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 September 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210909 1260.00 1267.25 1258.00 1258.75 -12.00 31 186 -10 Hover/Click
Nov21 210909 1280.00 1281.75 1265.00 1270.50 -9.00 73,517 357,381 -3,106 Hover/Click
Jan22 210909 1289.00 1291.00 1274.25 1278.75 -10.00 19,313 87,389 +3,304 Hover/Click
Mar22 210909 1294.50 1297.00 1280.75 1284.00 -11.00 12,304 104,222 +1,745 Hover/Click
May22 210909 1301.50 1303.50 1287.50 1290.25 -11.25 5,757 51,087 +38 Hover/Click
Jul22 210909 1306.00 1306.00 1291.75 1294.50 -11.00 4,465 32,886 +1,173 Hover/Click
Aug22 210909 1291.00 1297.75 1284.50 1286.00 -11.00 97 2,189 +9 Hover/Click
Sep22 210909 1260.00 1267.25 1256.00 1257.50 -8.75 101 3,380 +9 Hover/Click
Nov22 210909 1246.25 1252.00 1239.00 1240.50 -6.50 1,753 21,017 +242 Hover/Click
Jan23 210909 1248.50 1252.00 1239.50 1240.50 -5.75 20 1,207 +9 Hover/Click
Mar23 210909 1233.50 1238.00 1225.00 1227.00 -6.00 3 1,856 +0 Hover/Click
May23 210909 1224.25 1234.50 1223.75 1224.25 -5.75 1 412 +1 Hover/Click
Jul23 210909 1225.50 1235.00 1225.50 1225.50 -5.75 0 146 +0 Hover/Click
Aug23 210909 1219.50 1219.50 1219.50 1219.50 -5.75 0 1 +0 Hover/Click
Total Volume and Open Interest 117,379 663,939 +3,415  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210909 336.50 336.60 335.20 336.30 -1.10 294 382 -201 Hover/Click
Oct21 210909 335.50 335.90 332.60 335.10 +0.20 17,311 42,967 -1,231 Hover/Click
Dec21 210909 338.30 338.80 335.40 337.90 +0.10 41,972 174,459 +1,603 Hover/Click
Jan22 210909 340.00 340.30 337.40 339.60 unch 13,739 36,906 +1,121 Hover/Click
Mar22 210909 343.50 343.50 340.90 342.90 -0.20 7,217 44,759 +1,122 Hover/Click
May22 210909 347.10 347.30 344.60 346.60 unch 3,108 24,382 +279 Hover/Click
Jul22 210909 350.70 351.40 348.50 350.70 +0.30 2,678 17,440 -319 Hover/Click
Aug22 210909 350.90 351.70 348.90 351.00 +0.40 635 3,720 +146 Hover/Click
Sep22 210909 347.70 349.70 347.10 349.10 +0.50 322 3,486 +82 Hover/Click
Oct22 210909 342.30 345.00 341.30 344.50 +0.70 250 3,055 +83 Hover/Click
Total Volume and Open Interest 88,394 359,333 +2,633  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210909 56.70 56.86 56.02 56.02 -1.43 21 192 -14 Hover/Click
Oct21 210909 57.50 57.62 56.01 56.06 -1.40 13,344 64,009 -2,524 Hover/Click
Dec21 210909 57.56 57.68 56.11 56.19 -1.30 50,482 161,452 -957 Hover/Click
Jan22 210909 57.53 57.67 56.16 56.19 -1.28 20,230 46,183 -2,011 Hover/Click
Mar22 210909 57.53 57.59 56.17 56.19 -1.22 22,390 47,140 +4,281 Hover/Click
May22 210909 57.45 57.53 56.15 56.18 -1.15 10,860 31,483 +1,531 Hover/Click
Jul22 210909 57.26 57.26 56.05 56.08 -1.06 7,196 25,931 +1,018 Hover/Click
Aug22 210909 56.44 56.81 55.64 55.66 -0.99 948 3,284 +208 Hover/Click
Sep22 210909 55.99 56.24 55.11 55.16 -0.90 482 2,515 +48 Hover/Click
Oct22 210909 55.38 55.63 54.50 54.57 -0.89 248 3,286 +21 Hover/Click
Total Volume and Open Interest 126,981 400,430 +1,795  
Canola(WCE) Weekly Monthly
Nov21 210909 881.0 881.0 849.0 852.7 -28.8 11,815 107,949 -3,873 Hover/Click
Jan22 210909 861.1 865.4 839.0 842.7 -23.4 4,116 59,127 -707 Hover/Click
Mar22 210909 843.4 846.3 824.5 828.6 -20.1 1,529 25,056 +255 Hover/Click
May22 210909 822.5 824.2 805.4 811.5 -17.6 289 13,022 -25 Hover/Click
Jul22 210909 798.2 801.2 780.8 788.5 -17.1 253 8,942 -3 Hover/Click
Total Volume and Open Interest 18,038 216,081 -4,318  
Corn(CBOT) Weekly Monthly
Sep21 210909 498.50 500.00 494.50 496.00 -2.25 734 1,037 -420 Hover/Click
Dec21 210909 510.25 513.00 504.25 510.00 -0.25 154,946 775,012 -4,203 Hover/Click
Mar22 210909 519.75 522.00 513.75 519.25 -0.50 57,042 236,643 +7,989 Hover/Click
May22 210909 526.00 527.25 520.00 524.75 -1.25 24,150 130,967 +3,235 Hover/Click
Jul22 210909 526.50 527.25 521.00 524.25 -2.25 17,404 100,927 +2,794 Hover/Click
Sep22 210909 499.00 499.50 493.00 493.75 -5.00 4,877 40,356 -153 Hover/Click
Dec22 210909 496.50 497.75 491.50 492.25 -5.00 6,475 85,300 +655 Hover/Click
Mar23 210909 503.75 504.50 499.00 499.00 -5.00 104 3,260 +26 Hover/Click
May23 210909 505.75 505.75 502.75 502.75 -4.75 11 425 +3 Hover/Click
Jul23 210909 509.00 509.50 504.00 504.50 -5.00 41 1,637 -7 Hover/Click
Total Volume and Open Interest 265,931 1,381,035 +9,941  
Wheat(CBOT) Weekly Monthly
Sep21 210909 700.00 700.00 681.50 681.50 -16.75 169 225 -258 Hover/Click
Dec21 210909 711.00 711.25 691.50 692.25 -17.25 53,990 218,335 +1,335 Hover/Click
Mar22 210909 721.25 721.75 701.25 702.00 -18.75 17,777 71,747 -1,012 Hover/Click
May22 210909 726.50 727.00 706.25 707.25 -19.00 9,973 27,447 +217 Hover/Click
Jul22 210909 698.75 700.00 683.75 684.50 -14.25 3,665 29,339 -510 Hover/Click
Sep22 210909 700.50 702.00 686.00 686.75 -14.50 422 4,572 -48 Hover/Click
Total Volume and Open Interest 86,717 369,310 -70  
Wheat(KCBT) Weekly Monthly
Sep21 210909 684.00 684.50 676.50 676.50 -20.50 2 57 +0 Hover/Click
Dec21 210909 705.00 705.50 682.25 682.75 -22.00 25,219 143,892 -8 Hover/Click
Mar22 210909 714.00 714.25 691.25 692.00 -21.75 8,549 60,614 +1,295 Hover/Click
May22 210909 718.50 718.50 697.00 697.25 -21.50 3,207 16,264 +627 Hover/Click
Jul22 210909 701.00 701.75 685.25 685.75 -15.50 810 12,082 +204 Hover/Click
Sep22 210909 693.00 704.75 688.00 689.50 -14.50 70 1,381 -9 Hover/Click
Dec22 210909 700.00 703.00 696.75 698.00 -15.25 177 2,378 +37 Hover/Click
Total Volume and Open Interest 38,038 237,015 +2,146  
Wheat(MGE) Weekly Monthly
Sep21 210909 882.00 882.00 865.00 876.25 -20.75 0 6 -40 Hover/Click
Dec21 210909 893.00 893.00 864.50 872.50 -22.00 3,700 48,055 +96 Hover/Click
Mar22 210909 879.25 879.50 854.75 862.75 -19.75 583 15,468 +148 Hover/Click
May22 210909 870.50 870.50 844.75 852.00 -19.50 312 3,996 +36 Hover/Click
Jul22 210909 850.00 852.50 833.50 839.25 -18.00 133 1,557 +77 Hover/Click
Sep22 210909 760.25 762.00 751.00 754.00 -17.75 37 1,202 +18 Hover/Click
Total Volume and Open Interest 4,770 70,697 +338  
Oats(CBOT) Weekly Monthly
Sep21 210909 483.75 483.75 483.75 483.75 -11.25 1 9 -2 Hover/Click
Dec21 210909 498.50 499.25 486.00 487.50 -11.25 175 4,212 +1 Hover/Click
Mar22 210909 496.75 496.75 487.50 487.50 -11.25 25 410 +9 Hover/Click
May22 210909 493.25 493.25 486.50 486.50 -11.00 0 90 +0 Hover/Click
Total Volume and Open Interest 202 4,806 +9  
Rough Rice(CBOT) Weekly Monthly
Sep21 210909 13.09 13.14 13.09 13.09 -0.02 10 73 -52 Hover/Click
Nov21 210909 13.34 13.47 13.31 13.31 -0.01 231 7,375 +62 Hover/Click
Jan22 210909 13.56 13.56 13.52 13.52 -0.01 0 307 +0 Hover/Click
Mar22 210909 13.70 13.70 13.70 13.70 -0.01 0 266 +0 Hover/Click
Total Volume and Open Interest 241 8,023 +10  
Live Cattle(CME) Weekly Monthly
Oct21 210909 123.400 124.450 123.100 123.750 +0.650 28,612 100,154 -3,617 Hover/Click
Dec21 210909 128.950 129.685 128.575 128.800 +0.150 23,343 91,832 +939 Hover/Click
Feb22 210909 133.130 133.735 132.735 132.900 +0.020 12,870 53,434 -544 Hover/Click
Apr22 210909 136.350 136.985 135.950 136.035 -0.250 8,121 45,318 +1,035 Hover/Click
Jun22 210909 131.000 131.500 130.485 130.550 -0.450 2,281 15,701 +104 Hover/Click
Aug22 210909 129.825 130.150 129.200 129.285 -0.540 514 4,149 +12 Hover/Click
Total Volume and Open Interest 75,971 312,252 -2,021  
Feeder Cattle(CME) Weekly Monthly
Sep21 210909 156.080 156.985 155.500 155.750 -0.300 1,820 3,522 -704 Hover/Click
Oct21 210909 159.700 160.250 158.785 159.250 -0.035 6,418 17,627 -482 Hover/Click
Nov21 210909 161.850 162.235 160.950 161.235 -0.200 4,624 8,870 -309 Hover/Click
Jan22 210909 162.350 162.500 161.150 161.285 -0.795 3,171 8,719 +322 Hover/Click
Mar22 210909 162.350 162.400 160.950 161.080 -1.020 1,188 4,368 +31 Hover/Click
Apr22 210909 163.785 163.785 162.185 162.285 -0.965 339 1,240 +28 Hover/Click
May22 210909 164.400 164.735 163.130 163.300 -0.935 210 1,182 -26 Hover/Click
Total Volume and Open Interest 17,863 45,721 -1,081  
Lean Hogs(CME) Weekly Monthly
Oct21 210909 87.950 88.250 85.250 85.480 -1.900 19,547 86,015 -3,018 Hover/Click
Dec21 210909 80.930 81.450 79.180 79.480 -1.070 12,696 82,657 +727 Hover/Click
Feb22 210909 83.580 83.830 82.000 82.280 -0.870 5,475 43,351 +204 Hover/Click
Apr22 210909 85.980 86.350 84.830 85.080 -0.720 3,600 30,546 +486 Hover/Click
May22 210909 88.980 89.200 87.830 88.050 -0.550 8 766 +1  
Jun22 210909 93.580 93.750 92.300 92.850 -0.730 1,125 16,861 +254 Hover/Click
Jul22 210909 92.900 92.930 91.550 92.100 -0.730 194 5,323 -44 Hover/Click
Aug22 210909 90.780 90.780 89.550 89.980 -0.700 147 3,069 +68 Hover/Click
Total Volume and Open Interest 42,799 269,540 -1,319  
Class III Milk(CME) Weekly Monthly
Sep21 210909 16.70 16.80 16.60 16.63 -0.07 159 4,193 +2 Hover/Click
Oct21 210909 17.60 17.69 17.38 17.55 -0.05 323 5,242 -19 Hover/Click
Nov21 210909 17.57 17.62 17.41 17.50 -0.11 291 3,522 +84 Hover/Click
Dec21 210909 17.70 17.70 17.55 17.61 -0.09 25 2,455 +2 Hover/Click
Jan22 210909 17.32 17.38 17.32 17.36 unch 60 1,602 +41 Hover/Click
Feb22 210909 17.48 17.48 17.40 17.48 +0.08 48 1,354 +38 Hover/Click
Mar22 210909 17.55 17.55 17.45 17.45 unch 61 1,215 +37 Hover/Click
Apr22 210909 17.59 17.59 17.58 17.59 +0.06 24 727 +20 Hover/Click
May22 210909 17.60 17.62 17.60 17.60 unch 42 749 +33 Hover/Click
Jun22 210909 17.62 17.62 17.62 17.62 unch 21 655 +19 Hover/Click
Jul22 210909 17.72 17.72 17.72 17.72 unch 28 280 +12 Hover/Click
Aug22 210909 17.79 17.80 17.78 17.78 unch 29 281 +7 Hover/Click
Sep22 210909 17.87 17.87 17.87 17.87 unch 25 244 +23 Hover/Click
Total Volume and Open Interest 1,208 23,093 +364  
Cocoa(ICE) Weekly Monthly
Sep21 210909 2713 2713 2713 2713 -14 26 354 -26 Hover/Click
Dec21 210909 2688 2696 2658 2673 -14 26,185 100,518 +1,028 Hover/Click
Mar22 210909 2709 2718 2684 2697 -12 11,613 53,256 +1,139 Hover/Click
May22 210909 2708 2710 2680 2691 -12 4,896 27,569 +614 Hover/Click
Jul22 210909 2688 2688 2662 2672 -10 2,237 13,612 +798 Hover/Click
Sep22 210909 2665 2667 2644 2651 -9 2,006 11,876 +457 Hover/Click
Dec22 210909 2646 2646 2625 2631 -7 1,062 15,575 +151 Hover/Click
Total Volume and Open Interest 48,167 230,120 +4,156  
Coffee "C"(ICE) Weekly Monthly
Sep21 210909 185.50 185.50 185.00 185.00 -2.75 2 60 +1 Hover/Click
Dec21 210909 190.40 191.10 183.75 187.45 -2.75 17,343 138,748 +66 Hover/Click
Mar22 210909 193.00 193.70 186.60 190.20 -2.70 7,854 69,357 +568 Hover/Click
May22 210909 193.95 194.65 187.55 191.20 -2.65 3,761 35,169 +234 Hover/Click
Jul22 210909 194.90 195.20 188.60 191.85 -2.60 1,435 12,154 -159 Hover/Click
Sep22 210909 195.35 195.70 189.20 192.35 -2.60 341 8,364 +68 Hover/Click
Total Volume and Open Interest 30,999 284,987 +730  
Orange Juice(ICE) Weekly Monthly
Sep21 210909 144.25 144.25 144.25 144.25 +1.15 0 7 +0 Hover/Click
Nov21 210909 136.00 138.95 135.90 137.25 +1.15 581 10,394 -3 Hover/Click
Jan22 210909 139.45 139.75 138.00 139.05 +1.05 172 894 -43 Hover/Click
Mar22 210909 141.10 141.45 141.05 141.35 +1.10 140 419 +77 Hover/Click
May22 210909 142.30 142.30 142.30 142.30 +1.10 11 55 +11 Hover/Click
Jul22 210909 144.25 144.25 144.25 144.25 +1.10 0 1 +0 Hover/Click
Total Volume and Open Interest 904 11,770 +42  
Sugar #11(ICE) Weekly Monthly
Oct21 210909 19.51 19.55 19.10 19.24 -0.25 66,787 344,585 -18,440 Hover/Click
Mar22 210909 20.13 20.14 19.72 19.92 -0.16 55,092 293,417 +6,726 Hover/Click
May22 210909 19.59 19.61 19.24 19.43 -0.11 21,760 137,552 +4,597 Hover/Click
Jul22 210909 18.96 18.99 18.69 18.87 -0.03 12,715 100,167 +152 Hover/Click
Oct22 210909 18.70 18.80 18.52 18.69 -0.02 12,691 84,535 +1,040 Hover/Click
Mar23 210909 18.71 18.76 18.52 18.66 unch 1,351 36,778 +372 Hover/Click
May23 210909 17.43 17.58 17.39 17.49 +0.04 471 14,630 +82 Hover/Click
Jul23 210909 16.60 16.72 16.50 16.60 +0.05 220 19,462 +47 Hover/Click
Total Volume and Open Interest 171,615 1,052,962 -5,069  
London Cocoa(LCE) Weekly Monthly
Sep21 210909 1777 1792 1765 1770 -2 1,111 11,625 -646 Hover/Click
Dec21 210909 1825 1827 1795 1802 -19 9,416 91,105 +808 Hover/Click
Mar22 210909 1813 1815 1791 1797 -16 8,383 73,330 +108 Hover/Click
May22 210909 1808 1810 1784 1791 -17 4,188 40,338 +339 Hover/Click
Jul22 210909 1782 1782 1762 1765 -16 2,373 24,511 -628 Hover/Click
Sep22 210909 1756 1762 1745 1748 -13 2,249 28,243 +141 Hover/Click
Dec22 210909 1742 1750 1732 1737 -10 1,611 17,739 -242 Hover/Click
Total Volume and Open Interest 29,689 291,441 +156  
London Sugar(LCE) Weekly Monthly
Oct21 210909 483.50 483.60 472.60 475.10 -6.40 5,606 15,232 -2,134 Hover/Click
Dec21 210909 503.90 504.20 493.60 497.20 -5.60 4,398 31,574 +787 Hover/Click
Mar22 210909 512.00 513.20 503.20 507.00 -5.20 1,251 17,371 +286 Hover/Click
May22 210909 508.30 509.10 500.60 503.90 -4.60 977 9,404 -47 Hover/Click
Aug22 210909 498.70 500.40 493.20 494.90 -4.10 616 6,413 -59 Hover/Click
Total Volume and Open Interest 13,148 84,652 -1,251  
Cotton(ICE) Weekly Monthly
Oct21 210909 95.59 95.59 94.55 94.56 -0.64 9 342 -1 Hover/Click
Dec21 210909 94.08 94.67 93.11 93.22 -0.86 10,294 152,346 -830 Hover/Click
Mar22 210909 93.22 93.73 92.31 92.41 -0.85 4,297 66,985 +412 Hover/Click
May22 210909 92.96 93.46 92.03 92.10 -0.89 1,313 19,194 +176 Hover/Click
Jul22 210909 91.06 91.16 90.10 90.15 -0.67 593 15,156 +120 Hover/Click
Oct22 210909 84.22 84.22 84.22 84.22 -0.68 0 4 +0 Hover/Click
Total Volume and Open Interest 16,855 273,868 +36  
Lumber(CME) Weekly Monthly
Sep21 210909 497.6 510.0 497.6 500.6 +3.1 83 248 -48  
Nov21 210909 587.0 610.7 581.0 596.9 +10.4 461 1,353 +18  
Jan22 210909 607.0 610.1 600.2 610.0 +3.0 77 279 +6  
Mar22 210909 605.4 605.4 605.4 605.4 +3.0 23 28 -15  
May22 210909 651.7 651.7 651.7 651.7 +3.0 1 21 +0  
Jul22 210909 636.9 636.9 636.9 636.9 +3.0        
Sep22 210909 636.9 636.9 636.9 636.9 +3.0        
Total Volume and Open Interest 645 1,929 -39  
Crude Oil(NYM) Weekly Monthly
Oct21 210909 69.36 69.89 67.56 68.14 -1.16 481,704 314,960 -4,046 Hover/Click
Nov21 210909 69.11 69.61 67.35 67.92 -1.13 139,432 261,287 +2,115 Hover/Click
Dec21 210909 68.74 69.24 67.04 67.61 -1.09 115,671 292,461 -206 Hover/Click
Jan22 210909 68.31 68.82 66.67 67.24 -1.07 41,785 119,326 +113 Hover/Click
Feb22 210909 67.85 68.41 66.33 66.88 -1.03 23,399 69,423 +1,288 Hover/Click
Mar22 210909 67.41 67.96 65.97 66.52 -0.98 26,423 105,337 +3,666 Hover/Click
Apr22 210909 67.01 67.55 65.60 66.15 -0.95 6,666 48,494 -130 Hover/Click
May22 210909 66.64 67.12 65.18 65.78 -0.91 7,327 54,697 +791 Hover/Click
Jun22 210909 66.28 66.72 64.79 65.39 -0.88 26,776 143,155 -417 Hover/Click
Jul22 210909 65.78 66.16 64.64 64.99 -0.85 4,376 40,791 +815 Hover/Click
Aug22 210909 65.34 65.59 64.04 64.60 -0.82 3,144 36,693 +177 Hover/Click
Sep22 210909 64.85 65.21 63.81 64.20 -0.81 4,916 56,087 -956 Hover/Click
Oct22 210909 64.40 64.40 63.81 63.83 -0.79 921 20,861 +84 Hover/Click
Nov22 210909 63.46 63.46 63.40 63.46 -0.79 266 29,041 +0 Hover/Click
Dec22 210909 63.90 64.28 62.58 63.13 -0.77 32,012 188,045 -2,430 Hover/Click
Jan23 210909 63.23 63.23 62.72 62.75 -0.75 3,566 20,087 +1,234 Hover/Click
Total Volume and Open Interest 940,059 2,107,706 +2,540  
e-miNY Crude Oil(NYM)
Oct21 210909 69.325 69.875 67.575 68.150 -1.150 21,970 1,481 -214  
Nov21 210909 69.150 69.600 67.325 67.925 -1.125 1,275 408 +29  
Dec21 210909 68.700 69.200 67.025 67.600 -1.100 426 589 +6  
Jan22 210909 68.250 68.800 66.700 67.250 -1.050 35 62 +0  
Feb22 210909 67.450 67.450 66.700 66.875 -1.025 1 15 +0  
Mar22 210909 67.425 67.900 66.375 66.525 -0.975 17 38 +3  
Apr22 210909 66.575 67.300 66.100 66.150 -0.950 10 64 +1  
May22 210909 65.775 65.775 65.700 65.775 -0.925 34 42 +27  
Jun22 210909 65.400 65.400 65.300 65.400 -0.875 27 122 +27  
Jul22 210909 64.700 65.350 64.600 65.000 -0.850 1 16 +0  
Total Volume and Open Interest 23,797 2,991 -121  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210909 213.50 214.63 209.11 211.37 -2.27 52,391 123,419 -2,090 Hover/Click
Nov21 210909 213.25 214.39 208.92 211.09 -2.28 31,944 70,885 -809 Hover/Click
Dec21 210909 212.56 213.97 208.55 210.69 -2.30 34,302 61,641 +696 Hover/Click
Jan22 210909 212.11 213.43 208.14 210.20 -2.33 16,020 31,563 +2,262 Hover/Click
Feb22 210909 211.30 212.54 207.37 209.37 -2.37 4,899 15,509 +801 Hover/Click
Mar22 210909 209.96 211.24 206.03 208.02 -2.42 6,792 28,805 +977 Hover/Click
Apr22 210909 208.30 209.10 204.70 206.27 -2.39 1,156 8,161 +294 Hover/Click
May22 210909 204.22 207.81 203.50 205.08 -2.33 923 7,095 +31 Hover/Click
Jun22 210909 205.78 207.18 202.00 204.15 -2.27 4,215 29,991 +881 Hover/Click
Jul22 210909 203.61 206.50 202.30 203.91 -2.25 671 4,162 -49 Hover/Click
Aug22 210909 203.84 203.84 203.84 203.84 -2.25 508 2,955 +52 Hover/Click
Sep22 210909 203.87 203.87 203.87 203.87 -2.25 294 3,233 -63 Hover/Click
Oct22 210909 203.96 203.96 203.96 203.96 -2.25 154 2,782 +22 Hover/Click
Nov22 210909 203.96 203.96 203.96 203.96 -2.24 90 1,427 -15 Hover/Click
Total Volume and Open Interest 154,883 415,194 +2,961  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210909 213.88 215.19 207.90 209.97 -3.24 58,088 121,054 -1,927 Hover/Click
Nov21 210909 207.94 209.21 202.63 204.42 -3.07 42,545 73,704 +1,361 Hover/Click
Dec21 210909 203.56 204.94 198.74 200.41 -3.00 20,436 62,198 +1,407 Hover/Click
Jan22 210909 201.81 203.13 197.18 198.70 -2.99 7,638 20,658 +899 Hover/Click
Feb22 210909 201.51 202.61 197.09 198.55 -3.02 4,090 9,625 +280 Hover/Click
Mar22 210909 201.80 203.50 198.30 199.47 -3.02 2,643 14,891 +238 Hover/Click
Apr22 210909 214.64 215.30 210.10 211.39 -2.94 1,239 7,228 -6 Hover/Click
May22 210909 210.89 215.10 210.30 211.47 -2.79 641 4,385 +58 Hover/Click
Jun22 210909 212.85 214.13 208.65 210.28 -2.69 914 5,600 +139 Hover/Click
Jul22 210909 207.87 211.70 207.30 208.50 -2.63 358 2,922 +145 Hover/Click
Total Volume and Open Interest 138,915 330,263 +2,583  
e-miNY RBOB Gasoline(NYM)
Oct21 210909 211.10 211.10 209.97 209.97 -3.24        
Nov21 210909 204.42 204.42 204.42 204.42 -3.07        
Dec21 210909 200.41 200.41 200.41 200.41 -3.00        
Jan22 210909 198.70 198.70 198.70 198.70 -2.99        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210909 4.917 5.047 4.820 5.031 +0.117 163,663 228,830 -6,970 Hover/Click
Nov21 210909 4.967 5.092 4.870 5.072 +0.110 57,208 214,493 +5,077 Hover/Click
Dec21 210909 5.052 5.178 4.960 5.158 +0.112 22,847 91,838 +957 Hover/Click
Jan22 210909 5.129 5.230 5.016 5.216 +0.113 36,219 151,520 +2,048 Hover/Click
Feb22 210909 4.995 5.123 4.917 5.102 +0.117 19,677 57,311 +253 Hover/Click
Mar22 210909 4.610 4.732 4.550 4.724 +0.115 30,486 116,585 +835 Hover/Click
Apr22 210909 3.766 3.840 3.716 3.836 +0.075 25,383 117,576 +27 Hover/Click
May22 210909 3.636 3.720 3.599 3.717 +0.076 13,550 114,831 +833 Hover/Click
Jun22 210909 3.668 3.744 3.644 3.744 +0.077 4,896 38,674 +630 Hover/Click
Jul22 210909 3.693 3.776 3.663 3.775 +0.077 2,515 29,423 +284 Hover/Click
Aug22 210909 3.710 3.783 3.689 3.783 +0.077 3,160 31,451 +1,063 Hover/Click
Sep22 210909 3.689 3.768 3.657 3.768 +0.077 2,658 34,093 -319 Hover/Click
Oct22 210909 3.720 3.797 3.684 3.795 +0.078 3,240 84,853 +244 Hover/Click
Nov22 210909 3.784 3.855 3.762 3.854 +0.077 1,045 31,522 +55 Hover/Click
Dec22 210909 3.895 3.980 3.888 3.980 +0.076 660 24,933 +29 Hover/Click
Jan23 210909 4.007 4.065 3.972 4.063 +0.080 763 21,129 +226 Hover/Click
Total Volume and Open Interest 390,471 1,466,890 +5,562  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210909 72.61 73.20 70.88 71.45 -1.15 257,397 535,156 -16,265 Hover/Click
Dec21 210909 71.80 72.40 70.20 70.79 -1.03 174,528 393,977 +7,126 Hover/Click
Jan22 210909 71.08 71.69 69.57 70.17 -0.97 82,793 177,152 +4,829 Hover/Click
Feb22 210909 70.49 71.08 69.03 69.63 -0.93 36,362 104,115 +148 Hover/Click
Mar22 210909 70.03 70.60 68.58 69.19 -0.91 34,442 117,198 -769 Hover/Click
Apr22 210909 69.62 70.17 68.19 68.79 -0.90 12,491 48,090 -80 Hover/Click
May22 210909 69.24 69.78 67.84 68.43 -0.88 6,907 54,494 -268 Hover/Click
Jun22 210909 68.78 69.41 67.49 68.09 -0.85 25,872 163,705 +366 Hover/Click
Jul22 210909 68.75 69.05 67.16 67.76 -0.83 3,052 44,530 -157 Hover/Click
Aug22 210909 67.91 67.91 67.44 67.44 -0.81 1,200 35,065 +221 Hover/Click
Sep22 210909 67.12 67.12 67.12 67.12 -0.80 5,345 45,440 +1,098 Hover/Click
Oct22 210909 66.81 66.81 66.81 66.81 -0.78 994 26,138 -154 Hover/Click
Nov22 210909 66.51 66.51 66.51 66.51 -0.77 1,277 24,958 -19 Hover/Click
Dec22 210909 66.87 67.42 65.65 66.21 -0.75 30,763 183,845 -940 Hover/Click
Total Volume and Open Interest 695,829 2,282,094 -1,437  
Gas Oil(ICE) Weekly Monthly
Sep21 210909 601.25 607.25 591.00 605.50 +0.50 58,310 59,608 -21,568 Hover/Click
Oct21 210909 604.25 608.75 592.50 606.50 +0.75 124,523 187,425 -4,518 Hover/Click
Nov21 210909 602.00 606.00 590.00 604.00 +1.00 49,171 141,773 +270 Hover/Click
Dec21 210909 598.25 602.25 586.50 600.25 +1.25 60,331 173,320 +2,174 Hover/Click
Jan22 210909 596.00 600.00 584.25 598.25 +1.50 15,471 76,150 -838 Hover/Click
Feb22 210909 593.50 598.25 583.00 596.75 +1.75 8,153 30,148 +1,798 Hover/Click
Mar22 210909 590.75 596.00 581.00 594.50 +1.75 10,195 36,299 +2,412 Hover/Click
Apr22 210909 589.50 592.75 579.75 592.00 +1.50 1,659 15,408 +70 Hover/Click
May22 210909 587.00 590.25 576.75 590.00 +1.75 1,254 14,239 -428 Hover/Click
Jun22 210909 584.75 589.00 574.75 587.75 +1.50 3,884 65,379 -124 Hover/Click
Total Volume and Open Interest 339,231 904,928 -20,469  
Ethanol(CBOT)
Oct21 210909 2.207 2.207 2.207 2.207 unch        
Nov21 210909 2.207 2.207 2.207 2.207 unch        
Dec21 210909 2.207 2.207 2.207 2.207 unch        
Jan22 210909 2.137 2.137 2.137 2.137 unch        
Feb22 210909 2.137 2.137 2.137 2.137 unch        
Mar22 210909 2.137 2.137 2.137 2.137 unch        
Apr22 210909 2.137 2.137 2.137 2.137 unch        
May22 210909 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210909 69.23 69.89 67.57 68.14 -1.16 27,675 61,315 -1,052 Hover/Click
Nov21 210909 68.96 69.60 67.38 67.92 -1.13 38,443 57,045 +411 Hover/Click
Dec21 210909 68.60 69.20 67.08 67.61 -1.09 51,841 96,418 -2,189 Hover/Click
Jan22 210909 68.30 68.66 66.72 67.24 -1.07 23,452 21,627 -254 Hover/Click
Feb22 210909 67.83 68.37 66.35 66.88 -1.03 7,583 10,514 +553 Hover/Click
Mar22 210909 67.88 67.96 66.26 66.52 -0.98 7,574 27,838 +61 Hover/Click
Apr22 210909 66.96 66.96 65.88 66.15 -0.95 790 11,612 +43 Hover/Click
May22 210909 66.29 66.58 65.52 65.78 -0.91 580 7,370 -54 Hover/Click
Jun22 210909 66.28 66.57 65.07 65.39 -0.88 5,748 50,055 +759 Hover/Click
Jul22 210909 64.99 64.99 64.99 64.99 -0.85 180 3,655 -28 Hover/Click
Aug22 210909 64.60 64.60 64.60 64.60 -0.82 117 4,295 +77 Hover/Click
Sep22 210909 64.20 64.20 64.20 64.20 -0.81 428 9,350 -1 Hover/Click
Oct22 210909 63.83 63.83 63.83 63.83 -0.79 55 4,209 -15 Hover/Click
Nov22 210909 63.46 63.46 63.46 63.46 -0.79 30 5,921 -6 Hover/Click
Dec22 210909 64.22 64.22 62.78 63.13 -0.77 7,118 85,467 -906 Hover/Click
Jan23 210909 62.75 62.75 62.75 62.75 -0.75 214 1,856 +0 Hover/Click
Total Volume and Open Interest 176,012 533,544 -793  
US Dollar Index(ICE) Weekly Monthly
Sep21 210909 92.710 92.765 92.380 92.480 -0.170 32,577 29,888 -5,107 Hover/Click
Dec21 210909 92.685 92.765 92.365 92.475 -0.170 17,592 16,016 +7,458 Hover/Click
Mar22 210909 92.660 92.690 92.300 92.410 -0.170 60 459 -17 Hover/Click
Total Volume and Open Interest 50,229 46,368 +2,334  
Australian Dollar(CME) Weekly Monthly
Sep21 210909 73.66 73.94 73.47 73.72 -0.03 161,272 151,528 -13,650 Hover/Click
Dec21 210909 73.71 73.97 73.50 73.74 -0.04 34,162 21,157 +17,576 Hover/Click
Mar22 210909 73.70 73.99 73.55 73.79 -0.03 13 63 +11 Hover/Click
Total Volume and Open Interest 195,916 173,484 +4,089  
British Pound(CME) Weekly Monthly
Sep21 210909 137.75 138.62 137.54 138.38 +0.58 129,402 168,977 -18,070 Hover/Click
Dec21 210909 137.76 138.64 137.55 138.40 +0.58 39,733 30,930 +22,477 Hover/Click
Mar22 210909 138.03 138.67 137.63 138.43 +0.58 31 269 +14 Hover/Click
Total Volume and Open Interest 169,471 201,389 +4,523  
Canadian Dollar(CME) Weekly Monthly
Sep21 210909 78.80 79.22 78.57 79.06 +0.16 109,488 139,333 -13,157 Hover/Click
Dec21 210909 78.80 79.21 78.56 79.05 +0.16 27,681 28,920 +14,433 Hover/Click
Mar22 210909 78.70 79.20 78.57 79.06 +0.16 30 1,065 +3 Hover/Click
Jun22 210909 79.10 79.12 78.55 79.03 +0.16 1 181 +0 Hover/Click
Total Volume and Open Interest 137,338 170,506 +1,295  
Japanese Yen(CME) Weekly Monthly
Sep21 210909 90.69 91.23 90.69 91.17 +0.44 178,452 157,049 -22,928 Hover/Click
Dec21 210909 90.74 91.29 90.74 91.23 +0.44 66,663 46,769 +38,574 Hover/Click
Mar22 210909 91.17 91.38 90.87 91.34 +0.44 140 297 +129 Hover/Click
Total Volume and Open Interest 245,326 204,435 +15,828  
Swiss Franc(CME) Weekly Monthly
Sep21 210909 108.48 109.17 108.43 109.08 +0.53 39,969 33,688 -3,011 Hover/Click
Dec21 210909 108.72 109.40 108.67 109.32 +0.53 13,828 10,771 +7,288 Hover/Click
Mar22 210909 109.60 109.68 109.01 109.60 +0.52 1 79 +1 Hover/Click
Total Volume and Open Interest 53,798 44,573 +4,278  
EuroFX(CME) Weekly Monthly
Sep21 210909 118.19 118.43 118.06 118.31 +0.05 338,657 531,629 -110,990 Hover/Click
Dec21 210909 118.41 118.64 118.27 118.52 +0.05 180,765 151,753 +113,008 Hover/Click
Mar22 210909 118.76 118.87 118.53 118.77 +0.04 322 10,543 +136 Hover/Click
Total Volume and Open Interest 520,244 696,734 +2,337  
Mexican Peso(CME) Weekly Monthly
Sep21 210909 501.50 503.13 500.75 501.25 unch 84,984 142,699 -23,548 Hover/Click
Dec21 210909 496.00 496.75 494.75 495.25 unch 42,810 37,819 +24,676 Hover/Click
Total Volume and Open Interest 127,798 180,540 +1,132  
Brazilian Real(CME) Weekly Monthly
Oct21 210909 187.25 192.00 185.50 187.95 +0.25 3,539 24,168 +1,400  
Nov21 210909 186.10 190.95 185.40 187.05 +0.20 16 622 +4  
Dec21 210909 185.80 189.90 184.85 186.00 +0.15 55 643 +21 Hover/Click
Jan22 210909 184.90 188.50 184.15 184.90 +0.20        
Total Volume and Open Interest 3,610 25,433 +1,425  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210909 164~010 165~110 163~310 165~040 +0~310 982 16,667 -310 Hover/Click
Dec21 210909 162~140 163~270 162~130 163~180 +0~310 345,045 1,195,642 -1,743 Hover/Click
Mar22 210909 163~030 163~030 163~030 163~030 +0~310 0 1 +0 Hover/Click
Total Volume and Open Interest 346,027 1,212,310 -2,053  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210909 133~280 134~065 133~245 134~030 +0~075 17,570 55,809 -6,544 Hover/Click
Dec21 210909 133~065 133~195 133~040 133~160 +0~080 1,476,529 3,849,014 -18,945 Hover/Click
Mar22 210909 133~000 133~000 133~000 133~000 +0~030 2 13 +0 Hover/Click
Total Volume and Open Interest 1,494,101 3,904,836 -25,489  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210909 124~016 124~070 124~002 124~052 +0~030 8,372 46,984 -4,042 Hover/Click
Dec21 210909 123~174 123~236 123~164 123~216 +0~030 620,695 3,402,368 -20,466 Hover/Click
Mar22 210909 123~066 123~066 123~066 123~066 -0~120       Hover/Click
Total Volume and Open Interest 629,067 3,449,352 -24,508  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210909 110~102 110~104 110~097 110~102 +0~002 7,003 26,628 -4,855 Hover/Click
Dec21 210909 110~046 110~051 110~043 110~047 +0~001 260,871 1,924,442 +14,921 Hover/Click
Mar22 210909 110~047 110~047 110~047 110~047 +0~001       Hover/Click
Total Volume and Open Interest 267,874 1,951,070 +10,066  
Eurodollars(CME) Weekly Monthly
Sep21 210909 99.880 99.885 99.880 99.880 unch 100,783 998,113 -7,514  
Dec21 210909 99.825 99.825 99.820 99.820 unch 92,006 1,110,836 +6,460  
Mar22 210909 99.855 99.855 99.850 99.850 unch 88,557 979,041 +11,766  
Jun22 210909 99.815 99.820 99.810 99.810 unch 90,407 810,418 +7,093  
Sep22 210909 99.725 99.730 99.720 99.725 +0.005 102,676 864,720 +16,453  
Dec22 210909 99.570 99.585 99.565 99.575 +0.005 151,295 1,040,282 +8,384  
Mar23 210909 99.470 99.490 99.465 99.475 +0.005 83,748 988,276 -141  
Jun23 210909 99.335 99.360 99.330 99.345 +0.010 99,393 720,063 +8,096  
Sep23 210909 99.115 99.150 99.110 99.130 +0.010 105,695 781,185 +2,417  
Dec23 210909 98.990 99.035 98.985 99.015 +0.015 119,018 1,005,893 -270  
Mar24 210909 98.880 98.935 98.875 98.910 +0.020 73,464 372,241 -2,602  
Jun24 210909 98.780 98.840 98.775 98.815 +0.025 71,183 412,184 +1,165  
Sep24 210909 98.695 98.755 98.685 98.730 +0.025 83,808 412,853 +248  
Dec24 210909 98.610 98.675 98.605 98.650 +0.030 96,195 939,124 +8,425  
Mar25 210909 98.560 98.620 98.550 98.600 +0.035 32,933 336,818 +35  
Jun25 210909 98.500 98.570 98.495 98.545 +0.035 26,003 193,593 -2,068  
Sep25 210909 98.445 98.510 98.440 98.490 +0.035 29,026 182,474 -4,521  
Dec25 210909 98.380 98.450 98.375 98.425 +0.035 24,674 181,845 +1,363  
Total Volume and Open Interest 1,540,276 12,802,360 +70,066  
Ultra T-Bond(CBOT)
Sep21 210909 198~11 200~23 198~00 200~10 +2~03 3,599 21,865 -2,112  
Dec21 210909 196~06 198~30 196~04 198~15 +2~03 142,199 1,233,508 -627  
Mar22 210909 198~15 198~15 198~15 198~15 +2~03        
Total Volume and Open Interest 145,798 1,255,373 -2,739  
Ultra 10-Yr T-Note(CBOT)
Sep21 210909 149~160 150~065 149~130 150~010 +0~155 6,268 18,555 -1,865  
Dec21 210909 147~190 148~105 147~165 148~045 +0~150 281,723 1,428,444 +16,270  
Mar22 210909 148~045 148~045 148~045 148~045 +0~150        
Total Volume and Open Interest 287,991 1,446,999 +14,405  
30 Day Federal Funds(CBOT)
Sep21 210909 99.925 99.925 99.923 99.925 unch 2,448 94,955 -35  
Oct21 210909 99.930 99.930 99.925 99.930 unch 1,576 91,912 -227  
Nov21 210909 99.925 99.925 99.920 99.925 unch 10,554 92,579 +2,180  
Dec21 210909 99.925 99.925 99.920 99.925 unch 1,972 64,168 +1,125  
Jan22 210909 99.925 99.925 99.920 99.925 unch 3,154 90,635 +273  
Feb22 210909 99.920 99.920 99.920 99.920 unch 5,772 88,767 +2,093  
Total Volume and Open Interest 50,408 995,151 +8,367  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210909 151.86 151.94 151.85 151.90 +0.04 2,898 9,017 +1,992 Hover/Click
Mar22 210909 151.90 151.90 151.90 151.90 +0.04       Hover/Click
Jun22 210909 151.90 151.90 151.90 151.90 +0.04       Hover/Click
Total Volume and Open Interest 6,097 18,292 +126  
Euro-Buxl(EUREX)
Dec21 210909 208.00 210.52 207.76 209.70 +1.50 109,593 352,800 +28,929  
Mar22 210909 206.46 208.00 206.46 208.00 +1.48 0 1 +0  
Jun22 210909 206.80 206.80 206.80 206.80          
Euro-Bund(EUREX) Weekly Monthly
Dec21 210909 171.69 172.48 171.59 172.28 +0.59 885,794 1,630,534 +184,122 Hover/Click
Mar22 210909 173.28 174.12 173.28 174.12 +0.73 9 12 +9 Hover/Click
Jun22 210909 171.62 171.62 171.62 171.62         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210909 135.43 135.66 135.38 135.63 +0.21 641,354 1,426,345 +68,722 Hover/Click
Mar22 210909 136.53 136.53 136.53 136.53 -0.17 0 1 +0 Hover/Click
Jun22 210909 135.43 135.43 135.43 135.43         Hover/Click
Euro-Schatz(EUREX)
Dec21 210909 112.22 112.27 112.21 112.26 +0.04 436,853 1,320,000 +107,896  
Mar22 210909 112.28 112.28 112.28 112.28 -0.04        
Jun22 210909 112.88 112.88 112.88 112.88          
3-Mth Euribor(EUREX)
Sep21 210909 100.540 100.540 100.540 100.540 unch 50 1,591 +48  
Dec21 210909 100.540 100.540 100.540 100.540 unch 50 881 +40  
Mar22 210909 100.520 100.520 100.520 100.520 unch 0 878 +0  
Total Volume and Open Interest 200 4,571 +187  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210909 129~04 129~04 129~04 129~04 -0~03 259 4,010 -211 Hover/Click
Dec21 210909 128~00 128~05 127~22 128~03 -0~03 357,219 741,603 -5,395 Hover/Click
Total Volume and Open Interest 357,490 745,620 -5,607  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210909 99.94 99.94 99.93 99.94 +0.01 7,595 470,950 -1,611  
Dec21 210909 99.88 99.89 99.87 99.88 -0.01 7,381 484,102 -139  
Mar22 210909 99.69 99.69 99.68 99.68 -0.03 42,029 444,871 -10,198  
Jun22 210909 99.59 99.60 99.56 99.57 -0.04 27,779 319,809 -4,503  
Sep22 210909 99.53 99.53 99.49 99.50 -0.05 38,595 382,059 +5,060  
Dec22 210909 99.47 99.47 99.44 99.45 -0.05 32,656 460,382 -1,031  
Total Volume and Open Interest 380,090 4,634,986 -15,211  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210909 100.545 100.545 100.540 100.545 +0.005 45,269 384,259 -4,955  
Dec21 210909 100.535 100.540 100.535 100.540 +0.005 38,509 428,698 +3,932  
Mar22 210909 100.520 100.525 100.515 100.520 unch 40,709 293,659 +2,666  
Total Volume and Open Interest 831,576 4,308,789 +10,852  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210909 99.99 99.99 99.99 99.99 unch 8,000 103,704 -5,315  
Dec21 210909 99.97 99.98 99.96 99.98 unch 13,450 125,203 -1,983  
Mar22 210909 99.94 99.95 99.94 99.95 unch 13,784 141,237 -984  
Jun22 210909 99.89 99.90 99.89 99.90 unch 10,540 165,170 +3,383  
Sep22 210909 99.79 99.80 99.79 99.80 unch 3,898 127,093 +283  
Dec22 210909 99.66 99.67 99.66 99.67 +0.01 4,847 98,210 -244  
Mar23 210909 99.53 99.54 99.53 99.54 +0.01 7,398 52,183 +1,642  
Jun23 210909 99.41 99.42 99.40 99.41 +0.01 2,522 45,549 -264  
Sep23 210909 99.29 99.30 99.28 99.29 +0.01 1,614 8,887 +532  
Dec23 210909 99.17 99.17 99.17 99.17 +0.02 37 2,105 +20  
Total Volume and Open Interest 66,090 869,759 -2,930  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210909 98.73 98.76 98.73 98.75 +0.03 110,434 1,311,928 -9,638  
Dec21 210909 98.68 98.72 98.68 98.70 +0.02 3,520 20,638 +1,244  
Total Volume and Open Interest 113,954 1,332,566 -8,394  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210909 99.70 99.71 99.70 99.70 +0.00 120,428 840,967 -12,621  
Dec21 210909 99.57 99.57 99.57 99.57 +0.01 26,245 56,640 +24,662  
Total Volume and Open Interest 146,673 897,607 +12,041  
Gold(CMX) Weekly Monthly
Oct21 210909 1789.5 1800.8 1783.7 1797.8 +6.6 8,862 38,472 -742 Hover/Click
Dec21 210909 1790.9 1803.4 1785.1 1800.0 +6.5 252,475 417,427 -7,300 Hover/Click
Feb22 210909 1793.6 1804.9 1787.8 1802.1 +6.4 3,447 26,193 +1,065 Hover/Click
Apr22 210909 1794.1 1807.0 1789.6 1803.9 +6.6 1,216 13,510 +167 Hover/Click
Jun22 210909 1794.0 1807.4 1792.2 1805.4 +6.6 1,173 6,557 +421 Hover/Click
Aug22 210909 1807.4 1807.4 1799.5 1806.8 +6.6 332 1,528 -96 Hover/Click
Oct22 210909 1808.1 1808.1 1808.1 1808.1 +6.6 4 365 +0 Hover/Click
Dec22 210909 1809.3 1809.3 1809.3 1809.3 +6.5 87 2,482 +38 Hover/Click
Feb23 210909 1812.3 1812.3 1812.3 1812.3 +6.5       Hover/Click
Apr23 210909 1815.5 1815.5 1815.5 1815.5 +6.5       Hover/Click
Jun23 210909 1818.7 1818.7 1818.7 1818.7 +6.5 1 9 +1 Hover/Click
Total Volume and Open Interest 267,666 506,772 -6,441  
Silver(CMX) Weekly Monthly
Sep21 210909 2395.5 2424.0 2384.5 2413.3 +12.1 32 451 -131 Hover/Click
Dec21 210909 2399.5 2435.5 2386.5 2417.7 +12.1 69,926 122,941 -3,981 Hover/Click
Mar22 210909 2405.0 2438.5 2392.5 2422.6 +12.1 1,628 9,192 -41 Hover/Click
May22 210909 2401.0 2440.0 2395.0 2425.6 +12.4 796 2,277 +201 Hover/Click
Jul22 210909 2397.5 2442.5 2397.5 2428.2 +12.6 290 666 +38 Hover/Click
Sep22 210909 2400.5 2430.3 2400.5 2430.3 +12.5 197 315 +117 Hover/Click
Dec22 210909 2433.0 2436.2 2433.0 2436.2 +12.5 1 224 +0 Hover/Click
Total Volume and Open Interest 73,494 139,187 -3,848  
Platinum(NYMEX) Weekly Monthly
Oct21 210909 974.0 984.6 967.3 974.5 -1.6 18,233 54,014 -616 Hover/Click
Jan22 210909 978.2 987.5 970.7 977.5 -1.6 2,062 14,382 +1,094 Hover/Click
Apr22 210909 979.8 987.0 973.7 979.7 -1.6 50 465 +14 Hover/Click
Jul22 210909 982.0 982.4 980.0 982.4 -1.6 13 68 -3 Hover/Click
Total Volume and Open Interest 20,369 69,024 +491  
Palladium(NYMEX) Weekly Monthly
Sep21 210909 2139.80 2139.80 2139.80 2139.80 -95.70 27 17 +6 Hover/Click
Dec21 210909 2243.50 2267.50 2136.00 2142.80 -94.50 2,340 8,464 +62 Hover/Click
Mar22 210909 2190.00 2190.00 2147.20 2147.20 -94.50 5 34 -1 Hover/Click
Total Volume and Open Interest 2,372 8,522 +67  
Copper(CMX) Weekly Monthly
Sep21 210909 422.85 430.25 422.40 428.35 +5.15 746 4,222 -345 Hover/Click
Dec21 210909 423.75 431.40 421.55 428.55 +5.25 57,323 119,900 -956 Hover/Click
Mar22 210909 422.90 430.70 421.15 428.20 +5.40 6,193 38,571 +641 Hover/Click
May22 210909 422.05 429.20 420.80 427.70 +5.40 2,838 12,016 +720 Hover/Click
Jul22 210909 426.95 429.00 421.00 427.05 +5.25 1,345 4,597 +247 Hover/Click
Total Volume and Open Interest 69,446 190,379 +333  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210909 35009 35192 34776 34870 -142 198,672 104,110 -1,388 Hover/Click
Dec21 210909 34883 35076 34662 34753 -143 2,770 2,658 +1,060 Hover/Click
Mar22 210909 34641 34905 34641 34641 -140 1 11 +0 Hover/Click
Jun22 210909 34525 34766 34525 34525 -139 0 1 +0 Hover/Click
Total Volume and Open Interest 201,443 106,780 -328  
S & P 500(CME) Weekly Monthly
Sep21 210909 4492.25 4492.25 4486.50 4492.25 -20.25 2,524 45,567 +1,363  
Dec21 210909 4483.00 4483.00 4478.75 4483.00 -20.25        
Mar22 210909 1198.30 1198.30 1198.30 1198.30 -20.50        
Jun22 210909 1188.20 1188.20 1188.20 1188.20 -20.30        
Total Volume and Open Interest 2,524 45,641 +1,363  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210909 4511.00 4529.50 4485.50 4492.25 -20.25 1,277,938 2,576,642 -13,827 Hover/Click
Dec21 210909 4501.75 4519.75 4476.25 4483.00 -20.25 68,101 202,387 +25,993 Hover/Click
Mar22 210909 4492.00 4512.25 4469.25 4475.00 -20.50 229 2,259 +95 Hover/Click
Jun22 210909 4465.00 4491.50 4465.00 4465.00 -20.25 10 45,885 +5 Hover/Click
Total Volume and Open Interest 1,346,278 2,827,555 +12,266  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210909 15610.00 15675.75 15545.75 15558.75 -61.25 542,055 224,327 -1,465 Hover/Click
Dec21 210909 15600.00 15667.25 15538.25 15550.75 -60.25 6,980 9,909 +2,607 Hover/Click
Mar22 210909 15570.00 15657.50 15539.50 15546.50 -58.25 16 84 +0 Hover/Click
Total Volume and Open Interest 549,051 234,329 +1,142  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210909 2713.40 2735.50 2691.90 2711.60 -6.00 10,035 42,681 +354 Hover/Click
Dec21 210909 2703.50 2729.20 2687.90 2705.50 -6.20 37 49 +18 Hover/Click
Mar22 210909 2723.50 2723.50 2723.50 2723.50 -5.90       Hover/Click
Total Volume and Open Interest 10,072 42,730 +372  
Volatility Index(CBOE)
Sep21 210909 19.10 20.10 18.33 19.37 +0.60 65,394 83,747 -9,462  
Oct21 210909 21.10 21.80 20.45 21.35 +0.42 42,932 137,162 +6,373  
Nov21 210909 22.35 22.85 21.85 22.43 +0.24 13,334 43,565 +2,097  
Dec21 210909 22.75 23.21 22.36 22.89 +0.28 5,695 26,084 +632  
Total Volume and Open Interest 133,500 323,430 +437  
S & P 600(CME)
Sep21 210909 1341.70 1341.70 1341.70 1341.70 -2.70        
Dec21 210909 1342.60 1342.60 1342.60 1342.60 -2.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210909 2249.50 2274.50 2225.00 2250.70 +0.60 165,273 446,832 -1,398 Hover/Click
Dec21 210909 2245.00 2269.00 2220.50 2246.00 +0.30 3,162 7,035 +1,999 Hover/Click
Mar22 210909 2225.00 2260.30 2225.00 2241.00 +1.00 0 1 +0 Hover/Click
Total Volume and Open Interest 168,435 453,868 +601  
Nikkei 225(CME)
Sep21 210909 29945 30265 29870 30130 +165 26,804 11,754 -4,755  
Dec21 210909 29815 30125 29715 29985 +170 22,229 14,639 +8,470  
Total Volume and Open Interest 49,033 26,393 +3,715  
Nikkei 225(SGX) Weekly Monthly
Dec21 210909 29835 30075 29675 29820 -115 87,920 75,073 +44,605  
Mar22 210909 29790 29790 29790 29790 -120 0 623 +0  
Jun22 210909 29600 29600 29600 29600 -115 168 3,026 -84  
Total Volume and Open Interest 226,223 225,912 +33,178  
Nikkei 225 Mini(JPX)
Dec21 210909 29740 30075 29700 29800 -150 199,437 88,238 +40,639  
Mar22 210909 29700 30005 29500 29740 -130 2,232 4,381 +286  
Jun22 210909 29530 29770 29435 29520 -120 172 955 +13  
Total Volume and Open Interest 669,550 419,622 +34,309  
Nikkei 225(JPX)
Dec21 210909 29740 29910 29720 29800 -150 54,253 158,560 +59,475  
Mar22 210909 29660 29820 29660 29740 -130 74 4,115 +367  
Jun22 210909 29640 29640 29520 29520 -120 3 4,980 +85  
Total Volume and Open Interest 132,749 365,763 +615  
Nikkei 225(CME) Yen
Dec21 210909 29775 30085 29675 29945 +170 35,810 27,365 +17,506  
Mar22 210909 29880 30010 29880 29880 +160        
Jun22 210909 29575 29575 29575 29575 -170        
Total Volume and Open Interest 125,054 62,546 -850  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210909 29950 29950 29950 29950 +170        
Mar22 210909 29880 29880 29880 29880 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210909 6628.0 6709.0 6603.0 6684.5 +16.0 46,438 268,524 -3,393  
Oct21 210909 6620.0 6688.5 6588.0 6669.0 +16.0 6,023 17,476 +5,264  
Nov21 210909 6662.0 6662.0 6662.0 6662.0 +16.0        
Dec21 210909 6613.5 6668.0 6601.5 6652.0 +15.0 4 28,564 -5  
Mar22 210909 6635.5 6635.5 6635.5 6635.5 +16.0        
Jun22 210909 6495.0 6495.0 6495.0 6495.0 +14.0        
Total Volume and Open Interest 52,465 324,069 +1,866  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210909 26220 26311 25581 25646 -567 101,114 97,252 +1,444  
Oct21 210909 26219 26301 25588 25640 -569 377 509 +1  
Total Volume and Open Interest 102,112 104,334 +1,672  
DAX(EUREX) Weekly Monthly
Sep21 210909 15604.0 15693.0 15448.0 15626.0 +4.0 69,062 79,449 -1,105  
Dec21 210909 15548.0 15665.0 15428.0 15601.0 +4.0 298 1,304 +233  
Mar22 210909 15444.0 15582.0 15444.0 15582.0 +4.0 1 55 +0  
Total Volume and Open Interest 69,361 80,808 -872  
Mini-DAX(EUREX)
Sep21 210909 15618.0 15693.0 15449.0 15626.0 +4.0 42,268 20,193 +215  
Dec21 210909 15550.0 15665.0 15430.0 15601.0 +4.0 204 681 +48  
Mar22 210909 15515.0 15582.0 15400.0 15582.0 +4.0 1 18 +1  
Total Volume and Open Interest 42,473 20,892 +264  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210909 4174 4195 4133 4176 -5 682,766 3,013,209 +73,402  
Dec21 210909 4144 4165 4105 4147 -5 148,012 425,247 +52,059  
Mar22 210909 4131 4131 4131 4131 -6 2 7,725 +1  
Total Volume and Open Interest 830,780 3,463,706 +125,462  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210909 12160 12188 12064 12138 -81 26,117 143,885 +8,088  
Dec21 210909 12139 12157 12041 12108 -79 1,151 3,264 +1,755  
Mar22 210909 11988 11988 11988 11988 -80 0 60 +0  
Total Volume and Open Interest 27,268 147,209 +9,843  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210909 7082.00 7082.00 6991.00 7023.50 -77.50 84,038 608,174 -4,468  
Dec21 210909 7040.00 7040.00 6960.00 6991.00 -77.50 3,738 17,216 +2,934  
Mar22 210909 6920.00 6920.00 6920.00 6920.00 -77.50 1 69 +0  
Total Volume and Open Interest 87,783 625,470 -1,528  
SPI 200(SFE) Weekly Monthly
Sep21 210909 7500.0 7514.0 7340.0 7366.0 -147.0 33,308 287,812 -3,574  
Dec21 210909 7448.0 7483.0 7312.0 7336.0 -148.0 133 292 +82  
Mar22 210909 7269.0 7269.0 7269.0 7269.0 -148.0 0 267 +0  
Total Volume and Open Interest 33,441 288,371 -3,492  
FTSE MIB(ISE)
Sep21 210909 25730.00 26000.00 25630.00 25904.00 +1.00 14,688 88,775 +2,583  
Dec21 210909 25425.00 25600.00 25250.00 25522.00 +4.00 67 1,705 +47  
Mar22 210909 25317.00 25317.00 25317.00 25317.00 +44.00 0 7 +0  
Total Volume and Open Interest 14,755 90,487 +2,630  
KOSPI 200(KFE)
Sep21 210909 412.50 413.55 406.60 407.40 -7.10 249,532 160,253 -44,292  
Dec21 210909 412.25 413.35 406.45 406.45 -7.25 22,609 167,140 +80,894  
Mar22 210909 414.90 414.90 403.25 403.25 -7.95 1,835 7,023 +593  
Total Volume and Open Interest 273,976 352,199 +37,244  
GSCI(CME) Weekly Monthly
Sep21 210909 528.90 530.55 523.40 523.55 -6.50 71 1,629 -66  
Oct21 210909 525.00 530.30 521.95 522.15 -6.55 60 70 +60  
Nov21 210909 520.15 520.15 520.15 520.15 -10.55        
Total Volume and Open Interest 131 1,699 -6  
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!!!