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 Mon October 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211004 1242.75 1247.75 1235.00 1235.75 -10.75 91,807 327,527 +50 Hover/Click
Jan22 211004 1253.00 1257.50 1245.25 1246.25 -10.25 22,001 117,516 +778 Hover/Click
Mar22 211004 1261.00 1265.50 1253.00 1255.25 -9.25 14,296 101,920 -1,005 Hover/Click
May22 211004 1269.25 1274.00 1261.75 1265.25 -7.25 4,932 59,779 +637 Hover/Click
Jul22 211004 1272.25 1278.50 1265.50 1270.25 -6.25 3,980 38,654 +606 Hover/Click
Aug22 211004 1271.25 1273.75 1262.00 1266.75 -4.75 530 3,194 +233 Hover/Click
Sep22 211004 1245.50 1252.25 1243.50 1246.00 -3.50 126 4,831 +35 Hover/Click
Nov22 211004 1235.25 1244.00 1230.75 1236.75 -3.00 3,476 27,942 +913 Hover/Click
Jan23 211004 1237.75 1245.00 1236.25 1239.00 -2.50 102 2,065 +44 Hover/Click
Mar23 211004 1231.50 1231.75 1227.25 1229.00 -1.25 480 3,677 +207 Hover/Click
May23 211004 1230.75 1231.00 1228.50 1228.50 -0.50 242 817 +49 Hover/Click
Jul23 211004 1230.50 1230.50 1230.50 1230.50 -0.50 26 226 +2 Hover/Click
Aug23 211004 1223.50 1223.50 1223.50 1223.50 -0.50 0 1 +0 Hover/Click
Sep23 211004 1190.75 1190.75 1190.75 1190.75 -0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 332,274 694,379 +8,107  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211004 325.50 325.50 321.80 322.10 -2.90 14,709 3,459 -5,533 Hover/Click
Dec21 211004 326.30 327.20 323.40 323.60 -3.30 51,164 176,328 +2,028 Hover/Click
Jan22 211004 328.80 329.10 325.40 325.60 -3.50 11,965 55,024 +2,113 Hover/Click
Mar22 211004 331.50 331.90 328.40 328.60 -3.40 9,518 55,412 +477 Hover/Click
May22 211004 335.80 336.10 332.70 332.90 -3.30 4,414 28,548 +436 Hover/Click
Jul22 211004 339.90 340.50 337.00 337.30 -3.00 2,712 21,757 +396 Hover/Click
Aug22 211004 341.00 341.60 338.30 338.50 -2.70 1,040 5,182 +142 Hover/Click
Sep22 211004 341.50 341.50 338.40 338.60 -2.50 309 4,267 +130 Hover/Click
Oct22 211004 339.50 340.00 337.30 337.30 -1.90 185 3,531 +84 Hover/Click
Dec22 211004 340.20 341.20 338.90 339.20 -1.30 609 7,043 -36 Hover/Click
Total Volume and Open Interest 188,540 372,804 +10,689  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211004 57.99 59.16 57.91 58.57 -0.04 7,117 1,701 -3,118 Hover/Click
Dec21 211004 58.65 59.70 57.84 58.83 +0.01 52,685 159,429 +1,671 Hover/Click
Jan22 211004 58.51 59.53 57.77 58.71 +0.02 21,424 58,573 +1,864 Hover/Click
Mar22 211004 58.21 59.10 57.37 58.30 -0.05 12,008 55,288 -92 Hover/Click
May22 211004 57.90 58.56 57.03 57.82 -0.12 3,985 44,362 +348 Hover/Click
Jul22 211004 57.42 58.00 56.49 57.29 -0.17 2,395 35,146 +275 Hover/Click
Aug22 211004 56.85 57.27 55.99 56.60 -0.20 502 4,589 +49 Hover/Click
Sep22 211004 56.18 56.45 55.68 55.91 -0.22 234 3,598 -15 Hover/Click
Oct22 211004 54.97 55.90 54.97 55.19 -0.29 498 4,417 +76 Hover/Click
Dec22 211004 54.70 55.70 54.36 54.95 -0.28 800 13,072 +169 Hover/Click
Total Volume and Open Interest 187,138 381,205 -1,712  
Canola(WCE) Weekly Monthly
Nov21 211004 904.9 917.7 899.8 907.1 +4.0 16,613 70,710 -519 Hover/Click
Jan22 211004 888.7 899.4 884.4 892.2 +3.8 15,716 70,390 +394 Hover/Click
Mar22 211004 876.0 883.1 868.9 876.4 +3.6 6,186 43,612 +1,250 Hover/Click
May22 211004 849.2 856.5 843.4 850.5 +4.0 2,012 17,084 +845 Hover/Click
Jul22 211004 820.9 828.5 815.5 824.1 +4.6 1,148 10,112 +23 Hover/Click
Total Volume and Open Interest 42,295 215,906 +2,419  
Corn(CBOT) Weekly Monthly
Dec21 211004 540.00 547.50 536.00 540.75 -0.75 107,220 690,367 -4,271 Hover/Click
Mar22 211004 548.75 555.75 544.50 549.75 unch 33,968 269,092 +2,334 Hover/Click
May22 211004 553.25 560.75 549.75 554.75 +0.25 15,747 165,536 -1,671 Hover/Click
Jul22 211004 554.25 560.50 550.25 555.50 +0.50 11,079 120,236 +1,436 Hover/Click
Sep22 211004 536.50 544.00 534.50 538.75 +1.50 2,184 39,709 +169 Hover/Click
Dec22 211004 531.00 538.75 529.50 534.25 +2.75 7,523 95,758 +1,197 Hover/Click
Mar23 211004 537.25 545.25 536.25 540.50 +2.50 247 4,302 -21 Hover/Click
May23 211004 542.00 546.50 542.00 542.00 +1.25 1 466 +0 Hover/Click
Jul23 211004 541.25 548.50 537.75 541.25 -0.50 72 2,206 +66 Hover/Click
Sep23 211004 508.00 508.00 503.75 503.75 +4.25 0 148 +0 Hover/Click
Total Volume and Open Interest 342,167 1,398,058 +4,036  
Wheat(CBOT) Weekly Monthly
Dec21 211004 752.25 763.50 748.50 756.50 +1.25 38,927 192,966 -710 Hover/Click
Mar22 211004 761.00 774.50 759.75 768.25 +2.25 15,348 76,979 +732 Hover/Click
May22 211004 768.75 777.25 762.25 771.50 +3.25 7,136 30,976 +237 Hover/Click
Jul22 211004 738.00 750.75 737.00 749.25 +8.00 2,600 33,568 +212 Hover/Click
Sep22 211004 739.75 752.25 738.25 751.00 +8.50 403 5,422 +116 Hover/Click
Dec22 211004 746.25 757.50 743.00 756.00 +9.25 236 14,771 -33 Hover/Click
Total Volume and Open Interest 114,281 356,654 -1,977  
Wheat(KCBT) Weekly Monthly
Dec21 211004 755.25 764.25 751.25 754.25 -5.25 18,733 129,073 -786 Hover/Click
Mar22 211004 764.00 771.00 758.00 762.00 -4.50 8,253 56,018 -516 Hover/Click
May22 211004 759.25 771.00 759.00 764.25 -3.25 2,073 17,798 -16 Hover/Click
Jul22 211004 748.00 752.00 741.50 751.25 +1.75 691 14,192 +56 Hover/Click
Sep22 211004 742.25 753.00 742.25 753.00 +2.75 74 2,181 -2 Hover/Click
Dec22 211004 757.00 760.00 754.00 759.50 +3.00 39 3,457 +6 Hover/Click
Mar23 211004 758.00 759.75 758.00 759.75 +2.50 2 300 +0 Hover/Click
Total Volume and Open Interest 29,865 223,416 -1,258  
Wheat(MGE) Weekly Monthly
Dec21 211004 929.00 933.00 925.25 930.25 +1.25 7,527 45,598 -1,722 Hover/Click
Mar22 211004 915.25 922.25 913.25 920.50 +3.25 3,496 17,351 +290 Hover/Click
May22 211004 905.00 909.75 901.00 908.50 +4.00 852 4,777 +96 Hover/Click
Jul22 211004 885.50 894.00 882.50 893.75 +6.50 425 2,601 +153 Hover/Click
Sep22 211004 813.00 818.75 809.00 818.75 +5.50 99 1,591 +30 Hover/Click
Dec22 211004 807.00 814.25 807.00 814.25 +7.25 17 515 +7 Hover/Click
Total Volume and Open Interest 12,416 72,433 -1,146  
Oats(CBOT) Weekly Monthly
Dec21 211004 591.25 605.00 586.75 601.00 +10.00 329 3,696 -60 Hover/Click
Mar22 211004 582.00 595.50 581.50 590.50 +9.25 41 716 +16 Hover/Click
May22 211004 585.25 585.25 580.00 582.75 +9.00 1 156 +1 Hover/Click
Jul22 211004 562.00 562.00 562.00 562.00 +3.75 10 70 +2 Hover/Click
Total Volume and Open Interest 345 4,702 -57  
Rough Rice(CBOT) Weekly Monthly
Nov21 211004 13.61 13.67 13.53 13.54 -0.07 432 8,103 -156 Hover/Click
Jan22 211004 13.86 13.90 13.80 13.81 -0.06 213 578 +110 Hover/Click
Mar22 211004 14.03 14.03 13.98 13.98 -0.05 41 388 +16 Hover/Click
May22 211004 14.10 14.10 14.10 14.10 -0.01 29 40 +22 Hover/Click
Total Volume and Open Interest 700 9,098 -20  
Live Cattle(CME) Weekly Monthly
Oct21 211004 120.930 122.980 120.535 122.635 +2.235 9,176 22,547 -2,177 Hover/Click
Dec21 211004 125.550 128.550 125.535 128.050 +2.850 22,329 129,673 -916 Hover/Click
Feb22 211004 130.400 132.985 130.400 132.400 +2.365 9,995 56,883 +1,073 Hover/Click
Apr22 211004 133.900 136.000 133.800 135.535 +1.835 8,622 54,228 +394 Hover/Click
Jun22 211004 128.735 130.150 128.350 129.950 +1.450 3,321 20,185 +590 Hover/Click
Aug22 211004 127.450 128.785 127.180 128.685 +1.285 714 5,089 +131 Hover/Click
Total Volume and Open Interest 78,773 291,695 -382  
Feeder Cattle(CME) Weekly Monthly
Oct21 211004 153.000 155.535 152.535 155.000 +2.250 1,492 5,377 -258 Hover/Click
Nov21 211004 152.900 155.400 152.550 155.035 +2.135 3,915 16,671 +525 Hover/Click
Jan22 211004 153.850 155.750 153.130 155.550 +1.700 2,685 10,677 +610 Hover/Click
Mar22 211004 155.800 156.500 154.200 156.330 +1.250 965 4,725 +192 Hover/Click
Apr22 211004 159.200 159.935 157.800 159.735 +0.935 529 1,355 -10 Hover/Click
May22 211004 161.050 162.580 160.950 162.450 +0.500 195 1,809 +30 Hover/Click
Aug22 211004 169.380 169.650 168.000 169.400 +0.320 51 581 +24 Hover/Click
Total Volume and Open Interest 17,005 41,800 +839  
Lean Hogs(CME) Weekly Monthly
Oct21 211004 92.450 92.530 90.300 90.800 -1.500 6,877 24,095 -326 Hover/Click
Dec21 211004 84.930 85.200 82.800 83.100 -2.080 19,797 102,236 +2,075 Hover/Click
Feb22 211004 86.980 87.230 85.250 85.500 -1.780 9,912 43,129 +595 Hover/Click
Apr22 211004 89.300 89.500 87.930 88.250 -1.230 8,953 41,386 +1,969 Hover/Click
May22 211004 92.450 92.480 91.500 91.680 -1.000 117 1,073 +18  
Jun22 211004 96.000 96.700 95.480 95.950 -0.450 4,343 21,798 +1,103 Hover/Click
Jul22 211004 95.000 95.800 94.850 95.450 -0.150 1,024 6,231 +516 Hover/Click
Aug22 211004 93.450 93.780 93.000 93.650 -0.030 1,463 4,879 +882 Hover/Click
Total Volume and Open Interest 54,244 255,038 +15,518  
Class III Milk(CME) Weekly Monthly
Oct21 211004 18.15 18.31 18.13 18.20 +0.07 292 4,575 -18 Hover/Click
Nov21 211004 18.25 18.48 18.21 18.42 +0.22 390 5,358 -54 Hover/Click
Dec21 211004 17.88 18.03 17.88 18.01 +0.14 290 3,090 +39 Hover/Click
Jan22 211004 17.66 17.74 17.59 17.70 +0.04 33 1,826 +8 Hover/Click
Feb22 211004 17.66 17.66 17.66 17.66 +0.03 39 1,472 +14 Hover/Click
Mar22 211004 17.74 17.80 17.74 17.80 +0.07 33 1,336 +20 Hover/Click
Apr22 211004 17.75 17.75 17.75 17.75 unch 19 808 +16 Hover/Click
May22 211004 17.82 17.82 17.82 17.82 unch 7 825 +3 Hover/Click
Jun22 211004 17.90 17.90 17.90 17.90 unch 16 699 +8 Hover/Click
Jul22 211004 17.98 18.00 17.93 17.93 +0.05 0 399 +0 Hover/Click
Aug22 211004 18.03 18.05 18.03 18.05 +0.05 20 379 +2 Hover/Click
Sep22 211004 18.08 18.10 18.08 18.10 +0.10 25 306 +5 Hover/Click
Oct22 211004 17.95 18.00 17.95 18.00 +0.21 0 223 +0 Hover/Click
Total Volume and Open Interest 1,979 21,774 +39  
Cocoa(ICE) Weekly Monthly
Dec21 211004 2712 2792 2705 2752 +42 23,766 89,995 -69 Hover/Click
Mar22 211004 2740 2812 2735 2784 +50 12,240 60,472 +1,098 Hover/Click
May22 211004 2736 2798 2730 2774 +45 5,668 28,237 -109 Hover/Click
Jul22 211004 2714 2767 2709 2747 +40 2,539 16,524 +762 Hover/Click
Sep22 211004 2675 2726 2671 2706 +38 1,947 13,483 +380 Hover/Click
Dec22 211004 2628 2673 2624 2657 +37 869 17,126 +546 Hover/Click
Mar23 211004 2608 2643 2602 2630 +31 498 8,247 +103 Hover/Click
Total Volume and Open Interest 47,669 235,601 +2,811  
Coffee "C"(ICE) Weekly Monthly
Dec21 211004 201.00 206.85 199.65 200.35 -3.70 15,777 129,696 -1,149 Hover/Click
Mar22 211004 204.50 209.65 202.65 203.25 -3.65 7,847 70,796 +268 Hover/Click
May22 211004 203.70 210.75 203.70 204.40 -3.55 5,700 45,956 -396 Hover/Click
Jul22 211004 205.65 210.70 204.10 204.90 -3.45 4,137 16,340 +686 Hover/Click
Sep22 211004 205.60 211.00 204.55 205.30 -3.35 1,387 9,939 +343 Hover/Click
Dec22 211004 207.00 211.65 205.00 205.65 -3.35 626 14,371 +284 Hover/Click
Total Volume and Open Interest 35,917 296,335 +295  
Orange Juice(ICE) Weekly Monthly
Nov21 211004 134.50 136.40 134.40 135.90 +2.25 612 8,742 -36 Hover/Click
Jan22 211004 137.35 139.15 137.35 138.80 +2.20 173 2,160 +189 Hover/Click
Mar22 211004 139.50 141.10 139.50 141.10 +2.25 12 464 +10 Hover/Click
May22 211004 142.50 142.50 142.50 142.50 +2.45 0 59 +0 Hover/Click
Jul22 211004 144.00 144.00 144.00 144.00 +2.45       Hover/Click
Sep22 211004 145.75 145.75 145.75 145.75 +2.45       Hover/Click
Total Volume and Open Interest 797 11,425 +163  
Sugar #11(ICE) Weekly Monthly
Mar22 211004 20.03 20.10 19.63 19.69 -0.37 56,454 420,744 +3,534 Hover/Click
May22 211004 19.47 19.58 19.18 19.22 -0.31 16,978 156,809 -1,588 Hover/Click
Jul22 211004 18.90 18.97 18.62 18.65 -0.26 13,067 109,926 +1,380 Hover/Click
Oct22 211004 18.48 18.63 18.28 18.30 -0.25 7,344 95,473 +1,592 Hover/Click
Mar23 211004 18.24 18.47 18.11 18.14 -0.24 3,300 40,828 +1,139 Hover/Click
May23 211004 17.17 17.36 17.08 17.13 -0.17 1,245 17,748 +558 Hover/Click
Jul23 211004 16.40 16.55 16.32 16.42 -0.10 955 19,913 -60 Hover/Click
Oct23 211004 16.00 16.15 15.95 16.07 -0.04 578 18,819 +173 Hover/Click
Total Volume and Open Interest 100,012 888,352 +1,972  
London Cocoa(LCE) Weekly Monthly
Dec21 211004 1883 1919 1882 1897 +14 12,557 73,458 +133 Hover/Click
Mar22 211004 1859 1888 1858 1877 +18 11,695 72,076 -1,780 Hover/Click
May22 211004 1851 1873 1848 1863 +18 4,639 38,518 -1,410 Hover/Click
Jul22 211004 1825 1848 1822 1839 +21 2,929 28,512 +960 Hover/Click
Sep22 211004 1786 1811 1786 1801 +19 2,123 34,430 +67 Hover/Click
Dec22 211004 1749 1766 1744 1758 +18 2,574 21,022 -97 Hover/Click
Mar23 211004 1735 1741 1727 1735 +9 1,006 7,602 +96 Hover/Click
Total Volume and Open Interest 37,891 277,948 -1,902  
London Sugar(LCE) Weekly Monthly
Dec21 211004 508.20 510.70 501.60 502.60 -8.30 2,866 27,098 -182 Hover/Click
Mar22 211004 509.90 512.20 503.70 504.00 -8.60 1,999 25,196 +1 Hover/Click
May22 211004 504.90 506.40 499.00 499.30 -6.90 536 9,599 +124 Hover/Click
Aug22 211004 496.00 497.90 490.90 491.20 -6.20 176 6,301 -3 Hover/Click
Oct22 211004 489.00 489.90 481.90 484.10 -5.90 281 3,558 +79 Hover/Click
Total Volume and Open Interest 5,865 73,088 +21  
Cotton(ICE) Weekly Monthly
Oct21 211004 106.93 106.93 106.93 106.93 +0.40 0 48 +0 Hover/Click
Dec21 211004 104.52 106.86 103.58 104.93 +0.40 26,192 142,833 +293 Hover/Click
Mar22 211004 101.10 103.59 100.38 102.59 +1.15 11,044 79,114 +790 Hover/Click
May22 211004 100.29 102.40 99.43 101.52 +1.08 4,876 25,247 +796 Hover/Click
Jul22 211004 97.57 99.69 96.85 99.24 +1.53 1,752 18,423 +581 Hover/Click
Oct22 211004 90.13 90.13 90.13 90.13 +1.47 19 18 +13 Hover/Click
Total Volume and Open Interest 44,901 291,964 +2,602  
Lumber(CME) Weekly Monthly
Nov21 211004 622.0 635.0 622.0 632.8 +7.7 162 1,327 -68  
Jan22 211004 669.7 675.0 669.4 670.0 -3.0 104 387 +83  
Mar22 211004 674.0 674.8 674.0 674.8 +11.4 0 31 +0  
May22 211004 685.6 685.6 685.6 685.6 +11.4 0 19 +0  
Jul22 211004 681.4 681.4 681.4 681.4 +11.4 0 2 +0  
Sep22 211004 681.4 681.4 681.4 681.4 +11.4        
Nov22 211004 681.4 681.4 681.4 681.4 +11.4        
Total Volume and Open Interest 422 1,766 +15  
Crude Oil(NYM) Weekly Monthly
Nov21 211004 75.90 78.38 75.32 77.62 +1.74 424,193 445,136 -10,298 Hover/Click
Dec21 211004 75.63 78.07 75.03 77.33 +1.75 169,908 348,862 +3,492 Hover/Click
Jan22 211004 75.28 77.58 74.59 76.88 +1.76 59,398 149,096 +6,247 Hover/Click
Feb22 211004 74.71 76.96 74.04 76.30 +1.75 20,484 87,262 +672 Hover/Click
Mar22 211004 74.12 76.34 73.54 75.71 +1.73 27,233 120,098 +1,191 Hover/Click
Apr22 211004 73.54 75.72 72.98 75.09 +1.69 8,061 54,375 +79 Hover/Click
May22 211004 72.92 75.10 72.40 74.47 +1.65 3,672 46,874 -349 Hover/Click
Jun22 211004 72.28 74.47 71.79 73.82 +1.59 24,364 164,006 +1,150 Hover/Click
Jul22 211004 71.70 73.72 71.43 73.15 +1.54 2,387 39,058 -318 Hover/Click
Aug22 211004 71.06 73.00 70.65 72.48 +1.48 1,990 35,483 -387 Hover/Click
Sep22 211004 70.49 72.38 70.04 71.84 +1.44 4,762 63,422 +520 Hover/Click
Oct22 211004 69.98 71.60 69.98 71.20 +1.38 1,204 29,582 +326 Hover/Click
Nov22 211004 70.63 70.63 70.63 70.63 +1.33 890 38,704 +55 Hover/Click
Dec22 211004 68.96 70.77 68.39 70.08 +1.27 28,749 192,339 +171 Hover/Click
Jan23 211004 68.28 69.50 68.28 69.48 +1.22 611 27,796 +176 Hover/Click
Feb23 211004 68.90 68.90 68.90 68.90 +1.17 506 16,562 -82 Hover/Click
Total Volume and Open Interest 1,143,458 2,176,724 +1,525  
e-miNY Crude Oil(NYM)
Nov21 211004 76.000 78.375 75.300 77.625 +1.750 13,965 3,598 +29  
Dec21 211004 75.775 78.050 75.075 77.325 +1.750 832 1,170 +2  
Jan22 211004 75.275 77.450 74.750 76.875 +1.750 105 222 -7  
Feb22 211004 74.550 76.775 74.375 76.300 +1.750 0 59 +0  
Mar22 211004 75.000 75.825 75.000 75.700 +1.725 6 80 +1  
Apr22 211004 75.650 75.650 75.100 75.100 +1.700 2 65 +0  
May22 211004 72.750 74.775 72.750 74.475 +1.650 10 37 +0  
Jun22 211004 72.125 74.275 71.900 73.825 +1.600 7 119 +1  
Jul22 211004 73.575 73.775 73.150 73.150 +1.550 2 16 +1  
Aug22 211004 72.950 72.950 72.475 72.475 +1.475 0 7 +0  
Total Volume and Open Interest 23,309 5,667 +157  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211004 238.26 245.26 236.59 243.66 +5.39 62,118 139,097 +2,722 Hover/Click
Dec21 211004 237.96 244.49 235.89 243.03 +5.48 35,505 88,459 +865 Hover/Click
Jan22 211004 236.43 243.39 234.90 242.01 +5.49 20,587 43,351 +2,934 Hover/Click
Feb22 211004 234.93 241.56 233.56 240.31 +5.47 8,099 23,991 +77 Hover/Click
Mar22 211004 232.49 239.23 231.15 238.03 +5.41 11,527 35,758 -616 Hover/Click
Apr22 211004 230.35 236.66 230.35 235.50 +5.29 4,203 12,112 +298 Hover/Click
May22 211004 230.93 234.78 230.93 233.75 +5.18 2,474 11,586 +519 Hover/Click
Jun22 211004 226.41 233.55 226.03 232.40 +5.09 5,935 29,178 +86 Hover/Click
Jul22 211004 229.29 232.65 229.29 231.67 +4.99 1,496 5,510 +152 Hover/Click
Aug22 211004 230.83 231.85 230.83 231.13 +4.90 453 3,211 +39 Hover/Click
Sep22 211004 231.24 231.66 230.76 230.76 +4.84 480 3,137 +65 Hover/Click
Oct22 211004 228.15 230.47 228.14 230.47 +4.81 199 3,191 +66 Hover/Click
Nov22 211004 230.10 230.10 230.10 230.10 +4.80 131 1,739 +11 Hover/Click
Dec22 211004 225.06 230.48 225.06 229.60 +4.79 1,103 14,823 +100 Hover/Click
Total Volume and Open Interest 204,821 434,800 -128  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211004 224.50 232.33 222.81 230.85 +5.85 82,998 142,720 +2,543 Hover/Click
Dec21 211004 220.86 227.58 218.67 226.37 +5.54 52,327 69,903 +1,947 Hover/Click
Jan22 211004 218.83 225.39 216.85 224.30 +5.40 18,235 27,787 +495 Hover/Click
Feb22 211004 218.46 224.93 216.45 223.84 +5.31 6,641 14,132 +657 Hover/Click
Mar22 211004 219.17 225.49 217.54 224.45 +5.23 4,538 17,819 +118 Hover/Click
Apr22 211004 229.23 236.10 228.33 235.51 +5.13 2,628 10,675 +137 Hover/Click
May22 211004 232.26 235.91 232.23 235.24 +5.07 2,249 7,514 +171 Hover/Click
Jun22 211004 227.85 234.25 227.85 233.59 +5.02 3,084 8,281 +465 Hover/Click
Jul22 211004 228.25 231.71 228.23 231.31 +4.95 1,041 4,132 +190 Hover/Click
Aug22 211004 225.38 228.64 225.38 228.45 +4.89 386 1,081 -61 Hover/Click
Total Volume and Open Interest 199,695 320,051 -1,199  
e-miNY RBOB Gasoline(NYM)
Nov21 211004 230.90 230.90 230.85 230.90 +5.90 0 1 +0  
Dec21 211004 226.40 226.40 226.37 226.40 +5.57        
Jan22 211004 224.30 224.30 224.30 224.30 +5.40        
Feb22 211004 223.80 223.84 223.80 223.80 +5.27        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211004 5.628 6.064 5.628 5.766 +0.147 226,344 256,978 -7,313 Hover/Click
Dec21 211004 5.775 6.202 5.773 5.906 +0.143 73,016 100,568 +1,514 Hover/Click
Jan22 211004 5.865 6.287 5.864 5.999 +0.146 54,003 161,360 +838 Hover/Click
Feb22 211004 5.801 6.161 5.764 5.888 +0.146 21,704 56,878 -771 Hover/Click
Mar22 211004 5.421 5.713 5.373 5.505 +0.138 32,582 127,324 +54 Hover/Click
Apr22 211004 3.965 4.115 3.959 4.042 +0.102 27,933 122,839 +993 Hover/Click
May22 211004 3.810 3.943 3.809 3.880 +0.093 17,144 120,949 -1,812 Hover/Click
Jun22 211004 3.853 3.970 3.843 3.911 +0.091 7,095 38,750 -1,084 Hover/Click
Jul22 211004 3.888 4.005 3.888 3.950 +0.089 8,196 36,479 -5 Hover/Click
Aug22 211004 3.934 4.013 3.913 3.955 +0.086 3,986 31,841 -170 Hover/Click
Sep22 211004 3.910 3.991 3.893 3.935 +0.084 2,724 35,011 +104 Hover/Click
Oct22 211004 3.920 4.022 3.920 3.963 +0.083 11,898 91,481 +718 Hover/Click
Nov22 211004 4.027 4.102 4.018 4.047 +0.084 3,784 32,374 -366 Hover/Click
Dec22 211004 4.144 4.252 4.144 4.204 +0.085 2,177 25,863 -91 Hover/Click
Jan23 211004 4.259 4.330 4.249 4.285 +0.083 3,934 24,495 +267 Hover/Click
Feb23 211004 4.206 4.234 4.164 4.194 +0.073 787 9,896 -131 Hover/Click
Total Volume and Open Interest 518,347 1,366,597 +3,661  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211004 79.49 82.00 78.75 81.26 +1.98 481,194 631,672 +8,674 Hover/Click
Jan22 211004 78.69 81.18 78.00 80.48 +1.95 177,955 283,312 +8,150 Hover/Click
Feb22 211004 77.93 80.36 77.27 79.69 +1.93 91,603 146,776 +6,669 Hover/Click
Mar22 211004 77.23 79.61 76.58 78.95 +1.88 64,611 146,476 +2,003 Hover/Click
Apr22 211004 76.60 78.91 75.95 78.25 +1.81 29,199 53,490 +1,415 Hover/Click
May22 211004 76.05 78.27 75.40 77.62 +1.74 22,618 52,711 -390 Hover/Click
Jun22 211004 75.51 77.68 74.88 77.01 +1.67 58,885 180,762 +615 Hover/Click
Jul22 211004 74.95 77.04 74.37 76.41 +1.61 9,120 54,599 +1,653 Hover/Click
Aug22 211004 74.35 76.43 73.86 75.85 +1.55 7,232 37,305 +1,121 Hover/Click
Sep22 211004 75.45 75.70 75.29 75.29 +1.49 10,111 43,994 -805 Hover/Click
Oct22 211004 73.50 75.00 73.50 74.74 +1.44 3,837 26,019 -80 Hover/Click
Nov22 211004 74.22 74.22 74.22 74.22 +1.39 3,453 25,714 -580 Hover/Click
Dec22 211004 72.50 74.43 71.97 73.72 +1.35 63,668 186,511 -148 Hover/Click
Jan23 211004 73.21 73.21 73.21 73.21 +1.31 2,005 15,555 -15 Hover/Click
Total Volume and Open Interest 1,053,348 2,240,569 -48,436  
Gas Oil(ICE) Weekly Monthly
Oct21 211004 683.00 701.25 677.00 697.50 +24.25 59,790 100,745 -5,851 Hover/Click
Nov21 211004 682.00 701.50 676.75 697.75 +25.00 111,983 222,586 +10,917 Hover/Click
Dec21 211004 678.25 697.50 673.00 693.75 +24.75 117,410 225,941 +3,758 Hover/Click
Jan22 211004 673.00 693.50 669.00 690.00 +25.00 49,031 126,241 +5,055 Hover/Click
Feb22 211004 669.25 689.50 666.00 686.00 +24.50 20,583 55,005 +1,384 Hover/Click
Mar22 211004 666.00 684.75 661.75 681.25 +24.00 20,067 55,286 +630 Hover/Click
Apr22 211004 661.00 679.75 657.00 676.25 +23.50 7,272 15,609 +376 Hover/Click
May22 211004 654.00 674.50 652.50 671.50 +23.00 4,406 17,324 +166 Hover/Click
Jun22 211004 651.25 670.25 648.50 667.00 +22.50 20,979 66,535 +649 Hover/Click
Jul22 211004 646.50 667.00 646.50 664.00 +22.00 2,050 12,090 +180 Hover/Click
Total Volume and Open Interest 439,705 990,502 +17,636  
Ethanol(CBOT)
Oct21 211004 2.207 2.207 2.207 2.207 unch        
Nov21 211004 2.207 2.207 2.207 2.207 unch        
Dec21 211004 2.207 2.207 2.207 2.207 unch        
Jan22 211004 2.137 2.137 2.137 2.137 unch        
Feb22 211004 2.137 2.137 2.137 2.137 unch        
Mar22 211004 2.137 2.137 2.137 2.137 unch        
Apr22 211004 2.137 2.137 2.137 2.137 unch        
May22 211004 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211004 76.00 78.36 75.35 77.62 +1.74 43,589 58,109 -3,003 Hover/Click
Dec21 211004 75.57 78.04 75.04 77.33 +1.75 71,043 116,568 -1,156 Hover/Click
Jan22 211004 75.14 77.57 74.84 76.88 +1.76 59,317 36,033 -3,849 Hover/Click
Feb22 211004 74.58 76.81 74.29 76.30 +1.75 35,170 15,611 -1,391 Hover/Click
Mar22 211004 73.98 76.35 73.74 75.71 +1.73 15,988 40,011 +1,515 Hover/Click
Apr22 211004 73.41 75.42 73.17 75.09 +1.69 3,580 12,436 -203 Hover/Click
May22 211004 72.60 74.74 72.60 74.47 +1.65 1,482 8,290 -98 Hover/Click
Jun22 211004 71.98 74.16 71.98 73.82 +1.59 9,399 56,752 -503 Hover/Click
Jul22 211004 71.35 73.50 71.35 73.15 +1.54 511 4,844 -36 Hover/Click
Aug22 211004 72.48 72.48 72.48 72.48 +1.48 373 5,127 +97 Hover/Click
Sep22 211004 71.84 71.84 71.84 71.84 +1.44 1,929 12,160 +61 Hover/Click
Oct22 211004 71.20 71.20 71.20 71.20 +1.38 157 5,759 -85 Hover/Click
Nov22 211004 70.63 70.63 70.63 70.63 +1.33 300 6,929 -72 Hover/Click
Dec22 211004 68.85 70.35 68.85 70.08 +1.27 9,354 79,408 -1,027 Hover/Click
Jan23 211004 69.48 69.48 69.48 69.48 +1.22 139 2,874 +0 Hover/Click
Feb23 211004 68.90 68.90 68.90 68.90 +1.17 155 1,653 -67 Hover/Click
Total Volume and Open Interest 256,302 545,344 -9,214  
US Dollar Index(ICE) Weekly Monthly
Dec21 211004 94.090 94.110 93.680 93.780 -0.268 33,905 54,889 -496 Hover/Click
Mar22 211004 93.940 94.055 93.620 93.725 -0.263 323 1,580 +214 Hover/Click
Jun22 211004 93.990 93.990 93.660 93.700 -0.268 5 16 +5 Hover/Click
Total Volume and Open Interest 34,233 56,485 -277  
Australian Dollar(CME) Weekly Monthly
Dec21 211004 72.64 73.07 72.53 72.93 +0.25 110,103 189,833 +9,858 Hover/Click
Mar22 211004 72.83 72.99 72.59 72.96 +0.24 22 126 -8 Hover/Click
Jun22 211004 72.75 72.97 72.72 72.97 +0.24 1 32 +1 Hover/Click
Total Volume and Open Interest 131,254 189,976 +9,103  
British Pound(CME) Weekly Monthly
Dec21 211004 135.47 136.41 135.33 136.15 +0.61 128,044 175,955 +6,249 Hover/Click
Mar22 211004 135.73 136.16 135.39 136.16 +0.62 214 754 +93 Hover/Click
Jun22 211004 135.91 136.07 135.91 136.07 +0.62 0 124 +0 Hover/Click
Total Volume and Open Interest 132,106 186,375 +14,601  
Canadian Dollar(CME) Weekly Monthly
Dec21 211004 79.10 79.63 79.02 79.48 +0.35 81,718 117,376 +2,164 Hover/Click
Mar22 211004 79.24 79.59 79.06 79.48 +0.34 78 1,522 +31 Hover/Click
Jun22 211004 79.50 79.52 79.45 79.45 +0.35 6 215 +3 Hover/Click
Sep22 211004 79.38 79.38 79.38 79.38 +0.35 6 176 +2 Hover/Click
Total Volume and Open Interest 108,711 120,866 +2,800  
Japanese Yen(CME) Weekly Monthly
Dec21 211004 90.15 90.28 89.89 90.21 +0.11 133,807 228,973 +10,261 Hover/Click
Mar22 211004 90.07 90.35 90.07 90.31 +0.11 34 636 +4 Hover/Click
Jun22 211004 90.38 90.38 90.38 90.38 +0.11 0 1 +0 Hover/Click
Total Volume and Open Interest 133,066 232,813 +13,175  
Swiss Franc(CME) Weekly Monthly
Dec21 211004 107.73 108.53 107.58 108.34 +0.65 25,542 60,746 +2,366 Hover/Click
Mar22 211004 108.57 108.66 108.57 108.61 +0.65 23 95 +3 Hover/Click
Jun22 211004 109.02 109.02 108.86 108.86 +0.65 0 25 +0 Hover/Click
Total Volume and Open Interest 29,409 58,923 +417  
EuroFX(CME) Weekly Monthly
Dec21 211004 116.10 116.56 116.04 116.40 +0.27 211,960 665,056 +13,521 Hover/Click
Mar22 211004 116.44 116.81 116.33 116.66 +0.27 749 13,081 +193 Hover/Click
Jun22 211004 116.92 116.92 116.82 116.88 +0.27 26 1,162 +10 Hover/Click
Total Volume and Open Interest 216,842 686,562 +18,495  
Mexican Peso(CME) Weekly Monthly
Dec21 211004 484.38 484.75 480.00 482.63 -1.88 80,603 175,869 +3,308 Hover/Click
Mar22 211004 475.75 476.25 475.75 476.25 -2.00 0 9 +0 Hover/Click
Total Volume and Open Interest 84,898 177,676 +5,036  
Brazilian Real(CME) Weekly Monthly
Nov21 211004 184.30 186.00 182.45 182.95 -2.80 7,663 17,279 +2,714  
Dec21 211004 184.60 184.60 181.55 182.00 -2.75 2,690 4,506 +2,593 Hover/Click
Jan22 211004 180.85 180.85 180.85 180.85 -2.90 0 2 +0  
Feb22 211004 179.60 179.60 179.60 179.60 -2.90        
Total Volume and Open Interest 6,726 22,382 -5,593  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211004 160~140 160~200 159~150 160~040 -0~070 520,350 1,237,112 +2,025 Hover/Click
Mar22 211004 158~150 158~180 157~300 158~180 -0~080 0 21 +0 Hover/Click
Jun22 211004 158~180 158~180 158~180 158~180 -0~080       Hover/Click
Total Volume and Open Interest 533,502 1,237,942 +2,834  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211004 132~060 132~085 131~275 132~025 -0~030 2,067,859 4,011,564 -29,950 Hover/Click
Mar22 211004 131~140 131~140 131~060 131~085 -0~035 46 220 -8 Hover/Click
Jun22 211004 131~015 131~015 131~015 131~015 -0~035       Hover/Click
Total Volume and Open Interest 2,058,929 4,049,634 +7,892  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211004 123~026 123~042 122~284 122~314 -0~024 1,004,662 3,642,508 -21,125 Hover/Click
Mar22 211004 122~120 122~120 122~120 122~120 -0~026 0 22 +0 Hover/Click
Jun22 211004 122~120 122~120 122~120 122~120 -0~026       Hover/Click
Total Volume and Open Interest 1,099,614 3,627,832 -36,740  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211004 110~024 110~030 110~012 110~017 -0~007 398,205 1,828,366 +1,832 Hover/Click
Mar22 211004 110~010 110~010 110~010 110~010 -0~007 0 1 +0 Hover/Click
Jun22 211004 110~010 110~010 110~010 110~010 -0~007       Hover/Click
Total Volume and Open Interest 398,205 1,828,367 -2,599  
Eurodollars(CME) Weekly Monthly
Dec21 211004 99.830 99.835 99.825 99.835 +0.010 103,881 1,160,872 +27,622  
Mar22 211004 99.855 99.860 99.855 99.860 +0.005 86,374 1,101,764 +6,895  
Jun22 211004 99.800 99.810 99.795 99.805 +0.005 120,642 868,971 +5,084  
Sep22 211004 99.695 99.705 99.690 99.700 +0.005 143,386 791,414 +6,082  
Dec22 211004 99.530 99.545 99.515 99.530 unch 212,297 1,053,249 +1,132  
Mar23 211004 99.410 99.425 99.390 99.410 unch 152,160 984,957 +710  
Jun23 211004 99.270 99.285 99.240 99.265 unch 157,405 761,792 +1,082  
Sep23 211004 99.045 99.060 99.015 99.040 unch 187,636 766,041 +5,672  
Dec23 211004 98.915 98.935 98.885 98.910 unch 231,496 1,126,742 -4,008  
Mar24 211004 98.800 98.815 98.760 98.790 unch 142,594 385,543 -12,241  
Jun24 211004 98.685 98.705 98.650 98.680 unch 109,231 390,548 -4,943  
Sep24 211004 98.585 98.600 98.545 98.575 unch 114,826 392,255 -3,236  
Dec24 211004 98.490 98.505 98.450 98.480 +0.005 235,699 863,737 -22,628  
Mar25 211004 98.420 98.430 98.380 98.410 +0.005 75,252 347,455 -11,362  
Jun25 211004 98.345 98.365 98.310 98.345 +0.005 49,772 183,908 -5,591  
Sep25 211004 98.285 98.300 98.250 98.285 +0.005 54,136 154,036 +1,255  
Dec25 211004 98.220 98.235 98.180 98.220 +0.010 38,258 175,491 +379  
Mar26 211004 98.170 98.190 98.135 98.175 +0.015 21,923 98,540 +33  
Total Volume and Open Interest 2,052,712 12,425,798 +110,130  
Ultra T-Bond(CBOT)
Dec21 211004 193~07 193~16 191~13 192~23 -0~09 207,723 1,226,984 -16,124  
Mar22 211004 191~26 191~26 191~26 191~26 -0~09 0 6 +0  
Jun22 211004 191~26 191~26 191~26 191~26 -0~09        
Total Volume and Open Interest 257,804 1,223,680 -19,434  
Ultra 10-Yr T-Note(CBOT)
Dec21 211004 146~035 146~080 145~170 145~280 -0~065 361,772 1,453,619 +5,532  
Mar22 211004 145~190 145~190 145~190 145~190 -0~065 1 1 +1  
Jun22 211004 145~190 145~190 145~190 145~190 -0~065        
Total Volume and Open Interest 381,550 1,440,110 -7,977  
30 Day Federal Funds(CBOT)
Oct21 211004 99.920 99.923 99.920 99.923 +0.003 38,044 118,319 +7,393  
Nov21 211004 99.920 99.925 99.920 99.925 +0.005 2,960 111,047 -1,084  
Dec21 211004 99.920 99.925 99.920 99.925 +0.005 1,537 82,097 -170  
Jan22 211004 99.925 99.930 99.925 99.930 +0.005 3,304 110,567 +1,871  
Feb22 211004 99.925 99.925 99.920 99.925 +0.005 1,354 98,649 -479  
Mar22 211004 99.920 99.925 99.920 99.925 +0.005 106 40,978 +13  
Total Volume and Open Interest 88,545 1,093,762 -81,119  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211004 151.60 151.68 151.50 151.57 +0.07 2,595 15,301 -564 Hover/Click
Mar22 211004 151.57 151.57 151.57 151.57 +0.07       Hover/Click
Jun22 211004 151.57 151.57 151.57 151.57 +0.07       Hover/Click
Total Volume and Open Interest 2,595 15,301 -564  
Euro-Buxl(EUREX)
Dec21 211004 204.58 204.92 203.06 203.70 -0.46 100,950 337,915 +27,414  
Mar22 211004 202.02 202.02 202.02 202.02 -0.46 0 59,277 +0  
Jun22 211004 200.80 200.80 200.80 200.80 -0.46        
Total Volume and Open Interest 100,950 397,192 +27,414  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211004 170.45 170.55 169.92 170.11 -0.11 943,027 1,613,585 +57,019 Hover/Click
Mar22 211004 172.00 172.09 171.60 171.79 -0.13 1,024 13,839 +991 Hover/Click
Jun22 211004 169.00 169.45 169.00 169.45 -0.11       Hover/Click
Total Volume and Open Interest 944,051 1,627,424 +58,010  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211004 135.19 135.20 135.01 135.07 -0.02 512,267 1,386,704 +30,595 Hover/Click
Mar22 211004 134.01 134.01 134.01 134.01 -0.02 100 116 +100 Hover/Click
Jun22 211004 134.87 134.87 134.87 134.87 -0.02       Hover/Click
Total Volume and Open Interest 512,367 1,386,820 +30,695  
Euro-Schatz(EUREX)
Dec21 211004 112.25 112.25 112.22 112.25 +0.01 257,378 1,340,208 +19,597  
Mar22 211004 112.23 112.25 112.23 112.25 +0.01        
Jun22 211004 112.86 112.86 112.86 112.86 +0.01        
Total Volume and Open Interest 257,378 1,340,208 +19,597  
3-Mth Euribor(EUREX)
Dec21 211004 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 211004 100.525 100.525 100.525 100.525 +0.005 0 1,103 +0  
Jun22 211004 100.495 100.495 100.495 100.495 +0.005 0 500 +0  
Total Volume and Open Interest 0 3,556 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211004 125~18 125~21 125~05 125~15 +0~04 394,058 792,176 +15,227 Hover/Click
Mar22 211004 124~16 124~16 124~16 124~16 +0~04 2 12,732 +1 Hover/Click
Total Volume and Open Interest 394,060 804,908 +15,228  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211004 99.79 99.81 99.79 99.80 +0.01 105,997 646,117 +8,533  
Mar22 211004 99.54 99.56 99.53 99.56 +0.03 48,401 432,175 -2,891  
Jun22 211004 99.39 99.42 99.39 99.41 +0.03 54,754 273,312 -134  
Sep22 211004 99.28 99.31 99.27 99.30 +0.03 82,186 369,471 +6,080  
Dec22 211004 99.21 99.25 99.19 99.24 +0.04 85,085 509,227 +7,699  
Mar23 211004 99.16 99.19 99.15 99.18 +0.03 47,263 244,141 -882  
Total Volume and Open Interest 775,815 4,311,612 +31,208  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211004 100.545 100.545 100.540 100.545 +0.005 29,518 459,259 +61  
Mar22 211004 100.520 100.525 100.520 100.525 +0.005 25,592 292,253 -1,114  
Jun22 211004 100.490 100.495 100.490 100.495 +0.005 39,702 342,901 -1,882  
Total Volume and Open Interest 576,969 4,199,504 +21,731  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211004 99.96 99.97 99.96 99.97 unch 998 125,840 -424  
Mar22 211004 99.93 99.94 99.93 99.94 +0.01 10,659 159,397 +4,095  
Jun22 211004 99.88 99.88 99.87 99.88 unch 6,632 177,369 +1,721  
Sep22 211004 99.77 99.79 99.77 99.78 unch 10,177 152,892 +4,797  
Dec22 211004 99.61 99.63 99.60 99.63 +0.01 5,380 105,944 +2,272  
Mar23 211004 99.46 99.48 99.46 99.48 +0.01 5,490 60,921 -224  
Jun23 211004 99.31 99.33 99.31 99.33 +0.01 4,356 50,079 +282  
Sep23 211004 99.17 99.20 99.17 99.20 +0.02 2,438 37,106 -643  
Dec23 211004 99.03 99.03 99.02 99.02 unch 584 2,219 -24  
Mar24 211004 98.91 98.91 98.91 98.91 +0.01 0 451 +0  
Total Volume and Open Interest 46,724 872,409 +11,852  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211004 98.49 98.51 98.46 98.49 unch 230,422 1,254,293 -3,101  
Mar22 211004 98.49 98.49 98.49 98.49 unch 0 30 +0  
Total Volume and Open Interest 230,422 1,254,323 -3,101  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211004 99.50 99.52 99.49 99.50 -0.01 135,782 774,324 -445  
Mar22 211004 99.50 99.50 99.50 99.50 -0.01 0 105 +0  
Total Volume and Open Interest 135,782 774,429 -445  
Gold(CMX) Weekly Monthly
Oct21 211004 1764.5 1768.9 1749.5 1766.2 +9.2 6,634 15,969 -1,946 Hover/Click
Dec21 211004 1762.6 1771.5 1747.7 1767.6 +9.2 177,389 408,177 +1,892 Hover/Click
Feb22 211004 1762.4 1772.6 1749.7 1769.4 +9.3 2,050 38,271 +864 Hover/Click
Apr22 211004 1764.5 1774.0 1752.0 1770.6 +9.1 988 13,458 -94 Hover/Click
Jun22 211004 1768.2 1775.0 1753.1 1772.0 +9.1 763 8,088 +178 Hover/Click
Aug22 211004 1770.5 1776.4 1759.7 1773.2 +9.1 26 1,928 -7 Hover/Click
Oct22 211004 1774.5 1774.5 1774.5 1774.5 +9.1 6 1,024 +0 Hover/Click
Dec22 211004 1770.7 1778.2 1760.1 1775.9 +9.1 89 3,225 +31 Hover/Click
Feb23 211004 1778.7 1778.7 1778.7 1778.7 +8.9       Hover/Click
Apr23 211004 1781.9 1781.9 1781.9 1781.9 +8.9       Hover/Click
Jun23 211004 1785.1 1785.1 1785.1 1785.1 +8.9 0 9 +0 Hover/Click
Aug23 211004 1788.1 1788.1 1788.1 1788.1 +8.9       Hover/Click
Total Volume and Open Interest 268,485 487,410 -2,938  
Silver(CMX) Weekly Monthly
Dec21 211004 2260.0 2280.5 2229.0 2264.4 +10.8 80,155 128,028 +4,670 Hover/Click
Mar22 211004 2263.5 2275.0 2237.0 2268.8 +11.0 1,217 11,369 +278 Hover/Click
May22 211004 2279.0 2279.0 2247.0 2272.1 +11.1 229 2,772 +19 Hover/Click
Jul22 211004 2255.0 2280.5 2255.0 2275.4 +11.1 63 728 +31 Hover/Click
Sep22 211004 2270.0 2278.5 2243.0 2278.5 +11.1 127 599 +18 Hover/Click
Dec22 211004 2262.0 2282.6 2262.0 2282.6 +11.1 9 240 +0 Hover/Click
Mar23 211004 2288.0 2288.0 2288.0 2288.0 +12.2 0 1 +0 Hover/Click
Total Volume and Open Interest 68,531 140,479 -1,679  
Platinum(NYMEX) Weekly Monthly
Oct21 211004 960.0 963.8 951.2 960.2 -11.9 1,695 2,999 -791 Hover/Click
Jan22 211004 974.5 981.1 943.0 961.6 -12.0 13,545 58,723 +1,419 Hover/Click
Apr22 211004 978.5 979.1 946.2 963.4 -11.7 361 1,291 +126 Hover/Click
Jul22 211004 964.6 965.6 950.0 965.6 -11.5 23 102 -2 Hover/Click
Total Volume and Open Interest 11,522 61,910 -560  
Palladium(NYMEX) Weekly Monthly
Dec21 211004 1929.50 1929.50 1858.00 1875.00 -28.70 2,303 9,091 +100 Hover/Click
Mar22 211004 1890.50 1890.50 1873.90 1873.90 -31.80 75 470 +30 Hover/Click
Jun22 211004 1874.90 1874.90 1874.90 1874.90 -31.80 1 6 +1 Hover/Click
Total Volume and Open Interest 1,925 9,548 +111  
Copper(CMX) Weekly Monthly
Dec21 211004 421.45 430.30 417.75 423.85 +5.00 47,164 111,092 -606 Hover/Click
Mar22 211004 419.05 428.15 416.00 422.20 +5.35 4,600 40,292 -309 Hover/Click
May22 211004 419.00 427.00 415.75 421.20 +5.45 1,184 15,261 +252 Hover/Click
Jul22 211004 422.60 422.65 419.50 420.15 +5.55 886 4,630 +375 Hover/Click
Sep22 211004 418.80 418.80 418.80 418.80 +5.50 490 1,697 +49 Hover/Click
Total Volume and Open Interest 85,455 183,473 -1,330  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211004 34230 34293 33681 33870 -297 212,633 98,490 +300 Hover/Click
Mar22 211004 34173 34177 33624 33774 -296 91 342 -11 Hover/Click
Jun22 211004 33500 33700 33500 33687 -285 0 1 +0 Hover/Click
Sep22 211004 33573 33573 33573 33573 -284       Hover/Click
Total Volume and Open Interest 236,906 97,908 -636  
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 211004 4349.00 4362.00 4267.50 4291.25 -52.50 1,815,726 2,410,693 +11,826 Hover/Click
Mar22 211004 4343.00 4354.50 4259.50 4283.50 -52.50 2,032 12,015 +754 Hover/Click
Jun22 211004 4310.00 4329.00 4250.00 4273.50 -52.50 121 46,525 +31 Hover/Click
Sep22 211004 4268.00 4268.00 4268.00 4268.00 -51.75 0 21 +0 Hover/Click
Total Volume and Open Interest 2,378,392 2,453,207 -4,167  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211004 14785.00 14835.00 14367.75 14462.25 -299.50 649,554 223,862 -5,834 Hover/Click
Mar22 211004 14785.00 14835.00 14366.75 14463.75 -299.75 923 877 -23 Hover/Click
Jun22 211004 14570.00 14570.00 14371.25 14452.25 -299.50 3 8 -1 Hover/Click
Total Volume and Open Interest 700,540 225,988 -4,621  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211004 2683.70 2690.00 2649.90 2660.60 -14.50 10,344 41,318 -131 Hover/Click
Mar22 211004 2669.60 2669.60 2669.60 2669.60 -14.50       Hover/Click
Jun22 211004 2682.20 2682.20 2682.20 2682.20 -14.50       Hover/Click
Total Volume and Open Interest 17,329 41,706 +257  
Volatility Index(CBOE)
Oct21 211004 21.65 23.61 21.25 22.68 +0.69 108,083 112,912 -5,772  
Nov21 211004 22.95 24.30 22.75 23.70 +0.48 64,467 92,079 +2,665  
Dec21 211004 23.49 24.53 23.37 24.15 +0.48 19,444 44,347 -368  
Jan22 211004 24.35 25.22 24.27 25.03 +0.55 8,370 24,809 +707  
Total Volume and Open Interest 208,074 305,161 -2,611  
S & P 600(CME)
Dec21 211004 1352.50 1352.50 1352.50 1352.50 -5.10        
Mar22 211004 1353.40 1353.40 1353.40 1353.40 -5.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211004 2239.40 2245.30 2201.50 2214.80 -20.80 208,176 435,243 +2,853 Hover/Click
Mar22 211004 2226.20 2233.30 2208.90 2212.40 -20.60 80 187 +3 Hover/Click
Jun22 211004 2204.60 2204.60 2204.60 2204.60 -22.80       Hover/Click
Total Volume and Open Interest 272,441 434,819 +2,245  
Nikkei 225(CME)
Dec21 211004 29125 29245 27690 27935 -1165 8,172 22,699 +325  
Mar22 211004 28500 28560 27975 27975 -1085 0 4 +0  
Total Volume and Open Interest 7,682 22,821 +443  
Nikkei 225(SGX) Weekly Monthly
Dec21 211004 28730 29195 28175 28275 -1395 79,106 101,093 -718  
Mar22 211004 28445 28445 28235 28235 -1395 2 638 -1  
Jun22 211004 28040 28040 28040 28040 -1390 0 3,026 +0  
Total Volume and Open Interest 79,231 128,285 -719  
Nikkei 225 Mini(JPX)
Dec21 211004 29140 29140 28230 28230 -590 595,792 243,625 +2,630  
Mar22 211004 28780 29085 28190 28200 -1200 23,977 11,597 +1,641  
Jun22 211004 28550 28875 27950 27950 -1230 321 1,353 +99  
Total Volume and Open Interest 787,383 367,628 +30,405  
Nikkei 225(JPX)
Dec21 211004 29140 29140 28230 28230 -590 46,075 239,193 +677  
Mar22 211004 29090 29090 28200 28200 -590 448 10,094 +46  
Jun22 211004 28350 28350 27950 27950 -600 3 5,242 +0  
Total Volume and Open Interest 46,526 299,761 +723  
Nikkei 225(CME) Yen
Dec21 211004 29080 29195 27645 27900 -1150 42,899 49,975 +1,641  
Mar22 211004 27850 27850 27850 27850 -1140 1 17 +0  
Jun22 211004 27645 27645 27645 27645 -1100        
Total Volume and Open Interest 43,113 49,443 +1,089  
Nikkei 225(CME) e-Mini Yen
Dec21 211004 27900 27900 27900 27900 -1150        
Mar22 211004 27850 27850 27850 27850 -1140        
Jun22 211004 27650 27650 27645 27650 -1100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211004 6506.0 6540.0 6449.5 6475.5 -40.5 81,039 275,597 -8,094  
Nov21 211004 6497.5 6522.0 6449.0 6469.5 -40.5 23 19 +3  
Dec21 211004 6507.0 6514.5 6458.0 6458.0 -41.0 16 33,859 -8  
Mar22 211004 6441.0 6441.0 6441.0 6441.0 -40.5        
Jun22 211004 6302.5 6302.5 6302.5 6302.5 -40.5        
Sep22 211004 6283.5 6283.5 6283.5 6283.5 -40.5        
Total Volume and Open Interest 81,078 318,980 -8,099  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211004 24535 24626 23836 23974 -550 143,743 103,280 +3,904  
Nov21 211004 24500 24598 23829 23950 -553        
Dec21 211004 24491 24577 23827 23945 -556 974 5,122 +58  
Total Volume and Open Interest 170,889 125,661 -7,387  
DAX(EUREX) Weekly Monthly
Dec21 211004 15250.0 15250.0 14995.0 15025.0 -88.0 80,593 73,060 +3,360  
Mar22 211004 15136.0 15136.0 14990.0 15008.0 -89.0 97 182 +42  
Jun22 211004 15027.0 15027.0 15027.0 15027.0 -88.0 1 1 -1  
Total Volume and Open Interest 80,691 73,243 +3,401  
Mini-DAX(EUREX)
Dec21 211004 15245.0 15249.0 14994.0 15025.0 -88.0 81,911 17,778 +653  
Mar22 211004 15095.0 15125.0 14992.0 15008.0 -89.0 77 114 +13  
Jun22 211004 15027.0 15027.0 15027.0 15027.0 -88.0        
Total Volume and Open Interest 81,988 17,892 +666  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211004 4043 4048 3976 3984 -25 1,087,663 3,252,782 +136,515  
Mar22 211004 4005 4006 3965 3968 -25 18 41,526 -1  
Jun22 211004 3892 3892 3892 3892 -25 6,200 13,614 +0  
Total Volume and Open Interest 1,093,881 3,314,843 +136,514  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211004 11564 11623 11503 11578 +26 42,776 135,689 +7,354  
Mar22 211004 11400 11473 11400 11460 +26 9 208 -2  
Jun22 211004 11302 11302 11302 11302 +25 0 3 +0  
Total Volume and Open Interest 42,785 135,900 +7,352  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211004 7061.00 7061.00 6971.00 6986.50 -8.50 130,978 602,490 -1,993  
Mar22 211004 6916.50 6916.50 6916.50 6916.50 -8.50 1 114 +1  
Jun22 211004 6854.00 6854.00 6854.00 6854.00 -8.50 0 18 +0  
Total Volume and Open Interest 130,979 602,622 -1,992  
SPI 200(SFE) Weekly Monthly
Dec21 211004 7124.0 7277.0 7109.0 7244.0 +116.0 78,062 263,851 +1,478  
Mar22 211004 7159.0 7159.0 7159.0 7159.0 +116.0 0 267 +0  
Jun22 211004 7159.0 7159.0 7159.0 7159.0 +116.0        
Total Volume and Open Interest 78,064 264,223 +1,478  
FTSE MIB(ISE)
Dec21 211004 25320.00 25430.00 25105.00 25163.00 -132.00 18,993 90,720 +1,839  
Mar22 211004 25130.00 25230.00 25000.00 25056.00 -127.00 9 85 +4  
Jun22 211004 24666.00 24666.00 24666.00 24666.00 -115.00        
Total Volume and Open Interest 19,002 90,805 +1,843  
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 211004 574.00 574.00 571.60 572.20 +10.60 8 1,696 +4  
Nov21 211004 570.85 570.85 570.85 570.85 +10.60 0 2 +0  
Dec21 211004 572.85 572.85 572.85 572.85 +14.60        
Total Volume and Open Interest 71 1,691 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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