Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211007 1242.00 1249.50 1233.50 1247.25 +5.25 119,391 316,600 -2,262 Hover/Click
Jan22 211007 1252.50 1260.50 1244.75 1258.25 +5.75 44,297 137,322 +3,430 Hover/Click
Mar22 211007 1261.25 1269.50 1253.50 1267.25 +6.00 17,510 105,953 +715 Hover/Click
May22 211007 1271.00 1278.25 1264.25 1276.00 +5.00 10,687 62,161 +432 Hover/Click
Jul22 211007 1277.00 1283.25 1269.75 1281.50 +4.75 6,645 43,689 +509 Hover/Click
Aug22 211007 1272.00 1279.75 1268.00 1278.25 +5.00 714 3,797 +87 Hover/Click
Sep22 211007 1258.25 1260.25 1248.75 1260.25 +6.50 327 4,960 +91 Hover/Click
Nov22 211007 1245.00 1254.75 1238.75 1254.00 +9.00 9,254 33,318 +1,586 Hover/Click
Jan23 211007 1247.25 1255.25 1246.50 1255.25 +8.75 167 2,129 +50 Hover/Click
Mar23 211007 1233.25 1239.75 1225.25 1239.75 +8.75 672 4,030 +279 Hover/Click
May23 211007 1227.00 1236.25 1227.00 1236.25 +9.25 301 948 +79 Hover/Click
Jul23 211007 1237.50 1237.50 1237.50 1237.50 +9.00 127 212 -22 Hover/Click
Aug23 211007 1230.50 1230.50 1230.50 1230.50 +9.00 15 11 +10 Hover/Click
Sep23 211007 1201.50 1201.50 1201.50 1201.50 +11.00 0 2 +0 Hover/Click
Total Volume and Open Interest 210,191 715,835 +4,998  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211007 321.60 322.00 318.80 318.80 -2.80 464 775 -349 Hover/Click
Dec21 211007 322.80 324.90 319.00 319.30 -3.40 60,429 185,362 +5,243 Hover/Click
Jan22 211007 324.80 326.70 321.10 321.40 -3.20 19,226 60,331 +2,504 Hover/Click
Mar22 211007 328.50 330.20 324.20 324.50 -3.70 12,312 63,288 +663 Hover/Click
May22 211007 332.70 334.50 328.40 328.80 -3.70 7,619 34,562 +917 Hover/Click
Jul22 211007 337.00 338.90 332.70 333.20 -3.60 4,537 27,075 +57 Hover/Click
Aug22 211007 337.90 339.90 333.70 334.00 -3.50 2,077 7,399 +597 Hover/Click
Sep22 211007 337.80 340.50 334.20 334.50 -3.20 1,369 5,697 +496 Hover/Click
Oct22 211007 338.00 339.60 333.90 334.20 -2.40 486 4,164 +45 Hover/Click
Dec22 211007 338.90 341.30 336.00 336.30 -1.90 1,575 9,130 +298 Hover/Click
Total Volume and Open Interest 110,467 399,931 +10,558  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211007 59.94 61.90 59.94 61.90 +1.83 180 315 -8 Hover/Click
Dec21 211007 60.51 62.22 59.82 62.06 +1.72 75,676 159,498 +1,428 Hover/Click
Jan22 211007 60.38 62.01 59.76 61.91 +1.70 22,774 59,478 +433 Hover/Click
Mar22 211007 59.83 61.43 59.30 61.38 +1.58 19,902 56,980 -796 Hover/Click
May22 211007 59.36 60.77 58.82 60.74 +1.44 10,831 46,846 -226 Hover/Click
Jul22 211007 58.76 60.09 58.26 60.06 +1.31 5,734 33,855 -445 Hover/Click
Aug22 211007 58.01 59.20 57.51 59.20 +1.22 789 4,550 -30 Hover/Click
Sep22 211007 57.26 58.44 56.74 58.44 +1.17 490 3,896 +21 Hover/Click
Oct22 211007 56.44 57.69 56.32 57.69 +1.16 390 4,331 -19 Hover/Click
Dec22 211007 56.35 57.47 56.05 57.43 +1.17 1,987 13,305 +54 Hover/Click
Total Volume and Open Interest 139,184 388,128 +676  
Canola(WCE) Weekly Monthly
Nov21 211007 923.0 928.9 912.7 927.3 +4.5 12,436 57,919 -3,835 Hover/Click
Jan22 211007 908.0 916.5 900.5 915.6 +5.9 12,513 76,689 +2,766 Hover/Click
Mar22 211007 893.6 902.4 887.9 901.1 +5.2 4,376 44,096 +148 Hover/Click
May22 211007 872.5 881.0 867.8 879.5 +5.2 3,255 19,030 +285 Hover/Click
Jul22 211007 850.4 857.0 844.8 856.4 +5.3 1,052 10,751 +282 Hover/Click
Total Volume and Open Interest 34,016 212,837 -172  
Corn(CBOT) Weekly Monthly
Dec21 211007 532.75 535.25 527.50 534.00 +1.75 119,598 667,364 -12,034 Hover/Click
Mar22 211007 541.00 544.00 536.00 543.00 +2.00 47,887 285,481 +3,925 Hover/Click
May22 211007 546.25 549.00 541.50 548.00 +1.75 19,079 162,460 -1,637 Hover/Click
Jul22 211007 546.75 549.00 542.00 548.50 +1.75 11,338 123,381 +66 Hover/Click
Sep22 211007 530.25 532.75 526.50 531.50 +0.50 4,226 39,738 +184 Hover/Click
Dec22 211007 527.50 529.00 523.00 527.50 -0.50 10,431 104,827 +813 Hover/Click
Mar23 211007 533.00 534.25 529.25 533.50 -0.50 715 4,838 +235 Hover/Click
May23 211007 535.50 535.50 535.50 535.50 unch 1 516 +1 Hover/Click
Jul23 211007 533.25 534.25 532.00 534.00 unch 183 3,146 +83 Hover/Click
Sep23 211007 496.50 496.50 496.50 496.50 unch 19 173 +0 Hover/Click
Total Volume and Open Interest 213,550 1,397,458 -8,371  
Wheat(CBOT) Weekly Monthly
Dec21 211007 746.00 752.50 739.50 741.25 -4.75 49,150 193,595 -711 Hover/Click
Mar22 211007 759.00 764.75 752.75 754.75 -4.25 15,158 82,456 +2,527 Hover/Click
May22 211007 761.00 767.75 756.00 758.50 -3.50 6,773 31,498 -374 Hover/Click
Jul22 211007 745.50 750.00 740.25 744.50 -1.50 5,317 37,881 +896 Hover/Click
Sep22 211007 748.25 750.75 742.00 746.00 -1.50 1,111 6,138 +217 Hover/Click
Dec22 211007 753.00 755.25 746.25 750.75 -1.00 1,239 16,190 -16 Hover/Click
Total Volume and Open Interest 79,004 373,320 +2,608  
Wheat(KCBT) Weekly Monthly
Dec21 211007 745.00 751.00 738.75 741.25 -3.75 24,595 127,053 -2,303 Hover/Click
Mar22 211007 753.25 759.00 746.75 749.50 -3.25 9,547 58,917 +1,518 Hover/Click
May22 211007 756.00 761.25 749.75 752.25 -3.25 3,367 18,554 -77 Hover/Click
Jul22 211007 746.25 750.00 740.00 744.75 -2.00 3,220 18,427 +383 Hover/Click
Sep22 211007 747.50 749.25 744.25 747.50 -1.50 331 2,953 +54 Hover/Click
Dec22 211007 755.00 758.00 750.00 754.75 -1.25 463 3,658 -13 Hover/Click
Mar23 211007 755.75 755.75 755.75 755.75 -1.00 8 387 -6 Hover/Click
Total Volume and Open Interest 41,537 230,413 -443  
Wheat(MGE) Weekly Monthly
Dec21 211007 938.75 949.00 937.50 942.25 +3.25 3,980 45,906 -52 Hover/Click
Mar22 211007 926.50 937.00 926.50 931.25 +3.50 2,060 18,846 +484 Hover/Click
May22 211007 914.25 919.50 913.25 916.75 +3.25 646 5,619 +336 Hover/Click
Jul22 211007 896.00 902.25 896.00 900.25 +3.25 269 3,035 +71 Hover/Click
Sep22 211007 820.50 824.75 818.75 820.50 -0.50 107 1,794 -1 Hover/Click
Dec22 211007 816.25 816.25 810.50 814.50 -0.25 7 598 -4 Hover/Click
Total Volume and Open Interest 7,069 75,798 +834  
Oats(CBOT) Weekly Monthly
Dec21 211007 601.75 622.75 597.00 622.75 +25.00 273 3,795 -7 Hover/Click
Mar22 211007 590.00 611.00 590.00 611.00 +24.75 96 878 +59 Hover/Click
May22 211007 578.00 599.00 578.00 599.00 +25.00 6 166 +6 Hover/Click
Jul22 211007 560.00 573.50 560.00 573.50 +18.25 1 74 +1 Hover/Click
Total Volume and Open Interest 383 5,014 +63  
Rough Rice(CBOT) Weekly Monthly
Nov21 211007 13.65 13.86 13.62 13.84 +0.23 440 7,289 -176 Hover/Click
Jan22 211007 13.92 14.13 13.92 14.11 +0.22 185 1,341 +162 Hover/Click
Mar22 211007 14.18 14.24 14.18 14.24 +0.18 4 396 +1 Hover/Click
May22 211007 14.33 14.33 14.33 14.33 +0.16 0 40 +0 Hover/Click
Total Volume and Open Interest 629 9,067 -13  
Live Cattle(CME) Weekly Monthly
Oct21 211007 123.980 125.350 123.730 125.285 +1.455 2,241 14,687 -931 Hover/Click
Dec21 211007 128.450 130.235 128.035 130.100 +1.865 21,873 127,437 -1,742 Hover/Click
Feb22 211007 133.250 134.785 133.000 134.650 +1.465 11,852 60,956 +792 Hover/Click
Apr22 211007 136.580 138.200 136.485 138.000 +1.370 7,648 54,590 +135 Hover/Click
Jun22 211007 131.485 132.985 131.250 132.825 +1.375 3,909 23,172 +453 Hover/Click
Aug22 211007 130.035 131.700 130.035 131.630 +1.380 632 5,897 -37 Hover/Click
Total Volume and Open Interest 48,450 290,019 -1,299  
Feeder Cattle(CME) Weekly Monthly
Oct21 211007 157.035 160.400 157.035 160.350 +3.550 1,876 4,185 -674 Hover/Click
Nov21 211007 158.130 161.750 158.100 161.600 +3.470 5,899 16,667 -391 Hover/Click
Jan22 211007 159.150 161.435 158.785 161.250 +2.465 4,229 11,332 +280 Hover/Click
Mar22 211007 159.700 161.935 159.435 161.750 +2.215 1,993 5,377 +332 Hover/Click
Apr22 211007 162.500 164.400 162.300 164.285 +2.085 248 1,511 -8 Hover/Click
May22 211007 164.285 166.380 164.235 166.080 +1.645 271 1,962 +36 Hover/Click
Aug22 211007 171.000 172.900 171.000 172.580 +1.750 106 708 +66 Hover/Click
Total Volume and Open Interest 14,623 41,756 -358  
Lean Hogs(CME) Weekly Monthly
Oct21 211007 90.130 90.330 89.530 89.850 +0.220 4,150 18,073 -1,361 Hover/Click
Dec21 211007 82.730 82.750 81.330 82.030 +0.300 18,966 110,102 +997 Hover/Click
Feb22 211007 84.600 84.930 83.750 84.350 +0.220 8,461 45,494 +561 Hover/Click
Apr22 211007 87.450 87.730 86.850 87.380 +0.330 4,882 44,742 +366 Hover/Click
May22 211007 90.950 91.230 90.880 91.200 +0.500 59 1,115 +13  
Jun22 211007 95.750 96.050 95.180 95.750 +0.450 1,754 23,117 +68 Hover/Click
Jul22 211007 95.000 95.650 94.880 95.430 +0.500 396 6,920 +17 Hover/Click
Aug22 211007 93.580 93.800 93.050 93.580 +0.430 413 5,714 +86 Hover/Click
Total Volume and Open Interest 39,399 257,531 +936  
Class III Milk(CME) Weekly Monthly
Oct21 211007 18.04 18.10 18.02 18.03 -0.12 382 4,348 -101 Hover/Click
Nov21 211007 18.57 18.82 18.57 18.74 +0.15 470 5,017 -113 Hover/Click
Dec21 211007 18.19 18.34 18.10 18.27 +0.08 114 3,243 +31 Hover/Click
Jan22 211007 17.93 17.98 17.90 17.91 +0.05 52 1,849 -18 Hover/Click
Feb22 211007 17.97 17.97 17.91 17.91 +0.01 17 1,497 +4 Hover/Click
Mar22 211007 17.97 18.01 17.95 17.95 +0.04 22 1,373 +12 Hover/Click
Apr22 211007 17.95 17.95 17.92 17.92 +0.02 10 827 +4 Hover/Click
May22 211007 17.98 18.04 17.96 18.00 +0.05 1 782 +1 Hover/Click
Jun22 211007 18.05 18.11 18.05 18.09 +0.04 31 707 +29 Hover/Click
Jul22 211007 18.10 18.15 18.10 18.15 +0.06 34 429 +12 Hover/Click
Aug22 211007 18.12 18.14 18.11 18.12 +0.02 33 439 +33 Hover/Click
Sep22 211007 18.09 18.19 18.09 18.19 +0.04 36 344 +19 Hover/Click
Oct22 211007 18.05 18.14 18.05 18.07 +0.02 37 278 +29 Hover/Click
Total Volume and Open Interest 1,296 21,699 -20  
Cocoa(ICE) Weekly Monthly
Dec21 211007 2723 2750 2716 2726 +11 21,110 92,909 +163 Hover/Click
Mar22 211007 2760 2788 2756 2765 +11 15,051 64,442 +1,870 Hover/Click
May22 211007 2758 2783 2753 2760 +8 3,622 31,086 +798 Hover/Click
Jul22 211007 2735 2755 2726 2735 +8 1,728 17,123 +61 Hover/Click
Sep22 211007 2712 2715 2692 2696 +6 2,773 16,282 +1,478 Hover/Click
Dec22 211007 2661 2668 2649 2653 +8 1,156 19,904 +702 Hover/Click
Mar23 211007 2634 2641 2626 2629 +12 10 8,391 +2 Hover/Click
Total Volume and Open Interest 45,454 251,776 +5,074  
Coffee "C"(ICE) Weekly Monthly
Dec21 211007 195.15 200.25 193.80 197.90 +4.45 26,153 132,331 -1,185 Hover/Click
Mar22 211007 197.85 203.15 196.70 200.80 +4.40 9,736 73,521 +1,255 Hover/Click
May22 211007 198.95 204.25 197.95 201.90 +4.35 4,924 47,220 +467 Hover/Click
Jul22 211007 199.85 204.70 198.50 202.40 +4.25 2,091 17,429 +191 Hover/Click
Sep22 211007 200.30 204.95 198.70 202.70 +4.25 1,295 10,663 +168 Hover/Click
Dec22 211007 200.95 205.05 199.05 203.00 +4.20 248 15,576 +81 Hover/Click
Total Volume and Open Interest 44,660 306,363 +1,025  
Orange Juice(ICE) Weekly Monthly
Nov21 211007 131.40 132.00 127.65 128.40 -2.50 1,394 7,941 -269 Hover/Click
Jan22 211007 134.15 134.65 130.50 131.05 -2.70 610 3,137 +473 Hover/Click
Mar22 211007 137.45 137.45 133.35 133.95 -2.60 43 490 +13 Hover/Click
May22 211007 135.35 135.35 135.35 135.35 -2.60 0 59 +0 Hover/Click
Jul22 211007 136.85 136.85 136.85 136.85 -2.60       Hover/Click
Sep22 211007 138.60 138.60 138.60 138.60 -2.60       Hover/Click
Total Volume and Open Interest 2,047 11,627 +217  
Sugar #11(ICE) Weekly Monthly
Mar22 211007 19.77 20.02 19.76 19.84 +0.07 36,898 419,611 -2,368 Hover/Click
May22 211007 19.37 19.58 19.34 19.40 +0.06 12,931 154,144 -1,064 Hover/Click
Jul22 211007 18.83 19.04 18.83 18.94 +0.11 8,991 111,546 +280 Hover/Click
Oct22 211007 18.47 18.66 18.47 18.58 +0.11 3,886 95,139 +241 Hover/Click
Mar23 211007 18.27 18.45 18.25 18.35 +0.08 1,831 42,298 +331 Hover/Click
May23 211007 17.18 17.33 17.11 17.21 +0.03 1,099 18,214 +266 Hover/Click
Jul23 211007 16.39 16.51 16.34 16.42 +0.03 604 20,002 +16 Hover/Click
Oct23 211007 16.02 16.12 15.96 16.06 +0.05 220 18,987 -12 Hover/Click
Total Volume and Open Interest 66,958 888,354 -2,036  
London Cocoa(LCE) Weekly Monthly
Dec21 211007 1865 1882 1860 1863 +2 8,032 71,668 -354 Hover/Click
Mar22 211007 1861 1876 1860 1861 +1 5,150 73,627 +223 Hover/Click
May22 211007 1852 1864 1850 1852 +1 2,913 38,703 +17 Hover/Click
Jul22 211007 1835 1843 1828 1832 +2 2,396 30,799 +251 Hover/Click
Sep22 211007 1798 1802 1790 1793 unch 2,004 35,080 +977 Hover/Click
Dec22 211007 1760 1764 1756 1760 +4 1,804 21,007 +93 Hover/Click
Mar23 211007 1736 1746 1736 1741 +7 117 8,451 +87 Hover/Click
Total Volume and Open Interest 22,425 281,986 +1,294  
London Sugar(LCE) Weekly Monthly
Dec21 211007 512.00 514.40 509.00 510.50 +2.00 3,903 26,393 +106 Hover/Click
Mar22 211007 511.20 511.90 506.00 507.30 +0.10 2,451 25,034 +368 Hover/Click
May22 211007 505.70 506.80 502.00 503.40 +0.80 362 10,173 +104 Hover/Click
Aug22 211007 497.00 498.50 494.30 496.80 +2.50 128 6,330 +33 Hover/Click
Oct22 211007 489.90 491.20 488.30 489.40 +2.50 63 3,610 +21 Hover/Click
Total Volume and Open Interest 6,951 73,128 +658  
Cotton(ICE) Weekly Monthly
Oct21 211007 113.65 113.65 113.65 113.65 +0.55 0 48 +0 Hover/Click
Dec21 211007 111.06 113.77 108.63 111.61 +0.55 17,546 139,772 -724 Hover/Click
Mar22 211007 108.25 110.44 105.90 108.73 +0.56 8,382 80,426 +1,041 Hover/Click
May22 211007 106.27 108.25 104.34 107.27 +1.07 3,172 25,848 +155 Hover/Click
Jul22 211007 103.51 105.20 101.67 104.58 +1.33 2,309 18,333 +211 Hover/Click
Oct22 211007 93.53 94.63 93.53 94.28 +1.65 1 19 +1 Hover/Click
Total Volume and Open Interest 32,230 290,858 +834  
Lumber(CME) Weekly Monthly
Nov21 211007 631.3 676.7 630.0 676.7 +42.0 130 1,246 -4  
Jan22 211007 665.0 709.0 663.1 703.1 +36.1 46 478 -3  
Mar22 211007 701.0 710.3 701.0 710.3 +36.0 4 34 +0  
May22 211007 710.0 710.0 710.0 710.0 +36.0 0 19 +0  
Jul22 211007 706.0 706.0 706.0 706.0 +36.0 0 3 +0  
Sep22 211007 706.0 706.0 706.0 706.0 +36.0        
Nov22 211007 706.0 706.0 706.0 706.0 +36.0        
Total Volume and Open Interest 180 1,780 -7  
Crude Oil(NYM) Weekly Monthly
Nov21 211007 77.00 78.89 74.96 78.30 +0.87 449,617 396,504 -14,310 Hover/Click
Dec21 211007 76.63 78.54 74.67 77.96 +0.90 238,916 347,554 +3,237 Hover/Click
Jan22 211007 76.19 77.99 74.25 77.45 +0.86 117,157 183,002 +13,899 Hover/Click
Feb22 211007 75.72 77.39 73.76 76.87 +0.83 73,512 88,587 +1,294 Hover/Click
Mar22 211007 75.22 76.79 73.24 76.28 +0.81 65,477 127,287 +3,275 Hover/Click
Apr22 211007 74.77 76.16 72.80 75.67 +0.80 24,187 56,142 +2,003 Hover/Click
May22 211007 74.18 75.53 72.24 75.05 +0.79 14,672 53,205 +3,839 Hover/Click
Jun22 211007 73.44 74.91 71.54 74.41 +0.79 47,079 174,792 +4,194 Hover/Click
Jul22 211007 73.00 74.19 70.99 73.74 +0.78 7,561 39,831 +417 Hover/Click
Aug22 211007 72.05 73.50 70.76 73.05 +0.77 9,805 38,007 +2,593 Hover/Click
Sep22 211007 71.59 72.83 69.76 72.37 +0.76 15,299 69,786 +3,379 Hover/Click
Oct22 211007 70.75 72.16 69.22 71.70 +0.75 1,901 30,547 +81 Hover/Click
Nov22 211007 71.07 71.07 71.07 71.07 +0.72 1,255 40,115 +576 Hover/Click
Dec22 211007 69.61 70.97 67.91 70.48 +0.71 43,767 196,443 +1,219 Hover/Click
Jan23 211007 68.64 69.92 68.51 69.83 +0.68 1,559 29,247 +284 Hover/Click
Feb23 211007 69.20 69.20 69.20 69.20 +0.66 1,004 17,533 +60 Hover/Click
Total Volume and Open Interest 1,147,488 2,230,794 +33,504  
e-miNY Crude Oil(NYM)
Nov21 211007 77.000 78.900 74.950 78.300 +0.875 15,847 4,077 +140  
Dec21 211007 76.650 78.525 74.700 77.950 +0.900 818 1,305 +54  
Jan22 211007 76.300 77.950 74.450 77.450 +0.850 108 268 +20  
Feb22 211007 75.800 77.300 74.025 76.875 +0.825 35 82 +18  
Mar22 211007 74.300 76.275 74.225 76.275 +0.800 24 99 +17  
Apr22 211007 75.675 75.675 75.675 75.675 +0.800 8 64 +0  
May22 211007 74.150 75.050 73.100 75.050 +0.800 6 38 +6  
Jun22 211007 72.500 74.800 72.000 74.400 +0.775 11 117 +6  
Jul22 211007 73.750 73.750 73.750 73.750 +0.800 5 16 +1  
Aug22 211007 73.050 73.050 73.050 73.050 +0.775 2 6 +0  
Total Volume and Open Interest 16,882 6,239 +261  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211007 243.77 247.24 237.35 245.96 +1.76 63,368 130,228 -752 Hover/Click
Dec21 211007 243.03 246.47 236.78 245.23 +1.77 54,182 99,708 +3,053 Hover/Click
Jan22 211007 242.49 245.25 236.02 244.05 +1.72 24,725 45,336 -1,385 Hover/Click
Feb22 211007 240.79 243.47 234.73 242.28 +1.73 11,489 25,689 -225 Hover/Click
Mar22 211007 238.37 241.14 232.49 239.87 +1.72 14,285 37,033 -1,479 Hover/Click
Apr22 211007 234.25 238.33 230.08 237.13 +1.73 8,101 13,795 -526 Hover/Click
May22 211007 233.09 236.22 227.80 235.12 +1.72 5,508 11,247 -361 Hover/Click
Jun22 211007 232.23 235.10 227.77 233.54 +1.76 12,622 30,185 +353 Hover/Click
Jul22 211007 227.43 234.10 227.43 232.59 +1.76 1,629 6,398 +62 Hover/Click
Aug22 211007 230.76 233.50 230.00 231.81 +1.72 876 3,559 +162 Hover/Click
Sep22 211007 228.88 232.94 228.88 231.24 +1.67 1,003 3,597 +70 Hover/Click
Oct22 211007 228.40 231.69 228.40 230.78 +1.63 529 3,275 +24 Hover/Click
Nov22 211007 230.24 230.24 230.24 230.24 +1.58 538 1,927 +80 Hover/Click
Dec22 211007 224.28 231.10 224.02 229.61 +1.52 4,727 15,300 +54 Hover/Click
Total Volume and Open Interest 203,867 440,286 -714  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211007 230.48 234.83 225.20 233.44 +2.62 69,173 127,085 -8,017 Hover/Click
Dec21 211007 226.17 229.95 220.73 228.65 +2.43 68,465 72,593 -738 Hover/Click
Jan22 211007 224.16 227.70 218.79 226.48 +2.32 26,832 33,592 +2,627 Hover/Click
Feb22 211007 223.58 227.02 218.40 225.83 +2.19 10,710 16,267 -136 Hover/Click
Mar22 211007 224.03 227.36 218.60 226.28 +2.09 9,917 19,172 +764 Hover/Click
Apr22 211007 235.00 237.74 229.94 236.96 +1.80 4,715 10,492 -54 Hover/Click
May22 211007 232.06 236.82 232.06 236.74 +1.81 3,054 7,063 -99 Hover/Click
Jun22 211007 230.10 235.95 230.06 235.16 +1.82 5,269 10,768 +890 Hover/Click
Jul22 211007 228.02 233.06 228.02 232.94 +1.84 2,150 4,992 +133 Hover/Click
Aug22 211007 226.00 230.70 226.00 230.08 +1.83 1,874 1,743 +237 Hover/Click
Total Volume and Open Interest 206,183 314,226 -3,679  
e-miNY RBOB Gasoline(NYM)
Nov21 211007 233.40 233.44 233.40 233.40 +2.60 0 3 +0  
Dec21 211007 228.70 228.70 228.65 228.70 +2.50        
Jan22 211007 226.50 226.50 226.48 226.50 +2.30        
Feb22 211007 225.80 225.83 225.80 225.80 +2.20        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211007 5.710 5.835 5.393 5.677 +0.002 219,522 252,784 +1,436 Hover/Click
Dec21 211007 5.839 5.965 5.533 5.817 +0.014 66,343 111,337 +5,221 Hover/Click
Jan22 211007 5.945 6.051 5.625 5.910 +0.022 53,356 174,579 +4,526 Hover/Click
Feb22 211007 5.837 5.925 5.522 5.806 +0.019 30,714 61,118 +1,320 Hover/Click
Mar22 211007 5.509 5.569 5.197 5.457 +0.020 44,144 129,143 +1,415 Hover/Click
Apr22 211007 4.049 4.060 3.850 3.986 -0.011 27,613 124,794 +908 Hover/Click
May22 211007 3.885 3.897 3.695 3.832 -0.009 16,605 121,227 +328 Hover/Click
Jun22 211007 3.933 3.933 3.736 3.869 -0.008 7,874 37,554 +510 Hover/Click
Jul22 211007 3.966 3.975 3.778 3.911 -0.008 6,357 33,390 -496 Hover/Click
Aug22 211007 3.965 3.972 3.781 3.915 -0.007 3,119 31,287 -880 Hover/Click
Sep22 211007 3.949 3.950 3.761 3.894 -0.007 5,202 35,250 +539 Hover/Click
Oct22 211007 3.981 3.981 3.794 3.925 -0.006 9,908 89,826 -213 Hover/Click
Nov22 211007 4.012 4.061 3.888 4.009 -0.005 1,829 31,416 -190 Hover/Click
Dec22 211007 4.204 4.210 4.085 4.168 -0.004 1,150 25,445 -245 Hover/Click
Jan23 211007 4.146 4.312 4.145 4.260 -0.001 2,594 24,602 +8 Hover/Click
Feb23 211007 4.095 4.191 4.083 4.174 unch 811 10,030 +151 Hover/Click
Total Volume and Open Interest 503,981 1,376,788 +13,917  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211007 80.98 82.50 79.08 81.95 +0.87 340,269 597,896 -3,964 Hover/Click
Jan22 211007 80.32 81.80 78.42 81.27 +0.88 180,241 318,814 +7,213 Hover/Click
Feb22 211007 79.55 81.05 77.70 80.51 +0.88 99,225 162,631 +6,970 Hover/Click
Mar22 211007 78.82 80.32 76.99 79.78 +0.88 68,659 151,551 -2,770 Hover/Click
Apr22 211007 78.14 79.63 76.33 79.09 +0.88 31,070 56,012 +3,214 Hover/Click
May22 211007 77.53 79.00 75.70 78.46 +0.89 19,671 53,673 -1,332 Hover/Click
Jun22 211007 76.91 78.38 75.14 77.84 +0.89 56,714 180,442 +215 Hover/Click
Jul22 211007 76.31 77.74 74.55 77.21 +0.89 9,353 58,153 +49 Hover/Click
Aug22 211007 75.42 77.07 74.00 76.60 +0.87 8,335 42,230 +3,229 Hover/Click
Sep22 211007 76.17 76.17 75.98 75.98 +0.85 7,924 43,329 +657 Hover/Click
Oct22 211007 73.55 75.39 73.55 75.39 +0.85 2,726 25,970 -58 Hover/Click
Nov22 211007 73.60 74.81 72.93 74.81 +0.83 3,151 27,430 +719 Hover/Click
Dec22 211007 73.51 74.75 71.86 74.25 +0.80 55,678 185,033 -1,487 Hover/Click
Jan23 211007 73.69 73.69 73.69 73.69 +0.79 1,450 16,240 +204 Hover/Click
Total Volume and Open Interest 912,064 2,281,085 +14,873  
Gas Oil(ICE) Weekly Monthly
Oct21 211007 702.00 711.75 680.75 704.50 +1.00 89,182 68,870 -12,960 Hover/Click
Nov21 211007 703.00 711.50 680.75 704.25 +1.00 208,935 217,428 -6,042 Hover/Click
Dec21 211007 697.25 706.25 675.25 699.25 +1.50 196,489 226,988 -7,616 Hover/Click
Jan22 211007 693.00 702.00 671.00 695.00 +2.00 75,272 130,033 +4,343 Hover/Click
Feb22 211007 687.75 696.75 667.25 690.75 +2.50 37,797 59,510 +5,086 Hover/Click
Mar22 211007 682.50 691.50 662.00 685.75 +2.75 31,464 58,758 +73 Hover/Click
Apr22 211007 674.50 686.00 657.00 680.50 +3.00 9,468 14,738 -462 Hover/Click
May22 211007 669.50 679.00 652.50 675.25 +3.00 7,402 16,480 -958 Hover/Click
Jun22 211007 664.50 675.50 647.50 670.00 +3.00 22,889 68,607 -89 Hover/Click
Jul22 211007 662.25 669.25 645.00 666.50 +3.00 4,668 12,714 -95 Hover/Click
Total Volume and Open Interest 711,837 973,294 -18,028  
Ethanol(CBOT)
Nov21 211007 2.207 2.207 2.207 2.207 unch        
Dec21 211007 2.207 2.207 2.207 2.207 unch        
Jan22 211007 2.137 2.137 2.137 2.137 unch        
Feb22 211007 2.137 2.137 2.137 2.137 unch        
Mar22 211007 2.137 2.137 2.137 2.137 unch        
Apr22 211007 2.137 2.137 2.137 2.137 unch        
May22 211007 2.137 2.137 2.137 2.137 unch        
Jun22 211007 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211007 77.15 78.89 75.00 78.30 +0.87 35,918 55,085 -1,676 Hover/Click
Dec21 211007 76.91 78.51 74.71 77.96 +0.90 56,781 115,959 +828 Hover/Click
Jan22 211007 76.39 77.97 74.29 77.45 +0.86 46,758 36,888 +1,142 Hover/Click
Feb22 211007 75.87 77.34 73.79 76.87 +0.83 31,515 20,927 +4,563 Hover/Click
Mar22 211007 75.34 76.79 73.27 76.28 +0.81 14,478 38,899 +152 Hover/Click
Apr22 211007 74.66 75.86 74.08 75.67 +0.80 3,484 12,702 -52 Hover/Click
May22 211007 73.67 75.23 73.53 75.05 +0.79 1,681 8,266 +102 Hover/Click
Jun22 211007 73.50 74.91 72.59 74.41 +0.79 12,321 58,361 +1,094 Hover/Click
Jul22 211007 72.40 73.91 72.19 73.74 +0.78 1,409 5,844 +1,051 Hover/Click
Aug22 211007 73.05 73.05 73.05 73.05 +0.77 494 4,884 -28 Hover/Click
Sep22 211007 72.37 72.37 72.37 72.37 +0.76 892 12,183 +65 Hover/Click
Oct22 211007 71.70 71.70 71.70 71.70 +0.75 229 6,045 +96 Hover/Click
Nov22 211007 71.07 71.07 71.07 71.07 +0.72 173 7,206 -88 Hover/Click
Dec22 211007 69.67 70.48 69.39 70.48 +0.71 9,235 82,027 +670 Hover/Click
Jan23 211007 69.83 69.83 69.83 69.83 +0.68 168 2,874 +0 Hover/Click
Feb23 211007 69.20 69.20 69.20 69.20 +0.66 116 1,560 -77 Hover/Click
Total Volume and Open Interest 221,512 556,971 +9,733  
US Dollar Index(ICE) Weekly Monthly
Dec21 211007 94.240 94.290 94.085 94.220 -0.052 18,794 55,517 -569 Hover/Click
Mar22 211007 94.185 94.210 94.050 94.160 -0.063 36 1,652 +9 Hover/Click
Jun22 211007 94.210 94.210 94.080 94.155 -0.048 6 25 +6 Hover/Click
Total Volume and Open Interest 18,836 57,194 -554  
Australian Dollar(CME) Weekly Monthly
Dec21 211007 72.74 73.26 72.72 73.12 +0.40 76,271 187,805 -1,596 Hover/Click
Mar22 211007 72.89 73.25 72.86 73.15 +0.40 30 155 -4 Hover/Click
Jun22 211007 73.16 73.16 73.16 73.16 +0.40 2 32 +0 Hover/Click
Total Volume and Open Interest 76,338 188,691 -1,601  
British Pound(CME) Weekly Monthly
Dec21 211007 135.84 136.40 135.71 136.21 +0.40 77,821 179,445 -64 Hover/Click
Mar22 211007 135.95 136.33 135.75 136.20 +0.39 247 1,862 +3 Hover/Click
Jun22 211007 135.78 136.09 135.78 136.09 +0.39 9 127 +3 Hover/Click
Total Volume and Open Interest 78,166 182,338 -50  
Canadian Dollar(CME) Weekly Monthly
Dec21 211007 79.41 79.74 79.37 79.65 +0.23 69,591 117,105 +130 Hover/Click
Mar22 211007 79.43 79.71 79.42 79.66 +0.24 128 1,660 +33 Hover/Click
Jun22 211007 79.68 79.68 79.62 79.62 +0.24 3 259 +3 Hover/Click
Sep22 211007 79.54 79.54 79.54 79.54 +0.24 14 171 -11 Hover/Click
Total Volume and Open Interest 69,768 120,168 +152  
Japanese Yen(CME) Weekly Monthly
Dec21 211007 89.80 89.95 89.61 89.63 -0.16 92,772 225,413 +3,743 Hover/Click
Mar22 211007 89.86 89.89 89.72 89.73 -0.16 30 663 +8 Hover/Click
Jun22 211007 89.98 89.98 89.81 89.81 -0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 92,821 226,379 +3,748  
Swiss Franc(CME) Weekly Monthly
Dec21 211007 107.98 108.24 107.78 107.80 -0.15 19,573 55,825 -710 Hover/Click
Mar22 211007 108.35 108.40 108.08 108.08 -0.15 1 111 +1 Hover/Click
Jun22 211007 108.33 108.33 108.33 108.33 -0.15 2 25 +0 Hover/Click
Total Volume and Open Interest 19,576 55,970 -709  
EuroFX(CME) Weekly Monthly
Dec21 211007 115.71 115.87 115.62 115.66 +0.01 134,068 674,295 -3,384 Hover/Click
Mar22 211007 115.94 116.09 115.89 115.91 unch 256 13,975 +58 Hover/Click
Jun22 211007 116.22 116.24 116.14 116.14 +0.01 14 1,159 +7 Hover/Click
Total Volume and Open Interest 136,452 693,591 -2,014  
Mexican Peso(CME) Weekly Monthly
Dec21 211007 481.38 484.00 478.50 479.25 -1.50 36,119 168,065 -4,630 Hover/Click
Mar22 211007 472.75 472.75 472.75 472.75 -1.25 1 28 -1 Hover/Click
Total Volume and Open Interest 36,122 168,119 -4,631  
Brazilian Real(CME) Weekly Monthly
Nov21 211007 180.35 182.25 180.25 181.00 -0.60 6,873 18,429 -370  
Dec21 211007 180.15 181.05 179.40 180.10 -0.55 128 4,544 +38 Hover/Click
Jan22 211007 179.10 179.10 179.10 179.10 -0.55 1 2 +0  
Feb22 211007 177.95 177.95 177.95 177.95 -0.50        
Total Volume and Open Interest 7,002 22,976 -332  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211007 159~140 159~240 158~100 158~140 -1~010 371,994 1,232,181 +4,312 Hover/Click
Mar22 211007 157~070 157~070 156~290 156~290 -1~010 10 17 -3 Hover/Click
Jun22 211007 156~290 156~290 156~290 156~290 -1~010       Hover/Click
Total Volume and Open Interest 372,004 1,232,198 +4,309  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211007 131~230 131~250 131~100 131~125 -0~105 1,485,058 4,063,497 +42,385 Hover/Click
Mar22 211007 130~280 130~300 130~170 130~175 -0~105 196 455 +86 Hover/Click
Jun22 211007 130~095 130~095 130~095 130~095 -0~105       Hover/Click
Total Volume and Open Interest 1,485,254 4,063,952 +42,471  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211007 122~254 122~262 122~184 122~196 -0~056 707,700 3,571,097 +13,167 Hover/Click
Mar22 211007 122~000 122~000 122~000 122~000 -0~056 1 22 +0 Hover/Click
Jun22 211007 122~000 122~000 122~000 122~000 -0~056       Hover/Click
Total Volume and Open Interest 707,701 3,571,119 +13,167  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211007 110~004 110~005 109~314 109~316 -0~006 210,176 1,773,473 -8,088 Hover/Click
Mar22 211007 109~307 109~307 109~307 109~307 -0~006 0 1 +0 Hover/Click
Jun22 211007 109~307 109~307 109~307 109~307 -0~006       Hover/Click
Total Volume and Open Interest 210,176 1,773,474 -8,088  
Eurodollars(CME) Weekly Monthly
Dec21 211007 99.830 99.840 99.830 99.840 +0.010 119,581 1,116,066 -356  
Mar22 211007 99.855 99.855 99.850 99.855 +0.005 76,903 1,122,645 +2,359  
Jun22 211007 99.790 99.795 99.785 99.790 unch 94,030 871,662 +2,933  
Sep22 211007 99.675 99.675 99.660 99.665 -0.010 126,431 825,247 -2,280  
Dec22 211007 99.495 99.495 99.470 99.475 -0.020 191,892 1,079,552 +28  
Mar23 211007 99.365 99.365 99.330 99.340 -0.025 134,640 993,014 +9,804  
Jun23 211007 99.210 99.215 99.170 99.180 -0.030 122,305 788,144 +8,443  
Sep23 211007 98.985 98.985 98.940 98.950 -0.035 85,901 768,898 -1,439  
Dec23 211007 98.855 98.855 98.805 98.815 -0.040 165,450 1,143,934 -6,462  
Mar24 211007 98.735 98.735 98.680 98.690 -0.040 55,380 420,546 +1,252  
Jun24 211007 98.620 98.625 98.565 98.580 -0.040 64,493 391,298 -1,783  
Sep24 211007 98.520 98.520 98.460 98.475 -0.045 57,417 411,244 +3,243  
Dec24 211007 98.420 98.430 98.360 98.380 -0.045 94,877 851,889 -4,404  
Mar25 211007 98.355 98.365 98.295 98.310 -0.045 33,831 330,693 -6,375  
Jun25 211007 98.290 98.305 98.230 98.245 -0.050 27,571 179,969 -1,219  
Sep25 211007 98.235 98.250 98.170 98.190 -0.050 27,199 140,133 -2,019  
Dec25 211007 98.170 98.185 98.105 98.125 -0.050 27,199 163,376 -138  
Mar26 211007 98.125 98.140 98.065 98.080 -0.050 18,171 98,007 +177  
Total Volume and Open Interest 1,578,631 12,461,197 +2,797  
Ultra T-Bond(CBOT)
Dec21 211007 191~17 192~06 189~16 189~22 -2~00 140,434 1,222,533 -2,040  
Mar22 211007 188~25 188~25 188~25 188~25 -2~00 0 11 +0  
Jun22 211007 188~25 188~25 188~25 188~25 -2~00        
Total Volume and Open Interest 140,434 1,222,544 -2,040  
Ultra 10-Yr T-Note(CBOT)
Dec21 211007 145~110 145~165 144~200 144~240 -0~195 251,671 1,450,955 -4,634  
Mar22 211007 144~185 144~190 144~185 144~190 -0~170 0 3 +0  
Jun22 211007 144~190 144~190 144~190 144~190 -0~170        
Total Volume and Open Interest 251,671 1,450,958 -4,634  
30 Day Federal Funds(CBOT)
Oct21 211007 99.923 99.925 99.920 99.925 +0.005 642 119,466 +228  
Nov21 211007 99.925 99.925 99.920 99.925 +0.005 851 115,359 +241  
Dec21 211007 99.925 99.925 99.925 99.925 +0.005 2,200 81,629 +202  
Jan22 211007 99.925 99.925 99.925 99.925 unch 1,165 111,541 +115  
Feb22 211007 99.920 99.920 99.920 99.920 unch 723 88,046 +19  
Mar22 211007 99.920 99.920 99.920 99.920 unch 153 42,103 +20  
Total Volume and Open Interest 50,548 1,112,644 +8,860  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211007 151.38 151.50 151.34 151.46 +0.13 951 14,845 -309 Hover/Click
Mar22 211007 151.46 151.46 151.46 151.46 +0.13       Hover/Click
Jun22 211007 151.46 151.46 151.46 151.46 +0.13       Hover/Click
Total Volume and Open Interest 951 14,845 -309  
Euro-Buxl(EUREX)
Dec21 211007 201.96 203.26 201.54 202.34 -0.10 70,580 326,220 +2,470  
Mar22 211007 200.66 200.66 200.66 200.66 -0.10 0 59,297 +0  
Jun22 211007 199.44 199.44 199.44 199.44 -0.10        
Total Volume and Open Interest 70,580 385,517 +2,470  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211007 169.53 170.00 169.40 169.71 +0.06 704,629 1,541,816 +31,848 Hover/Click
Mar22 211007 171.31 171.52 171.28 171.35 +0.06 4,160 19,746 +4,146 Hover/Click
Jun22 211007 169.05 169.05 169.05 169.05 +0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 708,789 1,561,563 +35,994  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211007 134.91 135.06 134.85 135.00 +0.09 412,029 1,360,861 +39,199 Hover/Click
Mar22 211007 133.94 133.94 133.94 133.94 +0.09 0 116 +0 Hover/Click
Jun22 211007 134.80 134.80 134.80 134.80 +0.09       Hover/Click
Total Volume and Open Interest 412,029 1,360,977 +39,199  
Euro-Schatz(EUREX)
Dec21 211007 112.22 112.25 112.21 112.24 +0.02 187,290 1,327,288 +13,699  
Mar22 211007 112.24 112.24 112.24 112.24 +0.02 0 1 +0  
Jun22 211007 112.85 112.85 112.85 112.85 +0.02        
Total Volume and Open Interest 187,290 1,327,289 +13,699  
3-Mth Euribor(EUREX)
Dec21 211007 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 211007 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Jun22 211007 100.480 100.480 100.480 100.480 -0.005 102 600 +100  
Total Volume and Open Interest 142 3,598 +60  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211007 124~24 125~06 124~19 124~24 -0~02 381,398 812,143 +7,018 Hover/Click
Mar22 211007 123~26 123~26 123~25 123~25 -0~01 33,989 41,876 +17,144 Hover/Click
Total Volume and Open Interest 415,387 854,019 +24,162  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211007 99.76 99.79 99.75 99.75 unch 91,346 648,691 +3,198  
Mar22 211007 99.47 99.50 99.43 99.44 -0.03 60,365 409,643 -3,694  
Jun22 211007 99.32 99.35 99.28 99.29 -0.03 33,543 269,313 -10,873  
Sep22 211007 99.21 99.25 99.18 99.18 -0.03 54,129 383,417 +6,262  
Dec22 211007 99.14 99.19 99.11 99.12 -0.02 63,591 521,520 +3,385  
Mar23 211007 99.10 99.15 99.07 99.08 -0.03 27,892 247,859 +1,382  
Total Volume and Open Interest 557,236 4,336,046 -7,803  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211007 100.540 100.545 100.540 100.540 unch 33,137 455,263 +3,524  
Mar22 211007 100.515 100.520 100.515 100.515 unch 42,577 286,892 +1,230  
Jun22 211007 100.485 100.485 100.480 100.480 unch 25,553 337,247 -3,252  
Total Volume and Open Interest 599,817 4,246,646 +51,624  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211007 99.96 99.97 99.95 99.96 -0.01 1,443 128,170 +9  
Mar22 211007 99.93 99.94 99.91 99.93 -0.01 3,439 166,644 +1,389  
Jun22 211007 99.87 99.88 99.84 99.86 -0.02 1,197 174,308 -419  
Sep22 211007 99.77 99.77 99.73 99.75 -0.03 10,083 153,046 +1,186  
Dec22 211007 99.61 99.61 99.56 99.58 -0.03 8,434 105,870 +2,012  
Mar23 211007 99.45 99.46 99.40 99.43 -0.03 7,172 62,184 +222  
Jun23 211007 99.30 99.30 99.24 99.27 -0.03 8,218 54,977 +2,852  
Sep23 211007 99.15 99.15 99.09 99.13 -0.03 6,724 38,884 +1,721  
Dec23 211007 98.93 98.96 98.93 98.96 -0.04 535 2,754 +366  
Mar24 211007 98.82 98.82 98.82 98.82 -0.04 0 451 +0  
Total Volume and Open Interest 47,255 887,509 +9,348  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211007 98.37 98.43 98.37 98.39 +0.02 164,088 1,241,097 -1,165  
Mar22 211007 98.39 98.39 98.39 98.39 +0.02 0 30 +0  
Total Volume and Open Interest 164,088 1,241,127 -1,165  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211007 99.45 99.46 99.40 99.42 -0.03 128,542 759,428 +12,760  
Mar22 211007 99.42 99.42 99.42 99.42 -0.03 0 105 +0  
Total Volume and Open Interest 128,542 759,533 +12,760  
Gold(CMX) Weekly Monthly
Oct21 211007 1762.4 1762.4 1752.8 1757.9 -2.6 98 3,816 -697 Hover/Click
Dec21 211007 1763.8 1767.7 1752.0 1759.2 -2.6 151,424 399,779 -3,874 Hover/Click
Feb22 211007 1765.7 1769.3 1754.5 1761.1 -2.6 4,826 49,151 +1,280 Hover/Click
Apr22 211007 1763.0 1769.9 1755.9 1762.7 -2.4 1,426 14,040 +627 Hover/Click
Jun22 211007 1764.9 1770.6 1757.0 1764.3 -2.0 941 9,398 +542 Hover/Click
Aug22 211007 1760.8 1765.7 1758.3 1765.7 -1.9 341 1,977 -19 Hover/Click
Oct22 211007 1767.1 1767.1 1767.1 1767.1 -1.8 112 1,097 +61 Hover/Click
Dec22 211007 1768.0 1768.6 1766.8 1768.6 -1.8 359 3,417 +189 Hover/Click
Feb23 211007 1771.4 1771.4 1771.4 1771.4 -1.8       Hover/Click
Apr23 211007 1774.6 1774.6 1774.6 1774.6 -1.8       Hover/Click
Jun23 211007 1777.8 1777.8 1777.8 1777.8 -1.8 0 9 +0 Hover/Click
Aug23 211007 1780.8 1780.8 1780.8 1780.8 -1.8       Hover/Click
Total Volume and Open Interest 159,848 483,789 -1,901  
Silver(CMX) Weekly Monthly
Dec21 211007 2264.0 2284.0 2238.5 2265.8 +12.6 27,037 120,373 -940 Hover/Click
Mar22 211007 2267.5 2286.5 2244.5 2270.7 +12.6 2,305 12,467 +659 Hover/Click
May22 211007 2268.0 2289.5 2248.0 2274.3 +12.8 519 2,732 +56 Hover/Click
Jul22 211007 2281.0 2290.5 2253.0 2278.2 +13.2 466 885 +5 Hover/Click
Sep22 211007 2266.5 2286.5 2266.0 2281.8 +13.3 325 1,031 +195 Hover/Click
Dec22 211007 2282.5 2296.5 2264.0 2285.7 +13.3 83 514 +63 Hover/Click
Mar23 211007 2291.1 2291.1 2291.1 2291.1 +13.3 0 1 +0 Hover/Click
Total Volume and Open Interest 30,947 139,763 +38  
Platinum(NYMEX) Weekly Monthly
Oct21 211007 986.1 995.0 977.7 983.9 +8.1 25 924 -12 Hover/Click
Jan22 211007 985.0 997.7 975.3 985.3 +8.1 8,370 59,441 -346 Hover/Click
Apr22 211007 984.0 999.0 977.0 987.0 +8.2 76 1,511 +37 Hover/Click
Jul22 211007 986.0 1000.2 986.0 988.9 +8.0 5 103 +0 Hover/Click
Total Volume and Open Interest 8,493 62,109 -317  
Palladium(NYMEX) Weekly Monthly
Dec21 211007 1881.00 1992.00 1865.50 1955.00 +87.20 1,156 9,222 -96 Hover/Click
Mar22 211007 1881.00 1988.00 1881.00 1954.90 +87.40 19 480 +4 Hover/Click
Jun22 211007 1957.60 1957.60 1957.60 1957.60 +89.10 0 2 +0 Hover/Click
Total Volume and Open Interest 1,175 9,705 -92  
Copper(CMX) Weekly Monthly
Dec21 211007 417.55 426.00 416.25 424.35 +9.60 41,326 110,085 -88 Hover/Click
Mar22 211007 416.90 424.35 414.90 422.90 +9.60 6,286 42,647 +179 Hover/Click
May22 211007 415.45 423.70 415.10 422.25 +9.60 2,076 14,947 +37 Hover/Click
Jul22 211007 415.95 422.15 415.95 421.45 +9.55 716 5,686 +106 Hover/Click
Sep22 211007 420.25 420.25 420.25 420.25 +9.55 226 1,736 -5 Hover/Click
Total Volume and Open Interest 51,571 185,655 +221  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211007 34300 34854 34300 34638 +347 194,338 95,853 +1,102 Hover/Click
Mar22 211007 34223 34744 34223 34542 +347 116 385 +25 Hover/Click
Jun22 211007 34439 34439 34439 34439 +331 2 2 +0 Hover/Click
Sep22 211007 34323 34323 34323 34323 +330       Hover/Click
Total Volume and Open Interest 194,456 96,240 +1,127  
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 211007 4355.25 4421.50 4355.00 4390.00 +36.00 1,650,217 2,373,933 -16,416 Hover/Click
Mar22 211007 4350.00 4412.75 4350.00 4382.25 +36.00 1,994 15,810 +911 Hover/Click
Jun22 211007 4346.00 4403.00 4345.25 4372.00 +36.00 83 46,514 +5 Hover/Click
Sep22 211007 4351.00 4365.25 4351.00 4365.25 +34.75 2 21 +0 Hover/Click
Total Volume and Open Interest 1,652,296 2,437,353 -15,500  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211007 14768.00 15001.25 14767.00 14881.25 +122.25 574,640 224,101 -4,414 Hover/Click
Mar22 211007 14770.00 15000.00 14770.00 14882.00 +122.25 912 1,019 -51 Hover/Click
Jun22 211007 14909.50 14984.25 14875.00 14875.00 +124.50 6 27 -5 Hover/Click
Total Volume and Open Interest 575,559 225,151 -4,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211007 2661.50 2718.10 2661.50 2699.70 +38.70 12,022 40,505 -1,228 Hover/Click
Mar22 211007 2708.70 2708.70 2708.70 2708.70 +38.70       Hover/Click
Jun22 211007 2719.20 2719.20 2719.20 2719.20 +37.50       Hover/Click
Total Volume and Open Interest 12,022 40,505 -1,228  
Volatility Index(CBOE)
Oct21 211007 21.30 21.31 20.00 20.10 -1.12 84,144 95,434 -10,272  
Nov21 211007 22.71 22.75 21.95 22.09 -0.57 57,219 107,118 +2,133  
Dec21 211007 23.32 23.33 22.77 22.81 -0.46 17,254 47,040 +1,695  
Jan22 211007 24.25 24.25 23.80 23.90 -0.35 7,893 26,596 +1,589  
Total Volume and Open Interest 175,632 307,664 -3,979  
S & P 600(CME)
Dec21 211007 1367.50 1367.50 1367.50 1367.50 +20.70        
Mar22 211007 1368.30 1368.30 1368.30 1368.30 +20.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211007 2213.70 2263.30 2213.40 2247.00 +34.80 176,678 445,405 +3,533 Hover/Click
Mar22 211007 2212.60 2257.60 2212.60 2244.60 +34.90 16 194 +3 Hover/Click
Jun22 211007 2236.60 2236.60 2236.60 2236.60 +34.40       Hover/Click
Total Volume and Open Interest 176,694 445,599 +3,536  
Nikkei 225(CME)
Dec21 211007 27730 28180 27600 28075 +310 10,883 22,456 -322  
Mar22 211007 27810 28050 27700 28045 +315 2 4 +0  
Total Volume and Open Interest 10,885 22,460 -322  
Nikkei 225(SGX) Weekly Monthly
Dec21 211007 27485 28045 26980 27795 +315 95,593 103,899 -2,000  
Mar22 211007 27100 27900 27100 27755 +315 7 639 +0  
Jun22 211007 27560 27560 27560 27560 +315 0 2,896 +0  
Total Volume and Open Interest 95,762 130,964 -1,998  
Nikkei 225 Mini(JPX)
Dec21 211007 27650 28045 27610 27820 +410 819,690 287,562 +18,042  
Mar22 211007 27205 27985 26925 27740 +380 31,370 16,462 +1,730  
Jun22 211007 27000 27735 26720 27540 +400 451 1,630 +78  
Total Volume and Open Interest 915,244 447,501 +28,170  
Nikkei 225(JPX)
Dec21 211007 27650 28040 27620 27820 +410 73,251 254,361 +6,580  
Mar22 211007 27590 27980 27560 27740 +380 2,090 10,698 +140  
Jun22 211007 27410 27740 27410 27540 +400 12 5,030 +3  
Total Volume and Open Interest 75,362 315,323 +6,725  
Nikkei 225(CME) Yen
Dec21 211007 27690 28155 27575 28050 +320 53,725 56,277 -1,295  
Mar22 211007 27760 27990 27760 27990 +320 1 19 +1  
Jun22 211007 27745 27745 27745 27745 +320        
Total Volume and Open Interest 53,735 56,302 -1,291  
Nikkei 225(CME) e-Mini Yen
Dec21 211007 28050 28050 28050 28050 +320        
Mar22 211007 27990 27990 27990 27990 +350        
Jun22 211007 27750 27750 27745 27750 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211007 6564.5 6616.0 6543.5 6599.0 +107.5 53,693 275,709 -5,482  
Nov21 211007 6562.0 6607.0 6549.0 6593.0 +107.5 21 316 +274  
Dec21 211007 6590.0 6590.0 6572.5 6582.0 +107.5 59 33,852 -6  
Mar22 211007 6566.0 6566.0 6566.0 6566.0 +107.5        
Jun22 211007 6426.0 6426.0 6426.0 6426.0 +107.5        
Sep22 211007 6407.0 6407.0 6407.0 6407.0 +107.5        
Total Volume and Open Interest 53,773 319,382 -5,214  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211007 23883 24712 23836 24620 +663 126,200 107,454 +1,086  
Nov21 211007 23845 24685 23824 24597 +664 365 1,688 -16  
Dec21 211007 23852 24674 23839 24589 +660 149 5,034 -11  
Total Volume and Open Interest 126,746 117,017 +1,061  
DAX(EUREX) Weekly Monthly
Dec21 211007 15070.0 15246.0 15070.0 15228.0 +285.0 65,015 68,844 -4,708  
Mar22 211007 15390.0 15390.0 15080.0 15211.0 +285.0 69 201 +37  
Jun22 211007 15229.0 15229.0 15229.0 15229.0 +284.0        
Total Volume and Open Interest 65,084 69,045 -4,671  
Mini-DAX(EUREX)
Dec21 211007 15065.0 15244.0 15065.0 15228.0 +285.0 49,643 17,692 -2,335  
Mar22 211007 15095.0 15217.0 15095.0 15211.0 +285.0 21 115 -8  
Jun22 211007 15229.0 15229.0 15229.0 15229.0 +284.0        
Total Volume and Open Interest 49,664 17,807 -2,343  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211007 4030 4085 4030 4080 +83 712,187 3,068,171 -21,735  
Mar22 211007 4039 4068 4021 4065 +84 50 41,586 +6  
Jun22 211007 3989 3989 3989 3989 +84 0 13,614 +0  
Total Volume and Open Interest 712,237 3,130,292 -21,729  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211007 11648 11760 11638 11745 +191 26,459 133,457 +638  
Mar22 211007 11519 11626 11519 11626 +190 17 222 -2  
Jun22 211007 11468 11468 11468 11468 +190 0 3 +0  
Total Volume and Open Interest 26,476 133,682 +636  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211007 7028.50 7069.00 7014.50 7058.00 +92.50 79,087 598,088 +2,369  
Mar22 211007 6988.00 6988.00 6988.00 6988.00 +92.50 2 114 +0  
Jun22 211007 6926.00 6926.00 6926.00 6926.00 +93.00 0 13 +0  
Total Volume and Open Interest 79,089 598,220 +2,369  
SPI 200(SFE) Weekly Monthly
Dec21 211007 7169.0 7242.0 7109.0 7228.0 +51.0 46,884 258,794 -2,962  
Mar22 211007 7142.0 7142.0 7142.0 7142.0 +50.0 0 267 +0  
Jun22 211007 7142.0 7142.0 7142.0 7142.0 +50.0        
Total Volume and Open Interest 46,899 259,179 -2,947  
FTSE MIB(ISE)
Dec21 211007 25585.00 25760.00 25460.00 25708.00 +382.00 18,817 93,348 +2,001  
Mar22 211007 25595.00 25620.00 25400.00 25596.00 +382.00 16 126 +13  
Jun22 211007 25201.00 25201.00 25201.00 25201.00 +382.00        
Total Volume and Open Interest 18,833 93,474 +2,014  
KOSPI 200(KFE)
Dec21 211007 385.00 389.35 384.50 388.20 +5.80 448,927 279,850 +1,948  
Mar22 211007 380.90 385.20 380.90 384.15 +5.95 627 7,879 +480  
Jun22 211007 385.60 385.60 385.60 385.60 +2.00 0 6,301 +0  
Total Volume and Open Interest 449,569 306,456 +2,441  
GSCI(CME) Weekly Monthly
Oct21 211007 569.05 576.80 567.50 574.55 +5.75 108 1,540 -80  
Nov21 211007 563.35 575.40 563.35 573.05 +5.50 78 79 +77  
Dec21 211007 571.05 571.05 571.05 571.05 +1.50        
Total Volume and Open Interest 186 1,619 -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

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!!!