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 Fri October 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201030 1051.00 1062.25 1047.00 1056.50 +4.75 100,102 30,843 -33,751 Hover/Click
Jan21 201030 1050.25 1062.75 1046.75 1056.25 +5.75 199,958 386,778 +4,642 Hover/Click
Mar21 201030 1040.75 1054.00 1038.75 1048.00 +7.75 48,077 210,692 -2,510 Hover/Click
May21 201030 1036.00 1049.75 1035.00 1044.75 +8.50 22,356 113,056 +39 Hover/Click
Jul21 201030 1034.75 1048.00 1033.75 1043.25 +8.50 22,877 77,544 -1,134 Hover/Click
Aug21 201030 1029.25 1036.25 1023.50 1032.50 +8.00 809 5,798 -56 Hover/Click
Sep21 201030 996.25 1002.50 990.75 997.50 +5.50 617 4,103 +117 Hover/Click
Nov21 201030 966.00 975.50 963.25 971.00 +5.75 9,802 68,061 +1,273 Hover/Click
Jan22 201030 962.75 972.00 960.25 967.75 +5.25 700 8,707 -109 Hover/Click
Mar22 201030 944.50 953.25 941.25 950.50 +6.00 726 24,099 +192 Hover/Click
May22 201030 944.00 949.00 939.75 946.50 +5.75 429 3,928 +22 Hover/Click
Jul22 201030 945.25 952.75 943.75 951.00 +6.25 122 1,422 +27 Hover/Click
Aug22 201030 945.75 945.75 945.75 945.75 +6.00 0 33 +0 Hover/Click
Sep22 201030 927.00 927.00 927.00 927.00 +6.00 0 37 +0 Hover/Click
Total Volume and Open Interest 406,704 937,824 -31,190  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201030 377.20 380.50 374.60 378.60 +1.70 64,781 141,466 -2,124 Hover/Click
Jan21 201030 370.80 373.70 368.30 371.60 +1.40 23,543 89,176 -1,374 Hover/Click
Mar21 201030 359.30 362.50 358.20 360.20 +1.20 12,679 80,679 -360 Hover/Click
May21 201030 350.10 353.60 349.80 351.70 +1.60 7,355 55,093 +614 Hover/Click
Jul21 201030 348.40 351.60 347.80 349.80 +1.70 4,865 34,024 -47 Hover/Click
Aug21 201030 343.30 346.70 343.30 344.90 +1.30 830 6,445 +30 Hover/Click
Sep21 201030 339.20 339.50 336.50 336.90 +0.20 1,088 6,920 +274 Hover/Click
Oct21 201030 328.30 329.50 326.50 327.10 -0.50 606 6,533 +189 Hover/Click
Dec21 201030 326.80 328.60 325.30 326.00 -0.70 2,608 14,700 +63 Hover/Click
Jan22 201030 323.60 326.40 323.60 324.00 -0.90 19 1,031 +5 Hover/Click
Total Volume and Open Interest 118,394 442,567 -2,738  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201030 33.07 33.70 32.92 33.61 +0.55 81,015 138,761 -2,875 Hover/Click
Jan21 201030 32.94 33.55 32.80 33.46 +0.55 23,356 94,508 +759 Hover/Click
Mar21 201030 32.77 33.34 32.61 33.24 +0.53 17,382 81,349 -798 Hover/Click
May21 201030 32.59 33.20 32.48 33.12 +0.53 13,178 58,365 +84 Hover/Click
Jul21 201030 32.49 33.14 32.41 33.07 +0.56 7,865 44,972 +406 Hover/Click
Aug21 201030 32.35 32.94 32.27 32.90 +0.56 1,301 9,422 -13 Hover/Click
Sep21 201030 32.03 32.63 31.99 32.61 +0.58 1,239 6,133 +175 Hover/Click
Oct21 201030 31.67 32.29 31.59 32.28 +0.58 1,462 8,494 +493 Hover/Click
Dec21 201030 31.55 32.25 31.55 32.24 +0.62 2,903 20,254 +911 Hover/Click
Jan22 201030 31.50 32.17 31.50 32.17 +0.62 153 1,293 +12 Hover/Click
Total Volume and Open Interest 150,183 470,250 -811  
Canola(WCE) Weekly Monthly
Nov20 201030 537.7 537.7 537.7 537.7 +5.5 1,951 1,357 -965 Hover/Click
Jan21 201030 539.4 544.0 537.5 542.6 +3.4 20,715 101,204 -382 Hover/Click
Mar21 201030 544.1 547.8 542.5 547.6 +3.5 8,364 44,849 +2,353 Hover/Click
May21 201030 542.5 546.2 542.5 546.1 +2.4 2,372 22,079 +1,059 Hover/Click
Jul21 201030 542.7 544.7 540.2 544.3 +2.6 1,057 8,796 +199 Hover/Click
Total Volume and Open Interest 35,924 200,285 +2,640  
Corn(CBOT) Weekly Monthly
Dec20 201030 397.25 400.00 394.25 398.50 unch 320,256 707,632 -6,387 Hover/Click
Mar21 201030 400.50 404.50 399.25 403.25 +1.75 202,593 421,983 +9,264 Hover/Click
May21 201030 402.50 406.50 401.25 406.00 +2.75 49,129 152,496 +2,744 Hover/Click
Jul21 201030 404.00 407.25 402.50 407.25 +3.00 38,167 163,819 +1,273 Hover/Click
Sep21 201030 383.75 387.75 383.25 387.25 +3.75 9,150 60,539 +1,417 Hover/Click
Dec21 201030 383.50 387.75 383.25 387.25 +3.50 30,001 163,829 +7,819 Hover/Click
Mar22 201030 391.25 393.75 390.25 393.50 +3.25 1,091 9,135 -123 Hover/Click
May22 201030 395.75 396.50 395.50 396.00 +2.50 68 1,440 +13 Hover/Click
Jul22 201030 395.00 398.50 394.50 398.00 +2.50 383 8,385 +21 Hover/Click
Sep22 201030 387.50 388.25 385.25 386.00 +0.25 51 1,082 -3 Hover/Click
Total Volume and Open Interest 651,458 1,698,292 +16,021  
Wheat(CBOT) Weekly Monthly
Dec20 201030 602.00 607.25 595.25 598.50 -5.25 72,239 218,014 -1,544 Hover/Click
Mar21 201030 601.00 607.25 596.75 600.00 -3.00 26,280 85,242 +1,668 Hover/Click
May21 201030 600.00 605.75 596.75 600.25 -1.00 12,250 38,004 +505 Hover/Click
Jul21 201030 592.75 597.50 589.25 592.50 -0.50 11,491 70,465 +32 Hover/Click
Sep21 201030 594.25 599.75 591.50 594.75 -0.50 5,142 13,502 +661 Hover/Click
Dec21 201030 600.75 606.25 597.50 601.25 -0.75 2,748 27,339 +378 Hover/Click
Total Volume and Open Interest 130,750 459,777 +1,873  
Wheat(KCBT) Weekly Monthly
Dec20 201030 541.50 549.25 535.00 541.25 -0.75 28,333 109,575 +686 Hover/Click
Mar21 201030 548.00 556.25 542.00 547.75 -1.25 15,149 66,768 +286 Hover/Click
May21 201030 554.25 561.75 548.00 553.75 -1.00 4,887 25,510 +323 Hover/Click
Jul21 201030 558.00 566.25 552.75 558.25 -1.25 4,847 30,560 +519 Hover/Click
Sep21 201030 565.50 572.00 559.00 564.00 -1.50 761 6,619 -24 Hover/Click
Dec21 201030 577.50 580.00 567.50 572.75 -0.50 412 5,993 +77 Hover/Click
Mar22 201030 578.00 585.00 573.00 578.00 -0.75 88 531 +10 Hover/Click
Total Volume and Open Interest 54,496 246,030 +1,883  
Wheat(MGE) Weekly Monthly
Dec20 201030 552.00 557.00 547.50 552.25 unch 5,016 33,948 -93 Hover/Click
Mar21 201030 564.00 569.25 560.25 565.25 +1.00 2,818 23,782 +135 Hover/Click
May21 201030 570.00 574.25 565.25 569.75 +0.50 559 6,272 +30 Hover/Click
Jul21 201030 575.25 579.50 570.75 574.50 -0.25 439 4,844 +127 Hover/Click
Sep21 201030 577.25 580.00 573.00 575.50 -0.50 278 3,765 +98 Hover/Click
Dec21 201030 584.00 585.75 580.00 582.75 -0.50 199 2,160 +72 Hover/Click
Total Volume and Open Interest 9,319 74,934 +365  
Oats(CBOT) Weekly Monthly
Dec20 201030 300.25 301.50 296.50 297.25 -2.00 605 4,502 -171 Hover/Click
Mar21 201030 296.25 297.25 294.50 295.25 -1.75 161 964 +40 Hover/Click
May21 201030 296.50 296.75 296.25 296.75 -1.50 45 153 +4 Hover/Click
Jul21 201030 298.50 298.50 298.50 298.50 -1.00 18 50 -1 Hover/Click
Total Volume and Open Interest 829 5,673 -128  
Rough Rice(CBOT) Weekly Monthly
Nov20 201030 12.47 12.65 12.45 12.52 +0.05 385 768 -302 Hover/Click
Jan21 201030 12.43 12.48 12.33 12.36 -0.09 581 8,588 +147 Hover/Click
Mar21 201030 12.56 12.63 12.52 12.53 -0.07 14 99 -3 Hover/Click
May21 201030 12.64 12.64 12.64 12.64 -0.07 0 5 +0 Hover/Click
Total Volume and Open Interest 980 9,489 -158  
Live Cattle(CME) Weekly Monthly
Oct20 201030 107.500 107.535 102.750 105.980 -0.305 485 347 -391 Hover/Click
Dec20 201030 108.100 108.600 107.550 108.300 +0.320 23,471 107,796 -779 Hover/Click
Feb21 201030 110.850 110.930 109.800 110.400 +0.015 12,773 66,833 +959 Hover/Click
Apr21 201030 114.000 114.135 113.100 113.650 +0.115 9,551 52,930 +652 Hover/Click
Jun21 201030 108.000 108.230 107.180 107.885 +0.135 8,081 40,430 +2,005 Hover/Click
Aug21 201030 107.000 107.480 106.400 107.330 +0.350 2,834 7,906 +555 Hover/Click
Total Volume and Open Interest 57,604 279,911 +2,955  
Feeder Cattle(CME) Weekly Monthly
Nov20 201030 136.350 137.900 135.435 137.400 +1.665 1,192 5,318 -450 Hover/Click
Jan21 201030 132.000 134.285 131.100 134.130 +2.780 3,765 24,673 +237 Hover/Click
Mar21 201030 131.630 133.685 130.600 133.535 +2.550 1,981 9,246 -2 Hover/Click
Apr21 201030 133.200 135.185 132.235 135.050 +2.365 647 2,100 +20 Hover/Click
May21 201030 134.075 135.880 132.985 135.750 +2.175 349 1,769 +42 Hover/Click
Aug21 201030 139.000 142.435 139.000 142.350 +1.700 121 861 +19 Hover/Click
Sep21 201030 142.580 142.580 142.580 142.580 +1.700 8 13 +7 Hover/Click
Total Volume and Open Interest 8,296 45,009 -201  
Lean Hogs(CME) Weekly Monthly
Dec20 201030 66.450 66.970 65.200 65.580 -0.050 15,592 82,668 -1,524 Hover/Click
Feb21 201030 66.030 66.950 65.250 65.550 -0.050 8,556 49,883 +1,532 Hover/Click
Apr21 201030 68.650 69.350 68.150 68.400 +0.070 3,649 45,573 -112 Hover/Click
May21 201030 73.830 73.830 73.050 73.080 +0.300 62 1,512 -20  
Jun21 201030 77.980 78.830 77.880 78.150 +0.150 1,664 22,566 +186 Hover/Click
Jul21 201030 78.550 79.050 78.200 78.600 +0.220 703 8,181 -145 Hover/Click
Aug21 201030 77.630 78.230 77.430 77.780 +0.200 506 5,042 -40 Hover/Click
Oct21 201030 67.000 67.630 66.830 67.150 unch 190 1,832 +18 Hover/Click
Total Volume and Open Interest 30,976 217,840 -82  
Class III Milk(CME) Weekly Monthly
Oct20 201030 21.59 21.59 21.56 21.59 unch 25 4,818 -18 Hover/Click
Nov20 201030 23.28 23.98 23.08 23.90 +0.62 1,029 5,415 +31 Hover/Click
Dec20 201030 20.30 20.50 19.90 20.45 +0.07 501 4,707 +33 Hover/Click
Jan21 201030 17.84 18.09 17.68 18.07 +0.05 186 2,145 -2 Hover/Click
Feb21 201030 16.68 16.77 16.57 16.66 -0.07 71 1,376 +17 Hover/Click
Mar21 201030 16.41 16.44 16.27 16.44 -0.01 53 1,432 +25 Hover/Click
Apr21 201030 16.32 16.32 16.25 16.32 +0.04 30 946 +9 Hover/Click
May21 201030 16.27 16.32 16.27 16.27 unch 6 988 +1 Hover/Click
Jun21 201030 16.32 16.36 16.32 16.32 +0.01 5 975 +0 Hover/Click
Jul21 201030 16.56 16.56 16.55 16.56 unch 0 325 +0 Hover/Click
Aug21 201030 16.40 16.43 16.40 16.40 unch 16 288 +0 Hover/Click
Sep21 201030 16.60 16.60 16.55 16.60 unch 16 267 +11 Hover/Click
Oct21 201030 16.60 16.60 16.59 16.60 unch 0 227 +0 Hover/Click
Total Volume and Open Interest 1,941 24,196 +108  
Cocoa(ICE) Weekly Monthly
Dec20 201030 2348 2354 2280 2293 -46 16,261 59,417 -705 Hover/Click
Mar21 201030 2340 2353 2292 2305 -33 12,301 74,232 +1,318 Hover/Click
May21 201030 2341 2344 2290 2302 -29 4,977 30,234 +492 Hover/Click
Jul21 201030 2341 2345 2293 2305 -26 2,205 20,402 +362 Hover/Click
Sep21 201030 2333 2333 2293 2307 -23 685 9,418 -309 Hover/Click
Dec21 201030 2329 2329 2290 2304 -22 335 9,673 -256 Hover/Click
Mar22 201030 2325 2325 2295 2309 -20 34 633 +4 Hover/Click
Total Volume and Open Interest 36,798 204,870 +906  
Coffee "C"(ICE) Weekly Monthly
Dec20 201030 104.55 105.80 103.70 104.40 -0.20 15,333 86,497 -610 Hover/Click
Mar21 201030 107.25 108.30 106.25 106.85 -0.35 9,339 77,860 +783 Hover/Click
May21 201030 109.05 110.00 107.95 108.60 -0.30 3,733 33,790 +689 Hover/Click
Jul21 201030 110.50 111.65 109.80 110.30 -0.25 2,216 32,091 +300 Hover/Click
Sep21 201030 112.30 113.10 111.20 111.70 -0.25 615 14,659 -41 Hover/Click
Dec21 201030 113.75 114.75 112.95 113.35 -0.25 594 16,210 -99 Hover/Click
Total Volume and Open Interest 31,969 277,523 +1,039  
Orange Juice(ICE) Weekly Monthly
Nov20 201030 113.95 119.45 113.60 117.95 +2.05 314 349 -286 Hover/Click
Jan21 201030 112.20 114.75 111.80 114.35 +2.45 556 8,645 +176 Hover/Click
Mar21 201030 113.70 115.80 113.70 115.45 +2.25 24 1,126 +5 Hover/Click
May21 201030 117.90 117.90 117.90 117.90 +2.15 6 294 -1 Hover/Click
Jul21 201030 120.65 120.65 120.65 120.65 +2.00 1 111 +1 Hover/Click
Sep21 201030 123.45 123.45 123.45 123.45 +2.00 0 26 +0 Hover/Click
Total Volume and Open Interest 901 10,557 -105  
Sugar #11(ICE) Weekly Monthly
Mar21 201030 14.36 14.44 13.94 14.36 -0.04 56,936 460,254 +1,311 Hover/Click
May21 201030 13.40 13.46 13.15 13.39 -0.10 21,606 164,804 +1,445 Hover/Click
Jul21 201030 12.80 12.89 12.64 12.82 -0.07 13,230 132,755 -41 Hover/Click
Oct21 201030 12.66 12.75 12.52 12.68 -0.05 6,410 100,281 -329 Hover/Click
Mar22 201030 12.91 13.02 12.80 12.97 -0.02 5,244 59,845 +665 Hover/Click
May22 201030 12.44 12.59 12.35 12.54 unch 3,473 40,100 +91 Hover/Click
Jul22 201030 12.13 12.33 12.05 12.27 +0.04 2,165 33,262 +217 Hover/Click
Oct22 201030 12.06 12.29 12.00 12.24 +0.08 958 29,024 +187 Hover/Click
Total Volume and Open Interest 111,832 1,041,087 +4,508  
London Cocoa(LCE) Weekly Monthly
Dec20 201030 1616 1629 1597 1605 -16 7,771 42,120 -1,507 Hover/Click
Mar21 201030 1635 1643 1605 1617 -16 14,799 64,251 -2,495 Hover/Click
May21 201030 1618 1625 1590 1600 -15 4,316 35,929 -47 Hover/Click
Jul21 201030 1618 1618 1585 1594 -14 2,373 20,122 +101 Hover/Click
Sep21 201030 1610 1620 1587 1596 -14 1,230 18,384 +120 Hover/Click
Dec21 201030 1610 1611 1588 1598 -12 633 26,416 +28 Hover/Click
Mar22 201030 1616 1616 1599 1606 -11 133 3,818 +50 Hover/Click
Total Volume and Open Interest 31,291 213,174 -3,714  
London Sugar(LCE) Weekly Monthly
Dec20 201030 383.50 391.70 378.50 390.50 +3.90 6,009 30,073 -2,099 Hover/Click
Mar21 201030 388.40 392.00 383.50 391.10 +0.20 5,603 30,826 +1,108 Hover/Click
May21 201030 384.40 386.50 380.20 385.70 -0.70 2,302 18,287 +341 Hover/Click
Aug21 201030 375.80 376.90 372.00 376.30 -1.00 854 11,199 +236 Hover/Click
Oct21 201030 367.70 368.70 364.00 368.70 -0.50 340 4,494 -34 Hover/Click
Total Volume and Open Interest 15,330 97,855 -379  
Cotton(ICE) Weekly Monthly
Dec20 201030 69.86 70.05 68.37 68.92 -0.90 26,624 121,635 -2,221 Hover/Click
Mar21 201030 70.80 70.96 69.35 69.78 -1.02 13,532 79,296 +2,981 Hover/Click
May21 201030 71.51 71.63 70.13 70.58 -0.91 2,715 15,444 +488 Hover/Click
Jul21 201030 72.02 72.10 70.81 71.26 -0.73 1,628 10,817 +4 Hover/Click
Oct21 201030 69.76 69.76 69.76 69.76 -0.47 0 6 +0 Hover/Click
Dec21 201030 69.09 69.17 68.25 68.41 -0.62 821 19,803 +99 Hover/Click
Total Volume and Open Interest 45,330 249,451 +1,349  
Lumber(CME) Weekly Monthly
Nov20 201030 498.0 501.0 492.8 495.6 -1.9 324 852 -156  
Jan21 201030 478.1 497.0 474.6 493.4 +15.1 275 1,376 +17  
Mar21 201030 470.7 482.4 469.4 481.0 +9.5 64 426 +0  
May21 201030 457.0 464.7 457.0 461.4 +3.7 12 195 +4  
Jul21 201030 455.0 455.0 455.0 455.0 +2.4 1 18 +0  
Sep21 201030 456.5 456.5 456.5 456.5 +2.4        
Nov21 201030 456.5 456.5 456.5 456.5 +2.4        
Total Volume and Open Interest 676 2,867 -135  
Crude Oil(NYM) Weekly Monthly
Dec20 201030 36.07 36.60 35.21 35.79 -0.38 489,954 387,243 -8,131 Hover/Click
Jan21 201030 36.41 36.93 35.57 36.15 -0.36 163,971 239,566 +4,544 Hover/Click
Feb21 201030 36.81 37.29 35.99 36.57 -0.30 84,536 129,989 +77 Hover/Click
Mar21 201030 37.16 37.64 36.41 37.00 -0.25 49,137 149,652 +1,458 Hover/Click
Apr21 201030 37.49 37.99 36.80 37.40 -0.20 27,185 60,229 -1,412 Hover/Click
May21 201030 37.76 38.27 37.14 37.76 -0.14 12,392 52,685 +1,066 Hover/Click
Jun21 201030 38.09 38.56 37.41 38.07 -0.11 36,169 207,002 +676 Hover/Click
Jul21 201030 38.61 38.61 37.76 38.35 -0.06 4,137 45,708 +243 Hover/Click
Aug21 201030 38.72 38.76 37.92 38.58 -0.03 4,312 39,357 +568 Hover/Click
Sep21 201030 38.96 39.05 38.04 38.77 unch 8,264 60,375 -1,272 Hover/Click
Oct21 201030 39.00 39.14 38.20 38.95 +0.03 2,673 28,335 +306 Hover/Click
Nov21 201030 39.33 39.33 38.52 39.12 +0.06 1,711 31,334 +364 Hover/Click
Dec21 201030 38.99 39.50 38.46 39.27 +0.08 41,653 231,825 +1,578 Hover/Click
Jan22 201030 38.85 39.38 38.85 39.38 +0.10 649 30,351 +208 Hover/Click
Feb22 201030 39.49 39.49 39.21 39.49 +0.12 530 14,943 +30 Hover/Click
Mar22 201030 39.60 39.60 39.32 39.60 +0.14 521 18,731 -80 Hover/Click
Total Volume and Open Interest 941,921 2,012,012 +268  
e-miNY Crude Oil(NYM)
Dec20 201030 36.100 36.575 35.200 35.800 -0.375 19,047 2,137 +584  
Jan21 201030 36.375 36.925 35.600 36.150 -0.350 687 341 +73  
Feb21 201030 37.050 37.275 36.000 36.575 -0.300 36 90 +0  
Mar21 201030 37.600 37.625 36.425 37.000 -0.250 54 446 +9  
Apr21 201030 37.400 37.400 37.150 37.400 -0.200 5 48 -1  
May21 201030 37.600 37.750 37.325 37.750 -0.150 2 30 -1  
Jun21 201030 38.450 38.525 37.425 38.075 -0.100 24 151 +7  
Jul21 201030 38.350 38.350 38.350 38.350 -0.050 2 18 +2  
Aug21 201030 38.800 38.800 38.500 38.575 -0.025 7 9 +3  
Sep21 201030 38.775 38.775 38.775 38.775 unch 1 8 +0  
Total Volume and Open Interest 19,888 3,421 +686  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201030 109.29 109.66 106.89 108.13 -0.71 19,516 8,541 -5,741 Hover/Click
Dec20 201030 108.54 109.72 106.53 108.59 -0.10 98,014 120,054 +2,869 Hover/Click
Jan21 201030 108.97 110.35 107.27 109.46 +0.13 32,498 53,051 -55 Hover/Click
Feb21 201030 110.24 111.15 108.11 110.38 +0.22 14,398 33,440 -17 Hover/Click
Mar21 201030 110.99 112.03 109.06 111.28 +0.22 10,133 33,032 +342 Hover/Click
Apr21 201030 112.10 112.63 109.90 111.97 +0.21 5,066 20,719 +30 Hover/Click
May21 201030 113.24 113.74 111.46 113.10 +0.19 4,183 12,836 +498 Hover/Click
Jun21 201030 114.17 114.99 112.18 114.35 +0.19 5,749 27,811 -301 Hover/Click
Jul21 201030 115.50 115.78 114.09 115.69 +0.18 1,203 8,068 +44 Hover/Click
Aug21 201030 115.66 116.97 115.54 116.97 +0.17 600 6,324 +17 Hover/Click
Sep21 201030 117.71 118.32 116.81 118.32 +0.18 607 7,241 +142 Hover/Click
Oct21 201030 118.99 119.61 117.89 119.61 +0.20 533 5,318 +10 Hover/Click
Nov21 201030 119.50 120.80 119.29 120.80 +0.20 795 3,807 -70 Hover/Click
Dec21 201030 119.75 122.28 119.75 121.80 +0.20 4,474 34,072 -518 Hover/Click
Total Volume and Open Interest 199,050 402,835 -2,427  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201030 105.32 105.81 102.91 104.95 -0.20 18,861 10,312 -5,660 Hover/Click
Dec20 201030 102.64 103.63 100.49 103.22 +0.42 78,775 139,184 +4,395 Hover/Click
Jan21 201030 102.15 103.30 100.27 102.72 +0.20 37,772 48,277 +3,553 Hover/Click
Feb21 201030 103.38 104.24 101.33 103.57 +0.09 13,526 20,494 -444 Hover/Click
Mar21 201030 105.03 106.16 103.21 105.46 +0.04 13,962 34,795 +1,762 Hover/Click
Apr21 201030 117.13 117.62 114.81 116.83 +0.01 8,441 24,626 +1,233 Hover/Click
May21 201030 118.87 119.28 116.69 118.58 +0.04 4,571 12,719 +214 Hover/Click
Jun21 201030 119.51 119.95 117.18 119.21 +0.09 7,086 29,132 +99 Hover/Click
Jul21 201030 119.37 119.40 117.64 119.18 +0.16 1,748 7,658 +194 Hover/Click
Aug21 201030 118.83 118.92 117.50 118.62 +0.20 1,139 4,893 -36 Hover/Click
Total Volume and Open Interest 190,350 366,876 +6,045  
e-miNY RBOB Gasoline(NYM)
Dec20 201030 103.22 103.22 103.22 103.22 +0.42 0 2 +0  
Jan21 201030 102.72 102.72 102.72 102.72 +0.20        
Feb21 201030 103.57 103.57 103.57 103.57 +0.09        
Mar21 201030 105.46 105.46 105.46 105.46 +0.04        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201030 3.313 3.396 3.256 3.354 +0.053 102,026 177,980 -463 Hover/Click
Jan21 201030 3.431 3.507 3.374 3.469 +0.052 34,465 205,600 +1,326 Hover/Click
Feb21 201030 3.375 3.452 3.328 3.416 +0.052 15,092 84,683 +321 Hover/Click
Mar21 201030 3.245 3.320 3.205 3.284 +0.051 21,536 134,147 -682 Hover/Click
Apr21 201030 2.976 3.047 2.960 3.017 +0.049 19,421 73,760 +400 Hover/Click
May21 201030 2.929 3.001 2.922 2.975 +0.048 11,014 52,084 +1,490 Hover/Click
Jun21 201030 2.961 3.028 2.953 3.006 +0.048 3,183 34,891 +125 Hover/Click
Jul21 201030 3.000 3.067 2.993 3.047 +0.049 2,950 26,498 +12 Hover/Click
Aug21 201030 3.002 3.078 3.001 3.059 +0.051 1,848 27,689 -73 Hover/Click
Sep21 201030 2.995 3.064 2.987 3.046 +0.053 1,996 39,495 +101 Hover/Click
Oct21 201030 3.021 3.101 3.020 3.080 +0.053 6,596 94,789 -887 Hover/Click
Nov21 201030 3.093 3.152 3.084 3.138 +0.051 1,909 34,101 +22 Hover/Click
Dec21 201030 3.228 3.289 3.224 3.272 +0.048 2,784 28,501 +360 Hover/Click
Jan22 201030 3.328 3.390 3.327 3.374 +0.047 1,346 31,864 -38 Hover/Click
Feb22 201030 3.266 3.311 3.263 3.301 +0.046 570 20,494 +77 Hover/Click
Mar22 201030 3.050 3.089 3.045 3.081 +0.039 1,614 22,563 +594 Hover/Click
Total Volume and Open Interest 232,250 1,167,467 -655  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201030 37.50 38.10 36.80 37.46 -0.19 163,831 148,226 -18,141 Hover/Click
Jan21 201030 38.22 38.71 37.40 37.94 -0.32 384,385 500,921 +8,176 Hover/Click
Feb21 201030 38.66 39.14 37.85 38.40 -0.29 132,556 253,908 +16,023 Hover/Click
Mar21 201030 39.09 39.55 38.28 38.85 -0.26 80,697 188,804 +13,648 Hover/Click
Apr21 201030 39.51 39.94 38.70 39.28 -0.22 36,339 89,166 +3,490 Hover/Click
May21 201030 39.86 40.29 39.04 39.69 -0.16 20,250 90,613 +153 Hover/Click
Jun21 201030 40.14 40.58 39.36 40.04 -0.12 55,942 196,213 +308 Hover/Click
Jul21 201030 40.43 40.79 39.78 40.31 -0.10 6,224 70,189 +242 Hover/Click
Aug21 201030 40.66 41.04 39.86 40.58 -0.06 5,091 47,655 +798 Hover/Click
Sep21 201030 40.31 40.92 39.93 40.84 -0.03 5,040 51,461 +748 Hover/Click
Oct21 201030 40.97 41.07 40.71 41.07 unch 2,032 33,803 +25 Hover/Click
Nov21 201030 40.65 41.28 40.62 41.28 +0.02 2,566 34,431 -613 Hover/Click
Dec21 201030 41.42 41.79 40.68 41.47 +0.05 47,168 246,782 +633 Hover/Click
Jan22 201030 41.65 41.65 41.65 41.65 +0.07 1,612 30,047 +609 Hover/Click
Total Volume and Open Interest 975,356 2,451,187 +29,180  
Gas Oil(ICE) Weekly Monthly
Nov20 201030 306.00 310.50 300.00 305.00 +1.00 65,677 104,760 -5,887 Hover/Click
Dec20 201030 308.50 312.25 302.25 307.00 +0.75 121,013 189,787 +2,009 Hover/Click
Jan21 201030 312.25 316.00 306.25 310.75 +0.25 52,806 99,127 +1,817 Hover/Click
Feb21 201030 316.75 320.00 310.75 315.00 unch 24,675 62,023 +3,733 Hover/Click
Mar21 201030 320.25 323.50 314.25 318.50 -0.25 14,170 53,287 +1,783 Hover/Click
Apr21 201030 323.75 326.75 317.50 322.00 -0.25 8,534 30,189 -582 Hover/Click
May21 201030 329.75 330.25 321.75 325.75 -0.25 5,659 30,255 +1,117 Hover/Click
Jun21 201030 333.00 333.50 324.50 329.25 -0.25 15,726 54,297 -192 Hover/Click
Jul21 201030 335.75 336.75 329.50 333.50 unch 4,355 21,487 +1,040 Hover/Click
Aug21 201030 339.75 340.25 333.50 337.25 unch 1,089 13,704 +308 Hover/Click
Total Volume and Open Interest 343,927 947,843 +9,134  
Ethanol(CBOT)
Nov20 201030 1.520 1.520 1.520 1.520 -0.010 8 35 -1  
Dec20 201030 1.380 1.380 1.350 1.380 -0.010 15 33 +12  
Jan21 201030 1.365 1.365 1.365 1.365 -0.010        
Feb21 201030 1.365 1.365 1.365 1.365 -0.010        
Mar21 201030 1.365 1.365 1.365 1.365 -0.010        
Apr21 201030 1.380 1.380 1.380 1.380 -0.010        
May21 201030 1.380 1.380 1.380 1.380 -0.010        
Jun21 201030 1.380 1.380 1.380 1.380 -0.010        
Total Volume and Open Interest 23 68 +11  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201030 36.16 36.58 35.22 35.79 -0.38 45,844 84,409 -5,942 Hover/Click
Jan21 201030 36.50 36.92 35.59 36.15 -0.36 40,319 35,420 -3,099 Hover/Click
Feb21 201030 36.85 37.26 36.00 36.57 -0.30 32,860 16,697 +973 Hover/Click
Mar21 201030 37.55 37.55 36.43 37.00 -0.25 23,673 22,493 +988 Hover/Click
Apr21 201030 37.26 37.81 36.82 37.40 -0.20 8,733 7,448 +121 Hover/Click
May21 201030 37.37 38.13 37.24 37.76 -0.14 5,034 6,629 +413 Hover/Click
Jun21 201030 37.81 38.40 37.49 38.07 -0.11 9,989 41,097 +878 Hover/Click
Jul21 201030 38.21 38.35 37.81 38.35 -0.06 797 6,038 -71 Hover/Click
Aug21 201030 38.40 38.58 38.04 38.58 -0.03 550 6,482 +17 Hover/Click
Sep21 201030 38.77 38.77 38.77 38.77 unch 1,148 7,142 -294 Hover/Click
Oct21 201030 38.95 38.95 38.95 38.95 +0.03 234 6,862 -64 Hover/Click
Nov21 201030 39.12 39.12 39.12 39.12 +0.06 129 6,277 +6 Hover/Click
Dec21 201030 38.50 39.36 38.50 39.27 +0.08 7,861 79,567 -472 Hover/Click
Jan22 201030 39.38 39.38 39.38 39.38 +0.10 26 3,801 -19 Hover/Click
Feb22 201030 39.49 39.49 39.49 39.49 +0.12 3 2,407 +0 Hover/Click
Mar22 201030 39.60 39.60 39.60 39.60 +0.14 175 8,226 -122 Hover/Click
Total Volume and Open Interest 180,760 435,699 -6,426  
US Dollar Index(ICE) Weekly Monthly
Dec20 201030 93.925 94.105 93.660 94.043 +0.065 25,860 26,768 -2,155 Hover/Click
Mar21 201030 93.910 94.010 93.755 94.007 +0.065 157 625 -37 Hover/Click
Jun21 201030 93.988 93.988 93.988 93.988 +0.065 1 39 +1 Hover/Click
Total Volume and Open Interest 26,018 27,432 -2,191  
Australian Dollar(CME) Weekly Monthly
Dec20 201030 70.31 70.73 70.13 70.30 +0.03 124,534 133,265 +3,899 Hover/Click
Mar21 201030 70.29 70.76 70.16 70.33 +0.03 162 272 +47 Hover/Click
Jun21 201030 70.35 70.71 70.31 70.35 +0.03 4 103 +0 Hover/Click
Total Volume and Open Interest 125,188 134,167 +3,806  
British Pound(CME) Weekly Monthly
Dec20 201030 129.26 129.92 129.01 129.61 +0.32 125,680 140,450 +4,322 Hover/Click
Mar21 201030 129.47 129.98 129.12 129.69 +0.31 243 1,768 +16 Hover/Click
Jun21 201030 129.75 129.92 129.32 129.75 +0.32 1 228 +0 Hover/Click
Total Volume and Open Interest 126,332 144,184 +4,200  
Canadian Dollar(CME) Weekly Monthly
Dec20 201030 75.05 75.31 74.91 75.10 +0.04 115,286 118,537 -1,094 Hover/Click
Mar21 201030 75.09 75.33 74.95 75.13 +0.04 207 1,564 +71 Hover/Click
Jun21 201030 75.25 75.31 74.98 75.13 +0.04 53 604 +21 Hover/Click
Sep21 201030 75.13 75.26 75.05 75.13 +0.04 0 287 +0 Hover/Click
Total Volume and Open Interest 115,588 121,402 -1,001  
Japanese Yen(CME) Weekly Monthly
Dec20 201030 95.64 96.08 95.51 95.58 -0.02 104,658 183,298 +8,684 Hover/Click
Mar21 201030 95.88 96.21 95.66 95.71 -0.02 22 2,072 +1 Hover/Click
Jun21 201030 95.83 96.26 95.83 95.83 -0.02 0 135 +0 Hover/Click
Total Volume and Open Interest 105,277 186,256 +8,634  
Swiss Franc(CME) Weekly Monthly
Dec20 201030 109.32 109.56 109.15 109.17 -0.13 25,674 50,587 -1,952 Hover/Click
Mar21 201030 109.48 109.86 109.48 109.48 -0.14 10 153 +7 Hover/Click
Jun21 201030 109.77 109.98 109.77 109.77 -0.13 0 25 +0 Hover/Click
Total Volume and Open Interest 25,684 50,790 -1,945  
EuroFX(CME) Weekly Monthly
Dec20 201030 116.84 117.15 116.51 116.55 -0.27 242,269 629,386 +2,398 Hover/Click
Mar21 201030 117.11 117.41 116.78 116.81 -0.27 1,157 3,721 +406 Hover/Click
Jun21 201030 117.06 117.61 117.06 117.06 -0.26 1 985 +0 Hover/Click
Total Volume and Open Interest 244,450 639,642 +2,864  
Mexican Peso(CME) Weekly Monthly
Nov20 201030 470.00 471.00 465.00 470.00 +2.38 0 56 +0  
Dec20 201030 465.63 470.00 462.88 468.63 +2.38 86,958 125,170 +83 Hover/Click
Total Volume and Open Interest 87,600 126,083 +215  
Brazilian Real(CME) Weekly Monthly
Nov20 201030 171.35 173.90 171.35 173.25 -0.45 11,803 6,665 -4,985  
Dec20 201030 173.50 174.50 172.00 173.75 +0.25 9,291 37,480 +4,945 Hover/Click
Jan21 201030 172.75 174.30 171.90 173.60 +0.20 3 6 -1  
Feb21 201030 173.55 173.55 173.55 173.55 +0.30        
Total Volume and Open Interest 21,097 44,151 -41  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201030 173~070 173~190 172~000 172~150 -0~120 383,142 1,215,949 +1,140 Hover/Click
Mar21 201030 174~150 174~270 173~090 173~230 -0~130 3,061 12,397 +1,660 Hover/Click
Jun21 201030 173~230 173~230 173~230 173~230 -0~130       Hover/Click
Total Volume and Open Interest 386,203 1,228,346 +2,800  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201030 138~150 138~195 138~035 138~070 -0~060 1,529,111 3,118,736 -23,845 Hover/Click
Mar21 201030 138~030 138~070 137~230 137~265 -0~065 4,972 13,778 +2,994 Hover/Click
Jun21 201030 137~265 137~265 137~265 137~265 -0~065       Hover/Click
Total Volume and Open Interest 1,534,083 3,132,514 -20,851  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201030 125~210 125~230 125~182 125~192 -0~014 869,015 3,122,069 +33,326 Hover/Click
Mar21 201030 125~296 126~012 125~282 125~292 -0~016 314 5,655 +209 Hover/Click
Jun21 201030 125~292 125~292 125~292 125~292 -0~016       Hover/Click
Total Volume and Open Interest 869,329 3,127,724 +33,535  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201030 110~134 110~136 110~132 110~134 unch 207,517 1,990,787 -2,919 Hover/Click
Mar21 201030 110~136 110~136 110~134 110~135 unch 128 589 +56 Hover/Click
Jun21 201030 110~135 110~135 110~135 110~135 unch       Hover/Click
Total Volume and Open Interest 207,645 1,991,376 -2,863  
Eurodollars(CME) Weekly Monthly
Dec20 201030 99.760 99.760 99.755 99.760 unch 69,205 1,050,140 -7,616  
Mar21 201030 99.790 99.795 99.790 99.795 unch 85,861 1,056,402 +23  
Jun21 201030 99.800 99.805 99.795 99.800 -0.005 56,869 859,310 +1,806  
Sep21 201030 99.805 99.805 99.795 99.800 -0.005 88,481 739,661 -21,266  
Dec21 201030 99.770 99.775 99.760 99.765 -0.005 69,546 788,538 -1,434  
Mar22 201030 99.730 99.735 99.720 99.725 -0.005 135,393 702,839 +12,889  
Jun22 201030 99.715 99.725 99.705 99.710 -0.005 98,505 643,580 +5,085  
Sep22 201030 99.700 99.715 99.690 99.695 -0.005 68,497 384,398 +2,250  
Dec22 201030 99.675 99.685 99.660 99.665 -0.005 72,855 457,724 +3,163  
Mar23 201030 99.650 99.660 99.630 99.635 -0.010 86,275 480,699 +6,068  
Jun23 201030 99.605 99.625 99.590 99.595 -0.010 90,864 324,471 +9,604  
Sep23 201030 99.565 99.580 99.545 99.550 -0.010 71,368 287,491 -3,220  
Dec23 201030 99.505 99.520 99.480 99.490 -0.010 76,587 327,945 +4,561  
Mar24 201030 99.450 99.465 99.420 99.425 -0.015 49,809 239,778 -4,156  
Jun24 201030 99.385 99.405 99.355 99.360 -0.020 55,170 233,457 -41  
Sep24 201030 99.325 99.345 99.285 99.300 -0.015 29,852 173,031 +1,100  
Dec24 201030 99.255 99.270 99.215 99.225 -0.020 36,218 177,752 +949  
Mar25 201030 99.195 99.210 99.145 99.160 -0.025 21,272 122,374 -1,182  
Total Volume and Open Interest 1,324,180 9,481,401 +6,505  
Ultra T-Bond(CBOT)
Dec20 201030 216~13 217~09 213~25 215~00 -0~17 165,736 1,000,941 -275  
Mar21 201030 213~11 215~18 212~07 213~11 -0~17 2 114 +1  
Jun21 201030 213~11 213~11 213~11 213~11 -0~17        
Total Volume and Open Interest 165,738 1,001,055 -274  
Ultra 10-Yr T-Note(CBOT)
Dec20 201030 157~250 158~015 157~010 157~090 -0~110 250,589 940,945 -6,566  
Mar21 201030 156~240 156~240 156~200 156~240 -0~130 0 2 +0  
Jun21 201030 156~240 156~240 156~240 156~240 -0~130        
Total Volume and Open Interest 250,589 940,947 -6,566  
30 Day Federal Funds(CBOT)
Oct20 201030 99.910 99.912 99.910 99.910 unch 492 217,479 -251  
Nov20 201030 99.915 99.920 99.910 99.915 unch 676 167,913 -207  
Dec20 201030 99.920 99.925 99.915 99.920 unch 7,671 123,164 -4,727  
Jan21 201030 99.925 99.930 99.925 99.925 unch 829 166,078 -113  
Feb21 201030 99.930 99.930 99.925 99.925 -0.005 2,604 99,506 -1,351  
Mar21 201030 99.935 99.935 99.930 99.930 -0.005 2,987 68,072 -34  
Total Volume and Open Interest 45,999 1,330,889 -6,513  
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 201030 228.64 229.44 228.02 228.76 -0.36 107,545 257,475 +22,908  
Mar21 201030 227.08 227.08 227.08 227.08 -0.36 20,540 29,298 +19,808  
Jun21 201030 225.96 225.96 225.96 225.96 -0.36        
Total Volume and Open Interest 128,085 286,773 +42,716  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201030 176.18 176.38 175.90 176.15 -0.16 793,207 1,392,117 +62,341 Hover/Click
Mar21 201030 178.37 178.65 178.35 178.53 -0.18 3,171 19,401 +1,703 Hover/Click
Jun21 201030 175.75 175.75 175.75 175.75 -0.16       Hover/Click
Total Volume and Open Interest 796,378 1,411,518 +64,044  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201030 135.88 135.95 135.79 135.87 -0.08 336,792 1,043,672 +30,472 Hover/Click
Mar21 201030 135.73 135.73 135.73 135.73 -0.08 0 106 +0 Hover/Click
Jun21 201030 136.42 136.42 136.42 136.42 -0.08       Hover/Click
Total Volume and Open Interest 336,792 1,043,778 +30,472  
Euro-Schatz(EUREX)
Dec20 201030 112.46 112.49 112.46 112.46 -0.02 491,525 1,705,967 +103,064  
Mar21 201030 112.46 112.46 112.46 112.46 -0.02 0 1 +0  
Jun21 201030 113.26 113.26 113.26 113.26 -0.02        
Total Volume and Open Interest 491,525 1,705,968 +103,064  
3-Mth Euribor(EUREX)
Dec20 201030 100.530 100.530 100.530 100.530 unch 75 1,208 +75  
Mar21 201030 100.550 100.550 100.550 100.550 +0.015 0 638 +0  
Jun21 201030 100.560 100.560 100.560 100.560 -0.005 0 282 +0  
Total Volume and Open Interest 75 4,043 +75  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201030 135~31 136~03 135~16 135~22 -0~16 285,981 521,099 -565 Hover/Click
Mar21 201030 134~21 134~24 134~19 134~24 -0~16 0 792 +0 Hover/Click
Total Volume and Open Interest 285,981 521,891 -565  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201030 99.95 99.96 99.95 99.96 +0.01 18,845 528,518 -2,879  
Mar21 201030 99.98 99.99 99.97 99.98 unch 54,438 672,939 -1,874  
Jun21 201030 100.02 100.03 100.01 100.01 -0.00 35,431 786,060 -2,479  
Sep21 201030 100.04 100.04 100.03 100.03 -0.01 40,685 594,088 -1,330  
Dec21 201030 100.04 100.04 100.02 100.03 -0.01 36,204 437,609 -9,789  
Mar22 201030 100.00 100.00 99.97 99.98 -0.02 40,803 442,211 -674  
Total Volume and Open Interest 405,403 4,581,577 -12,927  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201030 100.525 100.535 100.525 100.530 unch 32,914 557,724 -6,419  
Mar21 201030 100.540 100.555 100.540 100.550 unch 71,778 319,326 -1,808  
Jun21 201030 100.555 100.565 100.555 100.560 -0.005 55,858 372,717 +6,385  
Total Volume and Open Interest 665,657 3,500,470 +3,553  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201030 99.97 99.98 99.97 99.98 unch 3,524 134,470 -1,156  
Mar21 201030 99.97 99.98 99.96 99.97 unch 3,298 133,499 -1,098  
Jun21 201030 99.96 99.97 99.96 99.97 unch 2,762 140,582 -710  
Sep21 201030 99.96 99.97 99.95 99.96 unch 5,182 119,647 +1,436  
Dec21 201030 99.94 99.94 99.93 99.94 unch 7,175 91,295 +1,263  
Mar22 201030 99.93 99.93 99.92 99.93 unch 2,403 89,107 +1,000  
Jun22 201030 99.91 99.91 99.90 99.91 unch 3,092 40,764 +1,404  
Sep22 201030 99.89 99.90 99.89 99.90 unch 1,273 34,480 +359  
Dec22 201030 99.87 99.88 99.87 99.87 unch 214 1,954 +124  
Mar23 201030 99.85 99.85 99.85 99.85 unch 121 508 +70  
Total Volume and Open Interest 29,044 787,335 +2,692  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201030 99.18 99.22 99.16 99.17 -0.02 187,893 1,583,058 +7,722  
Mar21 201030 99.12 99.12 99.12 99.12 -0.02 0 1,651 +0  
Total Volume and Open Interest 187,893 1,584,709 +7,722  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201030 99.83 99.84 99.83 99.83 unch 123,820 1,173,417 +18,147  
Mar21 201030 99.83 99.83 99.83 99.83 unch        
Total Volume and Open Interest 123,820 1,173,417 +18,147  
Gold(CMX) Weekly Monthly
Dec20 201030 1867.9 1890.9 1863.3 1879.9 +11.9 297,085 428,909 -11,860 Hover/Click
Feb21 201030 1875.1 1897.9 1871.1 1887.2 +12.0 6,940 56,090 +1,282 Hover/Click
Apr21 201030 1878.2 1903.0 1878.0 1892.4 +11.9 1,401 27,739 +26 Hover/Click
Jun21 201030 1885.2 1907.4 1882.8 1896.9 +11.8 990 18,253 +68 Hover/Click
Aug21 201030 1908.0 1908.0 1897.6 1899.9 +11.7 80 5,601 +1 Hover/Click
Oct21 201030 1895.8 1903.8 1895.8 1902.6 +11.6 0 3,489 +0 Hover/Click
Dec21 201030 1900.1 1908.4 1893.6 1905.3 +11.4 330 8,111 +7 Hover/Click
Feb22 201030 1900.5 1908.3 1900.5 1908.3 +11.4 1 36 +1 Hover/Click
Apr22 201030 1911.2 1911.2 1911.2 1911.2 +11.4 0 10 +0 Hover/Click
Jun22 201030 1916.8 1916.8 1916.8 1916.8 +11.4 0 98 +0 Hover/Click
Aug22 201030 1918.3 1918.3 1918.3 1918.3 +11.4       Hover/Click
Total Volume and Open Interest 307,107 549,858 -11,042  
Silver(CMX) Weekly Monthly
Dec20 201030 2335.0 2391.0 2323.0 2364.6 +28.6 131,769 122,893 -4,006 Hover/Click
Mar21 201030 2353.5 2405.5 2339.0 2379.9 +28.8 4,308 24,453 +396 Hover/Click
May21 201030 2363.5 2412.0 2350.0 2390.0 +28.4 317 5,728 +92 Hover/Click
Jul21 201030 2382.5 2421.0 2367.5 2400.1 +29.2 93 2,146 +25 Hover/Click
Sep21 201030 2408.0 2408.0 2408.0 2408.0 +29.3 26 461 +0 Hover/Click
Dec21 201030 2384.5 2438.0 2384.5 2420.1 +29.3 56 707 +15 Hover/Click
Mar22 201030 2427.6 2427.6 2427.6 2427.6 +29.3 0 2 +0 Hover/Click
Total Volume and Open Interest 136,804 157,030 -3,520  
Platinum(NYMEX) Weekly Monthly
Jan21 201030 848.8 861.7 843.5 848.4 -1.1 16,169 49,990 -354 Hover/Click
Apr21 201030 855.5 865.1 848.8 852.4 -1.4 125 1,606 +33 Hover/Click
Jul21 201030 855.6 857.9 854.9 857.9 -1.6 2 47 +0 Hover/Click
Oct21 201030 880.0 880.0 863.0 863.0 -3.5 0 3 +0 Hover/Click
Total Volume and Open Interest 16,332 51,801 -337  
Palladium(NYMEX) Weekly Monthly
Dec20 201030 2200.90 2259.50 2184.00 2217.20 +18.70 3,685 9,221 -144 Hover/Click
Mar21 201030 2229.30 2256.60 2215.00 2227.80 +18.00 242 1,431 +157 Hover/Click
Jun21 201030 2225.40 2225.40 2225.40 2225.40 +18.00 0 15 +0 Hover/Click
Total Volume and Open Interest 3,927 10,667 +13  
Copper(CMX) Weekly Monthly
Dec20 201030 305.80 308.00 303.70 304.75 -0.90 89,548 136,490 -3,360 Hover/Click
Mar21 201030 306.25 308.50 304.30 305.25 -0.85 10,547 63,561 +1,106 Hover/Click
May21 201030 308.00 308.25 305.00 305.65 -0.75 2,367 14,952 +364 Hover/Click
Jul21 201030 306.40 308.20 305.10 305.95 -0.75 412 11,181 +11 Hover/Click
Sep21 201030 306.40 307.75 305.75 306.25 -0.75 160 3,277 -20 Hover/Click
Total Volume and Open Interest 104,490 239,386 -1,882  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201030 26303 26533 25953 26394 -163 335,786 95,710 +1,569 Hover/Click
Mar21 201030 26234 26400 25860 26296 -165 373 3,239 +112 Hover/Click
Jun21 201030 25900 26275 25861 26275 -177 81 14 +12 Hover/Click
Sep21 201030 26186 26186 25836 26186 -177       Hover/Click
Total Volume and Open Interest 336,240 98,963 +1,693  
S & P 500(CME) Weekly Monthly
Dec20 201030 3252.75 3285.50 3228.75 3264.75 -37.50 4,868 14,405 +1,655  
Mar21 201030 3254.75 3254.75 3254.75 3254.75 -37.75 0 26 +0  
Jun21 201030 3245.50 3245.50 3245.50 3245.50 -37.75        
Sep21 201030 3232.50 3232.50 3232.50 3232.50 -42.50        
Total Volume and Open Interest 4,868 14,505 +1,655  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201030 3268.00 3296.25 3225.00 3264.75 -37.50 2,627,180 2,437,565 +26,686 Hover/Click
Mar21 201030 3258.75 3286.00 3215.75 3254.75 -37.75 2,311 26,171 +461 Hover/Click
Jun21 201030 3248.00 3257.25 3208.00 3245.50 -37.75 75 327 -10 Hover/Click
Sep21 201030 3232.25 3232.50 3228.00 3232.50 -42.50 0 19 +0 Hover/Click
Total Volume and Open Interest 2,629,566 2,464,083 +27,137  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201030 11213.25 11281.25 10944.50 11046.25 -296.50 749,420 220,722 -4,607 Hover/Click
Mar21 201030 11184.50 11253.50 10936.25 11036.00 -296.50 658 1,965 +33 Hover/Click
Jun21 201030 11112.00 11117.25 10924.75 11022.00 -298.25 628 432 +17 Hover/Click
Total Volume and Open Interest 750,706 223,119 -4,557  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201030 1898.90 1909.60 1867.40 1895.60 -14.20 16,693 57,115 +257 Hover/Click
Mar21 201030 1894.10 1894.10 1871.40 1894.10 -13.10       Hover/Click
Jun21 201030 1895.10 1895.10 1895.10 1895.10 -14.20       Hover/Click
Total Volume and Open Interest 16,693 57,115 +257  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201030 34.45 36.50 33.33 34.10 +0.97 130,111 138,259 -650  
Dec20 201030 33.50 34.80 32.75 34.08 +1.50 65,528 78,219 +7,826  
Jan21 201030 31.40 32.35 30.93 31.83 +1.05 16,471 23,012 +1,483  
Total Volume and Open Interest 232,263 274,777 +11,001  
S & P 600(CME)
Dec20 201030 876.60 876.60 876.60 876.60 -12.70        
Mar21 201030 877.10 877.10 877.10 877.10 -12.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201030 1542.60 1559.80 1520.30 1536.80 -21.60 212,359 534,507 -4,849 Hover/Click
Mar21 201030 1542.80 1555.20 1515.90 1533.30 -21.50 60 485 +7 Hover/Click
Jun21 201030 1528.50 1528.50 1528.50 1528.50 -24.20       Hover/Click
Total Volume and Open Interest 212,419 534,992 -4,842  
Nikkei 225(CME)
Dec20 201030 23235 23310 22885 23165 -150 8,349 16,476 -706  
Mar21 201030 23125 23125 22890 23125 -160 0 221 +0  
Total Volume and Open Interest 8,349 16,697 -706  
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 201030 23235 23300 22880 22880 -440 364,966 437,417 +13,282  
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 201030 23230 23300 22880 22880 -440 27,965 310,550 +4,117  
Mar21 201030 23180 23220 22840 22840 -420 661 9,641 +94  
Jun21 201030 22990 22990 22660 22660 -430 0 16,288 +0  
Total Volume and Open Interest 28,626 402,536 +4,336  
Nikkei 225(CME) Yen
Dec20 201030 23205 23290 22870 23145 -155 52,108 46,630 -294  
Mar21 201030 23080 23080 22815 23080 -155 0 212 +0  
Jun21 201030 22900 22900 22900 22900 -155        
Total Volume and Open Interest 52,108 46,842 -294  
Nikkei 225(CME) e-Mini Yen
Dec20 201030 23150 23150 23150 23150 -150        
Mar21 201030 23080 23080 23080 23080 -160        
Jun21 201030 22900 22900 22900 22900 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201030 4489.0 4627.0 4485.5 4590.0 +24.5 120,523 268,829 +11,741  
Dec20 201030 4481.5 4586.0 4479.5 4578.5 +23.5 833 57,931 +115  
Jan21 201030 4571.0 4571.0 4571.0 4571.0 +24.5 0 11 +0  
Mar21 201030 4566.0 4566.0 4566.0 4566.0 +24.5        
Jun21 201030 4487.0 4487.0 4487.0 4487.0 +24.5        
Sep21 201030 4470.0 4470.0 4470.0 4470.0 +24.5        
Total Volume and Open Interest 121,356 341,277 +11,856  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201029 24640 24640 24256 24501 -99 208,101 63,842 -38,748  
Nov20 201030 24512 24591 23948 24157 -334 92,299 103,268 +24,764  
Dec20 201030 24505 24578 23938 24147 -343 446 16,128 +102  
Total Volume and Open Interest 218,743 149,064 -13,282  
DAX(EUREX) Weekly Monthly
Dec20 201030 11584.0 11632.5 11313.5 11564.0 -3.0 160,404 91,797 +10,652  
Mar21 201030 11533.0 11600.0 11302.5 11552.5 -3.0 200 1,342 +46  
Jun21 201030 11561.5 11561.5 11561.5 11561.5 -3.0 10 26 +8  
Total Volume and Open Interest 160,614 93,165 +10,706  
Mini-DAX(EUREX)
Dec20 201030 11578.0 11639.0 11320.0 11564.0 -3.0 93,447 20,342 +2,519  
Mar21 201030 11444.0 11579.0 11353.0 11552.5 -3.0 171 266 +4  
Jun21 201030 11400.0 11566.0 11340.0 11561.5 -3.0 5 30 +0  
Total Volume and Open Interest 93,623 20,638 +2,523  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201030 2952 2976 2887 2959 +10 2,083,028 3,816,418 +316,767  
Mar21 201030 2887 2960 2874 2947 +10 5,857 61,605 +5,640  
Jun21 201030 2886 2905 2884 2905 +9 4 49,192 +1  
Total Volume and Open Interest 2,088,890 3,949,246 +322,409  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201030 9450 9585 9432 9538 -12 56,628 150,146 +5,096  
Mar21 201030 9353 9426 9324 9426 -12 57 899 +26  
Jun21 201030 9264 9300 9264 9277 -11 61 440 +61  
Total Volume and Open Interest 56,746 151,485 +5,183  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201030 5550.50 5583.50 5463.00 5563.50 +14.50 146,660 760,474 +4,004  
Mar21 201030 5526.00 5526.00 5526.00 5526.00 +14.50 5 1,731 +0  
Jun21 201030 5480.00 5480.00 5480.00 5480.00 +14.50 1 71 -1  
Total Volume and Open Interest 146,667 762,277 +4,004  
SPI 200(SFE) Weekly Monthly
Dec20 201030 5942.0 5988.0 5882.0 5890.0 -46.0 40,116 289,120 -1,809  
Mar21 201030 5828.0 5828.0 5828.0 5828.0 -46.0 0 1,753 +0  
Jun21 201030 5806.0 5806.0 5806.0 5806.0 -46.0 0 288 +0  
Total Volume and Open Interest 40,127 292,129 -1,804  
FTSE MIB(ISE)
Dec20 201030 17510.00 18040.00 17450.00 17901.00 +96.00 38,801 75,497 +3,468  
Mar21 201030 17610.00 17950.00 17470.00 17824.00 +96.00 234 483 +132  
Jun21 201030 17449.00 17449.00 17449.00 17449.00 +103.00 0 5 +0  
Total Volume and Open Interest 39,035 75,985 +3,600  
KOSPI 200(KFE)
Dec20 201030 307.85 308.55 301.10 301.80 -7.40 209,492 289,291 +2,902  
Mar21 201030 304.35 304.35 297.00 297.85 -7.20 241 14,777 +353  
Jun21 201030 310.95 310.95 310.50 310.50 unch 3 14,808 +0  
Total Volume and Open Interest 209,742 344,952 +3,455  
GSCI(CME) Weekly Monthly
Nov20 201030 339.15 341.60 338.05 339.70 -1.40 69 5,595 +50  
Dec20 201030 342.50 344.40 341.50 342.50 -1.40        
Jan21 201030 341.05 341.05 341.05 341.05 -4.30        
Total Volume and Open Interest 69 5,595 +50  
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