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 Tue October 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211005 1234.25 1256.25 1231.00 1250.50 +14.75 117,447 321,129 -6,398 Hover/Click
Jan22 211005 1244.75 1266.75 1241.50 1261.00 +14.75 42,014 127,977 +10,461 Hover/Click
Mar22 211005 1254.00 1275.25 1250.50 1269.50 +14.25 24,739 102,887 +967 Hover/Click
May22 211005 1263.00 1285.00 1260.50 1279.25 +14.00 10,726 60,924 +1,145 Hover/Click
Jul22 211005 1268.50 1290.00 1266.25 1284.75 +14.50 7,661 42,037 +3,383 Hover/Click
Aug22 211005 1263.00 1285.25 1263.00 1281.25 +14.50 847 3,599 +405 Hover/Click
Sep22 211005 1244.50 1264.00 1244.50 1259.00 +13.00 400 4,829 -2 Hover/Click
Nov22 211005 1232.50 1253.50 1231.00 1248.00 +11.25 6,084 30,201 +2,259 Hover/Click
Jan23 211005 1247.50 1253.50 1247.50 1249.50 +10.50 111 2,078 +13 Hover/Click
Mar23 211005 1234.50 1245.00 1234.00 1237.50 +8.50 157 3,733 +56 Hover/Click
May23 211005 1230.00 1241.25 1230.00 1234.75 +6.25 38 863 +46 Hover/Click
Jul23 211005 1235.75 1242.50 1234.50 1237.75 +7.25 7 234 +8 Hover/Click
Aug23 211005 1230.75 1230.75 1230.75 1230.75 +7.25 0 1 +0 Hover/Click
Sep23 211005 1199.75 1199.75 1199.75 1199.75 +9.00 0 2 +0 Hover/Click
Total Volume and Open Interest 210,238 701,176 +6,797  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211005 322.10 322.10 319.60 320.20 -1.90 745 1,552 -1,907 Hover/Click
Dec21 211005 323.60 324.20 320.20 321.20 -2.40 63,831 177,614 +1,286 Hover/Click
Jan22 211005 326.00 326.20 322.30 323.20 -2.40 20,183 56,419 +1,395 Hover/Click
Mar22 211005 329.20 329.20 325.50 326.60 -2.00 18,952 60,738 +5,326 Hover/Click
May22 211005 333.50 333.50 330.00 331.00 -1.90 8,487 32,716 +4,168 Hover/Click
Jul22 211005 337.80 338.20 334.40 335.50 -1.80 5,521 25,749 +3,992 Hover/Click
Aug22 211005 338.90 338.90 335.70 336.30 -2.20 2,006 6,499 +1,317 Hover/Click
Sep22 211005 338.70 338.90 336.20 336.80 -1.80 1,880 5,212 +945 Hover/Click
Oct22 211005 337.00 337.50 335.80 336.00 -1.30 814 3,986 +455 Hover/Click
Dec22 211005 338.70 340.90 337.50 337.70 -1.50 2,012 8,266 +1,223 Hover/Click
Total Volume and Open Interest 124,809 380,717 +7,913  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211005 59.19 61.39 59.16 60.89 +2.32 481 386 -1,315 Hover/Click
Dec21 211005 58.67 61.63 58.43 61.14 +2.31 62,634 155,154 -4,275 Hover/Click
Jan22 211005 58.67 61.41 58.36 60.95 +2.24 25,252 57,556 -1,017 Hover/Click
Mar22 211005 58.15 60.86 57.94 60.44 +2.14 18,144 57,507 +2,219 Hover/Click
May22 211005 57.77 60.20 57.51 59.85 +2.03 10,045 45,536 +1,174 Hover/Click
Jul22 211005 57.28 59.51 57.11 59.24 +1.95 7,324 35,326 +180 Hover/Click
Aug22 211005 56.59 58.60 56.59 58.43 +1.83 1,357 4,553 -36 Hover/Click
Sep22 211005 55.99 57.77 55.81 57.63 +1.72 696 3,776 +178 Hover/Click
Oct22 211005 55.20 56.95 55.20 56.83 +1.64 396 4,399 -18 Hover/Click
Dec22 211005 55.00 56.79 54.62 56.56 +1.61 1,874 13,157 +85 Hover/Click
Total Volume and Open Interest 128,356 382,135 +930  
Canola(WCE) Weekly Monthly
Nov21 211005 907.3 931.6 906.9 922.3 +15.2 11,972 68,274 -2,436 Hover/Click
Jan22 211005 892.1 915.8 891.0 907.8 +15.6 9,933 71,326 +936 Hover/Click
Mar22 211005 877.7 898.1 876.7 891.2 +14.8 4,244 43,698 +86 Hover/Click
May22 211005 854.3 871.7 849.7 866.2 +15.7 2,987 18,219 +1,135 Hover/Click
Jul22 211005 828.2 844.1 822.9 840.5 +16.4 799 10,349 +237 Hover/Click
Total Volume and Open Interest 30,159 215,998 +92  
Corn(CBOT) Weekly Monthly
Dec21 211005 540.00 543.00 535.25 537.50 -3.25 135,599 683,752 -6,615 Hover/Click
Mar22 211005 548.75 551.00 543.25 546.00 -3.75 43,726 275,583 +6,491 Hover/Click
May22 211005 554.00 555.50 548.50 550.75 -4.00 16,944 163,478 -2,058 Hover/Click
Jul22 211005 554.50 555.75 549.25 551.00 -4.50 13,400 123,008 +2,772 Hover/Click
Sep22 211005 538.50 538.75 531.75 534.75 -4.00 5,975 39,680 -29 Hover/Click
Dec22 211005 533.25 534.00 526.75 531.25 -3.00 14,564 101,447 +5,689 Hover/Click
Mar23 211005 539.75 540.00 533.00 537.25 -3.25 338 4,363 +61 Hover/Click
May23 211005 537.00 539.00 537.00 539.00 -3.00 26 464 -2 Hover/Click
Jul23 211005 539.00 539.00 534.00 538.00 -3.25 511 2,522 +316 Hover/Click
Sep23 211005 500.50 500.50 500.50 500.50 -3.25 50 162 +14 Hover/Click
Total Volume and Open Interest 231,390 1,399,910 +1,852  
Wheat(CBOT) Weekly Monthly
Dec21 211005 756.25 757.00 743.75 744.75 -11.75 85,696 193,078 +112 Hover/Click
Mar22 211005 767.75 768.50 756.75 757.25 -11.00 25,470 78,900 +1,921 Hover/Click
May22 211005 771.25 771.75 759.75 760.25 -11.25 14,522 31,733 +757 Hover/Click
Jul22 211005 747.00 748.25 736.75 741.00 -8.25 9,597 35,867 +2,299 Hover/Click
Sep22 211005 750.00 750.00 738.25 743.00 -8.00 2,303 5,923 +501 Hover/Click
Dec22 211005 754.75 754.75 743.25 748.00 -8.00 2,810 15,388 +617 Hover/Click
Total Volume and Open Interest 141,315 365,995 +9,341  
Wheat(KCBT) Weekly Monthly
Dec21 211005 753.75 754.25 738.00 741.00 -13.25 38,164 128,275 -798 Hover/Click
Mar22 211005 761.00 761.75 746.00 748.75 -13.25 13,495 55,465 -553 Hover/Click
May22 211005 763.00 763.50 748.50 751.50 -12.75 7,594 18,662 +864 Hover/Click
Jul22 211005 749.75 750.00 734.75 740.00 -11.25 4,901 17,260 +3,068 Hover/Click
Sep22 211005 749.25 749.25 737.50 741.75 -11.25 1,689 2,790 +609 Hover/Click
Dec22 211005 755.25 755.25 744.00 748.75 -10.75 711 3,594 +137 Hover/Click
Mar23 211005 756.50 756.50 749.00 749.75 -10.00 50 355 +55 Hover/Click
Total Volume and Open Interest 66,690 226,831 +3,415  
Wheat(MGE) Weekly Monthly
Dec21 211005 929.25 929.25 921.00 925.50 -4.75 7,211 46,119 +521 Hover/Click
Mar22 211005 919.00 919.00 911.75 915.75 -4.75 3,303 17,852 +501 Hover/Click
May22 211005 902.50 906.25 901.25 903.25 -5.25 967 4,995 +218 Hover/Click
Jul22 211005 887.50 892.50 885.50 889.00 -4.75 669 2,924 +323 Hover/Click
Sep22 211005 812.25 816.50 808.25 812.75 -6.00 458 1,699 +108 Hover/Click
Dec22 211005 807.25 807.25 807.25 807.25 -7.00 167 573 +58 Hover/Click
Total Volume and Open Interest 12,775 74,162 +1,729  
Oats(CBOT) Weekly Monthly
Dec21 211005 602.00 608.00 590.75 594.75 -6.25 518 3,638 -58 Hover/Click
Mar22 211005 591.25 592.25 580.75 583.50 -7.00 44 765 +49 Hover/Click
May22 211005 585.00 585.00 575.75 575.75 -7.00 1 156 +0 Hover/Click
Jul22 211005 563.00 563.00 556.00 556.00 -6.00 4 72 +2 Hover/Click
Total Volume and Open Interest 570 4,718 +16  
Rough Rice(CBOT) Weekly Monthly
Nov21 211005 13.53 13.55 13.52 13.52 -0.02 552 7,770 -333 Hover/Click
Jan22 211005 13.80 13.81 13.79 13.80 -0.01 315 913 +335 Hover/Click
Mar22 211005 13.98 13.98 13.97 13.97 -0.01 1 388 +0 Hover/Click
May22 211005 14.13 14.13 14.13 14.13 +0.03 2 40 +0 Hover/Click
Total Volume and Open Interest 870 9,112 +14  
Live Cattle(CME) Weekly Monthly
Oct21 211005 122.980 123.400 122.500 122.830 +0.195 6,496 17,122 -5,425 Hover/Click
Dec21 211005 128.000 128.750 127.600 127.850 -0.200 22,132 129,632 -41 Hover/Click
Feb22 211005 132.400 133.535 132.150 132.750 +0.350 11,790 60,414 +3,531 Hover/Click
Apr22 211005 135.535 136.735 135.325 136.100 +0.565 9,347 54,718 +490 Hover/Click
Jun22 211005 129.985 131.200 129.700 130.700 +0.750 4,484 22,040 +1,855 Hover/Click
Aug22 211005 128.685 129.880 128.380 129.500 +0.815 1,344 5,807 +718 Hover/Click
Total Volume and Open Interest 56,047 292,836 +1,141  
Feeder Cattle(CME) Weekly Monthly
Oct21 211005 155.285 157.485 155.000 156.100 +1.100 1,063 4,977 -400 Hover/Click
Nov21 211005 155.350 157.935 155.150 156.880 +1.845 4,276 17,057 +386 Hover/Click
Jan22 211005 155.800 157.685 155.550 157.285 +1.735 3,552 11,017 +340 Hover/Click
Mar22 211005 156.900 158.300 156.350 157.935 +1.605 1,364 4,887 +162 Hover/Click
Apr22 211005 160.000 161.535 159.700 160.985 +1.250 385 1,499 +144 Hover/Click
May22 211005 162.500 164.200 162.500 163.450 +1.000 267 1,908 +99 Hover/Click
Aug22 211005 170.000 170.935 169.750 170.000 +0.600 31 618 +37 Hover/Click
Total Volume and Open Interest 10,938 41,963 +163  
Lean Hogs(CME) Weekly Monthly
Oct21 211005 91.000 91.430 90.180 90.980 +0.180 4,424 22,130 -1,965 Hover/Click
Dec21 211005 83.130 83.530 81.580 82.550 -0.550 14,878 108,038 +5,802 Hover/Click
Feb22 211005 85.480 85.800 83.880 85.000 -0.500 9,509 44,295 +1,166 Hover/Click
Apr22 211005 88.000 88.400 86.850 87.950 -0.300 6,950 44,658 +3,272 Hover/Click
May22 211005 90.900 91.850 90.550 91.700 +0.020 42 1,102 +29  
Jun22 211005 95.930 96.130 94.980 95.950 unch 2,055 22,789 +991 Hover/Click
Jul22 211005 95.380 95.650 94.750 95.580 +0.130 391 6,933 +702 Hover/Click
Aug22 211005 93.650 93.800 92.930 93.730 +0.080 304 5,547 +668 Hover/Click
Total Volume and Open Interest 38,706 257,324 +2,286  
Class III Milk(CME) Weekly Monthly
Oct21 211005 18.19 18.28 18.18 18.21 +0.01 445 4,506 -69 Hover/Click
Nov21 211005 18.39 18.58 18.35 18.56 +0.14 766 5,203 -155 Hover/Click
Dec21 211005 18.04 18.15 18.01 18.11 +0.10 197 3,142 +52 Hover/Click
Jan22 211005 17.75 17.83 17.75 17.82 +0.12 17 1,831 +5 Hover/Click
Feb22 211005 17.75 17.85 17.72 17.85 +0.19 10 1,495 +23 Hover/Click
Mar22 211005 17.83 17.85 17.80 17.85 +0.05 7 1,354 +18 Hover/Click
Apr22 211005 17.84 17.85 17.84 17.85 +0.10 4 823 +15 Hover/Click
May22 211005 17.88 17.88 17.88 17.88 +0.06 4 781 -44 Hover/Click
Jun22 211005 17.95 18.00 17.95 18.00 +0.10 10 678 -21 Hover/Click
Jul22 211005 18.00 18.02 18.00 18.02 +0.09 22 411 +12 Hover/Click
Aug22 211005 18.05 18.10 18.00 18.10 +0.05 22 391 +12 Hover/Click
Sep22 211005 18.10 18.15 18.00 18.15 +0.05 1 316 +10 Hover/Click
Oct22 211005 17.95 18.05 17.95 18.05 +0.05 10 234 +11 Hover/Click
Total Volume and Open Interest 1,518 21,667 -107  
Cocoa(ICE) Weekly Monthly
Dec21 211005 2762 2768 2717 2755 +3 24,042 92,296 +2,301 Hover/Click
Mar22 211005 2790 2805 2751 2792 +8 12,543 61,614 +1,142 Hover/Click
May22 211005 2775 2801 2747 2785 +11 4,934 28,707 +470 Hover/Click
Jul22 211005 2760 2773 2720 2756 +9 2,633 17,096 +572 Hover/Click
Sep22 211005 2710 2731 2677 2714 +8 1,852 14,083 +600 Hover/Click
Dec22 211005 2669 2680 2626 2664 +7 1,265 17,755 +629 Hover/Click
Mar23 211005 2639 2639 2625 2636 +6 284 8,276 +29 Hover/Click
Total Volume and Open Interest 47,643 241,393 +5,792  
Coffee "C"(ICE) Weekly Monthly
Dec21 211005 200.55 201.15 191.30 191.90 -8.45 27,895 134,067 +4,371 Hover/Click
Mar22 211005 203.45 204.00 194.25 194.85 -8.40 11,976 72,844 +2,048 Hover/Click
May22 211005 204.80 205.10 195.45 196.00 -8.40 5,734 46,356 +400 Hover/Click
Jul22 211005 205.40 205.60 196.00 196.55 -8.35 4,759 16,919 +579 Hover/Click
Sep22 211005 205.60 205.80 196.40 196.90 -8.40 2,121 10,366 +427 Hover/Click
Dec22 211005 206.05 206.05 196.90 197.30 -8.35 1,808 15,006 +635 Hover/Click
Total Volume and Open Interest 56,259 305,103 +8,768  
Orange Juice(ICE) Weekly Monthly
Nov21 211005 135.55 135.55 130.45 131.00 -4.90 1,002 8,399 -343 Hover/Click
Jan22 211005 138.05 138.30 133.40 133.95 -4.85 390 2,503 +343 Hover/Click
Mar22 211005 137.65 137.75 136.00 136.50 -4.60 16 476 +12 Hover/Click
May22 211005 137.90 137.90 137.90 137.90 -4.60 10 59 +0 Hover/Click
Jul22 211005 139.40 139.40 139.40 139.40 -4.60 1 1 +1 Hover/Click
Sep22 211005 141.15 141.15 141.15 141.15 -4.60       Hover/Click
Total Volume and Open Interest 1,419 11,438 +13  
Sugar #11(ICE) Weekly Monthly
Mar22 211005 19.74 20.04 19.62 19.85 +0.16 39,699 420,907 +163 Hover/Click
May22 211005 19.28 19.54 19.18 19.39 +0.17 16,073 154,672 -2,137 Hover/Click
Jul22 211005 18.71 18.93 18.63 18.83 +0.18 10,623 110,836 +910 Hover/Click
Oct22 211005 18.36 18.55 18.29 18.48 +0.18 4,846 94,868 -605 Hover/Click
Mar23 211005 18.21 18.36 18.16 18.31 +0.17 1,909 41,130 +302 Hover/Click
May23 211005 17.20 17.32 17.15 17.27 +0.14 470 17,828 +80 Hover/Click
Jul23 211005 16.48 16.58 16.39 16.53 +0.11 625 19,938 +25 Hover/Click
Oct23 211005 16.12 16.20 16.00 16.15 +0.08 484 18,980 +161 Hover/Click
Total Volume and Open Interest 74,762 887,251 -1,101  
London Cocoa(LCE) Weekly Monthly
Dec21 211005 1907 1915 1880 1887 -10 13,068 72,417 -1,041 Hover/Click
Mar22 211005 1880 1886 1867 1876 -1 11,353 73,408 +1,332 Hover/Click
May22 211005 1866 1871 1855 1863 unch 2,730 38,381 -137 Hover/Click
Jul22 211005 1841 1843 1831 1837 -2 2,114 28,735 +223 Hover/Click
Sep22 211005 1802 1803 1792 1798 -3 2,382 34,073 -357 Hover/Click
Dec22 211005 1757 1760 1750 1756 -2 2,706 20,938 -84 Hover/Click
Mar23 211005 1730 1738 1729 1731 -4 394 7,547 -55 Hover/Click
Total Volume and Open Interest 34,926 277,899 -49  
London Sugar(LCE) Weekly Monthly
Dec21 211005 502.50 512.50 502.50 507.50 +4.90 3,348 26,603 -495 Hover/Click
Mar22 211005 504.40 512.30 504.20 507.40 +3.40 2,719 24,835 -361 Hover/Click
May22 211005 499.60 507.00 499.60 502.70 +3.40 1,288 9,919 +320 Hover/Click
Aug22 211005 494.30 498.20 491.80 494.50 +3.30 283 6,308 +7 Hover/Click
Oct22 211005 487.00 489.70 483.80 486.80 +2.70 168 3,515 -43 Hover/Click
Total Volume and Open Interest 7,859 72,547 -541  
Cotton(ICE) Weekly Monthly
Oct21 211005 110.93 110.93 110.93 110.93 +4.00 2 48 +0 Hover/Click
Dec21 211005 105.00 108.93 105.00 108.93 +4.00 27,458 140,905 -1,928 Hover/Click
Mar22 211005 102.10 106.59 102.10 106.59 +4.00 13,573 79,457 +343 Hover/Click
May22 211005 101.46 105.52 101.46 105.52 +4.00 3,880 25,415 +168 Hover/Click
Jul22 211005 99.24 103.24 99.10 103.24 +4.00 3,015 18,051 -372 Hover/Click
Oct22 211005 91.01 92.60 91.01 92.60 +2.47 3 18 +0 Hover/Click
Total Volume and Open Interest 48,437 290,201 -1,763  
Lumber(CME) Weekly Monthly
Nov21 211005 634.0 655.0 620.2 640.5 +7.7 212 1,255 -72  
Jan22 211005 670.8 685.0 668.5 672.0 +2.0 112 473 +86  
Mar22 211005 676.8 676.8 676.8 676.8 +2.0 2 33 +2  
May22 211005 687.6 687.6 687.6 687.6 +2.0 5 19 +0  
Jul22 211005 683.4 683.4 683.4 683.4 +2.0 1 3 +1  
Sep22 211005 683.4 683.4 683.4 683.4 +2.0        
Nov22 211005 683.4 683.4 683.4 683.4 +2.0        
Total Volume and Open Interest 332 1,783 +17  
Crude Oil(NYM) Weekly Monthly
Nov21 211005 77.58 79.48 77.47 78.93 +1.31 388,996 421,794 -23,342 Hover/Click
Dec21 211005 77.29 79.09 77.17 78.57 +1.24 169,247 344,897 -3,965 Hover/Click
Jan22 211005 76.84 78.55 76.72 78.09 +1.21 81,295 160,452 +11,356 Hover/Click
Feb22 211005 76.25 77.90 76.16 77.51 +1.21 25,836 89,393 +2,131 Hover/Click
Mar22 211005 75.68 77.28 75.56 76.92 +1.21 31,554 119,679 -419 Hover/Click
Apr22 211005 74.99 76.62 74.99 76.31 +1.22 12,168 53,679 -696 Hover/Click
May22 211005 74.52 75.98 74.30 75.68 +1.21 6,144 45,145 -1,729 Hover/Click
Jun22 211005 73.78 75.29 73.68 75.02 +1.20 32,979 166,675 +2,669 Hover/Click
Jul22 211005 73.04 74.56 73.04 74.33 +1.18 2,898 37,986 -1,072 Hover/Click
Aug22 211005 72.37 73.82 72.37 73.65 +1.17 3,385 34,804 -679 Hover/Click
Sep22 211005 71.77 73.15 71.75 72.98 +1.14 5,806 65,981 +2,559 Hover/Click
Oct22 211005 71.14 72.50 71.13 72.32 +1.12 1,677 29,878 +296 Hover/Click
Nov22 211005 70.75 71.82 70.75 71.72 +1.09 1,325 39,238 +534 Hover/Click
Dec22 211005 69.98 71.31 69.90 71.13 +1.05 34,862 191,373 -966 Hover/Click
Jan23 211005 70.20 70.87 70.12 70.50 +1.02 1,099 28,872 +1,076 Hover/Click
Feb23 211005 69.66 70.01 69.66 69.89 +0.99 320 17,264 +702 Hover/Click
Total Volume and Open Interest 823,114 2,174,479 -2,245  
e-miNY Crude Oil(NYM)
Nov21 211005 77.550 79.475 77.475 78.925 +1.300 14,643 3,857 +259  
Dec21 211005 77.300 79.050 77.200 78.575 +1.250 603 1,228 +58  
Jan22 211005 76.875 78.550 76.825 78.100 +1.225 116 241 +19  
Feb22 211005 76.475 77.700 76.475 77.500 +1.200 7 57 -2  
Mar22 211005 76.500 77.125 76.500 76.925 +1.225 2 82 +2  
Apr22 211005 76.300 76.300 76.300 76.300 +1.200 1 65 +0  
May22 211005 75.675 75.675 75.675 75.675 +1.200 9 34 -3  
Jun22 211005 73.825 75.175 73.825 75.025 +1.200 9 118 -1  
Jul22 211005 73.400 74.350 73.400 74.325 +1.175 2 15 -1  
Aug22 211005 73.425 73.650 73.400 73.650 +1.175 3 7 +0  
Total Volume and Open Interest 15,418 5,871 +204  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211005 243.75 250.32 243.14 249.36 +5.70 56,968 135,530 -3,567 Hover/Click
Dec21 211005 243.08 249.50 242.56 248.63 +5.60 36,013 95,331 +6,872 Hover/Click
Jan22 211005 242.13 248.34 241.67 247.51 +5.50 17,650 46,311 +2,960 Hover/Click
Feb22 211005 240.41 246.38 239.96 245.65 +5.34 9,543 25,647 +1,656 Hover/Click
Mar22 211005 238.17 243.89 237.73 243.17 +5.14 13,025 37,146 +1,388 Hover/Click
Apr22 211005 236.11 240.93 236.11 240.37 +4.87 5,782 13,562 +1,450 Hover/Click
May22 211005 237.85 238.92 237.51 238.35 +4.60 3,346 11,504 -82 Hover/Click
Jun22 211005 232.62 237.27 232.35 236.80 +4.40 4,120 29,556 +378 Hover/Click
Jul22 211005 235.16 236.33 234.18 235.88 +4.21 925 6,035 +525 Hover/Click
Aug22 211005 234.65 235.42 233.89 235.16 +4.03 413 3,317 +106 Hover/Click
Sep22 211005 234.14 235.05 233.35 234.62 +3.86 388 3,432 +295 Hover/Click
Oct22 211005 233.73 234.29 232.85 234.13 +3.66 173 3,276 +85 Hover/Click
Nov22 211005 233.49 233.55 232.27 233.55 +3.45 138 1,880 +141 Hover/Click
Dec22 211005 229.85 233.24 229.85 232.89 +3.29 773 15,021 +198 Hover/Click
Total Volume and Open Interest 149,653 440,397 +5,597  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211005 231.28 237.15 230.88 235.79 +4.94 77,180 139,877 -2,843 Hover/Click
Dec21 211005 226.50 231.96 226.33 230.83 +4.46 58,822 71,641 +1,738 Hover/Click
Jan22 211005 224.56 229.42 224.35 228.57 +4.27 23,462 30,371 +2,584 Hover/Click
Feb22 211005 224.02 228.77 223.88 227.97 +4.13 8,508 15,782 +1,650 Hover/Click
Mar22 211005 224.61 229.17 224.61 228.49 +4.04 5,999 18,199 +380 Hover/Click
Apr22 211005 236.30 239.97 235.78 239.48 +3.97 3,405 10,689 +14 Hover/Click
May22 211005 238.21 239.46 237.12 239.17 +3.93 2,322 7,165 -349 Hover/Click
Jun22 211005 233.53 237.63 233.53 237.50 +3.91 3,536 9,114 +833 Hover/Click
Jul22 211005 233.11 235.39 233.11 235.18 +3.87 2,088 4,537 +405 Hover/Click
Aug22 211005 230.43 232.30 230.42 232.30 +3.85 1,615 1,369 +288 Hover/Click
Total Volume and Open Interest 188,551 318,146 -1,905  
e-miNY RBOB Gasoline(NYM)
Nov21 211005 235.80 235.80 235.79 235.80 +4.90 2 3 +2  
Dec21 211005 230.80 230.83 230.80 230.80 +4.40        
Jan22 211005 228.60 228.60 228.57 228.60 +4.30        
Feb22 211005 228.00 228.00 227.97 228.00 +4.20        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Nov21 211005 5.822 6.392 5.790 6.312 +0.546 178,941 255,804 -1,174 Hover/Click
Dec21 211005 5.964 6.509 5.927 6.432 +0.526 62,598 103,750 +3,182 Hover/Click
Jan22 211005 6.067 6.598 6.020 6.522 +0.523 46,058 165,038 +3,678 Hover/Click
Feb22 211005 5.961 6.479 5.915 6.407 +0.519 21,345 59,466 +2,588 Hover/Click
Mar22 211005 5.616 6.063 5.550 5.996 +0.491 29,975 126,593 -731 Hover/Click
Apr22 211005 4.080 4.219 4.062 4.196 +0.154 22,460 124,102 +1,263 Hover/Click
May22 211005 3.921 4.026 3.901 4.006 +0.126 11,243 120,376 -573 Hover/Click
Jun22 211005 3.949 4.054 3.929 4.035 +0.124 6,637 37,550 -1,200 Hover/Click
Jul22 211005 3.979 4.092 3.979 4.074 +0.124 6,693 34,385 -2,094 Hover/Click
Aug22 211005 3.984 4.097 3.976 4.078 +0.123 3,623 32,170 +329 Hover/Click
Sep22 211005 3.952 4.077 3.952 4.058 +0.123 5,166 34,873 -138 Hover/Click
Oct22 211005 3.992 4.106 3.985 4.088 +0.125 10,735 90,464 -1,017 Hover/Click
Nov22 211005 4.088 4.190 4.085 4.172 +0.125 2,362 31,607 -767 Hover/Click
Dec22 211005 4.237 4.345 4.237 4.329 +0.125 2,313 26,286 +423 Hover/Click
Jan23 211005 4.315 4.420 4.315 4.409 +0.124 4,361 24,389 -106 Hover/Click
Feb23 211005 4.292 4.319 4.268 4.311 +0.117 1,810 10,075 +179 Hover/Click
Total Volume and Open Interest 420,717 1,360,303 -6,294  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211005 81.27 83.13 81.19 82.56 +1.30 282,370 607,001 -24,671 Hover/Click
Jan22 211005 80.46 82.32 80.41 81.83 +1.35 137,051 300,474 +17,162 Hover/Click
Feb22 211005 79.67 81.50 79.61 81.05 +1.36 66,411 148,720 +1,944 Hover/Click
Mar22 211005 78.94 80.72 78.89 80.30 +1.35 46,997 149,820 +3,344 Hover/Click
Apr22 211005 78.25 80.01 78.20 79.59 +1.34 21,439 49,883 -3,607 Hover/Click
May22 211005 77.62 79.33 77.58 78.94 +1.32 15,419 54,214 +1,503 Hover/Click
Jun22 211005 77.00 78.67 76.94 78.31 +1.30 38,483 178,664 -2,098 Hover/Click
Jul22 211005 76.42 77.96 76.34 77.68 +1.27 6,734 56,192 +1,593 Hover/Click
Aug22 211005 75.77 77.35 75.77 77.08 +1.23 6,473 38,765 +1,460 Hover/Click
Sep22 211005 75.68 76.55 75.68 76.48 +1.19 8,133 43,053 -941 Hover/Click
Oct22 211005 75.98 75.98 75.62 75.90 +1.16 2,464 25,685 -334 Hover/Click
Nov22 211005 75.22 75.34 75.17 75.34 +1.12 2,253 26,060 +346 Hover/Click
Dec22 211005 73.73 75.09 73.62 74.80 +1.08 39,992 186,741 +230 Hover/Click
Jan23 211005 73.97 74.68 73.95 74.26 +1.05 331 15,628 +73 Hover/Click
Total Volume and Open Interest 691,276 2,239,095 -1,474  
Gas Oil(ICE) Weekly Monthly
Oct21 211005 697.50 721.00 696.75 720.25 +22.75 44,343 93,707 -7,038 Hover/Click
Nov21 211005 697.50 720.25 696.50 719.25 +21.50 95,452 207,867 -14,719 Hover/Click
Dec21 211005 693.75 714.75 692.75 714.00 +20.25 71,163 229,040 +3,099 Hover/Click
Jan22 211005 689.50 710.00 688.75 709.25 +19.25 34,305 130,681 +4,440 Hover/Click
Feb22 211005 685.50 705.00 685.25 704.50 +18.50 12,461 56,464 +1,459 Hover/Click
Mar22 211005 683.25 699.50 681.75 699.00 +17.75 10,721 54,785 -501 Hover/Click
Apr22 211005 678.25 693.50 677.00 693.25 +17.00 3,054 16,049 +440 Hover/Click
May22 211005 672.00 687.75 672.00 687.50 +16.00 2,178 17,132 -192 Hover/Click
Jun22 211005 667.00 682.75 667.00 682.00 +15.00 12,420 67,626 +1,091 Hover/Click
Jul22 211005 665.50 678.75 665.00 678.25 +14.25 1,424 12,397 +307 Hover/Click
Total Volume and Open Interest 300,743 980,443 -10,059  
Ethanol(CBOT)
Nov21 211005 2.207 2.207 2.207 2.207 unch        
Dec21 211005 2.207 2.207 2.207 2.207 unch        
Jan22 211005 2.137 2.137 2.137 2.137 unch        
Feb22 211005 2.137 2.137 2.137 2.137 unch        
Mar22 211005 2.137 2.137 2.137 2.137 unch        
Apr22 211005 2.137 2.137 2.137 2.137 unch        
May22 211005 2.137 2.137 2.137 2.137 unch        
Jun22 211005 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211005 77.54 79.47 77.53 78.93 +1.31 18,764 56,452 -1,657 Hover/Click
Dec21 211005 77.26 79.09 77.26 78.57 +1.24 37,497 114,358 -2,210 Hover/Click
Jan22 211005 77.18 78.56 77.01 78.09 +1.21 32,434 36,024 -9 Hover/Click
Feb22 211005 76.60 77.75 76.43 77.51 +1.21 20,278 15,711 +100 Hover/Click
Mar22 211005 76.00 77.14 75.85 76.92 +1.21 9,758 39,582 -429 Hover/Click
Apr22 211005 75.98 76.45 75.98 76.31 +1.22 2,407 12,523 +87 Hover/Click
May22 211005 74.64 75.73 74.64 75.68 +1.21 861 8,261 -29 Hover/Click
Jun22 211005 73.95 75.11 73.77 75.02 +1.20 8,407 56,286 -466 Hover/Click
Jul22 211005 73.30 74.40 73.10 74.33 +1.18 260 4,849 +5 Hover/Click
Aug22 211005 73.65 73.65 73.65 73.65 +1.17 321 4,972 -155 Hover/Click
Sep22 211005 72.98 72.98 72.98 72.98 +1.14 942 12,159 -1 Hover/Click
Oct22 211005 72.32 72.32 72.32 72.32 +1.12 259 5,914 +155 Hover/Click
Nov22 211005 71.72 71.72 71.72 71.72 +1.09 560 7,280 +351 Hover/Click
Dec22 211005 70.32 71.19 70.32 71.13 +1.05 7,967 79,377 -31 Hover/Click
Jan23 211005 70.50 70.50 70.50 70.50 +1.02 139 2,874 +0 Hover/Click
Feb23 211005 69.89 69.89 69.89 69.89 +0.99 26 1,639 -14 Hover/Click
Total Volume and Open Interest 144,055 541,531 -3,813  
US Dollar Index(ICE) Weekly Monthly
Dec21 211005 93.855 94.075 93.815 93.967 +0.188 22,853 54,741 -148 Hover/Click
Mar22 211005 93.850 93.985 93.825 93.912 +0.188 74 1,624 +44 Hover/Click
Jun22 211005 93.975 93.975 93.800 93.897 +0.198 6 22 +6 Hover/Click
Total Volume and Open Interest 22,933 56,387 -98  
Australian Dollar(CME) Weekly Monthly
Dec21 211005 72.95 73.03 72.52 72.94 +0.01 97,512 191,133 +1,300 Hover/Click
Mar22 211005 72.89 72.98 72.62 72.97 +0.01 78 157 +31 Hover/Click
Jun22 211005 72.98 72.98 72.98 72.98 +0.01 2 32 +0 Hover/Click
Total Volume and Open Interest 97,717 192,032 +2,056  
British Pound(CME) Weekly Monthly
Dec21 211005 136.06 136.48 135.85 136.30 +0.15 122,690 186,207 +10,252 Hover/Click
Mar22 211005 135.98 136.37 135.94 136.29 +0.13 60 732 -22 Hover/Click
Jun22 211005 136.19 136.19 136.19 136.19 +0.12 1 336 +212 Hover/Click
Total Volume and Open Interest 123,792 188,174 +1,799  
Canadian Dollar(CME) Weekly Monthly
Dec21 211005 79.44 79.71 79.18 79.50 +0.02 93,406 116,553 -823 Hover/Click
Mar22 211005 79.34 79.67 79.19 79.51 +0.03 197 1,545 +23 Hover/Click
Jun22 211005 79.50 79.50 79.47 79.47 +0.02 12 240 +25 Hover/Click
Sep22 211005 79.38 79.49 79.38 79.39 +0.01 6 182 +6 Hover/Click
Total Volume and Open Interest 93,678 119,494 -1,372  
Japanese Yen(CME) Weekly Monthly
Dec21 211005 90.21 90.24 89.68 89.74 -0.47 132,180 223,170 -5,803 Hover/Click
Mar22 211005 90.20 90.20 89.83 89.84 -0.47 27 642 +6 Hover/Click
Jun22 211005 89.91 89.91 89.91 89.91 -0.47 0 1 +0 Hover/Click
Total Volume and Open Interest 132,244 224,119 -8,694  
Swiss Franc(CME) Weekly Monthly
Dec21 211005 108.35 108.41 107.84 107.96 -0.38 23,169 57,720 -3,026 Hover/Click
Mar22 211005 108.39 108.39 108.23 108.23 -0.38 5 101 +6 Hover/Click
Jun22 211005 108.48 108.48 108.48 108.48 -0.38 1 25 +0 Hover/Click
Total Volume and Open Interest 23,176 57,855 -1,068  
EuroFX(CME) Weekly Monthly
Dec21 211005 116.34 116.38 115.96 116.13 -0.27 163,999 674,689 +9,633 Hover/Click
Mar22 211005 116.58 116.58 116.23 116.38 -0.28 455 13,814 +733 Hover/Click
Jun22 211005 116.54 116.72 116.52 116.60 -0.28 5 1,147 -15 Hover/Click
Total Volume and Open Interest 165,571 692,597 +6,035  
Mexican Peso(CME) Weekly Monthly
Dec21 211005 482.63 483.13 480.25 481.50 -1.13 57,355 173,092 -2,777 Hover/Click
Mar22 211005 475.00 475.00 475.00 475.00 -1.25 2 28 +19 Hover/Click
Total Volume and Open Interest 57,418 173,144 -4,532  
Brazilian Real(CME) Weekly Monthly
Nov21 211005 182.50 183.55 181.45 182.05 -0.90 6,931 18,014 +735  
Dec21 211005 182.05 182.50 180.60 181.15 -0.85 248 4,491 -15 Hover/Click
Jan22 211005 180.05 180.05 180.05 180.05 -0.80 2 2 +0  
Feb22 211005 178.80 178.80 178.80 178.80 -0.80        
Total Volume and Open Interest 7,182 22,508 +126  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211005 160~030 160~120 158~310 159~050 -0~310 469,125 1,233,198 -3,914 Hover/Click
Mar22 211005 158~150 158~150 157~210 157~210 -0~290 7 20 -1 Hover/Click
Jun22 211005 157~210 157~210 157~210 157~210 -0~290       Hover/Click
Total Volume and Open Interest 469,132 1,233,218 -4,724  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211005 132~025 132~035 131~205 131~235 -0~110 2,027,570 4,015,064 +3,500 Hover/Click
Mar22 211005 131~060 131~060 130~280 130~285 -0~120 95 238 +18 Hover/Click
Jun22 211005 130~215 130~215 130~215 130~215 -0~120       Hover/Click
Total Volume and Open Interest 2,027,665 4,015,302 -34,332  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211005 122~316 122~316 122~246 122~270 -0~044 1,070,146 3,570,651 -71,857 Hover/Click
Mar22 211005 122~074 122~074 122~074 122~074 -0~044 12 22 +0 Hover/Click
Jun22 211005 122~074 122~074 122~074 122~074 -0~044       Hover/Click
Total Volume and Open Interest 1,070,158 3,570,673 -57,159  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211005 110~015 110~017 110~010 110~012 -0~005 434,608 1,798,755 -29,611 Hover/Click
Mar22 211005 110~003 110~003 110~003 110~003 -0~005 1 1 +0 Hover/Click
Jun22 211005 110~003 110~003 110~003 110~003 -0~005       Hover/Click
Total Volume and Open Interest 434,609 1,798,756 -29,611  
Eurodollars(CME) Weekly Monthly
Dec21 211005 99.835 99.835 99.825 99.835 unch 90,681 1,130,465 -30,407  
Mar22 211005 99.860 99.860 99.850 99.855 -0.005 81,592 1,116,698 +14,934  
Jun22 211005 99.800 99.805 99.795 99.795 -0.010 102,566 873,205 +4,234  
Sep22 211005 99.695 99.695 99.685 99.685 -0.015 162,893 825,855 +34,441  
Dec22 211005 99.530 99.530 99.505 99.510 -0.020 194,522 1,078,280 +25,031  
Mar23 211005 99.405 99.410 99.380 99.385 -0.025 124,426 1,009,632 +24,675  
Jun23 211005 99.260 99.265 99.225 99.235 -0.030 145,570 777,501 +15,709  
Sep23 211005 99.035 99.040 98.990 99.005 -0.035 134,892 767,658 +1,617  
Dec23 211005 98.905 98.910 98.850 98.870 -0.040 250,892 1,154,810 +28,068  
Mar24 211005 98.785 98.790 98.725 98.745 -0.045 117,711 419,539 +33,996  
Jun24 211005 98.675 98.680 98.610 98.635 -0.045 94,621 391,333 +785  
Sep24 211005 98.575 98.575 98.510 98.530 -0.045 132,612 417,013 +24,758  
Dec24 211005 98.480 98.480 98.410 98.435 -0.045 166,211 854,047 -9,690  
Mar25 211005 98.405 98.415 98.345 98.365 -0.045 69,166 341,797 -5,658  
Jun25 211005 98.345 98.350 98.280 98.300 -0.045 45,222 182,747 -1,161  
Sep25 211005 98.285 98.295 98.220 98.240 -0.045 44,209 144,747 -9,289  
Dec25 211005 98.215 98.230 98.155 98.170 -0.050 62,198 167,206 -8,285  
Mar26 211005 98.170 98.180 98.105 98.125 -0.050 29,632 102,818 +4,278  
Total Volume and Open Interest 2,199,120 13,454,168 +1,028,370  
Ultra T-Bond(CBOT)
Dec21 211005 192~22 193~09 190~18 190~28 -1~27 174,873 1,220,857 -6,127  
Mar22 211005 189~31 189~31 189~31 189~31 -1~27 6 11 +5  
Jun22 211005 189~31 189~31 189~31 189~31 -1~27        
Total Volume and Open Interest 174,879 1,220,868 -2,812  
Ultra 10-Yr T-Note(CBOT)
Dec21 211005 145~280 146~000 145~045 145~090 -0~190 347,495 1,452,454 -1,165  
Mar22 211005 145~000 145~000 145~000 145~000 -0~190 6 3 +2  
Jun22 211005 145~000 145~000 145~000 145~000 -0~190        
Total Volume and Open Interest 347,501 1,452,457 +12,347  
30 Day Federal Funds(CBOT)
Oct21 211005 99.920 99.923 99.920 99.920 -0.003 12,865 118,302 -17  
Nov21 211005 99.925 99.925 99.920 99.920 -0.005 9,014 114,866 +3,819  
Dec21 211005 99.925 99.925 99.920 99.920 -0.005 1,346 81,847 -250  
Jan22 211005 99.925 99.930 99.925 99.925 -0.005 3,799 111,258 +691  
Feb22 211005 99.925 99.925 99.920 99.920 -0.005 1,308 91,695 -6,954  
Mar22 211005 99.920 99.925 99.920 99.920 -0.005 2,488 42,101 +1,123  
Total Volume and Open Interest 93,344 1,106,570 +12,808  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211005 151.57 151.67 151.51 151.51 -0.06 1,795 15,288 -13 Hover/Click
Mar22 211005 151.51 151.51 151.51 151.51 -0.06       Hover/Click
Jun22 211005 151.51 151.51 151.51 151.51 -0.06       Hover/Click
Total Volume and Open Interest 1,795 15,288 -13  
Euro-Buxl(EUREX)
Dec21 211005 203.90 204.60 202.42 202.48 -1.22 78,285 326,014 -11,901  
Mar22 211005 200.80 200.80 200.80 200.80 -1.22 0 59,277 +0  
Jun22 211005 199.58 199.58 199.58 199.58 -1.22        
Total Volume and Open Interest 78,285 385,291 -11,901  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211005 170.17 170.39 169.64 169.66 -0.45 781,482 1,563,701 -49,884 Hover/Click
Mar22 211005 171.86 172.05 171.30 171.30 -0.49 711 14,540 +701 Hover/Click
Jun22 211005 169.00 169.00 169.00 169.00 -0.45       Hover/Click
Total Volume and Open Interest 782,193 1,578,241 -49,183  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211005 135.05 135.16 134.91 134.93 -0.14 456,083 1,361,015 -25,689 Hover/Click
Mar22 211005 133.87 133.87 133.87 133.87 -0.14 0 116 +0 Hover/Click
Jun22 211005 134.73 134.73 134.73 134.73 -0.14       Hover/Click
Total Volume and Open Interest 456,083 1,361,131 -25,689  
Euro-Schatz(EUREX)
Dec21 211005 112.24 112.25 112.21 112.22 -0.02 238,139 1,327,992 -12,216  
Mar22 211005 112.22 112.22 112.22 112.22 -0.02        
Jun22 211005 112.83 112.83 112.83 112.83 -0.02        
Total Volume and Open Interest 238,139 1,327,992 -12,216  
3-Mth Euribor(EUREX)
Dec21 211005 100.550 100.550 100.550 100.550 +0.010 0 1,038 +0  
Mar22 211005 100.525 100.525 100.525 100.525 unch 0 1,103 +0  
Jun22 211005 100.495 100.500 100.495 100.495 unch 0 500 +0  
Total Volume and Open Interest 25 3,538 -18  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211005 125~10 125~17 124~19 124~20 -0~26 243,802 794,596 +2,420 Hover/Click
Mar22 211005 123~22 123~22 123~21 123~21 -0~26 1,013 13,732 +1,000 Hover/Click
Total Volume and Open Interest 244,815 808,328 +3,420  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211005 99.81 99.81 99.75 99.77 -0.03 59,747 647,146 +1,029  
Mar22 211005 99.56 99.56 99.49 99.50 -0.05 55,870 412,081 -20,094  
Jun22 211005 99.40 99.41 99.33 99.36 -0.06 55,715 289,220 +15,908  
Sep22 211005 99.29 99.29 99.22 99.24 -0.06 63,120 376,204 +6,733  
Dec22 211005 99.22 99.22 99.16 99.17 -0.07 79,174 514,812 +5,585  
Mar23 211005 99.18 99.18 99.11 99.13 -0.06 23,716 245,056 +915  
Total Volume and Open Interest 563,743 4,342,977 +31,365  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211005 100.545 100.550 100.540 100.545 unch 53,350 455,258 -4,001  
Mar22 211005 100.525 100.530 100.520 100.525 unch 48,496 286,947 -5,306  
Jun22 211005 100.495 100.500 100.490 100.495 unch 35,711 338,508 -4,393  
Total Volume and Open Interest 658,083 4,204,007 +4,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211005 99.97 99.97 99.96 99.97 unch 3,656 127,504 +1,664  
Mar22 211005 99.93 99.94 99.93 99.94 unch 9,498 164,047 +4,650  
Jun22 211005 99.88 99.88 99.87 99.88 unch 7,097 175,549 -1,820  
Sep22 211005 99.78 99.79 99.77 99.79 +0.01 11,207 157,096 +4,204  
Dec22 211005 99.62 99.63 99.62 99.63 unch 10,793 103,292 -2,652  
Mar23 211005 99.47 99.49 99.47 99.49 +0.01 5,294 61,616 +695  
Jun23 211005 99.33 99.33 99.31 99.33 unch 6,350 51,996 +1,917  
Sep23 211005 99.19 99.20 99.17 99.19 -0.01 4,285 37,279 +173  
Dec23 211005 99.03 99.03 99.02 99.03 +0.01 19 2,113 -106  
Mar24 211005 98.89 98.89 98.89 98.89 -0.02 1 451 +0  
Total Volume and Open Interest 58,200 881,134 +8,725  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211005 98.49 98.51 98.45 98.46 -0.03 205,759 1,265,726 +11,433  
Mar22 211005 98.46 98.46 98.46 98.46 -0.03 0 30 +0  
Total Volume and Open Interest 205,759 1,265,756 +11,433  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211005 99.50 99.50 99.46 99.49 -0.01 158,803 774,349 +25  
Mar22 211005 99.49 99.49 99.49 99.49 -0.01 0 105 +0  
Total Volume and Open Interest 158,803 774,454 +25  
Gold(CMX) Weekly Monthly
Oct21 211005 1764.3 1764.3 1749.0 1759.6 -6.6 2,220 4,207 -11,762 Hover/Click
Dec21 211005 1770.8 1771.1 1748.6 1760.9 -6.7 151,195 402,476 -5,701 Hover/Click
Feb22 211005 1772.9 1772.9 1751.1 1762.8 -6.6 5,811 47,376 +9,105 Hover/Click
Apr22 211005 1769.0 1769.0 1752.7 1764.2 -6.4 1,166 13,501 +43 Hover/Click
Jun22 211005 1768.1 1768.1 1755.0 1765.5 -6.5 733 8,729 +641 Hover/Click
Aug22 211005 1760.0 1769.0 1758.5 1766.9 -6.3 175 1,976 +48 Hover/Click
Oct22 211005 1760.5 1768.2 1760.5 1768.2 -6.3 26 1,036 +12 Hover/Click
Dec22 211005 1772.2 1772.2 1762.1 1769.7 -6.2 257 3,220 -5 Hover/Click
Feb23 211005 1772.5 1772.5 1772.5 1772.5 -6.2       Hover/Click
Apr23 211005 1775.7 1775.7 1775.7 1775.7 -6.2       Hover/Click
Jun23 211005 1778.9 1778.9 1778.9 1778.9 -6.2 1 9 +0 Hover/Click
Aug23 211005 1781.9 1781.9 1781.9 1781.9 -6.2       Hover/Click
Total Volume and Open Interest 161,742 483,612 -3,798  
Silver(CMX) Weekly Monthly
Dec21 211005 2272.5 2273.0 2238.0 2260.8 -3.6 43,510 121,819 -6,209 Hover/Click
Mar22 211005 2276.5 2276.5 2244.0 2265.4 -3.4 1,322 11,598 +229 Hover/Click
May22 211005 2268.5 2271.5 2262.5 2268.8 -3.3 832 2,765 -7 Hover/Click
Jul22 211005 2262.0 2271.8 2254.5 2271.8 -3.6 555 836 +108 Hover/Click
Sep22 211005 2264.5 2277.5 2264.5 2275.4 -3.1 286 685 +86 Hover/Click
Dec22 211005 2268.5 2279.3 2268.5 2279.3 -3.3 48 380 +140 Hover/Click
Mar23 211005 2284.7 2284.7 2284.7 2284.7 -3.3 0 1 +0 Hover/Click
Total Volume and Open Interest 46,674 139,857 -622  
Platinum(NYMEX) Weekly Monthly
Oct21 211005 963.8 963.8 955.8 959.0 -1.2 154 1,072 -1,927 Hover/Click
Jan22 211005 964.1 965.9 945.0 959.8 -1.8 9,770 59,213 +490 Hover/Click
Apr22 211005 959.6 965.0 947.5 961.7 -1.7 131 1,396 +105 Hover/Click
Jul22 211005 955.0 964.0 953.0 964.0 -1.6 5 104 +2 Hover/Click
Total Volume and Open Interest 10,079 61,904 -6  
Palladium(NYMEX) Weekly Monthly
Dec21 211005 1893.00 1912.00 1872.50 1899.40 +24.40 1,318 9,244 +153 Hover/Click
Mar22 211005 1905.00 1905.00 1894.00 1898.20 +24.30 72 472 +2 Hover/Click
Jun22 211005 1899.20 1899.20 1899.20 1899.20 +24.30 5 2 -4 Hover/Click
Total Volume and Open Interest 1,396 9,719 +171  
Copper(CMX) Weekly Monthly
Dec21 211005 423.90 424.20 415.10 419.25 -4.60 51,969 108,774 -2,318 Hover/Click
Mar22 211005 421.85 422.55 413.55 417.60 -4.60 6,047 41,620 +1,328 Hover/Click
May22 211005 418.30 418.30 413.50 416.65 -4.55 2,054 14,963 -298 Hover/Click
Jul22 211005 417.85 417.85 412.25 415.60 -4.55 1,246 5,148 +518 Hover/Click
Sep22 211005 414.65 414.70 414.10 414.20 -4.60 614 1,456 -241 Hover/Click
Total Volume and Open Interest 64,787 182,813 -660  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211005 33890 34364 33684 34183 +313 221,715 95,962 -2,528 Hover/Click
Mar22 211005 33815 34256 33600 34085 +311 199 348 +6 Hover/Click
Jun22 211005 34000 34000 33994 33994 +307 2 2 +1 Hover/Click
Sep22 211005 33879 33879 33879 33879 +306       Hover/Click
Total Volume and Open Interest 221,916 96,312 -1,596  
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 211005 4295.75 4359.75 4269.00 4334.00 +42.75 2,269,695 2,375,977 -34,716 Hover/Click
Mar22 211005 4286.50 4351.50 4262.50 4326.25 +42.75 1,544 14,828 +2,813 Hover/Click
Jun22 211005 4255.00 4341.25 4252.00 4316.00 +42.50 73 46,499 -26 Hover/Click
Sep22 211005 4274.00 4312.00 4273.00 4312.00 +44.00 0 21 +0 Hover/Click
Total Volume and Open Interest 2,271,313 2,438,400 -14,807  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211005 14493.75 14754.75 14410.50 14655.25 +193.00 663,413 221,556 -2,306 Hover/Click
Mar22 211005 14495.50 14754.00 14416.00 14657.00 +193.25 1,060 1,009 +132 Hover/Click
Jun22 211005 14493.50 14645.50 14493.50 14645.50 +193.25 1 8 +0 Hover/Click
Total Volume and Open Interest 664,475 222,578 -3,410  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211005 2666.10 2690.10 2646.50 2664.30 +3.70 13,430 41,655 +337 Hover/Click
Mar22 211005 2673.30 2673.30 2673.30 2673.30 +3.70       Hover/Click
Jun22 211005 2686.70 2686.70 2686.70 2686.70 +4.50       Hover/Click
Total Volume and Open Interest 13,430 41,655 -51  
Volatility Index(CBOE)
Oct21 211005 22.75 23.55 21.10 21.75 -0.93 111,756 107,464 -5,448  
Nov21 211005 23.65 24.22 22.50 23.03 -0.67 67,261 97,878 +5,799  
Dec21 211005 24.05 24.47 23.20 23.53 -0.62 18,676 44,796 +449  
Jan22 211005 24.85 25.23 24.18 24.42 -0.61 9,549 24,783 -26  
Total Volume and Open Interest 216,130 305,655 +494  
S & P 600(CME)
Dec21 211005 1356.80 1356.80 1356.80 1356.80 +4.30        
Mar22 211005 1357.70 1357.70 1357.70 1357.70 +4.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211005 2216.90 2244.10 2199.80 2223.50 +8.70 248,242 431,981 -3,262 Hover/Click
Mar22 211005 2235.80 2235.80 2214.20 2221.10 +8.70 78 190 +3 Hover/Click
Jun22 211005 2215.00 2215.00 2215.00 2215.00 +10.40       Hover/Click
Total Volume and Open Interest 248,320 432,171 -2,648  
Nikkei 225(CME)
Dec21 211005 27920 28320 27495 28215 +280 9,948 22,453 -246  
Mar22 211005 27790 28175 27790 28175 +200 2 4 +0  
Total Volume and Open Interest 9,950 22,457 -364  
Nikkei 225(SGX) Weekly Monthly
Dec21 211005 28255 28395 27450 27730 -545 80,386 102,518 +1,425  
Mar22 211005 28170 28280 27690 27690 -545 0 638 +0  
Jun22 211005 27495 27495 27495 27495 -545 318 2,896 -130  
Total Volume and Open Interest 80,704 129,580 +1,295  
Nikkei 225 Mini(JPX)
Dec21 211005 27940 27990 27450 27740 -490 1,349,704 254,302 +10,677  
Mar22 211005 28160 28340 27395 27700 -500 36,469 14,654 +3,057  
Jun22 211005 27970 28110 27190 27470 -480 381 1,487 +134  
Total Volume and Open Interest 1,504,415 398,048 +30,420  
Nikkei 225(JPX)
Dec21 211005 27940 27990 27450 27740 -490 97,188 240,230 +1,037  
Mar22 211005 27880 27930 27400 27700 -500 2,033 10,394 +300  
Jun22 211005 27620 27640 27470 27470 -480 5 5,023 -219  
Total Volume and Open Interest 99,226 300,879 +1,118  
Nikkei 225(CME) Yen
Dec21 211005 27875 28285 27450 28175 +275 53,128 51,120 +1,145  
Mar22 211005 27735 28115 27735 28115 +265 4 17 +0  
Jun22 211005 27870 27870 27870 27870 +225        
Total Volume and Open Interest 53,147 51,140 +1,697  
Nikkei 225(CME) e-Mini Yen
Dec21 211005 28190 28190 28190 28190 +290        
Mar22 211005 28120 28120 28115 28120 +270        
Jun22 211005 27870 27870 27870 27870 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211005 6489.0 6580.0 6473.0 6575.0 +99.5 81,122 279,097 +3,500  
Nov21 211005 6497.5 6569.0 6497.5 6569.0 +99.5 56 25 +6  
Dec21 211005 6486.0 6558.0 6486.0 6558.0 +100.0 35 33,860 +1  
Mar22 211005 6543.5 6543.5 6543.5 6543.5 +102.5        
Jun22 211005 6402.0 6402.0 6402.0 6402.0 +99.5        
Sep22 211005 6383.0 6383.0 6383.0 6383.0 +99.5        
Total Volume and Open Interest 81,213 322,487 +3,507  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211005 24009 24177 23643 24058 +84 117,275 100,330 -2,950  
Nov21 211005 23975 24142 23622 24035 +85 814 708 +708  
Dec21 211005 23993 24140 23629 24032 +87 701 5,085 -37  
Total Volume and Open Interest 119,322 108,859 -16,802  
DAX(EUREX) Weekly Monthly
Dec21 211005 15065.0 15190.0 14975.0 15181.0 +156.0 97,437 75,872 +2,812  
Mar22 211005 15080.0 15164.0 14990.0 15164.0 +156.0 79 173 -9  
Jun22 211005 15183.0 15183.0 15183.0 15183.0 +156.0 0 1 +0  
Total Volume and Open Interest 97,516 76,046 +2,803  
Mini-DAX(EUREX)
Dec21 211005 15066.0 15190.0 14974.0 15181.0 +156.0 90,667 20,496 +2,718  
Mar22 211005 15050.0 15164.0 15003.0 15164.0 +156.0 51 111 -3  
Jun22 211005 15183.0 15183.0 15183.0 15183.0 +156.0        
Total Volume and Open Interest 90,718 20,607 +2,715  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211005 3995 4054 3968 4050 +67 1,087,663 2,931,461 -321,321  
Mar22 211005 3980 4034 3980 4034 +66 18 41,520 -6  
Jun22 211005 3957 3957 3957 3957 +66 6,200 13,614 +0  
Total Volume and Open Interest 1,093,881 2,993,516 -321,327  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211005 11577 11600 11528 11579 +1 42,391 136,194 +505  
Mar22 211005 11440 11471 11440 11461 +1 10 209 +1  
Jun22 211005 11303 11303 11303 11303 +1 0 3 +0  
Total Volume and Open Interest 42,401 136,406 +506  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211005 7021.50 7058.00 6976.50 7053.00 +66.50 125,701 598,075 -4,415  
Mar22 211005 6983.00 6983.00 6983.00 6983.00 +66.50 1 114 +0  
Jun22 211005 6920.50 6920.50 6920.50 6920.50 +66.50 5 13 -5  
Total Volume and Open Interest 125,712 598,207 -4,415  
SPI 200(SFE) Weekly Monthly
Dec21 211005 7220.0 7239.0 7148.0 7217.0 -27.0 62,824 262,636 -1,215  
Mar22 211005 7132.0 7132.0 7132.0 7132.0 -27.0 0 267 +0  
Jun22 211005 7132.0 7132.0 7132.0 7132.0 -27.0        
Total Volume and Open Interest 62,835 263,006 -1,217  
FTSE MIB(ISE)
Dec21 211005 25245.00 25665.00 25160.00 25638.00 +475.00 21,760 90,728 +8  
Mar22 211005 25530.00 25540.00 25110.00 25528.00 +472.00 27 107 +22  
Jun22 211005 25133.00 25133.00 25133.00 25133.00 +467.00        
Total Volume and Open Interest 21,787 90,835 +30  
KOSPI 200(KFE)
Dec21 211005 390.00 391.90 384.65 388.75 -4.85 311,843 272,664 +2,394  
Mar22 211005 386.15 387.75 380.80 384.85 -4.75 282 7,490 +75  
Jun22 211005 383.60 383.60 383.60 383.60 -5.90 0 6,297 +0  
Total Volume and Open Interest 312,125 298,857 +2,509  
GSCI(CME) Weekly Monthly
Oct21 211005 576.10 580.40 575.80 580.40 +8.20 69 1,624 -72  
Nov21 211005 579.00 579.00 578.85 578.90 +8.05 1 2 +0  
Dec21 211005 576.90 576.90 576.90 576.90 +4.05        
Total Volume and Open Interest 70 1,626 -65  
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!!!