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 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211001 1255.00 1262.25 1242.00 1246.50 -9.50 88,017 327,477 -2,007 Hover/Click
Jan22 211001 1264.50 1272.00 1252.00 1256.50 -9.00 25,099 116,738 +2,719 Hover/Click
Mar22 211001 1270.50 1278.50 1259.75 1264.50 -7.50 13,448 102,925 -1,674 Hover/Click
May22 211001 1277.50 1285.25 1266.75 1272.50 -6.00 4,503 59,142 -323 Hover/Click
Jul22 211001 1281.00 1288.25 1270.75 1276.50 -5.25 3,741 38,048 +416 Hover/Click
Aug22 211001 1272.00 1281.50 1265.75 1271.50 -3.75 205 2,961 +22 Hover/Click
Sep22 211001 1252.25 1259.75 1243.75 1249.50 -4.00 112 4,796 +1 Hover/Click
Nov22 211001 1241.75 1249.50 1233.75 1239.75 -4.00 2,962 27,029 +306 Hover/Click
Jan23 211001 1241.00 1248.25 1235.75 1241.50 -3.75 61 2,021 +33 Hover/Click
Mar23 211001 1228.00 1238.00 1225.25 1230.25 -1.75 404 3,470 +181 Hover/Click
May23 211001 1228.50 1234.25 1224.00 1229.00 -1.00 94 768 +45 Hover/Click
Jul23 211001 1231.00 1231.00 1226.25 1231.00 +0.25 11 224 +9 Hover/Click
Aug23 211001 1224.00 1224.00 1224.00 1224.00 +0.25 0 1 +0 Hover/Click
Sep23 211001 1191.25 1191.25 1191.25 1191.25 +3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 138,664 686,272 -272  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211001 326.90 328.10 324.60 325.00 -1.20 23,429 8,992 -5,921 Hover/Click
Dec21 211001 328.70 331.80 326.50 326.90 -1.80 54,948 174,300 +1,949 Hover/Click
Jan22 211001 331.00 334.00 328.80 329.10 -1.90 14,575 52,911 +1,887 Hover/Click
Mar22 211001 333.40 337.00 331.60 332.00 -1.40 6,413 54,935 +594 Hover/Click
May22 211001 337.30 340.60 335.80 336.20 -0.90 2,550 28,112 -3 Hover/Click
Jul22 211001 341.00 345.00 339.90 340.30 -0.20 2,489 21,361 +490 Hover/Click
Aug22 211001 341.90 345.00 341.00 341.20 -0.20 777 5,040 +158 Hover/Click
Sep22 211001 341.90 345.10 341.00 341.10 -0.20 849 4,137 +64 Hover/Click
Oct22 211001 339.30 343.00 338.90 339.20 +0.10 153 3,447 +10 Hover/Click
Dec22 211001 340.50 344.40 340.00 340.50 +0.20 330 7,079 -19 Hover/Click
Total Volume and Open Interest 106,633 362,115 -744  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211001 58.54 58.94 58.08 58.61 -0.18 17,085 4,819 -5,649 Hover/Click
Dec21 211001 58.67 59.21 57.71 58.82 +0.13 56,674 157,758 +2,078 Hover/Click
Jan22 211001 58.60 59.11 57.67 58.69 +0.14 19,918 56,709 +3,463 Hover/Click
Mar22 211001 58.27 58.82 57.41 58.35 +0.08 7,693 55,380 +640 Hover/Click
May22 211001 57.88 58.42 57.03 57.94 +0.05 3,193 44,014 -110 Hover/Click
Jul22 211001 57.36 57.98 56.63 57.46 +0.01 2,822 34,871 -113 Hover/Click
Aug22 211001 56.85 57.32 56.07 56.80 -0.05 256 4,540 +2 Hover/Click
Sep22 211001 56.35 56.58 55.49 56.13 -0.09 140 3,613 +36 Hover/Click
Oct22 211001 55.70 55.88 54.76 55.48 -0.12 179 4,341 +104 Hover/Click
Dec22 211001 55.44 55.75 54.46 55.23 -0.12 466 12,903 +148 Hover/Click
Total Volume and Open Interest 108,701 382,917 +650  
Canola(WCE) Weekly Monthly
Nov21 211001 893.4 906.0 888.8 903.1 +9.6 12,659 71,229 -650 Hover/Click
Jan22 211001 878.7 893.6 875.5 888.4 +8.4 10,126 69,996 +917 Hover/Click
Mar22 211001 864.3 880.0 864.3 872.8 +7.2 3,372 42,362 +1,581 Hover/Click
May22 211001 838.5 855.0 838.0 846.5 +7.2 1,695 16,239 +863 Hover/Click
Jul22 211001 812.1 827.9 812.1 819.5 +8.0 736 10,089 +168 Hover/Click
Total Volume and Open Interest 28,687 213,487 +2,923  
Corn(CBOT) Weekly Monthly
Dec21 211001 536.75 545.25 532.00 541.50 +4.75 125,830 694,638 -11,182 Hover/Click
Mar22 211001 544.00 552.75 540.00 549.75 +5.25 31,793 266,758 +3,031 Hover/Click
May22 211001 549.00 557.00 545.00 554.50 +5.50 19,113 167,207 +3,210 Hover/Click
Jul22 211001 549.00 556.75 544.75 555.00 +6.00 14,056 118,800 +2,978 Hover/Click
Sep22 211001 528.25 539.00 524.25 537.25 +9.25 2,424 39,540 +248 Hover/Click
Dec22 211001 522.50 532.50 520.25 531.50 +8.75 10,986 94,561 +2,479 Hover/Click
Mar23 211001 527.50 539.00 527.50 538.00 +8.50 219 4,323 +18 Hover/Click
May23 211001 534.00 541.50 534.00 540.75 +8.25 11 466 +9 Hover/Click
Jul23 211001 532.50 542.50 531.50 541.75 +8.00 22 2,140 +7 Hover/Click
Sep23 211001 500.00 500.00 499.50 499.50 +7.00 0 148 +0 Hover/Click
Total Volume and Open Interest 204,636 1,394,022 +806  
Wheat(CBOT) Weekly Monthly
Dec21 211001 725.00 758.50 722.75 755.25 +29.75 54,403 193,676 -302 Hover/Click
Mar22 211001 736.25 769.00 733.75 766.00 +29.50 15,356 76,247 +1,296 Hover/Click
May22 211001 738.75 771.50 736.75 768.25 +28.75 8,324 30,739 +114 Hover/Click
Jul22 211001 719.25 744.50 718.25 741.25 +19.75 5,414 33,356 +1,192 Hover/Click
Sep22 211001 720.75 745.25 719.75 742.50 +19.50 1,663 5,306 +427 Hover/Click
Dec22 211001 728.00 750.00 725.25 746.75 +18.25 751 14,804 -10 Hover/Click
Total Volume and Open Interest 85,998 358,631 +2,741  
Wheat(KCBT) Weekly Monthly
Dec21 211001 730.50 761.75 728.00 759.50 +27.75 27,400 129,859 -164 Hover/Click
Mar22 211001 738.75 768.75 735.75 766.50 +27.25 6,714 56,534 +487 Hover/Click
May22 211001 740.75 768.75 738.25 767.50 +26.00 3,430 17,814 -92 Hover/Click
Jul22 211001 725.25 751.00 725.25 749.50 +20.50 1,687 14,136 +64 Hover/Click
Sep22 211001 730.00 750.25 727.50 750.25 +20.00 155 2,183 +2 Hover/Click
Dec22 211001 736.75 757.25 734.50 756.50 +19.25 178 3,451 +12 Hover/Click
Mar23 211001 748.00 757.25 748.00 757.25 +19.00 12 300 +0 Hover/Click
Total Volume and Open Interest 39,576 224,674 +309  
Wheat(MGE) Weekly Monthly
Dec21 211001 910.25 935.00 908.00 929.00 +16.50 3,040 47,320 -751 Hover/Click
Mar22 211001 902.00 922.00 900.75 917.25 +17.25 1,521 17,061 -101 Hover/Click
May22 211001 890.25 908.50 890.25 904.50 +17.25 321 4,681 -34 Hover/Click
Jul22 211001 879.00 890.50 879.00 887.25 +16.00 115 2,448 +24 Hover/Click
Sep22 211001 794.75 815.25 794.75 813.25 +17.75 52 1,561 -9 Hover/Click
Dec22 211001 794.50 810.25 794.50 807.00 +17.25 10 508 +4 Hover/Click
Total Volume and Open Interest 5,059 73,579 -867  
Oats(CBOT) Weekly Monthly
Dec21 211001 580.25 595.00 570.25 591.00 +8.75 364 3,756 -49 Hover/Click
Mar22 211001 571.25 586.25 562.00 581.25 +8.75 49 700 +19 Hover/Click
May22 211001 573.75 573.75 573.75 573.75 +9.25 3 155 +2 Hover/Click
Jul22 211001 558.25 558.25 545.00 558.25 +8.00 0 68 +0 Hover/Click
Total Volume and Open Interest 418 4,759 -28  
Rough Rice(CBOT) Weekly Monthly
Nov21 211001 13.69 13.77 13.56 13.61 -0.10 538 8,259 +127 Hover/Click
Jan22 211001 13.93 13.99 13.81 13.86 -0.10 83 468 +16 Hover/Click
Mar22 211001 14.02 14.02 14.02 14.02 -0.09 39 372 +6 Hover/Click
May22 211001 14.10 14.10 14.10 14.10 -0.11 38 18 -5 Hover/Click
Total Volume and Open Interest 698 9,118 +144  
Live Cattle(CME) Weekly Monthly
Oct21 211001 121.000 121.650 120.250 120.400 -0.180 7,157 24,724 -1,913 Hover/Click
Dec21 211001 126.200 126.700 125.000 125.200 -0.530 17,809 130,589 +2,058 Hover/Click
Feb22 211001 131.000 131.400 129.825 130.035 -0.615 6,268 55,810 +509 Hover/Click
Apr22 211001 134.200 134.600 133.535 133.700 -0.200 6,006 53,834 +823 Hover/Click
Jun22 211001 128.685 129.380 128.380 128.500 unch 2,678 19,595 -62 Hover/Click
Aug22 211001 127.680 128.150 127.300 127.400 +0.015 720 4,958 +184 Hover/Click
Total Volume and Open Interest 40,840 292,077 +1,702  
Feeder Cattle(CME) Weekly Monthly
Oct21 211001 153.035 153.935 152.500 152.750 +0.200 2,028 5,635 -510 Hover/Click
Nov21 211001 153.600 154.330 152.650 152.900 unch 4,288 16,146 -235 Hover/Click
Jan22 211001 154.935 155.550 153.685 153.850 -0.335 2,520 10,067 +119 Hover/Click
Mar22 211001 155.580 156.580 154.800 155.080 -0.300 1,077 4,533 -6 Hover/Click
Apr22 211001 159.200 160.000 158.500 158.800 -0.080 489 1,365 -6 Hover/Click
May22 211001 162.200 163.235 161.450 161.950 +0.250 573 1,779 +215 Hover/Click
Aug22 211001 169.300 170.000 168.000 169.080 +1.250 75 557 +45 Hover/Click
Total Volume and Open Interest 11,361 40,961 -437  
Lean Hogs(CME) Weekly Monthly
Oct21 211001 91.950 92.650 91.880 92.300 +0.700 12,045 24,421 -408 Hover/Click
Dec21 211001 85.530 85.650 84.700 85.180 -0.220 28,158 100,161 +1,951 Hover/Click
Feb22 211001 87.230 87.480 86.430 87.280 +0.050 9,899 42,534 +915 Hover/Click
Apr22 211001 89.030 89.600 88.380 89.480 +0.450 9,391 39,417 +2,497 Hover/Click
May22 211001 92.000 92.800 91.900 92.680 +0.550 137 1,055 +51  
Jun22 211001 95.680 96.500 95.230 96.400 +0.650 2,947 20,695 +990 Hover/Click
Jul22 211001 94.930 95.680 94.450 95.600 +0.570 832 5,715 +229 Hover/Click
Aug22 211001 93.000 93.780 92.650 93.680 +0.680 636 3,997 +253 Hover/Click
Total Volume and Open Interest 64,197 239,520 +6,557  
Class III Milk(CME) Weekly Monthly
Oct21 211001 18.12 18.23 17.96 18.13 +0.02 426 4,593 -49 Hover/Click
Nov21 211001 18.28 18.29 17.91 18.20 -0.06 420 5,412 +43 Hover/Click
Dec21 211001 17.93 17.94 17.60 17.87 -0.01 184 3,051 +98 Hover/Click
Jan22 211001 17.59 17.68 17.46 17.66 +0.03 29 1,818 +8 Hover/Click
Feb22 211001 17.60 17.63 17.58 17.63 unch 30 1,458 +7 Hover/Click
Mar22 211001 17.75 17.75 17.73 17.73 unch 5 1,316 +2 Hover/Click
Apr22 211001 17.77 17.77 17.75 17.75 unch 15 792 +15 Hover/Click
May22 211001 17.83 17.88 17.82 17.82 unch 22 822 +7 Hover/Click
Jun22 211001 17.90 17.90 17.90 17.90 unch 7 691 +1 Hover/Click
Jul22 211001 17.88 17.98 17.88 17.88 unch 5 399 +5 Hover/Click
Aug22 211001 17.92 18.00 17.92 18.00 +0.08 1 377 +1 Hover/Click
Sep22 211001 18.00 18.00 18.00 18.00 unch 11 301 +5 Hover/Click
Oct22 211001 17.79 17.80 17.79 17.79 +0.01 0 223 +0 Hover/Click
Total Volume and Open Interest 1,155 21,735 +143  
Cocoa(ICE) Weekly Monthly
Dec21 211001 2641 2723 2633 2710 +58 16,315 90,064 -1,057 Hover/Click
Mar22 211001 2664 2747 2659 2734 +57 8,514 59,374 +1,079 Hover/Click
May22 211001 2662 2743 2655 2729 +55 3,113 28,346 -333 Hover/Click
Jul22 211001 2646 2715 2642 2707 +48 621 15,762 +40 Hover/Click
Sep22 211001 2620 2675 2617 2668 +36 347 13,103 +5 Hover/Click
Dec22 211001 2586 2628 2586 2620 +20 412 16,580 +343 Hover/Click
Mar23 211001 2586 2604 2580 2599 +15 38 8,144 +19 Hover/Click
Total Volume and Open Interest 29,414 232,790 +150  
Coffee "C"(ICE) Weekly Monthly
Dec21 211001 194.00 205.55 192.95 204.05 +10.05 14,720 130,845 +400 Hover/Click
Mar22 211001 196.95 208.35 195.80 206.90 +10.10 4,420 70,528 +704 Hover/Click
May22 211001 197.90 209.35 196.95 207.95 +10.05 2,032 46,352 +90 Hover/Click
Jul22 211001 198.30 209.60 197.30 208.35 +10.05 1,441 15,654 +325 Hover/Click
Sep22 211001 198.50 209.80 197.50 208.65 +10.15 858 9,596 +154 Hover/Click
Dec22 211001 198.75 210.05 198.50 209.00 +10.20 172 14,087 +21 Hover/Click
Total Volume and Open Interest 23,911 296,040 +1,774  
Orange Juice(ICE) Weekly Monthly
Nov21 211001 132.25 134.00 131.65 133.65 +1.15 1,281 8,778 -973 Hover/Click
Jan22 211001 135.40 136.85 134.60 136.60 +1.20 771 1,971 +791 Hover/Click
Mar22 211001 136.95 139.10 136.95 138.85 +1.35 6 454 +0 Hover/Click
May22 211001 140.05 140.05 140.05 140.05 +1.35 0 59 +0 Hover/Click
Jul22 211001 141.55 141.55 141.55 141.55 +1.35       Hover/Click
Sep22 211001 143.30 143.30 143.30 143.30 +1.35       Hover/Click
Total Volume and Open Interest 2,058 11,262 -182  
Sugar #11(ICE) Weekly Monthly
Mar22 211001 20.31 20.35 20.02 20.06 -0.28 38,579 417,210 +642 Hover/Click
May22 211001 19.72 19.75 19.48 19.53 -0.23 10,654 158,397 +447 Hover/Click
Jul22 211001 19.05 19.05 18.83 18.91 -0.16 7,463 108,546 +499 Hover/Click
Oct22 211001 18.60 18.69 18.49 18.55 -0.12 5,763 93,881 +713 Hover/Click
Mar23 211001 18.38 18.50 18.32 18.38 -0.06 1,961 39,689 -182 Hover/Click
May23 211001 17.16 17.35 17.16 17.30 +0.01 535 17,190 +211 Hover/Click
Jul23 211001 16.40 16.53 16.36 16.52 +0.05 534 19,973 -79 Hover/Click
Oct23 211001 15.90 16.11 15.88 16.11 +0.10 491 18,646 +33 Hover/Click
Total Volume and Open Interest 74,196 886,380 -3,493  
London Cocoa(LCE) Weekly Monthly
Dec21 211001 1875 1904 1859 1883 +9 11,023 73,325 -962 Hover/Click
Mar22 211001 1850 1873 1835 1859 +9 8,604 73,856 +641 Hover/Click
May22 211001 1834 1857 1823 1845 +7 3,629 39,928 -75 Hover/Click
Jul22 211001 1809 1826 1800 1818 +5 2,123 27,552 +876 Hover/Click
Sep22 211001 1771 1791 1765 1782 +3 1,439 34,363 +163 Hover/Click
Dec22 211001 1742 1751 1736 1740 -11 1,820 21,119 -336 Hover/Click
Mar23 211001 1723 1733 1722 1726 -9 548 7,506 +25 Hover/Click
Total Volume and Open Interest 29,276 279,850 +399  
London Sugar(LCE) Weekly Monthly
Dec21 211001 511.00 515.80 509.10 510.90 -1.90 2,350 27,280 +20 Hover/Click
Mar22 211001 514.30 517.70 511.30 512.60 -3.20 1,692 25,195 +487 Hover/Click
May22 211001 510.10 512.30 504.90 506.20 -6.00 328 9,475 +152 Hover/Click
Aug22 211001 502.40 502.90 496.60 497.40 -5.80 57 6,304 +4 Hover/Click
Oct22 211001 492.40 494.70 488.90 490.00 -4.30 25 3,479 +5 Hover/Click
Total Volume and Open Interest 4,465 73,067 +678  
Cotton(ICE) Weekly Monthly
Oct21 211001 106.53 106.53 106.53 106.53 -1.27 2 48 -1 Hover/Click
Dec21 211001 105.80 107.28 104.35 104.53 -1.27 32,916 142,540 +733 Hover/Click
Mar22 211001 103.88 104.70 101.23 101.44 -2.44 15,320 78,324 +2,733 Hover/Click
May22 211001 102.94 103.50 100.17 100.44 -2.51 6,666 24,451 +1,233 Hover/Click
Jul22 211001 100.53 100.75 97.42 97.71 -2.39 2,050 17,842 +512 Hover/Click
Oct22 211001 90.90 90.90 88.08 88.66 -1.94 0 5 +0 Hover/Click
Total Volume and Open Interest 59,618 289,362 +5,937  
Lumber(CME) Weekly Monthly
Nov21 211001 637.1 644.5 607.9 625.1 -2.4 214 1,395 -57  
Jan22 211001 662.7 690.0 636.7 673.0 +21.3 54 304 +13  
Mar22 211001 663.4 663.4 663.4 663.4 +21.3 0 31 +0  
May22 211001 674.2 674.2 674.2 674.2 +21.3 0 19 +0  
Jul22 211001 670.0 670.0 670.0 670.0 unch 0 2 +0  
Sep22 211001 670.0 670.0 670.0 670.0 unch        
Nov22 211001 670.0 670.0 670.0 670.0 unch        
Total Volume and Open Interest 268 1,751 -44  
Crude Oil(NYM) Weekly Monthly
Nov21 211001 75.12 75.99 74.23 75.88 +0.85 476,143 455,434 -8,035 Hover/Click
Dec21 211001 74.74 75.68 73.92 75.58 +0.88 177,681 345,370 +3,632 Hover/Click
Jan22 211001 74.26 75.22 73.43 75.12 +0.93 64,958 142,849 +2,788 Hover/Click
Feb22 211001 73.60 74.67 72.87 74.55 +0.96 29,658 86,590 +1,168 Hover/Click
Mar22 211001 73.13 74.09 72.28 73.98 +0.99 27,348 118,907 +820 Hover/Click
Apr22 211001 72.45 73.50 71.75 73.40 +1.02 11,075 54,296 +58 Hover/Click
May22 211001 71.88 72.93 71.10 72.82 +1.05 6,922 47,223 -4 Hover/Click
Jun22 211001 71.20 72.34 70.50 72.23 +1.08 30,472 162,856 -1,194 Hover/Click
Jul22 211001 70.69 71.72 69.90 71.61 +1.08 3,964 39,376 -289 Hover/Click
Aug22 211001 69.82 71.04 69.32 71.00 +1.10 2,167 35,870 -368 Hover/Click
Sep22 211001 69.34 70.44 68.72 70.40 +1.11 6,772 62,902 +680 Hover/Click
Oct22 211001 69.04 69.84 68.56 69.82 +1.11 1,790 29,256 +300 Hover/Click
Nov22 211001 69.05 69.30 68.16 69.30 +1.10 615 38,649 +18 Hover/Click
Dec22 211001 67.76 68.91 67.19 68.81 +1.11 39,104 192,168 +1,213 Hover/Click
Jan23 211001 68.26 68.26 68.26 68.26 +1.11 927 27,620 +482 Hover/Click
Feb23 211001 67.73 67.73 67.73 67.73 +1.12 281 16,644 +8 Hover/Click
Total Volume and Open Interest 902,503 2,175,199 +3,088  
e-miNY Crude Oil(NYM)
Nov21 211001 75.150 75.975 74.250 75.875 +0.850 17,726 3,569 +154  
Dec21 211001 74.775 75.675 73.925 75.575 +0.875 1,195 1,168 +46  
Jan22 211001 74.300 75.200 73.500 75.125 +0.925 107 229 +22  
Feb22 211001 74.050 74.550 73.400 74.550 +0.950 21 59 +10  
Mar22 211001 74.000 74.000 72.800 73.975 +0.975 10 79 +10  
Apr22 211001 73.500 73.500 72.300 73.400 +1.025 6 65 +0  
May22 211001 71.825 72.825 71.250 72.825 +1.050 4 37 +0  
Jun22 211001 71.225 72.225 70.850 72.225 +1.075 11 118 +7  
Jul22 211001 70.400 71.600 70.400 71.600 +1.075 6 15 -2  
Aug22 211001 71.000 71.000 71.000 71.000 +1.100 3 7 +2  
Total Volume and Open Interest 19,103 5,510 +250  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211001 233.96 238.71 232.22 238.27 +4.42 72,950 136,375 +4,356 Hover/Click
Dec21 211001 233.71 237.99 231.57 237.55 +4.36 43,168 87,594 -2,695 Hover/Click
Jan22 211001 232.63 236.95 230.59 236.52 +4.32 21,227 40,417 +779 Hover/Click
Feb22 211001 231.12 235.10 228.96 234.84 +4.31 11,142 23,914 +1,623 Hover/Click
Mar22 211001 228.93 233.02 226.80 232.62 +4.29 9,534 36,374 +6 Hover/Click
Apr22 211001 225.71 230.21 225.10 230.21 +4.31 3,543 11,814 +312 Hover/Click
May22 211001 224.29 228.93 223.45 228.57 +4.37 1,904 11,067 +671 Hover/Click
Jun22 211001 223.43 227.66 221.44 227.31 +4.45 5,522 29,092 +396 Hover/Click
Jul22 211001 222.15 227.01 221.03 226.68 +4.48 606 5,358 +89 Hover/Click
Aug22 211001 221.68 226.23 221.30 226.23 +4.51 204 3,172 +4 Hover/Click
Sep22 211001 221.30 226.06 221.30 225.92 +4.52 342 3,072 +65 Hover/Click
Oct22 211001 223.20 225.66 223.20 225.66 +4.50 144 3,125 +5 Hover/Click
Nov22 211001 225.30 225.30 225.30 225.30 +4.47 176 1,728 +3 Hover/Click
Dec22 211001 219.65 225.11 219.16 224.81 +4.46 1,444 14,723 +63 Hover/Click
Total Volume and Open Interest 199,717 434,928 -5,377  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211001 219.09 225.54 217.83 225.00 +5.60 77,803 140,177 -966 Hover/Click
Dec21 211001 215.40 221.31 214.09 220.83 +5.22 40,124 67,956 +75 Hover/Click
Jan22 211001 213.77 219.13 212.33 218.90 +5.07 16,378 27,292 +1,700 Hover/Click
Feb22 211001 213.42 218.86 212.12 218.53 +5.03 5,655 13,475 +587 Hover/Click
Mar22 211001 214.25 219.36 213.18 219.22 +4.98 4,132 17,701 +274 Hover/Click
Apr22 211001 224.30 230.61 224.13 230.38 +4.91 2,992 10,538 +468 Hover/Click
May22 211001 225.00 230.23 225.00 230.17 +4.76 1,096 7,343 +58 Hover/Click
Jun22 211001 223.59 228.79 222.54 228.57 +4.64 1,868 7,816 +446 Hover/Click
Jul22 211001 222.51 226.54 221.86 226.36 +4.59 306 3,942 -27 Hover/Click
Aug22 211001 219.73 223.56 219.30 223.56 +4.59 77 1,142 -1 Hover/Click
Total Volume and Open Interest 175,061 321,250 -5,265  
e-miNY RBOB Gasoline(NYM)
Nov21 211001 225.00 225.00 225.00 225.00 +5.60 0 1 +0  
Dec21 211001 220.83 220.83 220.83 220.83 +5.22        
Jan22 211001 218.90 218.90 218.90 218.90 +5.07        
Feb22 211001 218.53 218.53 218.53 218.53 +5.03        
Total Volume and Open Interest 0 1 -2  
Natural Gas(NYM) Weekly Monthly
Nov21 211001 5.975 6.010 5.533 5.619 -0.248 338,968 264,291 -10,296 Hover/Click
Dec21 211001 6.070 6.141 5.680 5.763 -0.228 81,015 99,054 +2,124 Hover/Click
Jan22 211001 6.178 6.222 5.770 5.853 -0.220 62,062 160,522 +734 Hover/Click
Feb22 211001 6.054 6.097 5.660 5.742 -0.209 33,525 57,649 -173 Hover/Click
Mar22 211001 5.633 5.656 5.288 5.367 -0.150 40,427 127,270 +64 Hover/Click
Apr22 211001 4.038 4.059 3.921 3.940 -0.056 36,868 121,846 +1,441 Hover/Click
May22 211001 3.842 3.881 3.765 3.787 -0.037 26,871 122,761 +1,729 Hover/Click
Jun22 211001 3.900 3.913 3.799 3.820 -0.035 12,684 39,834 -1,256 Hover/Click
Jul22 211001 3.940 3.952 3.842 3.861 -0.035 9,049 36,484 -626 Hover/Click
Aug22 211001 3.952 3.956 3.846 3.869 -0.034 4,922 32,011 -201 Hover/Click
Sep22 211001 3.916 3.936 3.833 3.851 -0.033 6,053 34,907 -247 Hover/Click
Oct22 211001 3.970 3.970 3.856 3.880 -0.033 13,298 90,763 +492 Hover/Click
Nov22 211001 4.033 4.037 3.944 3.963 -0.029 3,031 32,740 +315 Hover/Click
Dec22 211001 4.201 4.201 4.098 4.119 -0.024 3,368 25,954 -501 Hover/Click
Jan23 211001 4.244 4.260 4.180 4.202 -0.022 4,943 24,228 +75 Hover/Click
Feb23 211001 4.122 4.162 4.095 4.121 -0.016 827 10,027 +122 Hover/Click
Total Volume and Open Interest 684,564 1,362,936 -5,463  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211001 78.49 79.41 77.55 79.28 +0.97 371,396 622,998 +17,424 Hover/Click
Jan22 211001 77.67 78.65 76.78 78.53 +1.00 121,860 275,162 +6,629 Hover/Click
Feb22 211001 76.94 77.89 76.02 77.76 +1.00 52,401 140,107 +305 Hover/Click
Mar22 211001 76.33 77.20 75.35 77.07 +1.01 36,724 144,473 +369 Hover/Click
Apr22 211001 75.63 76.57 74.72 76.44 +1.02 16,073 52,075 +1,897 Hover/Click
May22 211001 75.11 76.01 74.14 75.88 +1.04 10,481 53,101 +1,134 Hover/Click
Jun22 211001 74.56 75.47 73.62 75.34 +1.05 42,728 180,147 +786 Hover/Click
Jul22 211001 73.60 74.94 73.11 74.80 +1.05 6,057 52,946 -225 Hover/Click
Aug22 211001 73.07 74.30 72.67 74.30 +1.06 3,368 36,184 +1,196 Hover/Click
Sep22 211001 73.71 73.80 73.71 73.80 +1.07 5,372 44,799 -357 Hover/Click
Oct22 211001 72.00 73.30 72.00 73.30 +1.06 1,961 26,099 -280 Hover/Click
Nov22 211001 72.83 72.83 72.83 72.83 +1.07 1,499 26,294 +262 Hover/Click
Dec22 211001 71.49 72.50 70.75 72.37 +1.06 40,440 186,659 -798 Hover/Click
Jan23 211001 71.90 71.90 71.90 71.90 +1.06 782 15,570 +233 Hover/Click
Total Volume and Open Interest 824,225 2,289,005 -27,637  
Gas Oil(ICE) Weekly Monthly
Oct21 211001 674.75 683.00 667.50 673.25 -3.00 76,494 106,596 -12,570 Hover/Click
Nov21 211001 673.75 682.75 667.25 672.75 -2.75 137,923 211,669 +236 Hover/Click
Dec21 211001 670.00 678.50 663.00 669.00 -2.00 91,538 222,183 -7,213 Hover/Click
Jan22 211001 666.50 674.25 659.25 665.00 -1.75 56,296 121,186 +2,180 Hover/Click
Feb22 211001 663.00 670.50 655.25 661.50 -1.25 21,765 53,621 +5,358 Hover/Click
Mar22 211001 658.50 665.50 651.75 657.25 -0.75 13,639 54,656 +430 Hover/Click
Apr22 211001 650.00 660.50 647.00 652.75 -0.75 5,455 15,233 +772 Hover/Click
May22 211001 645.00 656.75 642.75 648.50 -0.50 2,875 17,158 -4 Hover/Click
Jun22 211001 645.00 652.75 638.00 644.50 -0.25 13,895 65,886 +1,177 Hover/Click
Jul22 211001 638.25 649.00 636.50 642.00 -0.25 1,736 11,910 +99 Hover/Click
Total Volume and Open Interest 436,659 972,866 -11,741  
Ethanol(CBOT)
Oct21 211001 2.207 2.207 2.207 2.207 unch        
Nov21 211001 2.207 2.207 2.207 2.207 unch        
Dec21 211001 2.207 2.207 2.207 2.207 unch        
Jan22 211001 2.137 2.137 2.137 2.137 unch        
Feb22 211001 2.137 2.137 2.137 2.137 unch        
Mar22 211001 2.137 2.137 2.137 2.137 unch        
Apr22 211001 2.137 2.137 2.137 2.137 unch        
May22 211001 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211001 75.24 75.99 74.25 75.88 +0.85 37,512 61,112 +694 Hover/Click
Dec21 211001 74.93 75.68 73.95 75.58 +0.88 64,268 117,724 -2,558 Hover/Click
Jan22 211001 74.41 75.17 73.53 75.12 +0.93 43,693 39,882 +2,642 Hover/Click
Feb22 211001 73.49 74.57 72.92 74.55 +0.96 25,502 17,002 +67 Hover/Click
Mar22 211001 72.53 73.98 72.33 73.98 +0.99 14,520 38,496 -1,002 Hover/Click
Apr22 211001 72.43 73.40 71.75 73.40 +1.02 2,787 12,639 +76 Hover/Click
May22 211001 71.34 72.82 71.31 72.82 +1.05 895 8,388 +87 Hover/Click
Jun22 211001 70.82 72.23 70.57 72.23 +1.08 9,103 57,255 +511 Hover/Click
Jul22 211001 70.52 71.61 70.20 71.61 +1.08 268 4,880 +39 Hover/Click
Aug22 211001 71.00 71.00 71.00 71.00 +1.10 169 5,030 -18 Hover/Click
Sep22 211001 70.40 70.40 70.40 70.40 +1.11 1,082 12,099 +203 Hover/Click
Oct22 211001 69.82 69.82 69.82 69.82 +1.11 95 5,844 +2 Hover/Click
Nov22 211001 69.30 69.30 69.30 69.30 +1.10 102 7,001 +75 Hover/Click
Dec22 211001 67.40 68.81 67.40 68.81 +1.11 8,489 80,435 -1,306 Hover/Click
Jan23 211001 68.26 68.26 68.26 68.26 +1.11 86 2,874 +0 Hover/Click
Feb23 211001 67.73 67.73 67.73 67.73 +1.12 81 1,720 +38 Hover/Click
Total Volume and Open Interest 211,159 554,558 +268  
US Dollar Index(ICE) Weekly Monthly
Dec21 211001 94.320 94.405 94.000 94.048 -0.192 31,449 55,385 +1,193 Hover/Click
Mar22 211001 94.260 94.265 93.950 93.988 -0.192 440 1,366 +237 Hover/Click
Jun22 211001 94.300 94.300 93.967 93.967 -0.198 2 11 +2 Hover/Click
Total Volume and Open Interest 31,891 56,762 +1,432  
Australian Dollar(CME) Weekly Monthly
Dec21 211001 72.29 72.79 71.94 72.68 +0.34 109,508 179,975 +3,839 Hover/Click
Mar22 211001 72.43 72.81 71.98 72.72 +0.35 42 134 +6 Hover/Click
Jun22 211001 72.29 72.81 72.00 72.73 +0.34 0 31 +0 Hover/Click
Total Volume and Open Interest 109,714 180,873 +3,804  
British Pound(CME) Weekly Monthly
Dec21 211001 134.71 135.76 134.34 135.54 +0.79 161,102 169,706 +15,493 Hover/Click
Mar22 211001 134.37 135.75 134.34 135.54 +0.79 238 661 +47 Hover/Click
Jun22 211001 135.45 135.62 134.28 135.45 +0.79 1 124 -212 Hover/Click
Total Volume and Open Interest 161,935 171,774 +15,720  
Canadian Dollar(CME) Weekly Monthly
Dec21 211001 78.85 79.19 78.49 79.13 +0.14 93,516 115,212 -711 Hover/Click
Mar22 211001 78.85 79.19 78.50 79.14 +0.14 56 1,491 +7 Hover/Click
Jun22 211001 79.04 79.13 78.48 79.10 +0.14 8 212 +5 Hover/Click
Sep22 211001 78.99 79.08 78.47 79.03 +0.15 46 174 +20 Hover/Click
Total Volume and Open Interest 93,692 118,066 -674  
Japanese Yen(CME) Weekly Monthly
Dec21 211001 89.91 90.22 89.74 90.10 +0.29 150,946 218,712 +9,845 Hover/Click
Mar22 211001 90.12 90.30 89.85 90.20 +0.29 102 632 +7 Hover/Click
Jun22 211001 90.27 90.37 89.94 90.27 +0.29 0 1 +0 Hover/Click
Total Volume and Open Interest 151,082 219,638 +9,855  
Swiss Franc(CME) Weekly Monthly
Dec21 211001 107.52 107.92 107.28 107.69 +0.27 23,362 58,380 +1,913 Hover/Click
Mar22 211001 108.00 108.18 107.56 107.96 +0.27 6 92 +3 Hover/Click
Jun22 211001 108.21 108.21 108.21 108.21 +0.28 0 25 +0 Hover/Click
Total Volume and Open Interest 23,368 58,506 +1,916  
EuroFX(CME) Weekly Monthly
Dec21 211001 115.97 116.23 115.78 116.13 +0.13 187,630 651,535 +5,665 Hover/Click
Mar22 211001 116.09 116.48 116.04 116.39 +0.14 814 12,888 -28 Hover/Click
Jun22 211001 116.56 116.68 116.27 116.61 +0.13 74 1,152 -27 Hover/Click
Total Volume and Open Interest 189,034 668,067 +5,624  
Mexican Peso(CME) Weekly Monthly
Dec21 211001 479.25 484.75 477.50 484.50 +4.63 74,202 172,561 +1,066 Hover/Click
Mar22 211001 476.63 478.25 471.25 478.25 +4.75 9 9 +1 Hover/Click
Total Volume and Open Interest 74,266 172,640 +1,117  
Brazilian Real(CME) Weekly Monthly
Nov21 211001 182.80 185.95 181.70 185.75 +2.95 10,669 14,565 +4,874  
Dec21 211001 181.10 184.95 181.10 184.75 +2.90 1,978 1,913 +926 Hover/Click
Jan22 211001 183.75 183.75 183.75 183.75 +2.85 2 2 +0  
Feb22 211001 182.50 182.50 182.50 182.50 +2.80        
Total Volume and Open Interest 27,096 27,975 +3,442  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211001 159~310 160~150 159~180 160~110 +1~040 573,118 1,235,087 +11,480 Hover/Click
Mar22 211001 158~140 158~270 158~030 158~260 +1~040 15 21 +0 Hover/Click
Jun22 211001 158~260 158~260 158~260 158~260 +1~040       Hover/Click
Total Volume and Open Interest 573,133 1,235,108 +11,480  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211001 131~285 132~070 131~240 132~055 +0~180 2,477,404 4,041,514 +16,634 Hover/Click
Mar22 211001 131~000 131~125 130~315 131~120 +0~180 14 228 +0 Hover/Click
Jun22 211001 131~050 131~050 131~050 131~050 +0~180       Hover/Click
Total Volume and Open Interest 2,477,418 4,041,742 +16,634  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211001 122~276 123~026 122~256 123~020 +0~102 1,300,305 3,663,633 +47,248 Hover/Click
Mar22 211001 122~146 122~146 122~146 122~146 +0~102 0 22 +0 Hover/Click
Jun22 211001 122~146 122~146 122~146 122~146 +0~102       Hover/Click
Total Volume and Open Interest 1,300,460 3,664,572 +47,291  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211001 110~016 110~026 110~013 110~026 +0~017 318,153 1,826,534 -14,536 Hover/Click
Mar22 211001 110~017 110~017 110~017 110~017 +0~010 0 1 +0 Hover/Click
Jun22 211001 110~017 110~017 110~017 110~017 +0~010       Hover/Click
Total Volume and Open Interest 319,123 1,830,966 -15,466  
Eurodollars(CME) Weekly Monthly
Dec21 211001 99.835 99.835 99.825 99.825 -0.005 93,750 1,133,250 -6,708  
Mar22 211001 99.855 99.860 99.850 99.855 unch 150,924 1,094,869 +21,563  
Jun22 211001 99.795 99.805 99.795 99.800 +0.005 160,212 863,887 -4,420  
Sep22 211001 99.690 99.700 99.685 99.695 +0.010 212,610 785,332 +7,100  
Dec22 211001 99.515 99.530 99.505 99.530 +0.025 348,899 1,052,117 +12,389  
Mar23 211001 99.385 99.415 99.375 99.410 +0.040 178,747 984,247 -3,323  
Jun23 211001 99.235 99.270 99.225 99.265 +0.050 184,272 760,710 -2,772  
Sep23 211001 99.010 99.050 98.995 99.040 +0.050 197,131 760,369 -458  
Dec23 211001 98.875 98.925 98.860 98.910 +0.055 337,502 1,130,750 -17,912  
Mar24 211001 98.750 98.800 98.735 98.790 +0.065 147,122 397,784 +7,404  
Jun24 211001 98.630 98.690 98.620 98.680 +0.075 111,700 395,491 -3,563  
Sep24 211001 98.520 98.590 98.510 98.575 +0.080 143,515 395,491 -3,145  
Dec24 211001 98.425 98.495 98.410 98.475 +0.080 306,092 886,365 -34,036  
Mar25 211001 98.345 98.420 98.335 98.405 +0.085 120,786 358,817 +9,450  
Jun25 211001 98.285 98.355 98.270 98.340 +0.085 77,423 189,499 -2,235  
Sep25 211001 98.220 98.295 98.210 98.280 +0.085 78,746 152,781 -9,074  
Dec25 211001 98.155 98.225 98.135 98.210 +0.085 58,374 175,112 -6,310  
Mar26 211001 98.100 98.175 98.095 98.160 +0.085 44,002 98,507 -2,654  
Total Volume and Open Interest 3,096,168 12,315,668 -22,703  
Ultra T-Bond(CBOT)
Dec21 211001 192~20 193~09 191~19 193~00 +1~30 237,691 1,243,108 -188  
Mar22 211001 192~03 192~03 192~03 192~03 +1~30 3 6 -1  
Jun22 211001 192~03 192~03 192~03 192~03 +1~30        
Total Volume and Open Interest 237,694 1,243,114 -189  
Ultra 10-Yr T-Note(CBOT)
Dec21 211001 145~245 146~040 145~160 146~025 +0~265 492,379 1,448,087 +499  
Mar22 211001 145~045 145~285 145~045 145~255 +0~265        
Jun22 211001 145~255 145~255 145~255 145~255 +0~265        
Total Volume and Open Interest 492,379 1,448,087 +499  
30 Day Federal Funds(CBOT)
Oct21 211001 99.925 99.925 99.920 99.920 -0.003 16,742 110,926 -421  
Nov21 211001 99.925 99.925 99.920 99.920 -0.005 25,376 112,131 +5,316  
Dec21 211001 99.920 99.925 99.920 99.920 -0.005 5,617 82,267 +1,375  
Jan22 211001 99.925 99.925 99.925 99.925 unch 2,203 108,696 -40  
Feb22 211001 99.920 99.925 99.920 99.920 unch 16,118 99,128 +2,714  
Mar22 211001 99.920 99.920 99.920 99.920 unch 1,838 40,965 +108  
Total Volume and Open Interest 159,103 1,174,881 +10,140  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210930 151.41 151.51 151.34 151.50 +0.11 1,449 15,865 -351 Hover/Click
Mar22 210930 151.50 151.50 151.50 151.50 +0.11       Hover/Click
Jun22 210930 151.50 151.50 151.50 151.50 +0.11       Hover/Click
Total Volume and Open Interest 1,449 15,865 -351  
Euro-Buxl(EUREX)
Dec21 211001 203.84 205.12 203.40 204.16 +0.82 88,215 310,501 -18,181  
Mar22 211001 202.48 202.48 202.48 202.48 +0.82 0 59,277 +0  
Jun22 211001 201.26 201.26 201.26 201.26 +0.82        
Total Volume and Open Interest 88,215 369,778 -18,181  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211001 170.03 170.53 169.92 170.22 +0.40 737,546 1,556,566 -49,978 Hover/Click
Mar22 211001 171.90 172.19 171.77 171.92 +0.44 4,259 12,848 +4,231 Hover/Click
Jun22 211001 169.56 169.56 169.56 169.56 +0.40       Hover/Click
Total Volume and Open Interest 741,805 1,569,414 -45,747  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211001 134.98 135.19 134.96 135.09 +0.16 435,876 1,356,109 -35,346 Hover/Click
Mar22 211001 134.03 134.03 134.03 134.03 +0.16 0 16 +0 Hover/Click
Jun22 211001 134.89 134.89 134.89 134.89 +0.16       Hover/Click
Total Volume and Open Interest 435,876 1,356,125 -35,346  
Euro-Schatz(EUREX)
Dec21 211001 112.21 112.25 112.21 112.24 +0.03 306,127 1,320,611 +1,797  
Mar22 211001 112.24 112.24 112.24 112.24 +0.03        
Jun22 211001 112.85 112.85 112.85 112.85 +0.03        
Total Volume and Open Interest 306,127 1,320,611 +1,797  
3-Mth Euribor(EUREX)
Dec21 211001 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 211001 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Jun22 211001 100.490 100.490 100.490 100.490 +0.005 0 500 +0  
Total Volume and Open Interest 0 3,556 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211001 125~19 125~23 125~07 125~11 +0~06 303,291 776,949 +4,030 Hover/Click
Mar22 211001 124~12 124~12 124~12 124~12 +0~06 101 12,731 -5 Hover/Click
Total Volume and Open Interest 303,392 789,680 +4,025  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211001 99.78 99.80 99.78 99.79 +0.01 100,948 637,584 +12,890  
Mar22 211001 99.53 99.54 99.51 99.53 +0.02 73,443 435,066 +3,987  
Jun22 211001 99.38 99.40 99.37 99.39 +0.01 39,088 273,446 +2,035  
Sep22 211001 99.26 99.29 99.25 99.27 +0.01 44,660 363,391 +10,908  
Dec22 211001 99.20 99.22 99.18 99.20 +0.01 94,230 501,528 +21,703  
Mar23 211001 99.15 99.18 99.14 99.15 +0.02 43,643 245,023 -1,480  
Total Volume and Open Interest 617,466 4,280,404 +41,469  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211001 100.540 100.545 100.535 100.540 unch 29,521 459,198 -1,258  
Mar22 211001 100.515 100.525 100.515 100.520 +0.005 31,360 293,367 -4,968  
Jun22 211001 100.485 100.495 100.485 100.490 +0.005 72,274 344,783 +2,241  
Total Volume and Open Interest 715,995 4,177,773 +33,442  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211001 99.96 99.97 99.96 99.97 unch 2,238 126,264 -1,218  
Mar22 211001 99.93 99.94 99.92 99.93 unch 14,244 155,302 +6,078  
Jun22 211001 99.87 99.89 99.87 99.88 unch 10,553 175,648 -4,034  
Sep22 211001 99.77 99.78 99.76 99.78 unch 7,918 148,095 +9  
Dec22 211001 99.62 99.63 99.60 99.62 -0.01 10,481 103,672 -2,456  
Mar23 211001 99.48 99.48 99.46 99.47 -0.01 11,772 61,145 +1,957  
Jun23 211001 99.32 99.34 99.31 99.32 -0.01 7,512 49,797 +1,494  
Sep23 211001 99.18 99.20 99.17 99.18 -0.01 6,310 37,749 +772  
Dec23 211001 99.03 99.03 99.02 99.02 -0.01 72 2,243 -110  
Mar24 211001 98.91 98.91 98.90 98.90 unch 45 451 +0  
Total Volume and Open Interest 71,145 860,557 +2,492  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211001 98.48 98.52 98.45 98.49 unch 228,948 1,257,394 +2,786  
Mar22 211001 98.49 98.49 98.49 98.49 unch 0 30 +0  
Total Volume and Open Interest 228,948 1,257,424 +2,786  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211001 99.52 99.53 99.49 99.50 -0.02 144,141 774,769 +2,892  
Mar22 211001 99.50 99.50 99.50 99.50 -0.02 0 105 +0  
Total Volume and Open Interest 144,141 774,874 +2,892  
Gold(CMX) Weekly Monthly
Oct21 211001 1754.3 1762.6 1748.5 1757.0 +1.7 15,748 17,915 -6,613 Hover/Click
Dec21 211001 1757.2 1765.2 1749.9 1758.4 +1.4 215,840 406,285 +632 Hover/Click
Feb22 211001 1759.1 1766.4 1751.6 1760.1 +1.6 2,576 37,407 +147 Hover/Click
Apr22 211001 1758.6 1766.4 1753.3 1761.5 +1.8 793 13,552 +127 Hover/Click
Jun22 211001 1760.6 1767.6 1755.0 1762.9 +2.0 527 7,910 -3 Hover/Click
Aug22 211001 1762.4 1768.3 1762.4 1764.1 +1.8 19 1,935 -2 Hover/Click
Oct22 211001 1768.5 1768.5 1765.4 1765.4 +1.7 0 1,024 +0 Hover/Click
Dec22 211001 1764.2 1771.3 1760.0 1766.8 +1.7 66 3,194 +54 Hover/Click
Feb23 211001 1769.8 1769.8 1769.8 1769.8 +1.7       Hover/Click
Apr23 211001 1773.0 1773.0 1773.0 1773.0 +1.7       Hover/Click
Jun23 211001 1776.2 1776.2 1776.2 1776.2 +1.7 0 9 +0 Hover/Click
Aug23 211001 1779.2 1779.2 1779.2 1779.2 +1.7       Hover/Click
Total Volume and Open Interest 236,529 490,348 -5,442  
Silver(CMX) Weekly Monthly
Dec21 211001 2218.5 2260.0 2199.0 2253.6 +48.9 55,489 123,358 -1,148 Hover/Click
Mar22 211001 2221.0 2264.0 2204.0 2257.8 +48.8 443 11,091 -13 Hover/Click
May22 211001 2217.0 2266.5 2215.0 2261.0 +49.3 48 2,753 +0 Hover/Click
Jul22 211001 2237.5 2269.5 2236.0 2264.3 +49.7 24 697 +0 Hover/Click
Sep22 211001 2250.0 2272.0 2250.0 2267.4 +49.9 56 581 +30 Hover/Click
Dec22 211001 2243.0 2272.5 2243.0 2271.5 +48.1 22 240 +5 Hover/Click
Mar23 211001 2275.8 2275.8 2275.8 2275.8 +48.1 0 1 +0 Hover/Click
Total Volume and Open Interest 56,689 142,158 -1,033  
Platinum(NYMEX) Weekly Monthly
Oct21 211001 957.7 976.0 957.7 972.1 +11.2 8,611 3,790 -4,573 Hover/Click
Jan22 211001 962.0 978.0 954.9 973.6 +11.2 16,447 57,304 +3,421 Hover/Click
Apr22 211001 956.8 978.9 956.8 975.1 +11.4 170 1,165 +82 Hover/Click
Jul22 211001 975.0 977.1 975.0 977.1 +11.2 22 104 -5 Hover/Click
Total Volume and Open Interest 25,330 62,470 -1,107  
Palladium(NYMEX) Weekly Monthly
Dec21 211001 1883.00 1922.50 1846.50 1903.70 +3.90 2,336 8,991 +256 Hover/Click
Mar22 211001 1902.00 1915.00 1851.00 1905.70 +3.60 57 440 +7 Hover/Click
Jun22 211001 1906.70 1906.70 1906.70 1906.70 +3.60 2 5 +2 Hover/Click
Total Volume and Open Interest 2,397 9,437 +265  
Copper(CMX) Weekly Monthly
Dec21 211001 410.65 421.00 405.85 418.85 +9.95 52,869 111,698 +792 Hover/Click
Mar22 211001 409.35 418.80 404.40 416.85 +9.60 5,362 40,601 +888 Hover/Click
May22 211001 405.00 416.75 404.05 415.75 +9.45 1,517 15,009 +128 Hover/Click
Jul22 211001 414.75 415.60 403.80 414.60 +9.20 701 4,255 +176 Hover/Click
Sep22 211001 412.10 414.20 412.10 413.30 +9.00 171 1,648 +127 Hover/Click
Total Volume and Open Interest 62,054 184,803 +2,224  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211001 33752 34354 33383 34167 +445 277,934 98,190 -1,694 Hover/Click
Mar22 211001 33681 34250 33300 34070 +443 165 353 -6 Hover/Click
Jun22 211001 34000 34000 33972 33972 +433 0 1 +0 Hover/Click
Sep22 211001 33857 33857 33857 33857 +431       Hover/Click
Total Volume and Open Interest 278,099 98,544 -1,700  
S & P 500(CME) Weekly Monthly
Dec21 210917 4455.25 4471.00 4407.25 4421.75 -42.50 6 106 +6  
Mar22 210917 1137.70 1137.70 1137.70 1137.70 -42.50        
Jun22 210917 1127.90 1127.90 1127.90 1127.90 -42.20        
Sep22 210917 1121.50 1121.50 1121.50 1121.50 -38.80        
Total Volume and Open Interest 1,556 45,572 -894  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211001 4301.00 4365.75 4260.00 4343.75 +46.00 2,307,037 2,398,867 +19,528 Hover/Click
Mar22 211001 4294.00 4357.50 4252.75 4336.00 +46.00 2,241 11,261 +905 Hover/Click
Jun22 211001 4287.75 4347.00 4244.00 4326.00 +45.25 148 46,494 +13 Hover/Click
Sep22 211001 4319.75 4319.75 4319.75 4319.75 +43.25 0 21 +0 Hover/Click
Total Volume and Open Interest 2,309,426 2,457,374 +20,446  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211001 14702.25 14818.00 14537.00 14761.75 +79.25 836,785 229,696 +7,260 Hover/Click
Mar22 211001 14710.00 14818.00 14540.75 14763.50 +78.25 1,418 900 +125 Hover/Click
Jun22 211001 14751.75 14790.50 14542.50 14751.75 +77.50 6 9 +2 Hover/Click
Total Volume and Open Interest 838,209 230,609 +7,387  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211001 2632.80 2694.80 2603.60 2675.10 +41.90 14,956 41,449 -300 Hover/Click
Mar22 211001 2684.10 2684.10 2614.70 2684.10 +41.90       Hover/Click
Jun22 211001 2696.70 2696.70 2696.70 2696.70 +39.70       Hover/Click
Total Volume and Open Interest 14,956 41,449 -300  
Volatility Index(CBOE)
Oct21 211001 23.00 24.05 21.30 21.99 -0.88 100,079 118,684 -8,252  
Nov21 211001 23.58 24.50 22.57 23.22 -0.47 60,761 89,414 +2,598  
Dec21 211001 23.90 24.57 23.15 23.67 -0.33 16,318 44,715 +1,250  
Jan22 211001 24.65 25.25 24.06 24.48 -0.32 8,873 24,102 -294  
Total Volume and Open Interest 197,250 307,772 -3,643  
S & P 600(CME)
Dec21 211001 1357.60 1357.60 1357.60 1357.60 +24.40        
Mar22 211001 1358.50 1358.50 1358.50 1358.50 +24.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211001 2201.00 2248.80 2171.30 2235.60 +34.80 257,847 432,390 +4,768 Hover/Click
Mar22 211001 2202.40 2245.30 2169.60 2233.00 +34.50 129 184 +52 Hover/Click
Jun22 211001 2227.40 2227.40 2227.40 2227.40 +34.80       Hover/Click
Total Volume and Open Interest 257,976 432,574 +4,820  
Nikkei 225(CME)
Dec21 211001 29355 29455 28730 29100 -250 6,683 22,374 -44  
Mar22 211001 28995 29400 28745 29060 -255 3 4 +0  
Total Volume and Open Interest 6,686 22,378 -44  
Nikkei 225(SGX) Weekly Monthly
Dec21 210930 29635 29845 29305 29670 +40 40,317 101,811 -3,130  
Mar22 210930 29340 29630 29340 29630 +40 0 639 +4  
Jun22 210930 29430 29430 29430 29430 +35 0 3,026 +0  
Total Volume and Open Interest 40,323 129,004 -3,126  
Nikkei 225 Mini(JPX)
Dec21 211001 29310 29405 28675 28820 -640 700,854 240,995 +17,571  
Mar22 210930 29620 29795 29250 29400 -160 10,405 9,956 -109  
Jun22 210930 29380 29555 29040 29180 -160 132 1,254 +33  
Total Volume and Open Interest 415,097 337,223 -1,201  
Nikkei 225(JPX)
Dec21 211001 29310 29410 28680 28820 -640 60,693 238,516 +9,729  
Mar22 211001 29260 29340 28620 28790 -610 531 10,048 +293  
Jun22 211001 28990 29080 28550 28550 -630 2 5,242 +2  
Total Volume and Open Interest 61,226 299,038 +10,024  
Nikkei 225(CME) Yen
Dec21 211001 29310 29405 28675 29050 -255 47,943 48,334 -1,904  
Mar22 211001 28860 29320 28655 28990 -255 9 17 +0  
Jun22 211001 28745 28745 28745 28745 -295        
Total Volume and Open Interest 47,952 48,354 -1,904  
Nikkei 225(CME) e-Mini Yen
Dec21 211001 29050 29050 29050 29050 -260        
Mar22 211001 28990 28990 28990 28990 -260        
Jun22 211001 28750 28750 28750 28750 -290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211001 6456.0 6564.5 6406.0 6516.0 -2.0 65,966 283,691 +8,140  
Nov21 211001 6453.5 6542.5 6403.5 6510.0 -2.0 13 16 +5  
Dec21 211001 6395.5 6499.0 6395.5 6499.0 -2.5 10 33,867 -4  
Mar22 211001 6481.5 6481.5 6481.5 6481.5 -2.0        
Jun22 211001 6343.0 6343.0 6343.0 6343.0 -2.0        
Sep22 211001 6324.0 6324.0 6324.0 6324.0 -2.0        
Total Volume and Open Interest 65,989 327,079 +8,141  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 210930 24519 24622 24278 24524 +9 95,747 99,376 +28,601  
Nov21 210930 24340 24560 24268 24503          
Dec21 210930 24525 24536 24304 24501 +1 1,107 5,064 +39  
Total Volume and Open Interest 244,524 133,048 -8,379  
DAX(EUREX) Weekly Monthly
Dec21 211001 15249.0 15254.0 14962.0 15113.0 -175.0 70,831 69,700 -7,682  
Mar22 211001 15119.0 15215.0 14990.0 15097.0 -174.0 34 140 +3  
Jun22 211001 15115.0 15115.0 15115.0 15115.0 -174.0 0 2 +0  
Total Volume and Open Interest 70,865 69,842 -7,679  
Mini-DAX(EUREX)
Dec21 211001 15249.0 15254.0 14964.0 15113.0 -175.0 54,296 17,125 -3,044  
Mar22 211001 15070.0 15213.0 15001.0 15097.0 -174.0 35 101 -12  
Jun22 211001 15115.0 15115.0 15115.0 15115.0 -174.0        
Total Volume and Open Interest 54,331 17,226 -3,056  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211001 4031 4050 3961 4009 -40 780,434 3,116,267 -45,239  
Mar22 211001 3996 4030 3949 3993 -39 15,972 41,527 +12,067  
Jun22 211001 3917 3917 3917 3917 -40 0 13,614 +0  
Total Volume and Open Interest 796,406 3,178,329 -33,172  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211001 11454 11632 11428 11552 -49 36,216 128,335 -837  
Mar22 211001 11352 11434 11331 11434 -48 11 210 +6  
Jun22 211001 11277 11277 11277 11277 -48 0 3 +0  
Total Volume and Open Interest 36,227 128,548 -831  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211001 7044.50 7055.00 6958.50 6995.00 -78.50 101,431 604,483 +801  
Mar22 211001 6925.00 6925.00 6925.00 6925.00 -78.50 0 113 +0  
Jun22 211001 6862.50 6862.50 6862.50 6862.50 -78.50 0 18 +0  
Total Volume and Open Interest 101,431 604,614 +801  
SPI 200(SFE) Weekly Monthly
Dec21 211001 7277.0 7294.0 7111.0 7128.0 -165.0 61,159 262,373 -2,713  
Mar22 211001 7043.0 7043.0 7043.0 7043.0 -165.0 0 267 +0  
Jun22 211001 7043.0 7043.0 7043.0 7043.0 -165.0        
Total Volume and Open Interest 61,179 262,745 -2,709  
FTSE MIB(ISE)
Dec21 211001 25140.00 25500.00 24970.00 25295.00 -78.00 14,940 88,881 -2,112  
Mar22 211001 25160.00 25360.00 24940.00 25183.00 -80.00 14 81 +6  
Jun22 211001 24781.00 24781.00 24781.00 24781.00 -87.00        
Total Volume and Open Interest 14,954 88,962 -2,106  
KOSPI 200(KFE)
Dec21 211001 399.00 400.15 393.50 393.60 -7.90 368,961 270,270 +3,700  
Mar22 211001 395.00 395.80 389.60 389.60 -7.60 296 7,415 -26  
Jun22 211001 393.95 393.95 389.50 389.50 -4.45 0 6,297 +0  
Total Volume and Open Interest 369,257 296,348 +3,659  
GSCI(CME) Weekly Monthly
Oct21 211001 559.00 562.65 556.35 561.60 +4.20 8 1,692 -7  
Nov21 211001 556.45 560.25 554.50 560.25 +4.20 2 2 +0  
Dec21 211001 558.25 558.25 558.25 558.25 +0.20        
Total Volume and Open Interest 10 1,694 -7  
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!!!