Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211008 1246.50 1262.50 1242.00 1243.00 -4.25 83,888 311,566 -5,034 Hover/Click
Jan22 211008 1256.75 1273.75 1253.25 1254.25 -4.00 31,521 143,591 +6,269 Hover/Click
Mar22 211008 1266.00 1283.25 1262.75 1263.75 -3.50 14,034 106,759 +806 Hover/Click
May22 211008 1274.75 1292.25 1271.50 1272.50 -3.50 8,741 62,395 +234 Hover/Click
Jul22 211008 1281.00 1297.00 1276.50 1277.50 -4.00 8,533 43,842 +153 Hover/Click
Aug22 211008 1277.50 1291.50 1273.75 1273.75 -4.50 749 3,826 +29 Hover/Click
Sep22 211008 1262.50 1270.00 1254.25 1255.50 -4.75 491 4,736 -224 Hover/Click
Nov22 211008 1252.00 1265.25 1247.50 1249.25 -4.75 7,111 34,413 +1,095 Hover/Click
Jan23 211008 1253.25 1265.00 1250.25 1250.25 -5.00 334 2,172 +43 Hover/Click
Mar23 211008 1243.50 1247.25 1232.75 1234.00 -5.75 477 4,199 +169 Hover/Click
May23 211008 1237.00 1242.75 1229.25 1229.25 -7.00 227 1,012 +64 Hover/Click
Jul23 211008 1230.50 1230.50 1230.50 1230.50 -7.00 12 211 -1 Hover/Click
Aug23 211008 1223.50 1223.50 1223.50 1223.50 -7.00 15 11 +0 Hover/Click
Sep23 211008 1194.50 1194.50 1194.50 1194.50 -7.00 0 2 +0 Hover/Click
Total Volume and Open Interest 156,151 719,444 +3,609  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211008 318.90 320.40 317.50 317.50 -1.30 240 553 -222 Hover/Click
Dec21 211008 319.10 322.80 318.00 318.70 -0.60 51,868 182,210 -3,152 Hover/Click
Jan22 211008 321.20 324.90 320.30 321.00 -0.40 22,562 61,967 +1,636 Hover/Click
Mar22 211008 324.50 327.70 323.40 323.80 -0.70 15,183 62,639 -649 Hover/Click
May22 211008 328.90 331.70 327.40 327.80 -1.00 8,977 35,825 +1,263 Hover/Click
Jul22 211008 333.00 335.70 331.50 331.90 -1.30 6,227 27,961 +886 Hover/Click
Aug22 211008 334.00 336.40 332.70 332.90 -1.10 2,514 7,790 +391 Hover/Click
Sep22 211008 334.60 336.30 333.50 333.50 -1.00 1,437 6,182 +485 Hover/Click
Oct22 211008 335.40 335.80 332.50 332.70 -1.50 777 4,238 +74 Hover/Click
Dec22 211008 336.00 338.60 334.30 334.60 -1.70 1,435 9,495 +365 Hover/Click
Total Volume and Open Interest 111,425 401,051 +1,120  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211008 61.33 61.33 61.33 61.33 -0.57 23 309 -6 Hover/Click
Dec21 211008 61.98 63.08 61.29 61.51 -0.55 63,020 155,636 -3,862 Hover/Click
Jan22 211008 61.87 62.95 61.26 61.46 -0.45 22,843 61,884 +2,406 Hover/Click
Mar22 211008 61.39 62.45 60.79 61.04 -0.34 18,490 58,421 +1,441 Hover/Click
May22 211008 60.75 61.81 60.21 60.48 -0.26 10,237 47,133 +287 Hover/Click
Jul22 211008 59.99 61.11 59.72 59.88 -0.18 4,153 33,811 -44 Hover/Click
Aug22 211008 59.57 60.10 58.93 59.07 -0.13 499 4,600 +50 Hover/Click
Sep22 211008 58.56 59.43 58.13 58.30 -0.14 299 3,897 +1 Hover/Click
Oct22 211008 58.22 58.38 57.48 57.61 -0.08 302 4,329 -2 Hover/Click
Dec22 211008 57.43 58.34 57.14 57.35 -0.08 1,392 13,039 -266 Hover/Click
Total Volume and Open Interest 121,918 388,168 +40  
Canola(WCE) Weekly Monthly
Nov21 211008 926.0 935.9 924.8 926.9 -0.4 10,257 54,405 -3,514 Hover/Click
Jan22 211008 912.3 924.5 912.3 915.7 +0.1 10,635 79,748 +3,059 Hover/Click
Mar22 211008 898.7 909.9 898.7 902.5 +1.4 4,562 45,454 +1,358 Hover/Click
May22 211008 882.5 887.6 879.0 881.6 +2.1 3,518 19,958 +928 Hover/Click
Jul22 211008 859.5 864.2 855.8 858.5 +2.1 1,172 11,401 +650 Hover/Click
Total Volume and Open Interest 30,420 215,440 +2,603  
Corn(CBOT) Weekly Monthly
Dec21 211008 533.25 538.75 530.00 530.50 -3.50 126,943 658,921 -8,443 Hover/Click
Mar22 211008 542.00 547.50 539.25 539.50 -3.50 45,914 289,026 +3,545 Hover/Click
May22 211008 548.00 552.50 544.50 544.75 -3.25 15,329 164,706 +2,246 Hover/Click
Jul22 211008 547.50 552.50 545.25 545.50 -3.00 10,601 124,428 +1,047 Hover/Click
Sep22 211008 530.50 534.25 528.75 529.00 -2.50 3,092 39,486 -252 Hover/Click
Dec22 211008 526.50 529.50 524.50 525.75 -1.75 9,211 107,337 +2,510 Hover/Click
Mar23 211008 533.00 535.00 531.25 532.25 -1.25 214 4,844 +6 Hover/Click
May23 211008 534.25 534.25 534.25 534.25 -1.25 36 512 -4 Hover/Click
Jul23 211008 535.50 535.50 532.50 533.25 -0.75 534 3,478 +332 Hover/Click
Sep23 211008 495.75 495.75 495.75 495.75 -0.75 0 173 +0 Hover/Click
Total Volume and Open Interest 211,962 1,398,478 +1,020  
Wheat(CBOT) Weekly Monthly
Dec21 211008 739.25 746.50 731.75 734.00 -7.25 44,642 193,548 -47 Hover/Click
Mar22 211008 752.25 759.75 745.25 747.25 -7.50 13,737 85,020 +2,564 Hover/Click
May22 211008 756.25 762.75 749.25 751.00 -7.50 6,289 31,721 +223 Hover/Click
Jul22 211008 743.00 748.75 737.00 738.25 -6.25 5,615 38,887 +1,006 Hover/Click
Sep22 211008 745.00 749.75 739.00 740.50 -5.50 1,209 6,345 +207 Hover/Click
Dec22 211008 752.75 754.50 745.25 745.50 -5.25 1,426 16,417 +227 Hover/Click
Total Volume and Open Interest 73,141 377,551 +4,231  
Wheat(KCBT) Weekly Monthly
Dec21 211008 740.25 747.75 735.25 737.50 -3.75 15,447 126,304 -749 Hover/Click
Mar22 211008 748.00 755.75 743.50 745.75 -3.75 5,579 59,649 +732 Hover/Click
May22 211008 750.25 758.50 747.25 748.75 -3.50 2,698 18,190 -364 Hover/Click
Jul22 211008 741.75 751.00 740.75 742.75 -2.00 2,416 18,929 +502 Hover/Click
Sep22 211008 746.25 752.75 743.75 745.00 -2.50 220 2,956 +3 Hover/Click
Dec22 211008 758.75 760.50 751.25 751.75 -3.00 398 3,704 +46 Hover/Click
Mar23 211008 753.00 753.00 752.00 752.00 -3.75 4 387 +0 Hover/Click
Total Volume and Open Interest 26,769 230,583 +170  
Wheat(MGE) Weekly Monthly
Dec21 211008 941.25 953.00 940.00 946.50 +4.25 4,695 45,950 +44 Hover/Click
Mar22 211008 931.00 941.25 930.00 935.75 +4.50 1,833 19,110 +264 Hover/Click
May22 211008 917.50 925.50 917.50 921.00 +4.25 409 5,617 -2 Hover/Click
Jul22 211008 901.25 907.25 899.75 903.00 +2.75 253 3,143 +108 Hover/Click
Sep22 211008 820.25 824.00 813.75 819.00 -1.50 177 1,818 +24 Hover/Click
Dec22 211008 813.00 813.25 807.25 812.00 -2.50 77 611 +13 Hover/Click
Total Volume and Open Interest 7,444 76,249 +451  
Oats(CBOT) Weekly Monthly
Dec21 211008 623.75 659.00 623.00 653.75 +31.00 265 3,734 -61 Hover/Click
Mar22 211008 616.00 646.00 612.75 640.00 +29.00 91 955 +77 Hover/Click
May22 211008 606.75 631.00 606.75 631.00 +32.00 10 176 +10 Hover/Click
Jul22 211008 580.00 598.50 580.00 597.75 +24.25 1 74 +0 Hover/Click
Total Volume and Open Interest 374 5,040 +26  
Rough Rice(CBOT) Weekly Monthly
Nov21 211008 13.84 13.84 13.72 13.73 -0.11 409 7,169 -120 Hover/Click
Jan22 211008 14.07 14.07 14.00 14.02 -0.10 240 1,553 +212 Hover/Click
Mar22 211008 14.24 14.24 14.17 14.17 -0.07 7 399 +3 Hover/Click
May22 211008 14.31 14.31 14.31 14.31 -0.02 0 40 +0 Hover/Click
Total Volume and Open Interest 656 9,162 +95  
Live Cattle(CME) Weekly Monthly
Oct21 211008 125.400 125.650 125.200 125.580 +0.295 2,714 13,535 -1,152 Hover/Click
Dec21 211008 130.250 130.600 129.935 130.250 +0.150 16,237 126,562 -875 Hover/Click
Feb22 211008 134.700 135.050 134.550 134.800 +0.150 6,549 61,107 +151 Hover/Click
Apr22 211008 138.000 138.235 137.535 137.685 -0.315 5,641 54,903 +313 Hover/Click
Jun22 211008 132.800 133.035 132.350 132.535 -0.290 3,579 23,714 +542 Hover/Click
Aug22 211008 131.575 131.750 131.150 131.300 -0.330 549 5,928 +31 Hover/Click
Total Volume and Open Interest 35,552 289,071 -948  
Feeder Cattle(CME) Weekly Monthly
Oct21 211008 160.000 160.600 159.350 159.485 -0.865 994 3,874 -311 Hover/Click
Nov21 211008 161.485 162.130 161.000 161.150 -0.450 3,830 16,477 -190 Hover/Click
Jan22 211008 161.250 161.900 160.935 161.130 -0.120 2,883 11,529 +197 Hover/Click
Mar22 211008 161.750 162.350 161.485 161.685 -0.065 1,134 5,488 +111 Hover/Click
Apr22 211008 164.400 164.650 163.750 163.935 -0.350 511 1,358 -153 Hover/Click
May22 211008 166.000 166.400 165.250 165.550 -0.530 264 1,940 -22 Hover/Click
Aug22 211008 172.800 173.000 171.985 172.185 -0.395 114 764 +56 Hover/Click
Total Volume and Open Interest 9,746 41,453 -303  
Lean Hogs(CME) Weekly Monthly
Oct21 211008 90.100 90.650 90.080 90.250 +0.400 5,255 16,344 -1,729 Hover/Click
Dec21 211008 82.250 82.850 81.430 81.500 -0.530 16,370 110,907 +805 Hover/Click
Feb22 211008 84.450 85.050 83.730 83.880 -0.470 6,453 45,528 +34 Hover/Click
Apr22 211008 87.480 87.930 86.750 87.000 -0.380 4,785 44,691 -51 Hover/Click
May22 211008 91.550 91.550 90.550 90.850 -0.350 75 1,147 +32  
Jun22 211008 95.750 96.180 95.300 95.430 -0.320 1,519 23,218 +101 Hover/Click
Jul22 211008 95.580 95.750 95.050 95.230 -0.200 463 6,937 +17 Hover/Click
Aug22 211008 93.780 93.900 93.300 93.350 -0.230 463 5,773 +59 Hover/Click
Total Volume and Open Interest 35,499 256,830 -701  
Class III Milk(CME) Weekly Monthly
Oct21 211008 18.04 18.06 18.02 18.03 unch 526 4,174 -174 Hover/Click
Nov21 211008 18.74 18.82 18.59 18.77 +0.03 494 4,932 -85 Hover/Click
Dec21 211008 18.28 18.35 18.15 18.31 +0.04 102 3,249 +6 Hover/Click
Jan22 211008 18.00 18.00 17.91 17.91 unch 39 1,846 -3 Hover/Click
Feb22 211008 18.00 18.00 17.85 17.93 +0.02 17 1,504 +7 Hover/Click
Mar22 211008 17.92 17.94 17.90 17.94 -0.01 21 1,383 +10 Hover/Click
Apr22 211008 17.97 17.98 17.90 17.98 +0.06 11 834 +7 Hover/Click
May22 211008 18.01 18.05 18.01 18.05 +0.05 11 790 +8 Hover/Click
Jun22 211008 18.12 18.14 18.09 18.13 +0.04 25 730 +23 Hover/Click
Jul22 211008 18.15 18.15 18.12 18.13 -0.02 27 451 +22 Hover/Click
Aug22 211008 18.15 18.19 18.13 18.19 +0.07 20 448 +9 Hover/Click
Sep22 211008 18.20 18.20 18.17 18.17 -0.02 20 344 +0 Hover/Click
Oct22 211008 18.14 18.15 18.14 18.15 +0.08 20 288 +10 Hover/Click
Total Volume and Open Interest 1,373 21,548 -151  
Cocoa(ICE) Weekly Monthly
Dec21 211008 2737 2774 2726 2750 +24 24,068 89,699 -3,210 Hover/Click
Mar22 211008 2776 2804 2765 2789 +24 13,935 66,398 +1,956 Hover/Click
May22 211008 2764 2797 2761 2783 +23 3,863 31,577 +491 Hover/Click
Jul22 211008 2742 2768 2739 2755 +20 2,184 17,336 +213 Hover/Click
Sep22 211008 2703 2728 2700 2716 +20 1,183 16,536 +254 Hover/Click
Dec22 211008 2659 2681 2658 2670 +17 947 19,537 -367 Hover/Click
Mar23 211008 2634 2655 2626 2640 +11 113 8,412 +21 Hover/Click
Total Volume and Open Interest 46,321 251,137 -639  
Coffee "C"(ICE) Weekly Monthly
Dec21 211008 200.25 203.35 198.50 201.35 +3.45 11,587 131,996 -335 Hover/Click
Mar22 211008 203.45 206.15 201.35 204.25 +3.45 3,626 73,433 -88 Hover/Click
May22 211008 203.00 207.10 202.50 205.20 +3.30 1,677 47,222 +2 Hover/Click
Jul22 211008 206.00 207.65 203.00 205.70 +3.30 1,278 17,424 -5 Hover/Click
Sep22 211008 205.55 208.00 203.30 206.00 +3.30 910 10,824 +161 Hover/Click
Dec22 211008 204.80 208.10 204.15 206.20 +3.20 337 15,749 +173 Hover/Click
Total Volume and Open Interest 19,510 306,308 -55  
Orange Juice(ICE) Weekly Monthly
Nov21 211008 128.65 129.20 126.45 128.50 +0.10 1,000 7,556 -385 Hover/Click
Jan22 211008 130.90 131.95 129.10 131.20 +0.15 489 3,437 +300 Hover/Click
Mar22 211008 132.95 134.45 132.35 134.15 +0.20 57 539 +49 Hover/Click
May22 211008 135.20 135.45 135.20 135.45 +0.10 0 59 +0 Hover/Click
Jul22 211008 136.95 136.95 136.95 136.95 +0.10       Hover/Click
Sep22 211008 138.70 138.70 138.70 138.70 +0.10       Hover/Click
Total Volume and Open Interest 1,546 11,591 -36  
Sugar #11(ICE) Weekly Monthly
Mar22 211008 19.89 20.34 19.84 20.29 +0.45 29,675 416,529 -3,082 Hover/Click
May22 211008 19.43 19.85 19.42 19.81 +0.41 13,699 152,983 -1,161 Hover/Click
Jul22 211008 18.99 19.35 18.95 19.31 +0.37 9,645 112,489 +943 Hover/Click
Oct22 211008 18.57 18.95 18.57 18.93 +0.35 3,799 95,185 +46 Hover/Click
Mar23 211008 18.33 18.71 18.33 18.69 +0.34 2,115 42,964 +666 Hover/Click
May23 211008 17.18 17.47 17.18 17.46 +0.25 691 18,464 +250 Hover/Click
Jul23 211008 16.49 16.56 16.42 16.53 +0.11 382 20,015 +13 Hover/Click
Oct23 211008 16.08 16.13 15.95 16.08 +0.02 217 19,077 +90 Hover/Click
Total Volume and Open Interest 60,392 886,232 -2,122  
London Cocoa(LCE) Weekly Monthly
Dec21 211008 1863 1889 1859 1886 +23 10,429 69,172 -2,496 Hover/Click
Mar22 211008 1861 1880 1860 1873 +12 7,776 72,688 -939 Hover/Click
May22 211008 1851 1871 1851 1864 +12 3,134 38,290 -413 Hover/Click
Jul22 211008 1831 1849 1831 1842 +10 1,632 31,097 +298 Hover/Click
Sep22 211008 1793 1810 1793 1805 +12 1,076 35,163 +83 Hover/Click
Dec22 211008 1760 1774 1760 1769 +9 1,221 21,052 +45 Hover/Click
Mar23 211008 1748 1755 1745 1747 +6 991 8,866 +415 Hover/Click
Total Volume and Open Interest 26,673 279,249 -2,737  
London Sugar(LCE) Weekly Monthly
Dec21 211008 512.90 522.70 512.00 519.70 +9.20 2,481 26,565 +172 Hover/Click
Mar22 211008 509.30 518.00 508.60 515.50 +8.20 1,407 25,182 +148 Hover/Click
May22 211008 505.00 513.10 504.40 512.50 +9.10 346 10,317 +144 Hover/Click
Aug22 211008 498.40 506.20 497.60 505.80 +9.00 115 6,374 +44 Hover/Click
Oct22 211008 492.00 498.00 492.00 497.70 +8.30 0 3,610 +0 Hover/Click
Total Volume and Open Interest 4,354 73,639 +511  
Cotton(ICE) Weekly Monthly
Dec21 211008 111.61 116.48 110.33 110.60 -1.01 41,048 135,845 -3,927 Hover/Click
Mar22 211008 108.66 113.18 107.76 107.91 -0.82 18,776 82,738 +2,312 Hover/Click
May22 211008 107.38 111.61 106.42 106.77 -0.50 6,083 25,357 -491 Hover/Click
Jul22 211008 104.57 108.51 104.02 104.70 +0.12 3,949 18,119 -214 Hover/Click
Oct22 211008 93.53 93.53 93.53 93.53 -0.75 8 17 -2 Hover/Click
Dec22 211008 88.54 90.50 88.50 88.68 -0.18 1,703 24,963 +710 Hover/Click
Total Volume and Open Interest 71,791 289,200 -1,658  
Lumber(CME) Weekly Monthly
Nov21 211008 676.5 725.0 670.0 720.8 +44.1 84 1,253 +7  
Jan22 211008 711.5 750.0 696.4 746.9 +43.8 25 489 +11  
Mar22 211008 754.0 754.0 754.0 754.0 +43.7 2 33 -1  
May22 211008 753.7 753.7 753.7 753.7 +43.7 3 22 +3  
Jul22 211008 749.7 749.7 749.7 749.7 +43.7 2 2 -1  
Sep22 211008 749.7 749.7 749.7 749.7 +43.7        
Nov22 211008 749.7 749.7 749.7 749.7 +43.7        
Total Volume and Open Interest 116 1,799 +19  
Crude Oil(NYM) Weekly Monthly
Nov21 211008 78.86 80.11 78.63 79.35 +1.05 459,055 380,142 -16,362 Hover/Click
Dec21 211008 78.47 79.62 78.20 78.76 +0.80 200,174 347,364 -190 Hover/Click
Jan22 211008 77.91 78.97 77.59 78.03 +0.58 84,840 190,035 +7,033 Hover/Click
Feb22 211008 77.42 78.27 76.97 77.31 +0.44 34,580 90,067 +1,480 Hover/Click
Mar22 211008 76.72 77.64 76.30 76.64 +0.36 50,740 132,516 +5,229 Hover/Click
Apr22 211008 76.27 76.95 75.78 75.99 +0.32 15,526 55,766 -376 Hover/Click
May22 211008 75.51 76.30 75.05 75.35 +0.30 11,705 55,490 +2,285 Hover/Click
Jun22 211008 74.87 75.67 74.38 74.71 +0.30 42,083 177,349 +2,557 Hover/Click
Jul22 211008 74.08 74.96 73.74 74.05 +0.31 8,736 41,480 +1,649 Hover/Click
Aug22 211008 73.47 74.25 73.09 73.38 +0.33 5,685 39,014 +1,007 Hover/Click
Sep22 211008 72.88 73.57 72.53 72.71 +0.34 10,935 69,829 +43 Hover/Click
Oct22 211008 72.40 72.81 72.00 72.05 +0.35 4,781 31,408 +861 Hover/Click
Nov22 211008 71.52 72.19 71.43 71.43 +0.36 1,973 40,674 +559 Hover/Click
Dec22 211008 70.97 71.66 70.49 70.83 +0.35 61,518 193,365 -3,078 Hover/Click
Jan23 211008 70.65 71.29 70.11 70.17 +0.34 3,541 31,108 +1,861 Hover/Click
Feb23 211008 69.55 69.55 69.55 69.55 +0.35 1,452 17,628 +95 Hover/Click
Total Volume and Open Interest 1,043,697 2,242,091 +11,297  
e-miNY Crude Oil(NYM)
Nov21 211008 78.825 80.125 78.650 79.350 +1.050 22,210 4,013 -64  
Dec21 211008 78.400 79.625 78.200 78.750 +0.800 1,474 1,364 +59  
Jan22 211008 77.900 78.950 77.800 78.025 +0.575 144 281 +13  
Feb22 211008 77.375 78.050 77.300 77.300 +0.425 57 121 +39  
Mar22 211008 76.850 76.850 76.650 76.650 +0.375 43 136 +37  
Apr22 211008 76.000 76.000 76.000 76.000 +0.325 2 62 -2  
May22 211008 75.800 75.800 75.350 75.350 +0.300 1 38 +0  
Jun22 211008 75.275 75.575 74.700 74.700 +0.300 13 123 +6  
Jul22 211008 74.825 74.825 74.050 74.050 +0.300 5 16 +0  
Aug22 211008 73.375 73.375 73.375 73.375 +0.325 2 6 +0  
Total Volume and Open Interest 23,964 6,327 +88  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211008 246.90 250.29 246.35 247.37 +1.41 58,551 128,749 -1,479 Hover/Click
Dec21 211008 246.26 249.39 245.59 246.46 +1.23 42,822 100,334 +626 Hover/Click
Jan22 211008 245.02 248.00 244.70 245.10 +1.05 21,515 47,434 +2,098 Hover/Click
Feb22 211008 243.24 246.03 243.02 243.21 +0.93 15,351 24,159 -1,530 Hover/Click
Mar22 211008 242.05 243.41 240.42 240.74 +0.87 14,873 37,488 +455 Hover/Click
Apr22 211008 238.22 240.04 237.73 237.85 +0.72 7,740 13,944 +149 Hover/Click
May22 211008 237.20 238.37 235.67 235.79 +0.67 6,514 11,452 +205 Hover/Click
Jun22 211008 234.71 236.65 234.12 234.24 +0.70 10,142 30,279 +94 Hover/Click
Jul22 211008 234.00 235.68 233.25 233.33 +0.74 1,420 6,772 +374 Hover/Click
Aug22 211008 233.03 235.30 232.56 232.56 +0.75 848 3,568 +9 Hover/Click
Sep22 211008 232.88 233.40 231.98 231.98 +0.74 645 3,765 +168 Hover/Click
Oct22 211008 232.05 234.18 231.48 231.48 +0.70 721 3,420 +145 Hover/Click
Nov22 211008 231.64 231.64 230.89 230.89 +0.65 893 1,895 -32 Hover/Click
Dec22 211008 230.21 232.27 230.06 230.19 +0.58 2,329 15,708 +408 Hover/Click
Total Volume and Open Interest 185,097 442,153 +1,867  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211008 234.48 237.97 233.64 236.62 +3.18 76,662 123,107 -3,978 Hover/Click
Dec21 211008 229.47 232.65 229.03 231.08 +2.43 62,988 78,638 +6,045 Hover/Click
Jan22 211008 227.29 230.08 226.90 228.63 +2.15 25,028 35,783 +2,191 Hover/Click
Feb22 211008 226.54 229.19 226.18 227.72 +1.89 9,085 17,142 +875 Hover/Click
Mar22 211008 227.05 229.49 226.53 228.01 +1.73 8,505 19,637 +465 Hover/Click
Apr22 211008 238.06 239.78 237.42 238.35 +1.39 2,902 10,763 +271 Hover/Click
May22 211008 238.10 239.27 237.32 237.94 +1.20 1,940 7,161 +98 Hover/Click
Jun22 211008 236.64 237.79 235.33 236.18 +1.02 3,494 11,076 +308 Hover/Click
Jul22 211008 235.20 235.50 233.36 233.82 +0.88 1,781 5,199 +207 Hover/Click
Aug22 211008 231.35 232.18 230.90 230.90 +0.82 1,136 1,579 -164 Hover/Click
Total Volume and Open Interest 195,686 321,007 +6,781  
e-miNY RBOB Gasoline(NYM)
Nov21 211008 236.60 236.62 236.60 236.60 +3.20 0 3 +0  
Dec21 211008 231.10 231.10 231.08 231.10 +2.40        
Jan22 211008 228.60 228.63 228.60 228.60 +2.10        
Feb22 211008 227.70 227.72 227.70 227.70 +1.90        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211008 5.761 5.876 5.548 5.565 -0.112 274,653 238,250 -14,534 Hover/Click
Dec21 211008 5.915 6.021 5.693 5.710 -0.107 75,912 110,482 -855 Hover/Click
Jan22 211008 6.020 6.110 5.790 5.806 -0.104 56,973 173,179 -1,400 Hover/Click
Feb22 211008 5.900 5.999 5.686 5.701 -0.105 27,302 62,246 +1,128 Hover/Click
Mar22 211008 5.564 5.643 5.355 5.370 -0.087 37,790 131,026 +1,883 Hover/Click
Apr22 211008 4.031 4.088 3.980 3.996 +0.010 29,970 122,854 -1,940 Hover/Click
May22 211008 3.882 3.922 3.827 3.854 +0.022 17,914 120,351 -876 Hover/Click
Jun22 211008 3.918 3.953 3.864 3.891 +0.022 13,558 39,111 +1,557 Hover/Click
Jul22 211008 3.956 3.987 3.905 3.931 +0.020 7,805 32,758 -632 Hover/Click
Aug22 211008 3.964 3.991 3.915 3.936 +0.021 2,737 31,138 -149 Hover/Click
Sep22 211008 3.940 3.980 3.893 3.916 +0.022 3,649 34,710 -540 Hover/Click
Oct22 211008 3.976 4.015 3.923 3.948 +0.023 10,192 82,185 -7,641 Hover/Click
Nov22 211008 4.049 4.091 4.016 4.033 +0.024 3,612 31,226 -190 Hover/Click
Dec22 211008 4.221 4.250 4.186 4.194 +0.026 2,854 25,606 +161 Hover/Click
Jan23 211008 4.286 4.320 4.273 4.286 +0.026 3,057 22,703 -1,899 Hover/Click
Feb23 211008 4.203 4.230 4.190 4.201 +0.027 589 10,212 +182 Hover/Click
Total Volume and Open Interest 573,985 1,350,981 -25,807  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211008 82.38 83.43 81.96 82.39 +0.44 401,358 576,779 -21,117 Hover/Click
Jan22 211008 81.68 82.69 81.28 81.69 +0.42 174,259 328,266 +9,452 Hover/Click
Feb22 211008 80.93 81.89 80.53 80.90 +0.39 99,531 160,166 -2,465 Hover/Click
Mar22 211008 80.19 81.12 79.79 80.14 +0.36 67,158 150,895 -656 Hover/Click
Apr22 211008 79.50 80.39 79.10 79.43 +0.34 29,590 58,008 +1,996 Hover/Click
May22 211008 78.87 79.74 78.50 78.78 +0.32 19,564 53,460 -213 Hover/Click
Jun22 211008 78.26 79.10 77.86 78.15 +0.31 64,116 181,920 +1,478 Hover/Click
Jul22 211008 77.65 78.45 77.24 77.51 +0.30 12,363 59,832 +1,679 Hover/Click
Aug22 211008 77.15 77.80 76.63 76.89 +0.29 4,533 42,492 +262 Hover/Click
Sep22 211008 77.00 77.00 76.27 76.27 +0.29 5,418 43,133 -196 Hover/Click
Oct22 211008 75.67 75.67 75.67 75.67 +0.28 1,984 26,482 +512 Hover/Click
Nov22 211008 75.72 75.72 75.09 75.09 +0.28 1,896 27,558 +128 Hover/Click
Dec22 211008 74.57 75.43 74.28 74.54 +0.29 63,343 181,675 -3,358 Hover/Click
Jan23 211008 74.55 74.80 73.96 73.96 +0.27 1,414 16,119 -121 Hover/Click
Total Volume and Open Interest 973,907 2,269,680 -11,405  
Gas Oil(ICE) Weekly Monthly
Oct21 211008 710.25 719.25 709.00 716.75 +12.25 53,881 58,927 -9,943 Hover/Click
Nov21 211008 710.25 719.50 709.00 716.75 +12.50 153,175 207,087 -10,341 Hover/Click
Dec21 211008 705.50 714.25 704.00 711.75 +12.50 170,779 219,348 -7,640 Hover/Click
Jan22 211008 700.00 709.00 699.50 707.00 +12.00 66,042 131,741 +1,708 Hover/Click
Feb22 211008 696.75 704.25 695.00 702.50 +11.75 30,894 63,050 +3,540 Hover/Click
Mar22 211008 690.00 698.75 690.00 697.50 +11.75 28,911 59,372 +614 Hover/Click
Apr22 211008 687.25 693.25 685.00 692.00 +11.50 12,392 15,452 +714 Hover/Click
May22 211008 685.50 687.75 679.75 686.50 +11.25 9,215 17,239 +759 Hover/Click
Jun22 211008 676.50 682.50 674.50 681.25 +11.25 27,366 66,861 -1,746 Hover/Click
Jul22 211008 672.75 678.25 671.75 677.50 +11.00 3,904 12,930 +216 Hover/Click
Total Volume and Open Interest 582,608 951,345 -21,949  
Ethanol(CBOT)
Nov21 211008 2.207 2.207 2.207 2.207 unch        
Dec21 211008 2.207 2.207 2.207 2.207 unch        
Jan22 211008 2.137 2.137 2.137 2.137 unch        
Feb22 211008 2.137 2.137 2.137 2.137 unch        
Mar22 211008 2.137 2.137 2.137 2.137 unch        
Apr22 211008 2.137 2.137 2.137 2.137 unch        
May22 211008 2.137 2.137 2.137 2.137 unch        
Jun22 211008 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211008 78.82 80.11 78.66 79.35 +1.05 29,171 53,685 -1,400 Hover/Click
Dec21 211008 78.45 79.62 78.23 78.76 +0.80 46,141 116,332 +373 Hover/Click
Jan22 211008 77.82 78.96 77.63 78.03 +0.58 42,906 36,831 -57 Hover/Click
Feb22 211008 77.22 78.28 76.96 77.31 +0.44 32,104 21,807 +880 Hover/Click
Mar22 211008 76.62 77.60 76.39 76.64 +0.36 16,879 35,852 -3,047 Hover/Click
Apr22 211008 76.00 76.93 75.97 75.99 +0.32 3,395 12,849 +147 Hover/Click
May22 211008 75.37 76.23 75.35 75.35 +0.30 1,469 8,345 +79 Hover/Click
Jun22 211008 74.77 75.61 74.65 74.71 +0.30 12,980 58,516 +155 Hover/Click
Jul22 211008 74.05 74.50 73.95 74.05 +0.31 685 5,979 +135 Hover/Click
Aug22 211008 73.38 73.38 73.38 73.38 +0.33 595 4,875 -9 Hover/Click
Sep22 211008 72.71 72.71 72.71 72.71 +0.34 1,105 12,216 +33 Hover/Click
Oct22 211008 72.05 72.05 72.05 72.05 +0.35 288 6,007 -38 Hover/Click
Nov22 211008 71.43 71.43 71.43 71.43 +0.36 74 7,219 +13 Hover/Click
Dec22 211008 71.17 71.30 70.77 70.83 +0.35 7,508 81,862 -165 Hover/Click
Jan23 211008 70.17 70.17 70.17 70.17 +0.34 204 2,874 +0 Hover/Click
Feb23 211008 69.55 69.55 69.55 69.55 +0.35 41 1,530 -30 Hover/Click
Total Volume and Open Interest 199,671 554,917 -2,054  
US Dollar Index(ICE) Weekly Monthly
Dec21 211008 94.195 94.345 93.925 94.080 -0.140 28,215 56,565 +1,048 Hover/Click
Mar22 211008 94.200 94.260 93.905 94.015 -0.145 165 1,655 +3 Hover/Click
Jun22 211008 94.185 94.185 93.900 94.010 -0.145 11 36 +11 Hover/Click
Total Volume and Open Interest 28,391 58,256 +1,062  
Australian Dollar(CME) Weekly Monthly
Dec21 211008 73.14 73.40 72.90 73.16 +0.04 100,687 188,000 +195 Hover/Click
Mar22 211008 73.12 73.34 73.00 73.18 +0.03 108 163 +8 Hover/Click
Jun22 211008 73.19 73.19 73.19 73.19 +0.03 0 32 +0 Hover/Click
Total Volume and Open Interest 100,901 188,918 +227  
British Pound(CME) Weekly Monthly
Dec21 211008 136.15 136.68 135.84 136.21 unch 97,772 175,414 -4,031 Hover/Click
Mar22 211008 136.22 136.45 135.91 136.20 unch 81 1,894 +32 Hover/Click
Jun22 211008 135.77 136.08 135.77 136.08 -0.01 9 127 +0 Hover/Click
Total Volume and Open Interest 98,159 178,296 -4,042  
Canadian Dollar(CME) Weekly Monthly
Dec21 211008 79.67 80.31 79.60 80.25 +0.60 80,317 115,985 -1,120 Hover/Click
Mar22 211008 79.67 80.25 79.65 80.25 +0.59 118 1,679 +19 Hover/Click
Jun22 211008 79.64 80.22 79.64 80.22 +0.60 3 259 +0 Hover/Click
Sep22 211008 80.13 80.13 80.13 80.13 +0.59 14 171 +0 Hover/Click
Total Volume and Open Interest 80,480 119,063 -1,105  
Japanese Yen(CME) Weekly Monthly
Dec21 211008 89.62 89.72 89.12 89.17 -0.46 113,307 220,529 -4,884 Hover/Click
Mar22 211008 89.53 89.53 89.23 89.27 -0.46 14 660 -3 Hover/Click
Jun22 211008 89.63 89.63 89.35 89.35 -0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 113,348 221,493 -4,886  
Swiss Franc(CME) Weekly Monthly
Dec21 211008 107.84 108.17 107.63 108.09 +0.29 21,625 55,500 -325 Hover/Click
Mar22 211008 108.00 108.38 108.00 108.37 +0.29 15 112 +1 Hover/Click
Jun22 211008 108.63 108.63 108.63 108.63 +0.30 0 25 +0 Hover/Click
Total Volume and Open Interest 21,640 55,646 -324  
EuroFX(CME) Weekly Monthly
Dec21 211008 115.69 116.01 115.56 115.91 +0.25 180,704 677,049 +2,754 Hover/Click
Mar22 211008 115.95 116.20 115.83 116.17 +0.26 334 14,015 +40 Hover/Click
Jun22 211008 116.31 116.39 116.30 116.39 +0.25 52 1,183 +24 Hover/Click
Total Volume and Open Interest 181,718 696,557 +2,966  
Mexican Peso(CME) Weekly Monthly
Dec21 211008 479.38 482.25 476.25 478.00 -1.25 64,981 169,837 +1,772 Hover/Click
Mar22 211008 472.25 472.25 471.50 471.50 -1.25 2 28 +0 Hover/Click
Total Volume and Open Interest 64,989 169,891 +1,772  
Brazilian Real(CME) Weekly Monthly
Nov21 211008 181.00 181.90 180.15 180.85 -0.15 7,959 19,263 +834  
Dec21 211008 180.35 180.75 179.55 179.95 -0.15 246 4,505 -39 Hover/Click
Jan22 211008 178.85 178.85 178.85 178.85 -0.25 0 2 +0  
Feb22 211008 177.65 177.65 177.65 177.65 -0.30        
Total Volume and Open Interest 8,205 23,771 +795  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211008 158~120 158~210 157~160 157~240 -0~220 483,801 1,231,693 -488 Hover/Click
Mar22 211008 156~200 156~230 156~040 156~070 -0~220 4 17 +0 Hover/Click
Jun22 211008 156~070 156~070 156~070 156~070 -0~220       Hover/Click
Total Volume and Open Interest 483,805 1,231,710 -488  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211008 131~110 131~185 131~010 131~045 -0~080 1,715,889 4,072,450 +8,953 Hover/Click
Mar22 211008 130~135 130~220 130~060 130~090 -0~085 185 545 +90 Hover/Click
Jun22 211008 130~010 130~010 130~010 130~010 -0~085       Hover/Click
Total Volume and Open Interest 1,716,074 4,072,995 +9,043  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211008 122~192 122~240 122~130 122~152 -0~044 812,532 3,580,765 +9,668 Hover/Click
Mar22 211008 121~274 121~274 121~274 121~274 -0~044 0 22 +0 Hover/Click
Jun22 211008 121~274 121~274 121~274 121~274 -0~044       Hover/Click
Total Volume and Open Interest 812,532 3,580,787 +9,668  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211008 109~314 110~004 109~304 109~306 -0~010 355,024 1,786,933 +13,460 Hover/Click
Mar22 211008 109~315 109~315 109~315 109~315 +0~006 0 1 +0 Hover/Click
Jun22 211008 109~315 109~315 109~315 109~315 +0~006       Hover/Click
Total Volume and Open Interest 355,024 1,786,934 +13,460  
Eurodollars(CME) Weekly Monthly
Dec21 211008 99.840 99.840 99.830 99.830 -0.010 208,439 1,153,949 +37,883  
Mar22 211008 99.850 99.855 99.845 99.845 -0.010 117,584 1,119,543 -3,102  
Jun22 211008 99.785 99.795 99.765 99.765 -0.025 181,452 860,015 -11,647  
Sep22 211008 99.665 99.680 99.640 99.645 -0.020 186,065 822,962 -2,285  
Dec22 211008 99.470 99.490 99.450 99.450 -0.025 205,855 1,072,579 -6,973  
Mar23 211008 99.335 99.355 99.300 99.305 -0.035 138,658 993,036 +22  
Jun23 211008 99.175 99.195 99.135 99.140 -0.040 149,478 783,250 -4,894  
Sep23 211008 98.945 98.970 98.900 98.905 -0.045 129,923 767,009 -1,889  
Dec23 211008 98.810 98.840 98.755 98.765 -0.050 220,589 1,152,658 +8,724  
Mar24 211008 98.680 98.720 98.630 98.640 -0.050 72,232 427,006 +6,460  
Jun24 211008 98.565 98.610 98.515 98.530 -0.050 79,770 392,994 +1,696  
Sep24 211008 98.460 98.505 98.410 98.425 -0.050 58,590 412,006 +762  
Dec24 211008 98.365 98.410 98.310 98.330 -0.050 113,587 854,665 +2,776  
Mar25 211008 98.295 98.340 98.245 98.260 -0.050 39,638 332,317 +1,624  
Jun25 211008 98.235 98.275 98.180 98.200 -0.045 33,716 180,909 +940  
Sep25 211008 98.175 98.215 98.125 98.145 -0.045 36,251 143,517 +3,384  
Dec25 211008 98.110 98.150 98.060 98.080 -0.045 43,370 167,315 +3,939  
Mar26 211008 98.065 98.105 98.020 98.035 -0.045 21,132 98,338 +331  
Total Volume and Open Interest 2,209,075 12,513,717 +52,520  
Ultra T-Bond(CBOT)
Dec21 211008 189~25 190~06 188~03 188~20 -1~02 181,967 1,219,738 -2,795  
Mar22 211008 187~22 187~22 187~22 187~22 -1~03 0 11 +0  
Jun22 211008 187~22 187~22 187~22 187~22 -1~03        
Total Volume and Open Interest 181,967 1,219,749 -2,795  
Ultra 10-Yr T-Note(CBOT)
Dec21 211008 144~220 144~310 144~060 144~110 -0~130 319,890 1,460,591 +9,636  
Mar22 211008 144~070 144~070 144~070 144~070 -0~120 0 3 +0  
Jun22 211008 144~070 144~070 144~070 144~070 -0~120        
Total Volume and Open Interest 319,890 1,460,594 +9,636  
30 Day Federal Funds(CBOT)
Oct21 211008 99.923 99.925 99.923 99.923 -0.003 10,774 127,495 +8,029  
Nov21 211008 99.920 99.925 99.920 99.925 unch 10,235 113,704 -1,655  
Dec21 211008 99.920 99.925 99.920 99.925 unch 4,779 80,068 -1,561  
Jan22 211008 99.925 99.925 99.920 99.925 unch 3,621 110,757 -784  
Feb22 211008 99.920 99.920 99.920 99.920 unch 2,740 87,450 -596  
Mar22 211008 99.920 99.920 99.915 99.915 -0.005 9,348 44,299 +2,196  
Total Volume and Open Interest 121,944 1,128,748 +16,104  
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 211008 202.08 202.44 201.04 201.34 -1.00 91,418 335,137 +8,917  
Mar22 211008 199.66 199.66 199.66 199.66 -1.00 48 59,298 +1  
Jun22 211008 198.44 198.44 198.44 198.44 -1.00        
Total Volume and Open Interest 91,466 394,435 +8,918  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211008 169.55 169.69 169.11 169.22 -0.49 923,808 1,578,743 +36,927 Hover/Click
Mar22 211008 171.12 171.27 170.82 170.82 -0.53 3,267 22,998 +3,252 Hover/Click
Jun22 211008 169.06 169.06 167.48 168.56 -0.49 0 1 +0 Hover/Click
Total Volume and Open Interest 927,075 1,601,742 +40,179  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211008 134.96 134.96 134.76 134.80 -0.20 527,413 1,392,164 +31,303 Hover/Click
Mar22 211008 133.72 133.72 133.72 133.72 -0.22 0 116 +0 Hover/Click
Jun22 211008 134.60 134.60 134.60 134.60 -0.20       Hover/Click
Total Volume and Open Interest 527,413 1,392,280 +31,303  
Euro-Schatz(EUREX)
Dec21 211008 112.24 112.24 112.21 112.21 -0.03 260,620 1,379,715 +52,427  
Mar22 211008 112.21 112.21 112.21 112.21 -0.03 0 1 +0  
Jun22 211008 112.82 112.82 112.82 112.82 -0.03        
Total Volume and Open Interest 260,620 1,379,716 +52,427  
3-Mth Euribor(EUREX)
Dec21 211008 100.535 100.540 100.535 100.540 unch 0 1,038 +0  
Mar22 211008 100.515 100.515 100.515 100.515 -0.005 0 1,103 +0  
Jun22 211008 100.470 100.470 100.470 100.470 -0.010 0 600 +0  
Total Volume and Open Interest 10 3,608 +10  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211008 124~16 124~19 123~29 124~00 -0~24 344,517 807,064 -5,079 Hover/Click
Mar22 211008 123~01 123~01 122~31 123~01 -0~24 0 41,876 +0 Hover/Click
Total Volume and Open Interest 344,517 848,940 -5,079  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211008 99.76 99.76 99.72 99.74 -0.02 123,917 638,189 -10,502  
Mar22 211008 99.44 99.44 99.37 99.38 -0.07 79,693 407,251 -2,392  
Jun22 211008 99.28 99.28 99.21 99.21 -0.08 56,414 263,146 -6,167  
Sep22 211008 99.17 99.18 99.09 99.10 -0.08 76,917 393,419 +10,002  
Dec22 211008 99.11 99.11 99.03 99.04 -0.08 117,875 522,223 +703  
Mar23 211008 99.07 99.07 98.99 99.00 -0.08 46,252 253,064 +5,205  
Total Volume and Open Interest 834,952 4,337,222 +1,176  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211008 100.545 100.545 100.540 100.545 +0.005 50,076 459,731 +4,468  
Mar22 211008 100.515 100.520 100.510 100.515 unch 43,433 288,755 +1,863  
Jun22 211008 100.480 100.480 100.465 100.470 -0.010 83,659 354,145 +16,898  
Total Volume and Open Interest 1,035,206 4,306,723 +60,077  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211008 99.95 99.95 99.93 99.95 -0.01 1,634 127,105 -1,065  
Mar22 211008 99.92 99.92 99.88 99.90 -0.03 2,715 165,271 -1,373  
Jun22 211008 99.86 99.86 99.80 99.82 -0.04 6,176 173,949 -359  
Sep22 211008 99.75 99.75 99.68 99.70 -0.05 9,279 155,316 +2,270  
Dec22 211008 99.58 99.58 99.51 99.53 -0.05 10,944 108,002 +2,132  
Mar23 211008 99.43 99.43 99.36 99.37 -0.06 5,748 60,483 -1,701  
Jun23 211008 99.28 99.28 99.19 99.21 -0.06 4,836 55,668 +691  
Sep23 211008 99.13 99.13 99.04 99.06 -0.07 4,899 39,001 +117  
Dec23 211008 98.88 98.88 98.86 98.88 -0.08 329 2,778 +24  
Mar24 211008 98.73 98.76 98.73 98.76 -0.06 0 451 +0  
Total Volume and Open Interest 46,560 888,245 +736  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211008 98.39 98.42 98.31 98.34 -0.05 248,567 1,243,273 +2,176  
Mar22 211008 98.34 98.34 98.34 98.34 -0.05 0 30 +0  
Total Volume and Open Interest 248,567 1,243,303 +2,176  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211008 99.41 99.43 99.33 99.35 -0.07 175,358 747,096 -12,332  
Mar22 211008 99.35 99.35 99.35 99.35 -0.07 0 105 +0  
Total Volume and Open Interest 175,358 747,201 -12,332  
Gold(CMX) Weekly Monthly
Oct21 211008 1757.0 1780.0 1754.2 1756.3 -1.6 56 3,828 +12 Hover/Click
Dec21 211008 1757.0 1782.4 1753.6 1757.4 -1.8 159,218 401,219 +1,440 Hover/Click
Feb22 211008 1756.4 1783.2 1755.6 1759.4 -1.7 3,609 50,596 +1,445 Hover/Click
Apr22 211008 1759.6 1785.5 1758.1 1761.1 -1.6 1,066 14,103 +63 Hover/Click
Jun22 211008 1764.1 1786.9 1762.2 1762.7 -1.6 1,265 9,844 +446 Hover/Click
Aug22 211008 1781.5 1787.5 1763.5 1764.1 -1.6 54 1,978 +1 Hover/Click
Oct22 211008 1765.5 1765.5 1765.5 1765.5 -1.6 112 1,097 +0 Hover/Click
Dec22 211008 1763.2 1785.0 1763.2 1767.0 -1.6 14 3,415 -2 Hover/Click
Feb23 211008 1769.8 1769.8 1769.8 1769.8 -1.6       Hover/Click
Apr23 211008 1773.0 1773.0 1773.0 1773.0 -1.6       Hover/Click
Jun23 211008 1776.2 1776.2 1776.2 1776.2 -1.6 0 9 +0 Hover/Click
Aug23 211008 1779.2 1779.2 1779.2 1779.2 -1.6       Hover/Click
Total Volume and Open Interest 165,783 487,173 +3,384  
Silver(CMX) Weekly Monthly
Dec21 211008 2261.0 2322.0 2243.5 2270.5 +4.7 38,888 119,345 -1,028 Hover/Click
Mar22 211008 2265.0 2325.0 2250.0 2275.5 +4.8 1,242 12,726 +259 Hover/Click
May22 211008 2259.0 2329.0 2253.0 2279.1 +4.8 288 2,737 +5 Hover/Click
Jul22 211008 2258.0 2323.0 2258.0 2282.6 +4.4 328 911 +26 Hover/Click
Sep22 211008 2266.0 2336.5 2266.0 2286.3 +4.5 140 1,054 +23 Hover/Click
Dec22 211008 2276.0 2311.0 2276.0 2290.2 +4.5 57 567 +53 Hover/Click
Mar23 211008 2295.6 2295.6 2295.6 2295.6 +4.5 0 1 +0 Hover/Click
Total Volume and Open Interest 41,301 139,194 -569  
Platinum(NYMEX) Weekly Monthly
Oct21 211008 1012.8 1030.6 1012.8 1026.6 +42.7 13 928 +4 Hover/Click
Jan22 211008 979.8 1041.7 977.9 1028.2 +42.9 16,798 59,411 -30 Hover/Click
Apr22 211008 984.0 1040.0 982.6 1029.2 +42.2 193 1,533 +22 Hover/Click
Jul22 211008 1001.5 1038.7 1001.5 1031.1 +42.2 22 104 +1 Hover/Click
Total Volume and Open Interest 17,076 62,098 -11  
Palladium(NYMEX) Weekly Monthly
Dec21 211008 1955.50 2082.00 1932.00 2073.00 +118.00 2,099 9,269 +47 Hover/Click
Mar22 211008 1957.50 2072.60 1957.50 2072.60 +117.70 91 516 +36 Hover/Click
Jun22 211008 2075.30 2075.30 2075.30 2075.30 +117.70 0 2 +0 Hover/Click
Total Volume and Open Interest 2,190 9,788 +83  
Copper(CMX) Weekly Monthly
Dec21 211008 424.95 430.10 422.25 427.55 +3.20 48,576 108,581 -1,504 Hover/Click
Mar22 211008 423.65 428.45 420.80 426.10 +3.20 5,687 42,230 -417 Hover/Click
May22 211008 422.80 427.50 420.85 425.40 +3.15 2,084 15,325 +378 Hover/Click
Jul22 211008 422.30 425.85 419.35 424.60 +3.15 1,277 5,398 -288 Hover/Click
Sep22 211008 423.95 423.95 423.45 423.45 +3.20 610 1,998 +262 Hover/Click
Total Volume and Open Interest 59,520 184,073 -1,582  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211008 34641 34750 34532 34626 -12 260,685 94,220 -1,633 Hover/Click
Mar22 211008 34565 34644 34451 34529 -13 133 376 -9 Hover/Click
Jun22 211008 34432 34432 34432 34432 -7 1 2 +0 Hover/Click
Sep22 211008 34316 34316 34316 34316 -7       Hover/Click
Total Volume and Open Interest 260,819 94,598 -1,642  
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 211008 4390.50 4407.75 4376.25 4382.25 -7.75 2,202,805 2,367,217 -6,716 Hover/Click
Mar22 211008 4386.25 4399.75 4369.50 4374.50 -7.75 1,839 16,189 +379 Hover/Click
Jun22 211008 4381.00 4383.75 4361.00 4364.50 -7.50 61 46,503 -11 Hover/Click
Sep22 211008 4356.75 4356.75 4356.75 4356.75 -8.50 2 21 +0 Hover/Click
Total Volume and Open Interest 2,204,707 2,431,005 -6,348  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211008 14891.25 14996.00 14790.75 14808.25 -73.00 756,883 227,256 +3,155 Hover/Click
Mar22 211008 14900.75 14985.75 14794.00 14809.00 -73.00 1,450 1,064 +45 Hover/Click
Jun22 211008 14875.50 14875.50 14796.00 14796.00 -79.00 10 27 +0 Hover/Click
Total Volume and Open Interest 758,344 228,351 +3,200  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211008 2702.60 2710.80 2679.90 2684.00 -15.70 15,552 40,214 -291 Hover/Click
Mar22 211008 2693.00 2693.00 2693.00 2693.00 -15.70       Hover/Click
Jun22 211008 2705.70 2705.70 2705.70 2705.70 -13.50       Hover/Click
Total Volume and Open Interest 15,552 40,214 -291  
Volatility Index(CBOE)
Oct21 211008 20.15 20.37 19.38 19.72 -0.38 109,563 91,937 -3,497  
Nov21 211008 22.10 22.28 21.50 21.61 -0.48 76,066 111,910 +4,792  
Dec21 211008 22.82 22.98 22.48 22.60 -0.21 22,347 47,291 +251  
Jan22 211008 23.90 24.02 23.63 23.86 -0.04 9,644 26,725 +129  
Total Volume and Open Interest 226,418 309,862 +2,198  
S & P 600(CME)
Dec21 211008 1359.60 1359.60 1359.60 1359.60 -7.90        
Mar22 211008 1360.50 1360.50 1360.50 1360.50 -7.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211008 2246.00 2257.20 2226.80 2229.10 -17.90 280,906 449,831 +4,426 Hover/Click
Mar22 211008 2245.90 2248.50 2225.50 2226.30 -18.30 40 198 +4 Hover/Click
Jun22 211008 2220.80 2220.80 2220.80 2220.80 -15.80       Hover/Click
Total Volume and Open Interest 280,946 450,029 +4,430  
Nikkei 225(CME)
Dec21 211008 28100 28355 28025 28100 +25 21,133 23,151 +695  
Mar22 211008 28030 28075 28030 28075 +30 28 4 +0  
Total Volume and Open Interest 21,161 23,155 +695  
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 211008 28025 28330 27985 28120 +300 907,352 276,713 -10,849  
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 211008 28030 28330 27980 28120 +300 78,454 255,380 +1,019  
Mar22 211008 27970 28270 27960 28080 +340 2,255 10,792 +94  
Jun22 211008 28020 28020 27840 27840 +300 10 5,032 +2  
Total Volume and Open Interest 80,733 316,778 +1,455  
Nikkei 225(CME) Yen
Dec21 211008 28075 28325 27985 28075 +25 80,675 55,751 -526  
Mar22 211008 28015 28015 28015 28015 +25 2 17 -2  
Jun22 211008 27770 27770 27770 27770 +25        
Total Volume and Open Interest 80,680 55,773 -529  
Nikkei 225(CME) e-Mini Yen
Dec21 211008 28080 28080 28075 28080 +30        
Mar22 211008 28020 28020 28015 28020 +30        
Jun22 211008 27770 27770 27770 27770 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211008 6580.0 6616.5 6544.5 6559.0 -40.0 104,189 275,931 +222  
Nov21 211008 6577.5 6608.5 6539.5 6553.0 -40.0 6,322 294 -22  
Dec21 211008 6554.0 6554.0 6538.5 6542.0 -40.0 13 33,854 +2  
Mar22 211008 6548.5 6548.5 6526.0 6526.0 -40.0        
Jun22 211008 6386.5 6386.5 6386.5 6386.5 -39.5        
Sep22 211008 6367.0 6367.0 6367.0 6367.0 -40.0        
Total Volume and Open Interest 110,524 319,584 +202  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211008 24628 24990 24558 24824 +204 122,373 107,453 -1  
Nov21 211008 24588 24945 24539 24794 +197 646 1,812 +124  
Dec21 211008 24602 24939 24546 24788 +199 293 5,204 +170  
Total Volume and Open Interest 123,378 117,331 +314  
DAX(EUREX) Weekly Monthly
Dec21 211008 15214.0 15253.0 15166.0 15201.0 -27.0 118,529 82,533 +13,689  
Mar22 211008 15203.0 15234.0 15151.0 15184.0 -27.0 105 238 +37  
Jun22 211008 15202.0 15202.0 15202.0 15202.0 -27.0        
Total Volume and Open Interest 118,634 82,771 +13,726  
Mini-DAX(EUREX)
Dec21 211008 15213.0 15255.0 15165.0 15201.0 -27.0 105,806 23,419 +5,727  
Mar22 211008 15180.0 15227.0 15160.0 15184.0 -27.0 64 119 +4  
Jun22 211008 15202.0 15202.0 15202.0 15202.0 -27.0        
Total Volume and Open Interest 105,870 23,538 +5,731  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211008 4080 4089 4052 4065 -16 1,150,397 3,138,146 +69,975  
Mar22 211008 4060 4071 4000 4049 -16 114 41,587 +1  
Jun22 211008 3974 3974 3974 3974 -15 0 13,614 +0  
Total Volume and Open Interest 1,150,511 3,200,268 +69,976  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211008 11715 11788 11670 11740 -5 46,173 138,277 +4,820  
Mar22 211008 11567 11621 11565 11621 -5 7 224 +2  
Jun22 211008 11463 11463 11463 11463 -5 0 3 +0  
Total Volume and Open Interest 46,180 138,504 +4,822  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211008 7066.00 7084.00 7036.00 7072.50 +14.50 126,670 599,431 +1,343  
Mar22 211008 6984.50 7002.00 6984.50 7002.00 +14.00 0 114 +0  
Jun22 211008 6941.00 6941.00 6941.00 6941.00 +15.00 0 13 +0  
Total Volume and Open Interest 126,670 599,563 +1,343  
SPI 200(SFE) Weekly Monthly
Dec21 211008 7235.0 7292.0 7215.0 7277.0 +49.0 44,286 256,500 -2,294  
Mar22 211008 7191.0 7191.0 7191.0 7191.0 +49.0 0 267 +0  
Jun22 211008 7191.0 7191.0 7191.0 7191.0 +49.0        
Total Volume and Open Interest 44,350 256,928 -2,251  
FTSE MIB(ISE)
Dec21 211008 25680.00 25805.00 25640.00 25767.00 +59.00 26,796 96,847 +3,499  
Mar22 211008 25650.00 25670.00 25605.00 25657.00 +61.00 26 143 +17  
Jun22 211008 25275.00 25275.00 25275.00 25275.00 +74.00        
Total Volume and Open Interest 26,822 96,990 +3,516  
KOSPI 200(KFE)
Dec21 211008 390.70 390.75 386.80 388.05 -0.15 466,359 281,660 +1,810  
Mar22 211008 386.75 386.75 382.90 384.05 -0.10 259 9,175 +1,296  
Jun22 211008 386.10 386.10 386.10 386.10 +0.50 0 6,300 -1  
Total Volume and Open Interest 466,624 309,573 +3,117  
GSCI(CME) Weekly Monthly
Oct21 211008 579.00 581.35 577.75 577.90 +3.35 101 1,480 -60  
Nov21 211008 579.55 579.55 576.15 576.15 +3.10 57 131 +52  
Dec21 211008 578.15 578.15 578.15 578.15 +7.10        
Total Volume and Open Interest 158 1,611 -8  
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!!!