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 Wed October 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211006 1250.00 1255.50 1239.25 1242.00 -8.50 111,356 318,862 -2,267 Hover/Click
Jan22 211006 1260.00 1266.00 1250.00 1252.50 -8.50 42,979 133,892 +5,915 Hover/Click
Mar22 211006 1269.00 1274.25 1258.50 1261.25 -8.25 25,157 105,238 +2,351 Hover/Click
May22 211006 1278.75 1284.25 1268.50 1271.00 -8.25 11,559 61,729 +805 Hover/Click
Jul22 211006 1282.75 1289.00 1273.75 1276.75 -8.00 10,176 43,180 +1,143 Hover/Click
Aug22 211006 1279.00 1285.00 1271.00 1273.25 -8.00 483 3,710 +111 Hover/Click
Sep22 211006 1260.25 1261.00 1251.00 1253.75 -5.25 123 4,869 +40 Hover/Click
Nov22 211006 1247.50 1252.75 1240.75 1245.00 -3.00 8,818 31,732 +1,531 Hover/Click
Jan23 211006 1250.00 1252.25 1242.50 1246.50 -3.00 45 2,079 +1 Hover/Click
Mar23 211006 1239.50 1239.50 1226.50 1231.00 -6.50 74 3,751 +18 Hover/Click
May23 211006 1235.00 1236.00 1223.75 1227.00 -7.75 6 869 +6 Hover/Click
Jul23 211006 1227.00 1228.50 1227.00 1228.50 -9.25 0 234 +0 Hover/Click
Aug23 211006 1221.50 1221.50 1221.50 1221.50 -9.25 0 1 +0 Hover/Click
Sep23 211006 1190.50 1190.50 1190.50 1190.50 -9.25 0 2 +0 Hover/Click
Total Volume and Open Interest 210,813 710,837 +9,661  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211006 320.20 323.00 320.20 321.60 +1.40 790 1,124 -428 Hover/Click
Dec21 211006 321.40 324.60 320.10 322.70 +1.50 56,403 180,119 +2,505 Hover/Click
Jan22 211006 323.60 326.50 322.10 324.60 +1.40 17,565 57,827 +1,408 Hover/Click
Mar22 211006 326.90 330.20 325.50 328.20 +1.60 15,289 62,625 +1,887 Hover/Click
May22 211006 331.40 334.80 330.00 332.50 +1.50 6,914 33,645 +929 Hover/Click
Jul22 211006 335.90 339.10 334.60 336.80 +1.30 4,630 27,018 +1,269 Hover/Click
Aug22 211006 336.60 340.40 335.80 337.50 +1.20 1,084 6,802 +303 Hover/Click
Sep22 211006 336.20 340.80 336.20 337.70 +0.90 1,161 5,201 -11 Hover/Click
Oct22 211006 337.10 339.70 336.50 336.60 +0.60 811 4,119 +133 Hover/Click
Dec22 211006 337.80 341.50 337.50 338.20 +0.50 1,567 8,832 +566 Hover/Click
Total Volume and Open Interest 106,447 389,373 +8,656  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211006 60.57 60.57 60.07 60.07 -0.82 443 323 -63 Hover/Click
Dec21 211006 61.15 61.90 60.26 60.34 -0.80 51,360 158,070 +2,916 Hover/Click
Jan22 211006 61.00 61.61 60.12 60.21 -0.74 21,119 59,045 +1,489 Hover/Click
Mar22 211006 60.50 60.95 59.57 59.80 -0.64 18,878 57,776 +269 Hover/Click
May22 211006 59.90 60.23 58.93 59.30 -0.55 9,947 47,072 +1,536 Hover/Click
Jul22 211006 59.30 59.76 58.23 58.75 -0.49 6,049 34,300 -1,026 Hover/Click
Aug22 211006 58.40 58.93 57.48 57.98 -0.45 826 4,580 +27 Hover/Click
Sep22 211006 57.60 57.88 56.75 57.27 -0.36 553 3,875 +99 Hover/Click
Oct22 211006 56.69 57.08 55.86 56.53 -0.30 341 4,350 -49 Hover/Click
Dec22 211006 56.39 56.88 55.52 56.26 -0.30 1,560 13,251 +94 Hover/Click
Total Volume and Open Interest 111,174 387,452 +5,317  
Canola(WCE) Weekly Monthly
Nov21 211006 923.8 933.5 921.3 922.8 +0.5 13,368 61,754 -6,520 Hover/Click
Jan22 211006 909.5 920.3 907.8 909.7 +1.9 12,013 73,923 +2,597 Hover/Click
Mar22 211006 893.5 905.0 892.7 895.9 +4.7 3,810 43,948 +250 Hover/Click
May22 211006 869.3 878.0 869.3 874.3 +8.1 2,352 18,745 +526 Hover/Click
Jul22 211006 843.0 854.7 843.0 851.1 +10.6 885 10,469 +120 Hover/Click
Total Volume and Open Interest 32,691 213,009 -2,989  
Corn(CBOT) Weekly Monthly
Dec21 211006 537.00 544.75 531.50 532.25 -5.25 132,923 679,398 -4,354 Hover/Click
Mar22 211006 545.25 552.50 540.25 541.00 -5.00 41,834 281,556 +5,973 Hover/Click
May22 211006 550.00 557.25 545.75 546.25 -4.50 14,377 164,097 +619 Hover/Click
Jul22 211006 550.25 557.25 545.75 546.75 -4.25 10,256 123,315 +307 Hover/Click
Sep22 211006 534.00 538.25 530.50 531.00 -3.75 3,688 39,554 -126 Hover/Click
Dec22 211006 529.75 534.00 527.50 528.00 -3.25 12,987 104,014 +2,567 Hover/Click
Mar23 211006 538.50 540.00 533.50 534.00 -3.25 979 4,603 +240 Hover/Click
May23 211006 536.75 536.75 535.50 535.50 -3.50 452 515 +51 Hover/Click
Jul23 211006 540.50 540.50 534.00 534.00 -4.00 1,160 3,063 +541 Hover/Click
Sep23 211006 496.50 496.50 496.50 496.50 -4.00 19 173 +11 Hover/Click
Total Volume and Open Interest 218,973 1,405,829 +5,919  
Wheat(CBOT) Weekly Monthly
Dec21 211006 744.75 756.75 742.25 746.00 +1.25 54,746 194,306 +1,228 Hover/Click
Mar22 211006 757.25 769.25 755.00 759.00 +1.75 19,288 79,929 +1,029 Hover/Click
May22 211006 761.25 771.50 758.00 762.00 +1.75 9,210 31,872 +139 Hover/Click
Jul22 211006 740.00 749.25 737.75 746.00 +5.00 7,104 36,985 +1,118 Hover/Click
Sep22 211006 740.75 750.00 739.25 747.50 +4.50 1,625 5,921 -2 Hover/Click
Dec22 211006 747.75 754.25 743.50 751.75 +3.75 3,046 16,206 +818 Hover/Click
Total Volume and Open Interest 95,857 370,712 +4,717  
Wheat(KCBT) Weekly Monthly
Dec21 211006 741.50 753.25 738.75 745.00 +4.00 25,527 129,356 +1,081 Hover/Click
Mar22 211006 749.00 760.50 746.75 752.75 +4.00 11,622 57,399 +1,934 Hover/Click
May22 211006 752.00 762.75 749.50 755.50 +4.00 3,973 18,631 -31 Hover/Click
Jul22 211006 740.00 749.25 738.00 746.75 +6.75 3,051 18,044 +784 Hover/Click
Sep22 211006 743.75 750.25 743.25 749.00 +7.25 460 2,899 +109 Hover/Click
Dec22 211006 753.50 758.25 752.25 756.00 +7.25 459 3,671 +77 Hover/Click
Mar23 211006 756.75 756.75 756.75 756.75 +7.00 64 393 +38 Hover/Click
Total Volume and Open Interest 45,216 230,856 +4,025  
Wheat(MGE) Weekly Monthly
Dec21 211006 926.00 943.25 925.25 939.00 +13.50 3,815 45,958 -161 Hover/Click
Mar22 211006 915.00 932.50 915.00 927.75 +12.00 2,440 18,362 +510 Hover/Click
May22 211006 909.50 919.00 908.75 913.50 +10.25 632 5,283 +288 Hover/Click
Jul22 211006 889.00 901.75 889.00 897.00 +8.00 275 2,964 +40 Hover/Click
Sep22 211006 810.00 823.00 810.00 821.00 +8.25 175 1,795 +96 Hover/Click
Dec22 211006 815.25 817.00 812.25 814.75 +7.50 64 602 +29 Hover/Click
Total Volume and Open Interest 7,401 74,964 +802  
Oats(CBOT) Weekly Monthly
Dec21 211006 600.00 604.50 596.00 597.75 +3.00 618 3,802 +164 Hover/Click
Mar22 211006 589.25 590.75 586.00 586.25 +2.75 109 819 +54 Hover/Click
May22 211006 576.25 576.25 574.00 574.00 -1.75 11 160 +4 Hover/Click
Jul22 211006 555.25 555.25 555.25 555.25 -0.75 5 73 +1 Hover/Click
Total Volume and Open Interest 756 4,951 +233  
Rough Rice(CBOT) Weekly Monthly
Nov21 211006 13.58 13.65 13.52 13.61 +0.09 699 7,465 -305 Hover/Click
Jan22 211006 13.79 13.93 13.79 13.89 +0.10 355 1,179 +266 Hover/Click
Mar22 211006 14.00 14.06 14.00 14.06 +0.09 13 395 +7 Hover/Click
May22 211006 14.16 14.16 14.16 14.16 +0.04 0 40 +0 Hover/Click
Total Volume and Open Interest 1,067 9,080 -32  
Live Cattle(CME) Weekly Monthly
Oct21 211006 122.950 124.000 122.635 123.830 +1.000 4,647 15,618 -1,504 Hover/Click
Dec21 211006 127.830 128.700 127.135 128.235 +0.385 27,907 129,179 -453 Hover/Click
Feb22 211006 132.685 133.700 132.035 133.185 +0.435 12,231 60,164 -250 Hover/Click
Apr22 211006 135.985 137.000 135.380 136.630 +0.530 8,909 54,455 -263 Hover/Click
Jun22 211006 130.380 131.735 130.050 131.450 +0.750 6,465 22,719 +679 Hover/Click
Aug22 211006 129.185 130.450 128.880 130.250 +0.750 1,437 5,934 +127 Hover/Click
Total Volume and Open Interest 62,072 291,318 -1,518  
Feeder Cattle(CME) Weekly Monthly
Oct21 211006 155.985 157.100 155.100 156.800 +0.700 1,003 4,859 -118 Hover/Click
Nov21 211006 156.650 158.450 155.650 158.130 +1.250 5,379 17,058 +1 Hover/Click
Jan22 211006 157.235 159.150 156.200 158.785 +1.500 4,144 11,052 +35 Hover/Click
Mar22 211006 158.035 159.785 156.935 159.535 +1.600 1,419 5,045 +158 Hover/Click
Apr22 211006 160.450 162.500 159.985 162.200 +1.215 377 1,519 +20 Hover/Click
May22 211006 163.000 164.500 162.650 164.435 +0.985 176 1,926 +18 Hover/Click
Aug22 211006 170.000 171.000 170.000 170.830 +0.830 48 642 +24 Hover/Click
Total Volume and Open Interest 12,569 42,114 +151  
Lean Hogs(CME) Weekly Monthly
Oct21 211006 90.100 90.250 89.580 89.630 -1.350 7,336 19,434 -2,696 Hover/Click
Dec21 211006 81.480 82.150 80.550 81.730 -0.820 20,981 109,105 +1,067 Hover/Click
Feb22 211006 84.000 84.630 83.100 84.130 -0.870 9,820 44,933 +638 Hover/Click
Apr22 211006 87.080 87.450 86.200 87.050 -0.900 5,538 44,376 -282 Hover/Click
May22 211006 89.980 90.800 89.980 90.700 -1.000 28 1,102 +0  
Jun22 211006 95.500 95.630 94.500 95.300 -0.650 2,446 23,049 +260 Hover/Click
Jul22 211006 95.250 95.250 94.150 94.930 -0.650 955 6,903 -30 Hover/Click
Aug22 211006 93.450 93.480 92.430 93.150 -0.580 568 5,628 +81 Hover/Click
Total Volume and Open Interest 48,111 256,595 -729  
Class III Milk(CME) Weekly Monthly
Oct21 211006 18.20 18.29 18.05 18.15 -0.06 349 4,449 -57 Hover/Click
Nov21 211006 18.55 18.71 18.55 18.59 +0.03 446 5,130 -73 Hover/Click
Dec21 211006 18.19 18.24 18.16 18.19 +0.08 176 3,212 +70 Hover/Click
Jan22 211006 17.81 17.90 17.81 17.86 +0.04 58 1,867 +36 Hover/Click
Feb22 211006 17.85 17.90 17.85 17.90 +0.05 2 1,493 -2 Hover/Click
Mar22 211006 17.90 17.95 17.90 17.91 +0.06 26 1,361 +7 Hover/Click
Apr22 211006 17.86 17.90 17.86 17.90 +0.05 0 823 +0 Hover/Click
May22 211006 17.95 17.98 17.95 17.95 +0.07 0 781 +0 Hover/Click
Jun22 211006 18.00 18.05 18.00 18.05 +0.05 0 678 +0 Hover/Click
Jul22 211006 18.05 18.09 18.05 18.09 +0.07 26 417 +6 Hover/Click
Aug22 211006 18.10 18.10 18.10 18.10 unch 35 406 +15 Hover/Click
Sep22 211006 18.15 18.15 18.15 18.15 unch 43 325 +9 Hover/Click
Oct22 211006 18.05 18.05 18.05 18.05 unch 38 249 +15 Hover/Click
Total Volume and Open Interest 1,250 21,719 +52  
Cocoa(ICE) Weekly Monthly
Dec21 211006 2754 2754 2681 2715 -40 25,174 92,746 +450 Hover/Click
Mar22 211006 2790 2790 2725 2754 -38 18,886 62,572 +958 Hover/Click
May22 211006 2787 2787 2726 2752 -33 7,871 30,288 +1,581 Hover/Click
Jul22 211006 2760 2761 2705 2727 -29 3,351 17,062 -34 Hover/Click
Sep22 211006 2722 2722 2670 2690 -24 2,722 14,804 +721 Hover/Click
Dec22 211006 2663 2663 2628 2645 -19 3,135 19,202 +1,447 Hover/Click
Mar23 211006 2609 2632 2608 2617 -19 724 8,389 +113 Hover/Click
Total Volume and Open Interest 61,938 246,702 +5,309  
Coffee "C"(ICE) Weekly Monthly
Dec21 211006 192.55 194.95 191.85 193.45 +1.55 20,398 133,516 -551 Hover/Click
Mar22 211006 195.70 197.85 194.85 196.40 +1.55 6,606 72,266 -578 Hover/Click
May22 211006 196.95 199.00 196.10 197.55 +1.55 4,271 46,753 +397 Hover/Click
Jul22 211006 197.70 199.35 196.80 198.15 +1.60 2,720 17,238 +319 Hover/Click
Sep22 211006 197.85 199.85 196.95 198.45 +1.55 962 10,495 +129 Hover/Click
Dec22 211006 198.25 199.85 197.75 198.80 +1.50 750 15,495 +489 Hover/Click
Total Volume and Open Interest 35,827 305,338 +235  
Orange Juice(ICE) Weekly Monthly
Nov21 211006 131.50 132.00 130.20 130.90 -0.10 635 8,210 -189 Hover/Click
Jan22 211006 134.55 134.60 133.10 133.75 -0.20 271 2,664 +161 Hover/Click
Mar22 211006 136.00 136.70 136.00 136.55 +0.05 16 477 +1 Hover/Click
May22 211006 137.95 137.95 137.95 137.95 +0.05 3 59 +0 Hover/Click
Jul22 211006 139.45 139.45 139.45 139.45 +0.05       Hover/Click
Sep22 211006 141.20 141.20 141.20 141.20 +0.05       Hover/Click
Total Volume and Open Interest 925 11,410 -28  
Sugar #11(ICE) Weekly Monthly
Mar22 211006 19.80 19.87 19.65 19.77 -0.08 47,481 421,979 +1,072 Hover/Click
May22 211006 19.38 19.42 19.24 19.34 -0.05 16,048 155,208 +536 Hover/Click
Jul22 211006 18.80 18.90 18.72 18.83 unch 12,769 111,266 +430 Hover/Click
Oct22 211006 18.43 18.52 18.39 18.47 -0.01 5,194 94,898 +30 Hover/Click
Mar23 211006 18.22 18.33 18.19 18.27 -0.04 2,077 41,967 +837 Hover/Click
May23 211006 17.20 17.25 17.09 17.18 -0.09 414 17,948 +120 Hover/Click
Jul23 211006 16.43 16.47 16.29 16.39 -0.14 304 19,986 +48 Hover/Click
Oct23 211006 16.05 16.09 15.93 16.01 -0.14 192 18,999 +19 Hover/Click
Total Volume and Open Interest 84,557 890,390 +3,139  
London Cocoa(LCE) Weekly Monthly
Dec21 211006 1890 1897 1852 1861 -26 10,965 72,022 -395 Hover/Click
Mar22 211006 1878 1883 1852 1860 -16 7,427 73,404 -4 Hover/Click
May22 211006 1869 1871 1843 1851 -12 3,749 38,686 +305 Hover/Click
Jul22 211006 1845 1846 1823 1830 -7 4,197 30,548 +1,813 Hover/Click
Sep22 211006 1804 1804 1784 1793 -5 2,058 34,103 +30 Hover/Click
Dec22 211006 1761 1761 1743 1756 unch 2,950 20,914 -24 Hover/Click
Mar23 211006 1735 1746 1725 1734 +3 1,323 8,364 +817 Hover/Click
Total Volume and Open Interest 33,032 280,692 +2,793  
London Sugar(LCE) Weekly Monthly
Dec21 211006 507.00 509.90 504.20 508.50 +1.00 3,157 26,287 -316 Hover/Click
Mar22 211006 506.70 509.00 504.90 507.20 -0.20 1,892 24,666 -169 Hover/Click
May22 211006 502.70 504.00 500.60 502.60 -0.10 403 10,069 +150 Hover/Click
Aug22 211006 492.70 495.70 492.30 494.30 -0.20 195 6,297 -11 Hover/Click
Oct22 211006 486.90 486.90 486.90 486.90 +0.10 139 3,589 +74 Hover/Click
Total Volume and Open Interest 6,033 72,470 -77  
Cotton(ICE) Weekly Monthly
Oct21 211006 113.10 113.10 113.10 113.10 +2.17 0 48 +0 Hover/Click
Dec21 211006 110.04 113.93 109.20 111.06 +2.13 15,950 140,496 -409 Hover/Click
Mar22 211006 107.50 111.59 106.63 108.17 +1.58 7,351 79,385 -72 Hover/Click
May22 211006 106.04 110.35 104.97 106.20 +0.68 2,666 25,693 +278 Hover/Click
Jul22 211006 103.27 107.22 101.51 103.25 +0.01 1,049 18,122 +71 Hover/Click
Oct22 211006 93.00 93.00 90.99 92.63 +0.03 0 18 +0 Hover/Click
Total Volume and Open Interest 27,370 290,024 -177  
Lumber(CME) Weekly Monthly
Nov21 211006 638.0 648.8 626.0 634.7 -5.8 74 1,250 -5  
Jan22 211006 670.0 670.1 658.0 667.0 -5.0 48 481 +8  
Mar22 211006 672.2 674.3 672.2 674.3 -2.5 4 34 +1  
May22 211006 674.0 674.0 674.0 674.0 -13.6 0 19 +0  
Jul22 211006 670.0 670.0 670.0 670.0 -13.4 1 3 +0  
Sep22 211006 670.0 670.0 670.0 670.0 -13.4        
Nov22 211006 670.0 670.0 670.0 670.0 -13.4        
Total Volume and Open Interest 127 1,787 +4  
Crude Oil(NYM) Weekly Monthly
Nov21 211006 79.04 79.78 76.83 77.43 -1.50 458,006 410,814 -10,980 Hover/Click
Dec21 211006 78.66 79.39 76.48 77.06 -1.51 216,820 344,317 -580 Hover/Click
Jan22 211006 78.21 78.86 76.04 76.59 -1.50 87,532 169,103 +8,651 Hover/Click
Feb22 211006 77.59 78.21 75.50 76.04 -1.47 40,505 87,293 -2,100 Hover/Click
Mar22 211006 76.98 77.60 74.94 75.47 -1.45 47,435 124,012 +4,333 Hover/Click
Apr22 211006 76.46 76.85 74.42 74.87 -1.44 17,793 54,139 +460 Hover/Click
May22 211006 75.72 76.07 73.84 74.26 -1.42 15,161 49,366 +4,221 Hover/Click
Jun22 211006 75.14 75.62 73.14 73.62 -1.40 42,014 170,598 +3,923 Hover/Click
Jul22 211006 74.30 74.67 72.53 72.96 -1.37 6,793 39,414 +1,428 Hover/Click
Aug22 211006 73.64 74.04 71.89 72.28 -1.37 5,520 35,414 +610 Hover/Click
Sep22 211006 72.92 73.28 71.19 71.61 -1.37 9,113 66,407 +426 Hover/Click
Oct22 211006 71.75 71.75 70.72 70.95 -1.37 2,258 30,466 +588 Hover/Click
Nov22 211006 70.37 70.37 70.15 70.35 -1.37 1,183 39,539 +301 Hover/Click
Dec22 211006 71.23 71.57 69.33 69.77 -1.36 50,828 195,224 +3,851 Hover/Click
Jan23 211006 69.62 69.62 69.09 69.15 -1.35 679 28,963 +91 Hover/Click
Feb23 211006 68.68 68.68 68.51 68.54 -1.35 880 17,473 +209 Hover/Click
Total Volume and Open Interest 1,039,831 2,197,290 +22,811  
e-miNY Crude Oil(NYM)
Nov21 211006 79.000 79.775 76.825 77.425 -1.500 18,500 3,937 +80  
Dec21 211006 78.775 79.375 76.475 77.050 -1.525 1,037 1,251 +23  
Jan22 211006 78.225 78.700 76.100 76.600 -1.500 95 248 +7  
Feb22 211006 77.100 77.100 75.725 76.050 -1.450 24 64 +7  
Mar22 211006 75.750 75.750 75.200 75.475 -1.450 4 82 +0  
Apr22 211006 74.875 74.875 74.875 74.875 -1.425 8 64 -1  
May22 211006 73.850 74.250 73.850 74.250 -1.425 6 32 -2  
Jun22 211006 75.075 75.075 73.250 73.625 -1.400 12 111 -7  
Jul22 211006 72.950 72.950 72.950 72.950 -1.375 2 15 +0  
Aug22 211006 72.275 72.275 72.275 72.275 -1.375 5 6 -1  
Total Volume and Open Interest 19,725 5,978 +107  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211006 249.36 252.13 242.90 244.20 -5.16 57,867 130,980 -4,550 Hover/Click
Dec21 211006 248.19 251.26 242.23 243.46 -5.17 39,578 96,655 +1,324 Hover/Click
Jan22 211006 247.49 250.21 241.12 242.33 -5.18 14,954 46,721 +410 Hover/Click
Feb22 211006 246.41 247.56 239.38 240.55 -5.10 8,014 25,914 +267 Hover/Click
Mar22 211006 243.46 245.74 236.96 238.15 -5.02 11,544 38,512 +1,366 Hover/Click
Apr22 211006 240.81 240.81 234.49 235.40 -4.97 5,034 14,321 +759 Hover/Click
May22 211006 238.48 238.48 232.09 233.40 -4.95 2,624 11,608 +104 Hover/Click
Jun22 211006 236.80 237.81 230.45 231.78 -5.02 5,721 29,832 +276 Hover/Click
Jul22 211006 236.83 236.83 229.51 230.83 -5.05 1,497 6,336 +301 Hover/Click
Aug22 211006 230.40 230.48 229.75 230.09 -5.07 809 3,397 +80 Hover/Click
Sep22 211006 230.05 230.65 228.85 229.57 -5.05 767 3,527 +95 Hover/Click
Oct22 211006 232.24 232.24 228.32 229.15 -4.98 250 3,251 -25 Hover/Click
Nov22 211006 229.10 229.35 228.66 228.66 -4.89 184 1,847 -33 Hover/Click
Dec22 211006 232.60 232.60 227.27 228.09 -4.80 1,825 15,246 +225 Hover/Click
Total Volume and Open Interest 150,716 441,000 +603  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211006 234.71 237.27 228.63 230.82 -4.97 64,638 135,102 -4,775 Hover/Click
Dec21 211006 230.46 232.60 224.24 226.22 -4.61 49,632 73,331 +1,690 Hover/Click
Jan22 211006 228.40 230.21 222.25 224.16 -4.41 18,634 30,965 +594 Hover/Click
Feb22 211006 228.05 229.34 221.71 223.64 -4.33 7,254 16,403 +621 Hover/Click
Mar22 211006 228.30 228.88 222.24 224.19 -4.30 4,650 18,408 +209 Hover/Click
Apr22 211006 238.88 240.75 234.15 235.16 -4.32 2,858 10,546 -143 Hover/Click
May22 211006 236.18 236.18 233.65 234.93 -4.24 2,193 7,162 -3 Hover/Click
Jun22 211006 236.27 236.65 231.24 233.34 -4.16 4,147 9,878 +764 Hover/Click
Jul22 211006 232.09 232.09 229.05 231.10 -4.08 1,864 4,859 +322 Hover/Click
Aug22 211006 229.95 229.95 228.25 228.25 -4.05 1,325 1,506 +137 Hover/Click
Total Volume and Open Interest 160,265 317,905 -241  
e-miNY RBOB Gasoline(NYM)
Nov21 211006 230.80 230.82 230.80 230.80 -5.00 2 3 +0  
Dec21 211006 226.20 226.22 226.20 226.20 -4.60        
Jan22 211006 224.20 224.20 224.16 224.20 -4.40        
Feb22 211006 223.60 223.64 223.60 223.60 -4.40        
Total Volume and Open Interest 2 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211006 6.321 6.466 5.663 5.675 -0.637 209,582 251,348 -4,456 Hover/Click
Dec21 211006 6.447 6.593 5.790 5.803 -0.629 63,776 106,116 +2,366 Hover/Click
Jan22 211006 6.518 6.667 5.876 5.888 -0.634 47,189 170,053 +5,015 Hover/Click
Feb22 211006 6.401 6.557 5.775 5.787 -0.620 24,706 59,798 +332 Hover/Click
Mar22 211006 5.988 6.132 5.414 5.437 -0.559 34,119 127,728 +1,135 Hover/Click
Apr22 211006 4.190 4.236 3.974 3.997 -0.199 25,697 123,886 -216 Hover/Click
May22 211006 3.996 4.048 3.817 3.841 -0.165 14,756 120,899 +523 Hover/Click
Jun22 211006 4.026 4.077 3.850 3.877 -0.158 7,384 37,044 -506 Hover/Click
Jul22 211006 4.026 4.115 3.892 3.919 -0.155 7,707 33,886 -499 Hover/Click
Aug22 211006 4.061 4.119 3.898 3.922 -0.156 2,686 32,167 -3 Hover/Click
Sep22 211006 4.027 4.099 3.877 3.901 -0.157 2,943 34,711 -162 Hover/Click
Oct22 211006 4.080 4.133 3.907 3.931 -0.157 4,900 90,039 -425 Hover/Click
Nov22 211006 4.162 4.211 3.990 4.014 -0.158 1,793 31,606 -1 Hover/Click
Dec22 211006 4.367 4.369 4.159 4.172 -0.157 2,185 25,690 -596 Hover/Click
Jan23 211006 4.362 4.400 4.241 4.261 -0.148 2,050 24,594 +205 Hover/Click
Feb23 211006 4.319 4.339 4.155 4.174 -0.137 657 9,879 -196 Hover/Click
Total Volume and Open Interest 455,342 1,362,871 +2,568  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211006 82.57 83.47 80.60 81.08 -1.48 362,369 601,860 -5,141 Hover/Click
Jan22 211006 81.90 82.69 79.91 80.39 -1.44 153,192 311,601 +11,127 Hover/Click
Feb22 211006 81.08 81.90 79.17 79.63 -1.42 70,973 155,661 +6,941 Hover/Click
Mar22 211006 80.29 81.12 78.46 78.90 -1.40 62,128 154,321 +4,501 Hover/Click
Apr22 211006 79.62 80.38 77.78 78.21 -1.38 27,312 52,798 +2,915 Hover/Click
May22 211006 79.04 79.71 77.13 77.57 -1.37 20,772 55,005 +791 Hover/Click
Jun22 211006 78.37 79.05 76.51 76.95 -1.36 55,638 180,227 +1,563 Hover/Click
Jul22 211006 77.77 78.22 75.90 76.32 -1.36 8,444 58,104 +1,912 Hover/Click
Aug22 211006 77.13 77.60 75.31 75.73 -1.35 7,418 39,001 +236 Hover/Click
Sep22 211006 75.24 75.24 74.92 75.13 -1.35 17,650 42,672 -381 Hover/Click
Oct22 211006 75.44 75.44 74.54 74.54 -1.36 3,278 26,028 +343 Hover/Click
Nov22 211006 75.39 75.39 73.91 73.98 -1.36 4,480 26,711 +651 Hover/Click
Dec22 211006 74.79 75.41 73.02 73.45 -1.35 65,754 186,520 -221 Hover/Click
Jan23 211006 72.95 72.98 72.90 72.90 -1.36 1,096 16,036 +408 Hover/Click
Total Volume and Open Interest 886,045 2,266,212 +27,117  
Gas Oil(ICE) Weekly Monthly
Oct21 211006 719.25 727.75 697.25 703.50 -16.75 83,295 81,830 -11,877 Hover/Click
Nov21 211006 718.25 727.25 696.75 703.25 -16.00 131,514 223,470 +15,603 Hover/Click
Dec21 211006 713.00 721.00 691.25 697.75 -16.25 91,141 234,604 +5,564 Hover/Click
Jan22 211006 707.75 716.00 686.75 693.00 -16.25 39,483 125,690 -4,991 Hover/Click
Feb22 211006 702.75 711.25 682.25 688.25 -16.25 18,020 54,424 -2,040 Hover/Click
Mar22 211006 696.25 705.25 677.00 683.00 -16.00 17,828 58,685 +3,900 Hover/Click
Apr22 211006 692.00 699.75 671.75 677.50 -15.75 5,612 15,200 -849 Hover/Click
May22 211006 685.75 692.75 668.25 672.25 -15.25 4,532 17,438 +306 Hover/Click
Jun22 211006 681.75 688.25 661.50 667.00 -15.00 13,678 68,696 +1,070 Hover/Click
Jul22 211006 677.00 684.25 659.75 663.50 -14.75 2,764 12,809 +412 Hover/Click
Total Volume and Open Interest 428,522 991,322 +10,879  
Ethanol(CBOT)
Nov21 211006 2.207 2.207 2.207 2.207 unch        
Dec21 211006 2.207 2.207 2.207 2.207 unch        
Jan22 211006 2.137 2.137 2.137 2.137 unch        
Feb22 211006 2.137 2.137 2.137 2.137 unch        
Mar22 211006 2.137 2.137 2.137 2.137 unch        
Apr22 211006 2.137 2.137 2.137 2.137 unch        
May22 211006 2.137 2.137 2.137 2.137 unch        
Jun22 211006 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211006 78.99 79.76 76.85 77.43 -1.50 24,577 56,761 +309 Hover/Click
Dec21 211006 78.63 79.35 76.52 77.06 -1.51 51,934 115,131 +773 Hover/Click
Jan22 211006 77.93 78.83 76.08 76.59 -1.50 32,352 35,746 -278 Hover/Click
Feb22 211006 77.35 77.91 75.54 76.04 -1.47 20,847 16,364 +653 Hover/Click
Mar22 211006 76.85 76.85 74.99 75.47 -1.45 11,994 38,747 -835 Hover/Click
Apr22 211006 76.16 76.16 74.58 74.87 -1.44 3,525 12,754 +231 Hover/Click
May22 211006 75.51 75.51 73.97 74.26 -1.42 1,301 8,164 -97 Hover/Click
Jun22 211006 74.95 75.42 73.19 73.62 -1.40 10,608 57,267 +981 Hover/Click
Jul22 211006 74.30 74.70 72.96 72.96 -1.37 531 4,793 -56 Hover/Click
Aug22 211006 72.28 72.28 72.28 72.28 -1.37 379 4,912 -60 Hover/Click
Sep22 211006 71.61 71.61 71.61 71.61 -1.37 1,141 12,118 -41 Hover/Click
Oct22 211006 70.95 70.95 70.95 70.95 -1.37 172 5,949 +35 Hover/Click
Nov22 211006 70.35 70.35 70.35 70.35 -1.37 102 7,294 +14 Hover/Click
Dec22 211006 71.42 71.42 69.47 69.77 -1.36 11,175 81,357 +1,980 Hover/Click
Jan23 211006 69.15 69.15 69.15 69.15 -1.35 64 2,874 +0 Hover/Click
Feb23 211006 68.54 68.54 68.54 68.54 -1.35 48 1,637 -2 Hover/Click
Total Volume and Open Interest 176,823 547,238 +5,707  
US Dollar Index(ICE) Weekly Monthly
Dec21 211006 93.980 94.455 93.980 94.272 +0.305 24,714 56,086 +1,345 Hover/Click
Mar22 211006 93.950 94.400 93.950 94.223 +0.310 60 1,643 +19 Hover/Click
Jun22 211006 93.995 94.260 93.995 94.202 +0.305 7 19 -3 Hover/Click
Total Volume and Open Interest 24,781 57,748 +1,361  
Australian Dollar(CME) Weekly Monthly
Dec21 211006 72.90 72.96 72.28 72.72 -0.22 84,377 189,401 -1,732 Hover/Click
Mar22 211006 72.90 72.92 72.35 72.75 -0.22 41 159 +2 Hover/Click
Jun22 211006 72.76 72.76 72.76 72.76 -0.22 2 32 +0 Hover/Click
Total Volume and Open Interest 84,484 190,292 -1,740  
British Pound(CME) Weekly Monthly
Dec21 211006 136.23 136.31 135.44 135.81 -0.49 110,790 179,509 -6,698 Hover/Click
Mar22 211006 136.08 136.08 135.50 135.81 -0.48 1,840 1,859 +1,127 Hover/Click
Jun22 211006 135.70 135.70 135.70 135.70 -0.49 2 124 -212 Hover/Click
Total Volume and Open Interest 112,738 182,388 -5,786  
Canadian Dollar(CME) Weekly Monthly
Dec21 211006 79.48 79.50 79.06 79.42 -0.08 80,149 116,975 +422 Hover/Click
Mar22 211006 79.46 79.46 79.10 79.42 -0.09 192 1,627 +82 Hover/Click
Jun22 211006 79.38 79.38 79.38 79.38 -0.09 56 256 +16 Hover/Click
Sep22 211006 79.30 79.30 79.30 79.30 -0.09 6 182 +0 Hover/Click
Total Volume and Open Interest 81,102 120,016 +522  
Japanese Yen(CME) Weekly Monthly
Dec21 211006 89.75 89.98 89.50 89.79 +0.05 100,771 221,670 -1,500 Hover/Click
Mar22 211006 89.71 89.98 89.71 89.89 +0.05 35 655 +13 Hover/Click
Jun22 211006 89.96 89.96 89.96 89.96 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 100,834 222,631 -1,488  
Swiss Franc(CME) Weekly Monthly
Dec21 211006 107.90 108.04 107.61 107.95 -0.01 25,676 56,535 -1,185 Hover/Click
Mar22 211006 108.00 108.25 107.90 108.23 unch 23 110 +9 Hover/Click
Jun22 211006 108.48 108.48 108.48 108.48 unch 2 25 +0 Hover/Click
Total Volume and Open Interest 25,701 56,679 -1,176  
EuroFX(CME) Weekly Monthly
Dec21 211006 116.11 116.16 115.45 115.65 -0.48 142,002 677,679 +2,990 Hover/Click
Mar22 211006 116.37 116.37 115.72 115.91 -0.47 519 13,917 +103 Hover/Click
Jun22 211006 116.55 116.55 115.96 116.13 -0.47 13 1,152 +5 Hover/Click
Total Volume and Open Interest 143,448 695,605 +3,008  
Mexican Peso(CME) Weekly Monthly
Dec21 211006 481.13 481.63 474.00 480.75 -0.75 45,797 172,695 -397 Hover/Click
Mar22 211006 472.13 474.00 472.13 474.00 -1.00 1 29 +1 Hover/Click
Total Volume and Open Interest 45,800 172,750 -394  
Brazilian Real(CME) Weekly Monthly
Nov21 211006 182.05 182.55 179.95 181.60 -0.45 6,186 18,799 +785  
Dec21 211006 180.90 180.90 178.90 180.65 -0.50 54 4,506 +15 Hover/Click
Jan22 211006 179.65 179.65 179.65 179.65 -0.40 1 2 +0  
Feb22 211006 178.45 178.45 178.45 178.45 -0.35        
Total Volume and Open Interest 6,241 23,308 +800  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211006 159~040 159~250 158~060 159~150 +0~100 422,425 1,227,869 -5,329 Hover/Click
Mar22 211006 157~130 158~060 157~110 157~300 +0~090 5 20 +0 Hover/Click
Jun22 211006 157~300 157~300 157~300 157~300 +0~090       Hover/Click
Total Volume and Open Interest 422,430 1,227,889 -5,329  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211006 131~235 131~270 131~130 131~230 -0~005 1,471,686 4,021,112 +6,048 Hover/Click
Mar22 211006 130~225 130~305 130~225 130~280 -0~005 150 369 +131 Hover/Click
Jun22 211006 130~200 130~200 130~200 130~200 -0~015       Hover/Click
Total Volume and Open Interest 1,471,836 4,021,481 +6,179  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211006 122~272 122~272 122~210 122~254 -0~014 788,232 3,557,930 -12,721 Hover/Click
Mar22 211006 122~056 122~056 122~056 122~056 -0~016 1 22 +0 Hover/Click
Jun22 211006 122~056 122~056 122~056 122~056 -0~016       Hover/Click
Total Volume and Open Interest 788,233 3,557,952 -12,721  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211006 110~012 110~013 110~000 110~004 -0~006 269,316 1,781,561 -17,194 Hover/Click
Mar22 211006 109~315 109~315 109~315 109~315 -0~006 0 1 +0 Hover/Click
Jun22 211006 109~315 109~315 109~315 109~315 -0~006       Hover/Click
Total Volume and Open Interest 269,316 1,781,562 -17,194  
Eurodollars(CME) Weekly Monthly
Dec21 211006 99.830 99.835 99.825 99.830 -0.005 121,220 1,116,422 -14,043  
Mar22 211006 99.850 99.855 99.845 99.850 -0.005 67,140 1,120,286 +3,588  
Jun22 211006 99.795 99.800 99.785 99.790 -0.005 86,988 868,729 -4,476  
Sep22 211006 99.685 99.690 99.670 99.675 -0.010 97,976 827,527 +1,672  
Dec22 211006 99.510 99.510 99.490 99.495 -0.015 172,700 1,079,524 +1,244  
Mar23 211006 99.385 99.385 99.355 99.365 -0.020 109,059 983,210 -26,422  
Jun23 211006 99.230 99.235 99.195 99.210 -0.025 114,625 779,701 +2,200  
Sep23 211006 99.005 99.005 98.965 98.985 -0.020 124,856 770,337 +2,679  
Dec23 211006 98.870 98.870 98.830 98.855 -0.015 178,528 1,150,396 -4,414  
Mar24 211006 98.740 98.745 98.705 98.730 -0.015 67,765 419,294 -245  
Jun24 211006 98.630 98.635 98.590 98.620 -0.015 63,243 393,081 +1,748  
Sep24 211006 98.530 98.535 98.485 98.520 -0.010 59,277 408,001 -9,012  
Dec24 211006 98.430 98.440 98.385 98.425 -0.010 78,597 856,293 +2,246  
Mar25 211006 98.360 98.370 98.320 98.355 -0.010 30,918 337,068 -4,729  
Jun25 211006 98.300 98.310 98.250 98.295 -0.005 22,669 181,188 -1,559  
Sep25 211006 98.240 98.255 98.190 98.240 unch 24,164 142,152 -2,595  
Dec25 211006 98.170 98.190 98.120 98.175 +0.005 26,495 163,514 -3,692  
Mar26 211006 98.125 98.145 98.075 98.130 +0.005 17,858 97,830 -4,988  
Total Volume and Open Interest 1,545,786 12,458,400 -995,768  
Ultra T-Bond(CBOT)
Dec21 211006 190~29 192~09 189~04 191~22 +0~26 166,529 1,224,573 +3,716  
Mar22 211006 190~25 190~25 190~25 190~25 +0~26 6 11 +0  
Jun22 211006 190~25 190~25 190~25 190~25 +0~26        
Total Volume and Open Interest 166,535 1,224,584 +3,716  
Ultra 10-Yr T-Note(CBOT)
Dec21 211006 145~085 145~180 144~230 145~115 +0~025 237,147 1,455,589 +3,135  
Mar22 211006 145~040 145~040 145~040 145~040 +0~040 6 3 +0  
Jun22 211006 145~040 145~040 145~040 145~040 +0~040        
Total Volume and Open Interest 237,153 1,455,592 +3,135  
30 Day Federal Funds(CBOT)
Oct21 211006 99.923 99.923 99.920 99.920 unch 1,538 119,238 +936  
Nov21 211006 99.925 99.925 99.920 99.920 unch 1,702 115,118 +252  
Dec21 211006 99.925 99.925 99.920 99.920 unch 1,323 81,427 -420  
Jan22 211006 99.925 99.925 99.925 99.925 unch 3,961 111,426 +168  
Feb22 211006 99.925 99.925 99.920 99.920 unch 4,207 88,027 -3,668  
Mar22 211006 99.920 99.920 99.920 99.920 unch 699 42,083 -18  
Total Volume and Open Interest 42,531 1,103,784 -2,786  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211006 151.50 151.52 151.29 151.33 -0.18 1,410 15,154 -134 Hover/Click
Mar22 211006 151.33 151.33 151.33 151.33 -0.18       Hover/Click
Jun22 211006 151.33 151.33 151.33 151.33 -0.18       Hover/Click
Total Volume and Open Interest 1,410 15,154 -134  
Euro-Buxl(EUREX)
Dec21 211006 202.62 203.36 201.28 202.44 -0.04 59,038 323,750 -2,264  
Mar22 211006 200.76 200.76 200.76 200.76 -0.04 20 59,297 +20  
Jun22 211006 199.54 199.54 199.54 199.54 -0.04        
Total Volume and Open Interest 59,058 383,047 -2,244  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211006 169.63 169.91 169.12 169.65 -0.01 604,568 1,509,968 -53,733 Hover/Click
Mar22 211006 170.91 171.29 170.77 171.29 -0.01 1,067 15,600 +1,060 Hover/Click
Jun22 211006 168.99 168.99 168.99 168.99 -0.01 1 1 +1 Hover/Click
Total Volume and Open Interest 605,636 1,525,569 -52,672  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211006 134.91 134.98 134.74 134.91 -0.02 340,655 1,321,662 -39,353 Hover/Click
Mar22 211006 133.85 133.85 133.85 133.85 -0.02 0 116 +0 Hover/Click
Jun22 211006 134.71 134.71 134.71 134.71 -0.02       Hover/Click
Total Volume and Open Interest 340,655 1,321,778 -39,353  
Euro-Schatz(EUREX)
Dec21 211006 112.21 112.23 112.19 112.22 -0.00 181,449 1,313,589 -14,403  
Mar22 211006 112.22 112.22 112.22 112.22 -0.00 1 1 +1  
Jun22 211006 112.83 112.83 112.83 112.83 -0.00        
Total Volume and Open Interest 181,450 1,313,590 -14,402  
3-Mth Euribor(EUREX)
Dec21 211006 100.540 100.540 100.540 100.540 -0.010 0 1,038 +0  
Mar22 211006 100.520 100.520 100.520 100.520 -0.005 0 1,103 +0  
Jun22 211006 100.485 100.485 100.485 100.485 -0.010 0 500 +0  
Total Volume and Open Interest 0 3,538 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211006 124~07 124~30 124~02 124~25 +0~05 222,077 805,125 +10,529 Hover/Click
Mar22 211006 123~26 123~26 123~26 123~26 +0~05 11,200 24,732 +11,000 Hover/Click
Total Volume and Open Interest 233,277 829,857 +21,529  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211006 99.75 99.76 99.74 99.75 -0.01 40,927 645,493 -1,653  
Mar22 211006 99.48 99.48 99.44 99.47 -0.03 38,896 413,337 +1,256  
Jun22 211006 99.33 99.33 99.29 99.32 -0.04 24,956 280,186 -9,034  
Sep22 211006 99.22 99.22 99.17 99.21 -0.03 28,222 377,155 +951  
Dec22 211006 99.15 99.16 99.11 99.14 -0.03 49,564 518,135 +3,323  
Mar23 211006 99.10 99.11 99.06 99.11 -0.02 18,532 246,477 +1,421  
Total Volume and Open Interest 334,630 4,343,849 +872  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211006 100.545 100.550 100.540 100.540 -0.005 24,778 451,739 -3,519  
Mar22 211006 100.525 100.525 100.515 100.515 -0.010 33,045 285,662 -1,285  
Jun22 211006 100.490 100.490 100.480 100.480 -0.015 20,137 340,499 +1,991  
Total Volume and Open Interest 422,059 4,195,022 -8,985  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211006 99.97 99.97 99.96 99.97 unch 2,370 128,161 +657  
Mar22 211006 99.93 99.94 99.93 99.94 unch 4,583 165,255 +1,208  
Jun22 211006 99.88 99.88 99.87 99.88 unch 1,427 174,727 -822  
Sep22 211006 99.78 99.78 99.77 99.78 -0.01 5,980 151,860 -5,236  
Dec22 211006 99.62 99.63 99.60 99.61 -0.02 5,713 103,858 +566  
Mar23 211006 99.48 99.48 99.46 99.46 -0.03 1,706 61,962 +346  
Jun23 211006 99.32 99.33 99.30 99.30 -0.03 1,356 52,125 +129  
Sep23 211006 99.18 99.19 99.15 99.16 -0.03 925 37,163 -116  
Dec23 211006 99.02 99.02 99.00 99.00 -0.03 284 2,388 +275  
Mar24 211006 98.86 98.86 98.86 98.86 -0.03 0 451 +0  
Total Volume and Open Interest 24,364 878,161 -2,973  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211006 98.47 98.49 98.36 98.37 -0.09 108,221 1,242,262 -23,464  
Mar22 211006 98.37 98.37 98.37 98.37 -0.09 0 30 +0  
Total Volume and Open Interest 108,221 1,242,292 -23,464  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211006 99.49 99.50 99.44 99.45 -0.04 51,856 746,668 -27,681  
Mar22 211006 99.45 99.45 99.45 99.45 -0.04 0 105 +0  
Total Volume and Open Interest 51,856 746,773 -27,681  
Gold(CMX) Weekly Monthly
Oct21 211006 1759.3 1762.9 1744.7 1760.5 +0.9 417 4,513 +306 Hover/Click
Dec21 211006 1760.5 1765.9 1745.4 1761.8 +0.9 166,180 403,653 +1,177 Hover/Click
Feb22 211006 1762.4 1767.4 1747.9 1763.7 +0.9 2,666 47,871 +495 Hover/Click
Apr22 211006 1759.4 1768.8 1749.5 1765.1 +0.9 750 13,413 -88 Hover/Click
Jun22 211006 1760.4 1769.5 1751.9 1766.3 +0.8 847 8,856 +127 Hover/Click
Aug22 211006 1758.0 1770.0 1758.0 1767.6 +0.7 36 1,996 +20 Hover/Click
Oct22 211006 1768.9 1768.9 1768.9 1768.9 +0.7 0 1,036 +0 Hover/Click
Dec22 211006 1766.7 1772.7 1755.0 1770.4 +0.7 63 3,228 +8 Hover/Click
Feb23 211006 1773.2 1773.2 1773.2 1773.2 +0.7       Hover/Click
Apr23 211006 1776.4 1776.4 1776.4 1776.4 +0.7       Hover/Click
Jun23 211006 1779.6 1779.6 1779.6 1779.6 +0.7 0 9 +0 Hover/Click
Aug23 211006 1782.6 1782.6 1782.6 1782.6 +0.7       Hover/Click
Total Volume and Open Interest 171,511 485,690 +2,078  
Silver(CMX) Weekly Monthly
Dec21 211006 2263.5 2270.0 2218.5 2253.2 -7.6 35,184 121,313 -506 Hover/Click
Mar22 211006 2267.0 2273.5 2225.0 2258.1 -7.3 1,082 11,808 +210 Hover/Click
May22 211006 2245.5 2261.5 2227.5 2261.5 -7.3 761 2,676 -89 Hover/Click
Jul22 211006 2257.0 2265.0 2250.0 2265.0 -6.8 635 880 +44 Hover/Click
Sep22 211006 2243.5 2283.5 2243.5 2268.5 -6.9 301 836 +151 Hover/Click
Dec22 211006 2267.5 2284.5 2267.5 2272.4 -6.9 118 451 +71 Hover/Click
Mar23 211006 2277.8 2277.8 2277.8 2277.8 -6.9 0 1 +0 Hover/Click
Total Volume and Open Interest 38,214 139,725 -132  
Platinum(NYMEX) Weekly Monthly
Oct21 211006 957.3 975.9 949.2 975.8 +16.8 94 936 -136 Hover/Click
Jan22 211006 959.8 988.8 939.1 977.2 +17.4 13,432 59,787 +574 Hover/Click
Apr22 211006 955.6 990.0 944.1 978.8 +17.1 182 1,474 +78 Hover/Click
Jul22 211006 973.3 991.1 970.0 980.9 +16.9 8 103 -1 Hover/Click
Total Volume and Open Interest 13,765 62,426 +522  
Palladium(NYMEX) Weekly Monthly
Dec21 211006 1899.00 1899.50 1831.00 1867.80 -31.60 1,146 9,318 +74 Hover/Click
Mar22 211006 1888.50 1888.50 1835.50 1867.50 -30.70 48 476 +4 Hover/Click
Jun22 211006 1868.50 1868.50 1868.50 1868.50 -30.70 0 2 +0 Hover/Click
Total Volume and Open Interest 1,194 9,797 +78  
Copper(CMX) Weekly Monthly
Dec21 211006 418.20 421.85 411.40 414.75 -4.50 45,603 110,173 +1,399 Hover/Click
Mar22 211006 416.80 420.10 409.90 413.30 -4.30 5,390 42,468 +848 Hover/Click
May22 211006 412.40 418.35 409.65 412.65 -4.00 1,454 14,910 -53 Hover/Click
Jul22 211006 411.00 415.10 410.00 411.90 -3.70 1,480 5,580 +432 Hover/Click
Sep22 211006 409.70 410.70 409.70 410.70 -3.50 889 1,741 +285 Hover/Click
Total Volume and Open Interest 56,051 185,434 +2,621  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211006 34208 34326 33718 34291 +108 240,260 94,751 -1,211 Hover/Click
Mar22 211006 34105 34195 33636 34195 +110 200 360 +12 Hover/Click
Jun22 211006 34000 34108 34000 34108 +114 3 2 +0 Hover/Click
Sep22 211006 33993 33993 33993 33993 +114       Hover/Click
Total Volume and Open Interest 240,463 95,113 -1,199  
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 211006 4334.00 4357.50 4273.75 4354.00 +20.00 2,135,338 2,390,349 +14,372 Hover/Click
Mar22 211006 4323.50 4349.25 4266.00 4346.25 +20.00 1,283 14,899 +71 Hover/Click
Jun22 211006 4319.25 4336.00 4257.00 4336.00 +20.00 45 46,509 +10 Hover/Click
Sep22 211006 4307.00 4330.50 4307.00 4330.50 +18.50 0 21 +0 Hover/Click
Total Volume and Open Interest 2,136,667 2,452,853 +14,453  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211006 14662.00 14770.00 14422.50 14759.00 +103.75 802,849 228,515 +6,959 Hover/Click
Mar22 211006 14656.25 14769.50 14429.25 14759.75 +102.75 1,498 1,070 +61 Hover/Click
Jun22 211006 14650.00 14750.50 14585.00 14750.50 +105.00 33 32 +24 Hover/Click
Total Volume and Open Interest 804,381 229,622 +7,044  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211006 2663.30 2665.50 2613.70 2661.00 -3.30 15,014 41,733 +78 Hover/Click
Mar22 211006 2670.00 2670.00 2670.00 2670.00 -3.30       Hover/Click
Jun22 211006 2681.70 2681.70 2681.70 2681.70 -5.00       Hover/Click
Total Volume and Open Interest 15,014 41,733 +78  
Volatility Index(CBOE)
Oct21 211006 21.60 23.55 21.15 21.22 -0.53 107,707 105,706 -1,758  
Nov21 211006 22.96 24.10 22.60 22.66 -0.37 70,021 104,985 +7,107  
Dec21 211006 23.55 24.45 23.20 23.27 -0.26 22,075 45,345 +549  
Jan22 211006 24.48 25.18 24.20 24.25 -0.17 10,350 25,007 +224  
Total Volume and Open Interest 219,710 311,643 +5,988  
S & P 600(CME)
Dec21 211006 1346.80 1346.80 1346.80 1346.80 -10.00        
Mar22 211006 1347.70 1347.70 1347.70 1347.70 -10.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211006 2223.20 2226.10 2180.20 2212.20 -11.30 239,675 441,872 +9,891 Hover/Click
Mar22 211006 2213.90 2213.90 2181.60 2209.70 -11.40 27 191 +1 Hover/Click
Jun22 211006 2202.20 2202.20 2202.20 2202.20 -12.80       Hover/Click
Total Volume and Open Interest 239,702 442,063 +9,892  
Nikkei 225(CME)
Dec21 211006 28260 28275 27020 27765 -450 16,113 22,778 +325  
Mar22 211006 27585 27745 27150 27730 -445 6 4 +0  
Total Volume and Open Interest 16,119 22,782 +325  
Nikkei 225(SGX) Weekly Monthly
Dec21 211006 27770 28285 27175 27480 -250 76,179 105,899 +3,381  
Mar22 211006 27950 28165 27150 27440 -250 1 639 +1  
Jun22 211006 27245 27245 27245 27245 -250 0 2,896 +0  
Total Volume and Open Interest 76,186 132,962 +3,382  
Nikkei 225 Mini(JPX)
Dec21 211006 28085 28205 27170 27410 -330 745,516 269,520 +15,218  
Mar22 211006 27750 28230 27120 27360 -340 37,333 14,732 +78  
Jun22 211006 27535 28000 26930 27140 -330 367 1,552 +65  
Total Volume and Open Interest 850,709 419,331 +21,283  
Nikkei 225(JPX)
Dec21 211006 28080 28210 27180 27410 -330 59,173 247,781 +7,551  
Mar22 211006 28030 28140 27130 27360 -340 1,611 10,558 +164  
Jun22 211006 27900 27900 27120 27140 -330 8 5,027 +4  
Total Volume and Open Interest 60,794 308,598 +7,719  
Nikkei 225(CME) Yen
Dec21 211006 28220 28245 26980 27730 -445 69,062 57,572 +6,452  
Mar22 211006 27240 27670 27240 27670 -445 1 18 +1  
Jun22 211006 27425 27425 27425 27425 -445        
Total Volume and Open Interest 69,063 57,593 +6,453  
Nikkei 225(CME) e-Mini Yen
Dec21 211006 27730 27730 27730 27730 -460        
Mar22 211006 27640 27640 27640 27640 -480        
Jun22 211006 27430 27430 27425 27430 -440        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211006 6523.5 6541.0 6419.0 6491.5 -83.5 66,788 281,191 +2,094  
Nov21 211006 6511.0 6524.5 6414.5 6485.5 -83.5 305 42 +17  
Dec21 211006 6439.0 6475.0 6414.5 6474.5 -83.5 21 33,858 -2  
Mar22 211006 6458.5 6458.5 6458.5 6458.5 -85.0        
Jun22 211006 6318.5 6318.5 6318.5 6318.5 -83.5        
Sep22 211006 6299.5 6299.5 6299.5 6299.5 -83.5        
Total Volume and Open Interest 67,114 324,596 +2,109  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211006 24075 24283 23743 23957 -101 146,840 106,368 +6,038  
Nov21 211006 24058 24238 23738 23933 -102 1,413 1,704 +996  
Dec21 211006 24038 24172 23747 23929 -103 2,789 5,045 -40  
Total Volume and Open Interest 151,218 115,956 +7,097  
DAX(EUREX) Weekly Monthly
Dec21 211006 15145.0 15177.0 14795.0 14943.0 -238.0 84,205 73,552 -2,320  
Mar22 211006 15077.0 15077.0 14794.0 14926.0 -238.0 31 164 -9  
Jun22 211006 14945.0 14945.0 14945.0 14945.0 -238.0 1 0 -1  
Total Volume and Open Interest 84,237 73,716 -2,330  
Mini-DAX(EUREX)
Dec21 211006 15147.0 15179.0 14794.0 14943.0 -238.0 60,250 20,027 -469  
Mar22 211006 15050.0 15053.0 14807.0 14926.0 -238.0 31 123 +12  
Jun22 211006 14945.0 14945.0 14945.0 14945.0 -238.0        
Total Volume and Open Interest 60,281 20,150 -457  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211006 4037 4046 3950 3997 -53 719,336 3,089,906 +158,445  
Mar22 211006 3999 4007 3935 3981 -53 76 41,580 +60  
Jun22 211006 3905 3905 3905 3905 -52 0 13,614 +0  
Total Volume and Open Interest 719,412 3,152,021 +158,505  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211006 11519 11603 11360 11554 -25 28,014 132,819 -3,375  
Mar22 211006 11400 11436 11287 11436 -25 21 224 +15  
Jun22 211006 11278 11278 11278 11278 -25 0 3 +0  
Total Volume and Open Interest 28,035 133,046 -3,360  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211006 7039.50 7047.50 6916.00 6965.50 -87.50 91,462 595,719 -2,356  
Mar22 211006 6895.50 6895.50 6895.50 6895.50 -87.50 0 114 +0  
Jun22 211006 6833.00 6833.00 6833.00 6833.00 -87.50 0 13 +0  
Total Volume and Open Interest 91,462 595,851 -2,356  
SPI 200(SFE) Weekly Monthly
Dec21 211006 7207.0 7267.0 7151.0 7177.0 -40.0 52,115 261,756 -880  
Mar22 211006 7092.0 7092.0 7092.0 7092.0 -40.0 0 267 +0  
Jun22 211006 7092.0 7092.0 7092.0 7092.0 -40.0        
Total Volume and Open Interest 52,115 262,126 -880  
FTSE MIB(ISE)
Dec21 211006 25490.00 25535.00 25020.00 25326.00 -312.00 18,405 91,347 +619  
Mar22 211006 25335.00 25365.00 25000.00 25214.00 -314.00 18 113 +6  
Jun22 211006 24819.00 24819.00 24819.00 24819.00 -314.00        
Total Volume and Open Interest 18,423 91,460 +625  
KOSPI 200(KFE)
Dec21 211006 390.05 392.00 381.75 382.40 -6.35 329,856 277,902 +5,238  
Mar22 211006 385.95 387.70 378.00 378.20 -6.65 283 7,399 -91  
Jun22 211006 383.60 383.60 383.60 383.60 unch 6 6,301 +4  
Total Volume and Open Interest 330,145 304,015 +5,158  
GSCI(CME) Weekly Monthly
Oct21 211006 578.45 578.45 568.20 568.80 -11.60 29 1,620 -4  
Nov21 211006 568.80 569.00 567.55 567.55 -11.35 0 2 +0  
Dec21 211006 569.55 569.55 569.55 569.55 -7.35        
Total Volume and Open Interest 29 1,622 -4  
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