Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211011 1240.50 1251.25 1227.00 1228.25 -14.75 120,772 300,179 -11,387 Hover/Click
Jan22 211011 1252.00 1262.75 1238.50 1239.75 -14.50 69,219 153,309 +9,718 Hover/Click
Mar22 211011 1262.75 1273.00 1248.75 1250.00 -13.75 25,796 109,835 +3,076 Hover/Click
May22 211011 1269.75 1281.50 1258.00 1259.00 -13.50 12,398 61,305 -1,090 Hover/Click
Jul22 211011 1275.00 1286.00 1263.75 1265.00 -12.50 9,902 44,941 +1,099 Hover/Click
Aug22 211011 1270.00 1277.75 1261.25 1262.00 -11.75 574 4,001 +175 Hover/Click
Sep22 211011 1258.75 1259.25 1241.50 1242.75 -12.75 1,073 4,226 -510 Hover/Click
Nov22 211011 1246.00 1257.25 1236.25 1237.75 -11.50 9,235 36,582 +2,169 Hover/Click
Jan23 211011 1250.25 1252.75 1239.00 1239.50 -10.75 233 2,302 +130 Hover/Click
Mar23 211011 1240.50 1240.50 1222.25 1223.25 -10.75 368 4,370 +171 Hover/Click
May23 211011 1225.00 1225.50 1219.25 1219.25 -10.00 93 1,044 +32 Hover/Click
Jul23 211011 1225.25 1225.25 1221.50 1221.50 -9.00 4 211 +0 Hover/Click
Aug23 211011 1214.50 1214.50 1214.50 1214.50 -9.00 0 11 +0 Hover/Click
Sep23 211011 1193.50 1193.50 1193.50 1193.50 -1.00 0 2 +0 Hover/Click
Total Volume and Open Interest 249,793 723,081 +3,637  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211011 317.90 318.30 316.00 316.20 -1.30 368 255 -298 Hover/Click
Dec21 211011 318.80 320.20 316.10 317.10 -1.60 66,471 178,090 -4,120 Hover/Click
Jan22 211011 321.10 322.20 318.20 319.30 -1.70 29,921 66,074 +4,107 Hover/Click
Mar22 211011 324.20 325.00 321.60 322.50 -1.30 16,915 64,739 +2,100 Hover/Click
May22 211011 328.20 328.80 325.60 326.40 -1.40 8,074 36,854 +1,029 Hover/Click
Jul22 211011 332.10 332.60 329.60 330.30 -1.60 5,642 28,223 +262 Hover/Click
Aug22 211011 333.50 333.50 330.50 331.10 -1.80 1,823 7,980 +190 Hover/Click
Sep22 211011 333.20 334.20 331.30 331.60 -1.90 1,329 6,368 +186 Hover/Click
Oct22 211011 332.90 333.10 330.10 330.60 -2.10 624 4,351 +113 Hover/Click
Dec22 211011 335.60 335.60 331.70 332.40 -2.20 2,323 9,738 +243 Hover/Click
Total Volume and Open Interest 133,697 404,934 +3,883  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211011 60.29 60.29 60.29 60.29 -1.04 128 137 -172 Hover/Click
Dec21 211011 61.32 62.14 60.44 60.51 -1.00 70,807 154,489 -1,147 Hover/Click
Jan22 211011 61.27 62.08 60.42 60.50 -0.96 35,331 67,515 +5,631 Hover/Click
Mar22 211011 60.78 61.57 60.04 60.12 -0.92 20,696 61,012 +2,591 Hover/Click
May22 211011 60.11 60.99 59.54 59.63 -0.85 10,184 48,473 +1,340 Hover/Click
Jul22 211011 59.56 60.39 59.01 59.11 -0.77 4,169 34,321 +510 Hover/Click
Aug22 211011 59.47 59.47 58.29 58.35 -0.72 511 4,643 +43 Hover/Click
Sep22 211011 58.00 58.21 57.53 57.65 -0.65 336 3,955 +58 Hover/Click
Oct22 211011 57.47 57.53 56.90 56.98 -0.63 165 4,360 +31 Hover/Click
Dec22 211011 57.68 57.90 56.55 56.72 -0.63 1,281 13,153 +114 Hover/Click
Total Volume and Open Interest 144,108 397,205 +9,037  
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 211011 530.00 534.00 528.75 533.00 +2.50 104,997 652,185 -6,736 Hover/Click
Mar22 211011 539.00 543.25 538.00 542.25 +2.75 38,664 295,148 +6,122 Hover/Click
May22 211011 544.25 548.50 543.50 547.50 +2.75 12,189 164,690 -16 Hover/Click
Jul22 211011 545.00 549.25 544.75 548.50 +3.00 8,358 124,764 +336 Hover/Click
Sep22 211011 529.25 532.00 528.75 530.75 +1.75 4,842 40,480 +994 Hover/Click
Dec22 211011 524.75 528.50 524.75 527.25 +1.50 7,964 108,250 +913 Hover/Click
Mar23 211011 532.25 534.75 531.75 533.50 +1.25 227 4,896 +52 Hover/Click
May23 211011 534.50 535.25 534.25 535.25 +1.00 36 512 +0 Hover/Click
Jul23 211011 532.75 535.25 532.75 534.25 +1.00 204 3,596 +118 Hover/Click
Sep23 211011 497.75 497.75 497.75 497.75 +2.00 0 173 +0 Hover/Click
Total Volume and Open Interest 177,584 1,400,296 +1,818  
Wheat(CBOT) Weekly Monthly
Dec21 211011 734.00 739.50 731.00 731.75 -2.25 42,606 193,805 +257 Hover/Click
Mar22 211011 747.25 752.50 744.50 745.50 -1.75 16,305 87,891 +2,871 Hover/Click
May22 211011 750.50 755.75 748.75 750.00 -1.00 8,501 31,458 -263 Hover/Click
Jul22 211011 736.25 742.25 735.50 740.00 +1.75 6,628 39,608 +721 Hover/Click
Sep22 211011 739.50 744.75 739.25 742.25 +1.75 1,528 6,539 +194 Hover/Click
Dec22 211011 745.25 748.50 744.50 747.75 +2.25 1,666 16,815 +398 Hover/Click
Total Volume and Open Interest 77,687 381,839 +4,288  
Wheat(KCBT) Weekly Monthly
Dec21 211011 735.75 742.00 733.75 734.50 -3.00 17,965 126,215 -89 Hover/Click
Mar22 211011 743.00 749.50 741.75 742.75 -3.00 9,521 60,810 +1,161 Hover/Click
May22 211011 746.75 752.25 745.75 746.50 -2.25 2,876 18,056 -134 Hover/Click
Jul22 211011 740.00 745.50 739.25 740.75 -2.00 3,165 19,634 +705 Hover/Click
Sep22 211011 743.25 746.25 742.00 743.00 -2.00 301 2,961 +5 Hover/Click
Dec22 211011 749.75 753.25 749.25 750.00 -1.75 577 3,774 +70 Hover/Click
Mar23 211011 750.75 750.75 750.75 750.75 -1.25 4 387 +0 Hover/Click
Total Volume and Open Interest 34,411 232,301 +1,718  
Wheat(MGE) Weekly Monthly
Dec21 211011 946.50 951.50 941.00 945.50 -1.00 3,396 46,024 +74 Hover/Click
Mar22 211011 935.00 938.00 930.50 935.00 -0.75 1,557 19,321 +211 Hover/Click
May22 211011 922.75 922.75 915.75 920.25 -0.75 549 5,794 +177 Hover/Click
Jul22 211011 898.75 902.50 897.25 901.50 -1.50 333 3,240 +97 Hover/Click
Sep22 211011 819.00 819.00 812.25 818.50 -0.50 70 1,831 +13 Hover/Click
Dec22 211011 811.25 811.25 811.25 811.25 -0.75 32 622 +11 Hover/Click
Total Volume and Open Interest 5,937 76,832 +583  
Oats(CBOT) Weekly Monthly
Dec21 211011 649.75 674.00 642.50 673.00 +19.25 683 3,764 +30 Hover/Click
Mar22 211011 640.00 660.00 640.00 658.75 +18.75 113 998 +43 Hover/Click
May22 211011 621.50 652.25 621.50 650.25 +19.25 72 224 +48 Hover/Click
Jul22 211011 602.00 620.00 602.00 614.75 +17.00 13 82 +8 Hover/Click
Total Volume and Open Interest 889 5,176 +136  
Rough Rice(CBOT) Weekly Monthly
Nov21 211011 13.77 13.84 13.72 13.78 +0.05 587 6,907 -262 Hover/Click
Jan22 211011 14.03 14.10 14.01 14.06 +0.05 386 1,778 +225 Hover/Click
Mar22 211011 14.22 14.22 14.22 14.22 +0.05 18 401 +2 Hover/Click
May22 211011 14.36 14.37 14.36 14.37 +0.06 0 40 +0 Hover/Click
Total Volume and Open Interest 991 9,127 -35  
Live Cattle(CME) Weekly Monthly
Oct21 211011 125.650 125.730 125.230 125.635 +0.055 2,775 12,294 -1,241 Hover/Click
Dec21 211011 130.185 130.435 129.750 130.185 -0.065 21,315 125,699 -863 Hover/Click
Feb22 211011 134.735 135.050 134.350 134.880 +0.080 10,944 60,899 -208 Hover/Click
Apr22 211011 137.535 138.200 137.350 138.050 +0.365 11,405 53,428 -1,475 Hover/Click
Jun22 211011 132.500 133.285 132.150 133.185 +0.650 7,988 24,886 +1,172 Hover/Click
Aug22 211011 131.435 131.985 131.000 131.880 +0.580 1,322 6,085 +157 Hover/Click
Total Volume and Open Interest 56,234 286,701 -2,370  
Feeder Cattle(CME) Weekly Monthly
Oct21 211011 159.235 159.650 158.880 159.330 -0.155 1,937 3,528 -346 Hover/Click
Nov21 211011 161.350 161.950 160.600 161.735 +0.585 8,291 14,708 -1,769 Hover/Click
Jan22 211011 161.235 162.350 160.685 162.100 +0.970 6,694 12,552 +1,023 Hover/Click
Mar22 211011 161.700 162.850 161.250 162.650 +0.965 2,735 5,549 +61 Hover/Click
Apr22 211011 163.800 165.080 163.800 164.800 +0.865 671 1,324 -34 Hover/Click
May22 211011 165.300 166.485 165.150 166.300 +0.750 656 1,999 +59 Hover/Click
Aug22 211011 171.630 172.950 171.630 172.750 +0.565 286 882 +118 Hover/Click
Total Volume and Open Interest 21,300 40,582 -871  
Lean Hogs(CME) Weekly Monthly
Oct21 211011 89.780 90.030 89.530 89.950 -0.300 4,795 14,775 -1,569 Hover/Click
Dec21 211011 80.800 81.150 79.430 80.180 -1.320 15,073 111,005 +98 Hover/Click
Feb22 211011 83.200 83.630 82.130 83.080 -0.800 7,989 45,626 +98 Hover/Click
Apr22 211011 86.500 86.700 85.400 86.430 -0.570 4,990 44,961 +270 Hover/Click
May22 211011 89.880 90.050 89.250 90.050 -0.800 13 1,149 +2  
Jun22 211011 94.850 95.100 93.850 94.930 -0.500 2,308 23,216 -2 Hover/Click
Jul22 211011 94.580 94.980 93.830 94.880 -0.350 671 7,024 +87 Hover/Click
Aug22 211011 93.000 93.300 92.130 93.200 -0.150 437 5,800 +27 Hover/Click
Total Volume and Open Interest 36,439 255,912 -918  
Class III Milk(CME) Weekly Monthly
Oct21 211011 18.07 18.07 17.93 17.93 -0.10 275 4,299 +125 Hover/Click
Nov21 211011 18.77 19.00 18.62 18.82 +0.05 524 4,867 -65 Hover/Click
Dec21 211011 18.29 18.43 18.18 18.33 +0.02 174 3,251 +2 Hover/Click
Jan22 211011 17.91 17.95 17.90 17.90 -0.01 109 1,925 +79 Hover/Click
Feb22 211011 17.82 17.82 17.82 17.82 -0.11 92 1,587 +83 Hover/Click
Mar22 211011 17.90 17.90 17.90 17.90 -0.04 131 1,466 +83 Hover/Click
Apr22 211011 17.95 17.95 17.95 17.95 -0.03 25 850 +16 Hover/Click
May22 211011 18.04 18.04 18.04 18.04 -0.01 50 828 +38 Hover/Click
Jun22 211011 18.13 18.13 18.13 18.13 unch 40 761 +31 Hover/Click
Jul22 211011 18.09 18.13 18.09 18.13 unch 36 476 +25 Hover/Click
Aug22 211011 18.18 18.19 18.18 18.18 -0.01 26 461 +13 Hover/Click
Sep22 211011 18.13 18.13 18.13 18.13 -0.04 32 371 +27 Hover/Click
Oct22 211011 18.15 18.15 18.15 18.15 unch 20 303 +15 Hover/Click
Total Volume and Open Interest 1,575 22,049 +501  
Cocoa(ICE) Weekly Monthly
Dec21 211011 2752 2753 2672 2682 -68 13,244 89,488 -211 Hover/Click
Mar22 211011 2794 2794 2717 2725 -64 7,065 66,754 +356 Hover/Click
May22 211011 2782 2782 2718 2725 -58 2,662 31,782 +205 Hover/Click
Jul22 211011 2755 2755 2698 2707 -48 1,243 17,735 +399 Hover/Click
Sep22 211011 2707 2708 2663 2676 -40 637 16,593 +57 Hover/Click
Dec22 211011 2660 2662 2622 2640 -30 431 19,585 +48 Hover/Click
Mar23 211011 2626 2626 2598 2614 -26 238 8,467 +55 Hover/Click
Total Volume and Open Interest 25,520 252,046 +909  
Coffee "C"(ICE) Weekly Monthly
Dec21 211011 199.35 204.85 196.70 204.25 +2.90 21,436 129,650 -2,346 Hover/Click
Mar22 211011 202.40 207.75 199.75 207.20 +2.95 11,229 73,153 -280 Hover/Click
May22 211011 203.45 208.75 200.70 208.15 +2.95 5,456 46,960 -262 Hover/Click
Jul22 211011 204.05 209.00 201.30 208.70 +3.00 3,018 17,502 +78 Hover/Click
Sep22 211011 202.25 209.55 202.25 208.95 +2.95 1,167 11,083 +259 Hover/Click
Dec22 211011 203.20 209.45 202.45 209.10 +2.90 352 15,807 +58 Hover/Click
Total Volume and Open Interest 43,002 303,888 -2,420  
Orange Juice(ICE) Weekly Monthly
Nov21 211011 128.75 129.15 125.35 125.55 -2.95 1,471 7,171 -385 Hover/Click
Jan22 211011 131.50 131.50 128.00 128.05 -3.15 734 3,933 +496 Hover/Click
Mar22 211011 133.20 133.20 130.95 130.95 -3.20 66 595 +56 Hover/Click
May22 211011 132.25 132.25 132.25 132.25 -3.20 0 59 +0 Hover/Click
Jul22 211011 133.75 133.75 133.75 133.75 -3.20       Hover/Click
Sep22 211011 135.50 135.50 135.50 135.50 -3.20       Hover/Click
Total Volume and Open Interest 2,271 11,758 +167  
Sugar #11(ICE) Weekly Monthly
Mar22 211011 20.34 20.61 20.22 20.33 +0.04 32,009 413,719 -2,810 Hover/Click
May22 211011 19.80 20.07 19.76 19.85 +0.04 15,641 151,214 -1,769 Hover/Click
Jul22 211011 19.33 19.48 19.24 19.35 +0.04 13,660 114,613 +2,124 Hover/Click
Oct22 211011 18.93 19.06 18.88 18.99 +0.06 5,480 95,454 +269 Hover/Click
Mar23 211011 18.69 18.82 18.65 18.77 +0.08 2,868 44,012 +1,048 Hover/Click
May23 211011 17.46 17.56 17.39 17.52 +0.06 857 18,775 +311 Hover/Click
Jul23 211011 16.54 16.58 16.45 16.58 +0.05 266 19,945 -70 Hover/Click
Oct23 211011 16.07 16.15 15.96 16.15 +0.07 186 19,072 -5 Hover/Click
Total Volume and Open Interest 71,059 885,367 -865  
London Cocoa(LCE) Weekly Monthly
Dec21 211011 1883 1889 1855 1860 -26 5,579 67,812 -1,360 Hover/Click
Mar22 211011 1864 1876 1850 1857 -16 5,317 72,752 +64 Hover/Click
May22 211011 1860 1865 1841 1850 -14 2,281 37,737 -553 Hover/Click
Jul22 211011 1842 1846 1822 1831 -11 1,900 31,235 +138 Hover/Click
Sep22 211011 1803 1808 1785 1796 -9 1,194 35,862 +699 Hover/Click
Dec22 211011 1766 1775 1754 1768 -1 681 20,862 -190 Hover/Click
Mar23 211011 1742 1747 1736 1747 unch 487 9,259 +393 Hover/Click
Total Volume and Open Interest 17,741 278,563 -686  
London Sugar(LCE) Weekly Monthly
Dec21 211011 521.80 527.30 519.60 521.90 +2.20 3,490 27,034 +469 Hover/Click
Mar22 211011 516.20 523.00 515.50 518.60 +3.10 3,201 25,073 -109 Hover/Click
May22 211011 512.40 519.50 512.40 515.70 +3.20 779 10,330 +13 Hover/Click
Aug22 211011 506.30 511.90 506.30 508.50 +2.70 624 6,483 +109 Hover/Click
Oct22 211011 498.00 502.80 498.00 500.50 +2.80 75 3,615 +5 Hover/Click
Total Volume and Open Interest 8,195 74,147 +508  
Cotton(ICE) Weekly Monthly
Dec21 211011 110.00 110.93 107.35 109.79 -0.81 26,439 133,785 -2,060 Hover/Click
Mar22 211011 107.06 108.50 105.11 107.24 -0.67 11,445 84,139 +1,401 Hover/Click
May22 211011 105.75 107.22 104.12 106.15 -0.62 4,028 25,438 +81 Hover/Click
Jul22 211011 104.23 104.60 101.95 104.10 -0.60 2,457 18,433 +314 Hover/Click
Oct22 211011 94.82 94.82 94.58 94.58 +1.05 4 21 +4 Hover/Click
Dec22 211011 88.50 90.50 88.50 89.76 +1.08 1,638 25,635 +672 Hover/Click
Total Volume and Open Interest 46,040 289,628 +428  
Lumber(CME) Weekly Monthly
Nov21 211011 725.0 762.8 725.0 760.4 +39.6 234 1,238 -15  
Jan22 211011 773.2 788.9 759.9 786.7 +39.8 77 501 +12  
Mar22 211011 770.0 793.3 770.0 790.3 +36.3 2 34 +1  
May22 211011 790.0 790.0 790.0 790.0 +36.3 3 22 +0  
Jul22 211011 786.0 786.0 786.0 786.0 +36.3 2 2 +0  
Sep22 211011 786.0 786.0 786.0 786.0 +36.3        
Nov22 211011 786.0 786.0 786.0 786.0 +36.3        
Total Volume and Open Interest 318 1,797 -2  
Crude Oil(NYM) Weekly Monthly
Nov21 211011 79.59 82.18 79.55 80.52 +1.17 545,008 355,887 -24,255 Hover/Click
Dec21 211011 79.01 81.08 78.95 79.92 +1.16 265,132 347,664 +300 Hover/Click
Jan22 211011 78.25 80.18 78.19 79.25 +1.22 125,997 207,518 +17,483 Hover/Click
Feb22 211011 77.58 79.38 77.58 78.56 +1.25 53,784 91,600 +1,533 Hover/Click
Mar22 211011 76.97 78.66 76.97 77.88 +1.24 51,471 135,735 +3,219 Hover/Click
Apr22 211011 76.32 77.94 76.32 77.22 +1.23 18,062 57,788 +2,022 Hover/Click
May22 211011 76.15 77.24 76.15 76.57 +1.22 11,244 56,254 +764 Hover/Click
Jun22 211011 75.06 76.64 74.97 75.92 +1.21 43,736 176,895 -454 Hover/Click
Jul22 211011 74.37 75.88 74.37 75.25 +1.20 18,905 44,097 +2,617 Hover/Click
Aug22 211011 73.70 75.17 73.70 74.56 +1.18 10,474 38,078 -936 Hover/Click
Sep22 211011 73.06 74.57 73.05 73.88 +1.17 15,751 69,407 -422 Hover/Click
Oct22 211011 73.55 73.55 73.10 73.19 +1.14 6,491 31,267 -141 Hover/Click
Nov22 211011 72.48 72.54 72.47 72.54 +1.11 4,800 43,429 +2,755 Hover/Click
Dec22 211011 71.15 72.61 71.15 71.91 +1.08 55,208 194,404 +1,039 Hover/Click
Jan23 211011 71.29 71.29 70.84 71.24 +1.07 8,566 32,782 +1,674 Hover/Click
Feb23 211011 70.60 70.60 70.60 70.60 +1.05 1,033 17,510 -118 Hover/Click
Total Volume and Open Interest 1,273,186 2,250,844 +8,753  
e-miNY Crude Oil(NYM)
Nov21 211011 79.625 82.150 79.625 80.525 +1.175 20,256 4,122 +109  
Dec21 211011 78.975 81.075 78.975 79.925 +1.175 1,645 1,456 +92  
Jan22 211011 78.500 80.150 78.275 79.250 +1.225 179 271 -10  
Feb22 211011 78.150 79.075 78.150 78.550 +1.250 22 127 +6  
Mar22 211011 77.850 78.500 77.700 77.875 +1.225 11 133 -3  
Apr22 211011 77.650 77.650 77.025 77.225 +1.225 4 58 -4  
May22 211011 76.575 76.575 76.575 76.575 +1.225 9 39 +1  
Jun22 211011 76.100 76.150 75.925 75.925 +1.225 12 116 -7  
Jul22 211011 75.300 75.850 75.250 75.250 +1.200 8 17 +1  
Aug22 211011 74.825 74.875 74.550 74.550 +1.175 0 6 +0  
Total Volume and Open Interest 22,163 6,517 +190  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211011 247.43 253.76 247.43 251.50 +4.13 62,309 122,496 -6,253 Hover/Click
Dec21 211011 247.88 252.85 246.83 250.58 +4.12 55,892 99,055 -1,279 Hover/Click
Jan22 211011 246.06 251.33 245.78 249.22 +4.12 30,021 48,977 +1,543 Hover/Click
Feb22 211011 244.86 249.18 243.97 247.29 +4.08 13,024 24,780 +621 Hover/Click
Mar22 211011 243.98 246.51 243.98 244.73 +3.99 12,756 38,124 +636 Hover/Click
Apr22 211011 240.02 242.74 240.02 241.77 +3.92 4,418 14,388 +444 Hover/Click
May22 211011 240.82 241.23 238.75 239.68 +3.89 3,453 11,110 -342 Hover/Click
Jun22 211011 237.95 239.55 237.34 238.12 +3.88 6,122 29,910 -369 Hover/Click
Jul22 211011 238.57 238.57 236.54 237.13 +3.80 1,341 7,046 +274 Hover/Click
Aug22 211011 236.52 236.95 235.65 236.27 +3.71 525 3,706 +138 Hover/Click
Sep22 211011 235.98 235.98 235.61 235.61 +3.63 432 3,779 +14 Hover/Click
Oct22 211011 234.02 235.05 234.02 235.05 +3.57 199 3,437 +17 Hover/Click
Nov22 211011 235.09 235.09 234.41 234.41 +3.52 159 1,928 +33 Hover/Click
Dec22 211011 234.92 235.04 232.76 233.65 +3.46 1,615 16,358 +650 Hover/Click
Total Volume and Open Interest 192,907 438,582 -3,571  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211011 236.63 241.15 236.62 237.79 +1.17 68,091 116,325 -6,782 Hover/Click
Dec21 211011 231.67 235.76 231.37 232.91 +1.83 55,325 82,854 +4,216 Hover/Click
Jan22 211011 230.34 233.26 229.39 230.48 +1.85 26,153 37,997 +2,214 Hover/Click
Feb22 211011 228.61 232.12 228.61 229.52 +1.80 9,720 17,012 -130 Hover/Click
Mar22 211011 229.65 232.25 228.73 229.70 +1.69 8,306 20,592 +955 Hover/Click
Apr22 211011 240.70 242.27 239.91 240.12 +1.77 4,676 11,660 +897 Hover/Click
May22 211011 240.75 241.80 239.58 239.82 +1.88 2,820 7,721 +560 Hover/Click
Jun22 211011 239.85 240.52 237.93 238.16 +1.98 4,813 11,045 -31 Hover/Click
Jul22 211011 236.31 236.40 235.51 235.86 +2.04 2,812 6,343 +1,144 Hover/Click
Aug22 211011 233.40 233.44 232.87 232.96 +2.06 422 1,635 +56 Hover/Click
Total Volume and Open Interest 184,356 324,240 +3,233  
e-miNY RBOB Gasoline(NYM)
Nov21 211011 237.80 237.80 237.79 237.80 +1.20 0 3 +0  
Dec21 211011 232.90 232.91 232.90 232.90 +1.80        
Jan22 211011 230.50 230.50 230.48 230.50 +1.90        
Feb22 211011 229.50 229.52 229.50 229.50 +1.80        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211011 5.695 5.799 5.308 5.345 -0.220 239,503 212,659 -25,591 Hover/Click
Dec21 211011 5.835 5.945 5.460 5.502 -0.208 65,373 117,443 +6,961 Hover/Click
Jan22 211011 5.929 6.040 5.555 5.597 -0.209 79,757 179,419 +6,240 Hover/Click
Feb22 211011 5.812 5.928 5.456 5.491 -0.210 25,488 62,812 +566 Hover/Click
Mar22 211011 5.499 5.609 5.129 5.183 -0.187 38,089 134,929 +3,903 Hover/Click
Apr22 211011 4.076 4.097 3.900 3.936 -0.060 20,806 121,303 -1,551 Hover/Click
May22 211011 3.915 3.948 3.768 3.820 -0.034 17,813 118,592 -1,759 Hover/Click
Jun22 211011 3.945 3.979 3.809 3.856 -0.035 11,796 40,452 +1,341 Hover/Click
Jul22 211011 3.988 4.013 3.847 3.896 -0.035 10,826 33,003 +245 Hover/Click
Aug22 211011 3.987 4.000 3.856 3.903 -0.033 3,157 30,404 -734 Hover/Click
Sep22 211011 3.974 4.006 3.837 3.886 -0.030 2,460 34,714 +4 Hover/Click
Oct22 211011 4.001 4.029 3.870 3.918 -0.030 8,699 81,984 -201 Hover/Click
Nov22 211011 4.101 4.101 3.956 4.003 -0.030 2,595 31,429 +203 Hover/Click
Dec22 211011 4.270 4.270 4.121 4.166 -0.028 1,293 25,776 +170 Hover/Click
Jan23 211011 4.360 4.360 4.208 4.256 -0.030 2,465 23,353 +650 Hover/Click
Feb23 211011 4.179 4.195 4.138 4.174 -0.027 290 10,252 +40 Hover/Click
Total Volume and Open Interest 535,586 1,341,491 -9,490  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211011 82.65 84.60 82.54 83.65 +1.26 393,098 556,054 -20,725 Hover/Click
Jan22 211011 81.91 83.82 81.83 82.92 +1.23 183,464 342,858 +14,592 Hover/Click
Feb22 211011 81.13 82.97 81.04 82.12 +1.22 93,445 163,839 +3,673 Hover/Click
Mar22 211011 80.48 82.17 80.29 81.35 +1.21 58,044 148,743 -2,152 Hover/Click
Apr22 211011 79.84 81.42 79.60 80.63 +1.20 29,590 60,653 +2,645 Hover/Click
May22 211011 79.23 80.75 79.20 79.98 +1.20 19,535 54,013 +553 Hover/Click
Jun22 211011 78.70 80.10 78.33 79.35 +1.20 55,392 189,046 +7,126 Hover/Click
Jul22 211011 78.19 79.42 77.81 78.70 +1.19 9,860 62,037 +2,205 Hover/Click
Aug22 211011 77.42 78.77 77.35 78.08 +1.19 6,553 43,733 +1,241 Hover/Click
Sep22 211011 77.65 77.81 77.46 77.46 +1.19 5,328 42,682 -451 Hover/Click
Oct22 211011 77.00 77.00 76.85 76.85 +1.18 1,170 26,482 +0 Hover/Click
Nov22 211011 76.26 76.26 76.26 76.26 +1.17 1,487 27,798 +240 Hover/Click
Dec22 211011 75.22 76.32 74.75 75.69 +1.15 50,880 178,914 -2,761 Hover/Click
Jan23 211011 74.56 75.11 74.56 75.11 +1.15 1,019 16,259 +140 Hover/Click
Total Volume and Open Interest 931,466 2,275,381 +5,701  
Gas Oil(ICE) Weekly Monthly
Oct21 211011 714.25 733.50 713.25 727.50 +10.75 48,305 47,746 -11,181 Hover/Click
Nov21 211011 713.75 733.25 712.00 727.00 +10.25 124,629 207,313 +226 Hover/Click
Dec21 211011 708.75 727.00 706.50 721.75 +10.00 130,091 220,214 +866 Hover/Click
Jan22 211011 705.50 721.25 702.25 716.75 +9.75 51,499 134,044 +2,303 Hover/Click
Feb22 211011 701.00 715.75 698.50 712.00 +9.50 26,041 61,883 -1,167 Hover/Click
Mar22 211011 695.50 710.00 693.25 706.50 +9.00 21,610 59,136 -236 Hover/Click
Apr22 211011 690.00 703.75 688.25 700.75 +8.75 7,780 14,993 -459 Hover/Click
May22 211011 684.75 697.75 684.75 695.25 +8.75 6,209 18,374 +1,135 Hover/Click
Jun22 211011 677.00 692.00 677.00 689.50 +8.25 16,149 67,415 +554 Hover/Click
Jul22 211011 679.75 686.50 679.75 685.50 +8.00 2,526 13,620 +690 Hover/Click
Total Volume and Open Interest 453,428 944,424 -6,921  
Ethanol(CBOT)
Nov21 211011 2.207 2.207 2.207 2.207 unch        
Dec21 211011 2.207 2.207 2.207 2.207 unch        
Jan22 211011 2.137 2.137 2.137 2.137 unch        
Feb22 211011 2.137 2.137 2.137 2.137 unch        
Mar22 211011 2.137 2.137 2.137 2.137 unch        
Apr22 211011 2.137 2.137 2.137 2.137 unch        
May22 211011 2.137 2.137 2.137 2.137 unch        
Jun22 211011 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211011 79.65 82.17 79.65 80.52 +1.17 36,026 51,329 -2,356 Hover/Click
Dec21 211011 79.00 81.07 79.00 79.92 +1.16 70,656 113,369 -2,963 Hover/Click
Jan22 211011 78.65 80.18 78.65 79.25 +1.22 49,595 38,045 +1,214 Hover/Click
Feb22 211011 77.92 79.28 77.92 78.56 +1.25 32,647 20,497 -1,310 Hover/Click
Mar22 211011 77.57 78.55 77.57 77.88 +1.24 17,040 37,600 +1,748 Hover/Click
Apr22 211011 77.15 77.87 77.14 77.22 +1.23 5,555 14,048 +1,199 Hover/Click
May22 211011 76.81 77.04 76.44 76.57 +1.22 1,621 8,431 +86 Hover/Click
Jun22 211011 75.70 76.55 75.70 75.92 +1.21 12,623 59,180 +664 Hover/Click
Jul22 211011 74.96 75.90 74.96 75.25 +1.20 732 6,146 +167 Hover/Click
Aug22 211011 74.56 74.56 74.56 74.56 +1.18 341 4,788 -87 Hover/Click
Sep22 211011 73.88 73.88 73.88 73.88 +1.17 1,966 12,651 +435 Hover/Click
Oct22 211011 73.19 73.19 73.19 73.19 +1.14 359 5,912 -95 Hover/Click
Nov22 211011 72.54 72.54 72.54 72.54 +1.11 260 7,275 +56 Hover/Click
Dec22 211011 72.16 72.62 71.91 71.91 +1.08 9,808 82,424 +562 Hover/Click
Jan23 211011 71.24 71.24 71.24 71.24 +1.07 748 3,334 +460 Hover/Click
Feb23 211011 70.60 70.60 70.60 70.60 +1.05 36 1,510 -20 Hover/Click
Total Volume and Open Interest 245,735 555,799 +882  
US Dollar Index(ICE) Weekly Monthly
Dec21 211011 94.105 94.415 94.030 94.325 +0.245 14,329 57,226 +661 Hover/Click
Mar22 211011 94.030 94.335 94.030 94.270 +0.255 81 1,691 +36 Hover/Click
Jun22 211011 94.230 94.260 94.205 94.260 +0.250 3 39 +3 Hover/Click
Total Volume and Open Interest 14,413 58,956 +700  
Australian Dollar(CME) Weekly Monthly
Dec21 211011 73.09 73.75 72.94 73.55 +0.39 80,751 187,440 -560 Hover/Click
Mar22 211011 73.24 73.64 73.24 73.58 +0.40 46 168 +5 Hover/Click
Jun22 211011 73.59 73.59 73.59 73.59 +0.40 0 32 +0 Hover/Click
Total Volume and Open Interest 80,856 188,357 -561  
British Pound(CME) Weekly Monthly
Dec21 211011 136.25 136.75 135.85 136.09 -0.12 79,542 173,721 -1,693 Hover/Click
Mar22 211011 136.39 136.70 135.92 136.05 -0.15 115 1,897 +3 Hover/Click
Jun22 211011 136.56 136.56 135.89 135.89 -0.19 6 125 -2 Hover/Click
Total Volume and Open Interest 79,763 176,614 -1,682  
Canadian Dollar(CME) Weekly Monthly
Dec21 211011 80.15 80.34 80.05 80.13 -0.12 63,527 123,341 +7,356 Hover/Click
Mar22 211011 80.10 80.35 80.09 80.14 -0.11 109 1,675 -4 Hover/Click
Jun22 211011 80.30 80.35 80.10 80.10 -0.12 2 261 +2 Hover/Click
Sep22 211011 80.33 80.33 80.02 80.02 -0.11 0 171 +0 Hover/Click
Total Volume and Open Interest 63,656 126,419 +7,356  
Japanese Yen(CME) Weekly Monthly
Dec21 211011 89.13 89.19 88.21 88.27 -0.90 78,243 223,517 +2,988 Hover/Click
Mar22 211011 89.10 89.12 88.37 88.37 -0.90 36 663 +3 Hover/Click
Jun22 211011 88.59 88.62 88.45 88.45 -0.90 2 3 +2 Hover/Click
Total Volume and Open Interest 78,289 224,485 +2,992  
Swiss Franc(CME) Weekly Monthly
Dec21 211011 108.05 108.28 107.83 108.00 -0.09 16,988 55,396 -104 Hover/Click
Mar22 211011 108.16 108.50 108.16 108.28 -0.09 14 110 -2 Hover/Click
Jun22 211011 108.54 108.54 108.54 108.54 -0.09 0 25 +0 Hover/Click
Total Volume and Open Interest 17,002 55,540 -106  
EuroFX(CME) Weekly Monthly
Dec21 211011 115.86 116.01 115.62 115.74 -0.17 120,532 678,278 +1,229 Hover/Click
Mar22 211011 116.11 116.24 115.89 116.00 -0.17 459 14,188 +173 Hover/Click
Jun22 211011 116.36 116.36 116.22 116.22 -0.17 9 1,184 +1 Hover/Click
Total Volume and Open Interest 121,988 697,968 +1,411  
Mexican Peso(CME) Weekly Monthly
Dec21 211011 477.25 478.25 474.13 475.75 -2.25 48,232 169,444 -393 Hover/Click
Mar22 211011 469.25 469.25 469.25 469.25 -2.25 4 24 -4 Hover/Click
Total Volume and Open Interest 48,242 169,494 -397  
Brazilian Real(CME) Weekly Monthly
Nov21 211011 180.45 181.45 179.80 180.35 -0.50 6,226 21,223 +1,960  
Dec21 211011 179.45 180.40 178.90 179.45 -0.50 74 4,486 -19 Hover/Click
Jan22 211011 178.30 178.30 178.30 178.30 -0.55 0 2 +0  
Feb22 211011 177.10 177.10 177.10 177.10 -0.55        
Total Volume and Open Interest 6,300 25,712 +1,941  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211011 157~190 157~230 157~030 157~150 -0~090 359,160 1,219,605 -12,088 Hover/Click
Mar22 211011 155~300 155~310 155~290 155~300 -0~090 3 17 +0 Hover/Click
Jun22 211011 155~300 155~300 155~300 155~300 -0~090       Hover/Click
Total Volume and Open Interest 359,163 1,219,622 -12,088  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211011 131~010 131~015 130~255 130~270 -0~095 1,404,808 4,108,306 +35,856 Hover/Click
Mar22 211011 130~050 130~050 129~300 129~315 -0~095 29 566 +21 Hover/Click
Jun22 211011 129~235 129~235 129~235 129~235 -0~095       Hover/Click
Total Volume and Open Interest 1,404,837 4,108,872 +35,877  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211011 122~126 122~132 122~064 122~074 -0~076 694,018 3,592,583 +11,818 Hover/Click
Mar22 211011 121~196 121~196 121~196 121~196 -0~076 0 22 +0 Hover/Click
Jun22 211011 121~196 121~196 121~196 121~196 -0~076       Hover/Click
Total Volume and Open Interest 694,018 3,592,605 +11,818  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211011 109~306 109~306 109~282 109~284 -0~022 162,774 1,785,461 -1,472 Hover/Click
Mar22 211011 109~293 109~293 109~293 109~293 -0~022 0 1 +0 Hover/Click
Jun22 211011 109~293 109~293 109~293 109~293 -0~022       Hover/Click
Total Volume and Open Interest 162,774 1,785,462 -1,472  
Eurodollars(CME) Weekly Monthly
Dec21 211011 99.835 99.835 99.830 99.830 unch 145,665 1,177,303 +23,354  
Mar22 211011 99.845 99.845 99.840 99.840 -0.005 52,850 1,118,806 -737  
Jun22 211011 99.770 99.770 99.745 99.750 -0.015 75,366 871,561 +11,546  
Sep22 211011 99.645 99.645 99.620 99.620 -0.025 105,032 824,266 +1,304  
Dec22 211011 99.445 99.455 99.415 99.420 -0.030 234,536 1,076,166 +3,587  
Mar23 211011 99.300 99.305 99.260 99.265 -0.040 129,221 992,242 -794  
Jun23 211011 99.135 99.135 99.085 99.090 -0.050 126,915 780,699 -2,551  
Sep23 211011 98.875 98.890 98.845 98.850 -0.055 118,000 772,018 +5,009  
Dec23 211011 98.725 98.750 98.715 98.715 -0.050 184,226 1,149,368 -3,290  
Mar24 211011 98.600 98.620 98.585 98.595 -0.045 75,897 427,248 +242  
Jun24 211011 98.490 98.505 98.470 98.490 -0.040 53,593 395,740 +2,746  
Sep24 211011 98.395 98.400 98.370 98.390 -0.035 64,000 411,104 -902  
Dec24 211011 98.285 98.310 98.275 98.295 -0.035 109,418 843,111 -11,554  
Mar25 211011 98.240 98.245 98.205 98.235 -0.025 33,114 331,534 -783  
Jun25 211011 98.175 98.185 98.145 98.175 -0.025 26,855 178,965 -1,944  
Sep25 211011 98.105 98.130 98.090 98.120 -0.025 23,971 140,851 -2,666  
Dec25 211011 98.045 98.070 98.025 98.060 -0.020 34,724 162,225 -5,090  
Mar26 211011 97.995 98.030 97.985 98.020 -0.015 16,384 97,165 -1,173  
Total Volume and Open Interest 1,761,969 12,514,860 +1,143  
Ultra T-Bond(CBOT)
Dec21 211011 188~14 188~20 187~15 188~07 -0~13 142,256 1,218,989 -749  
Mar22 211011 187~09 187~09 187~09 187~09 -0~13 0 11 +0  
Jun22 211011 187~09 187~09 187~09 187~09 -0~13        
Total Volume and Open Interest 142,256 1,219,000 -749  
Ultra 10-Yr T-Note(CBOT)
Dec21 211011 144~065 144~085 143~270 144~015 -0~095 256,084 1,468,485 +7,894  
Mar22 211011 143~290 143~290 143~290 143~290 -0~100 80 79 +76  
Jun22 211011 143~290 143~290 143~290 143~290 -0~100        
Total Volume and Open Interest 256,164 1,468,564 +7,970  
30 Day Federal Funds(CBOT)
Oct21 211011 99.923 99.925 99.920 99.920 -0.003 8,372 127,584 +89  
Nov21 211011 99.925 99.925 99.920 99.920 -0.005 8,245 111,224 -2,480  
Dec21 211011 99.920 99.925 99.920 99.920 -0.005 4,421 81,757 +1,689  
Jan22 211011 99.925 99.925 99.920 99.920 -0.005 6,989 110,907 +150  
Feb22 211011 99.920 99.925 99.915 99.915 -0.005 10,318 88,453 +1,003  
Mar22 211011 99.920 99.920 99.915 99.915 unch 6,924 44,795 +496  
Total Volume and Open Interest 85,572 1,135,994 +7,246  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211011 151.33 151.40 151.19 151.22 -0.24 1,006 14,678 -167 Hover/Click
Mar22 211011 151.22 151.22 151.22 151.22 -0.24       Hover/Click
Jun22 211011 151.22 151.22 151.22 151.22 -0.24       Hover/Click
Total Volume and Open Interest 1,006 14,678 -167  
Euro-Buxl(EUREX)
Dec21 211011 201.08 201.12 199.76 200.12 -1.22 72,133 327,732 -7,405  
Mar22 211011 198.90 198.92 198.44 198.44 -1.22 0 59,298 +0  
Jun22 211011 197.22 197.22 197.22 197.22 -1.22        
Total Volume and Open Interest 72,133 387,030 -7,405  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211011 169.10 169.11 168.57 168.78 -0.44 706,344 1,527,960 -50,783 Hover/Click
Mar22 211011 170.46 170.64 170.35 170.35 -0.47 5,635 28,551 +5,553 Hover/Click
Jun22 211011 168.12 168.12 168.12 168.12 -0.44 0 1 +0 Hover/Click
Total Volume and Open Interest 711,979 1,556,512 -45,230  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211011 134.77 134.77 134.53 134.62 -0.18 410,671 1,361,323 -30,841 Hover/Click
Mar22 211011 133.54 133.54 133.54 133.54 -0.18 3 119 +3 Hover/Click
Jun22 211011 134.42 134.42 134.42 134.42 -0.18       Hover/Click
Total Volume and Open Interest 410,674 1,361,442 -30,838  
Euro-Schatz(EUREX)
Dec21 211011 112.22 112.22 112.17 112.18 -0.03 233,616 1,381,118 +1,403  
Mar22 211011 112.18 112.18 112.18 112.18 -0.03 0 1 +0  
Jun22 211011 112.79 112.79 112.79 112.79 -0.03        
Total Volume and Open Interest 233,616 1,381,119 +1,403  
3-Mth Euribor(EUREX)
Dec21 211011 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 211011 100.520 100.520 100.520 100.520 +0.005 0 1,103 +0  
Jun22 211011 100.465 100.465 100.465 100.465 -0.005 0 600 +0  
Total Volume and Open Interest 0 3,606 -2  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211011 123~20 123~27 123~14 123~24 -0~08 273,002 801,626 -5,438 Hover/Click
Mar22 211011 122~21 122~27 122~21 122~27 -0~07 150 42,026 +150 Hover/Click
Total Volume and Open Interest 273,152 843,652 -5,288  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211011 99.64 99.68 99.63 99.65 -0.08 112,693 628,139 -10,050  
Mar22 211011 99.33 99.33 99.27 99.30 -0.07 65,917 398,677 -8,574  
Jun22 211011 99.18 99.18 99.11 99.14 -0.07 63,563 259,370 -3,776  
Sep22 211011 99.07 99.07 98.99 99.03 -0.07 44,317 392,640 -779  
Dec22 211011 99.00 99.00 98.93 98.97 -0.07 77,303 517,625 -4,598  
Mar23 211011 98.96 98.96 98.90 98.93 -0.06 24,853 253,110 +46  
Total Volume and Open Interest 671,209 4,330,761 -6,461  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211011 100.540 100.545 100.540 100.545 unch 14,800 459,643 -88  
Mar22 211011 100.515 100.520 100.510 100.515 unch 23,527 290,762 +2,007  
Jun22 211011 100.465 100.475 100.450 100.465 -0.005 31,074 359,396 +5,251  
Total Volume and Open Interest 566,493 4,303,581 -3,142  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211011 99.94 99.94 99.91 99.94 -0.01 26,727 129,542 +2,437  
Mar22 211011 99.89 99.90 99.86 99.87 -0.03 21,637 170,290 +5,019  
Jun22 211011 99.81 99.82 99.75 99.79 -0.03 20,891 173,835 -114  
Sep22 211011 99.69 99.70 99.62 99.67 -0.03 26,380 162,889 +7,573  
Dec22 211011 99.52 99.54 99.43 99.50 -0.03 18,600 109,406 +1,404  
Mar23 211011 99.36 99.37 99.27 99.33 -0.04 10,790 62,281 +1,798  
Jun23 211011 99.20 99.21 99.11 99.17 -0.04 7,804 57,556 +1,888  
Sep23 211011 99.05 99.06 98.95 99.01 -0.05 7,631 41,529 +2,528  
Dec23 211011 98.85 98.86 98.82 98.84 -0.04 58 2,242 -536  
Mar24 211011 98.74 98.74 98.70 98.70 -0.06 40 451 +0  
Total Volume and Open Interest 140,566 910,234 +21,989  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211011 98.33 98.36 98.25 98.26 -0.08 236,585 1,261,954 +18,681  
Mar22 211011 98.26 98.26 98.26 98.26 -0.08 0 30 +0  
Total Volume and Open Interest 236,585 1,261,984 +18,681  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211011 99.35 99.37 99.29 99.29 -0.06 265,645 726,776 -20,320  
Mar22 211011 99.29 99.29 99.29 99.29 -0.06 0 105 +0  
Total Volume and Open Interest 265,645 726,881 -20,320  
Gold(CMX) Weekly Monthly
Oct21 211011 1756.6 1757.8 1752.2 1754.6 -1.7 336 3,398 -430 Hover/Click
Dec21 211011 1757.4 1761.1 1749.9 1755.7 -1.7 146,406 398,024 -3,195 Hover/Click
Feb22 211011 1760.3 1762.3 1752.1 1757.7 -1.7 5,365 50,537 -59 Hover/Click
Apr22 211011 1757.4 1764.2 1753.7 1759.4 -1.7 3,054 13,904 -199 Hover/Click
Jun22 211011 1758.6 1765.7 1755.4 1761.1 -1.6 2,991 11,044 +1,200 Hover/Click
Aug22 211011 1763.1 1763.1 1758.0 1762.5 -1.6 39 1,980 +2 Hover/Click
Oct22 211011 1758.6 1766.8 1758.6 1764.0 -1.5 44 1,117 +20 Hover/Click
Dec22 211011 1765.5 1765.5 1765.5 1765.5 -1.5 122 3,514 +99 Hover/Click
Feb23 211011 1768.3 1768.3 1768.3 1768.3 -1.5       Hover/Click
Apr23 211011 1771.5 1771.5 1771.5 1771.5 -1.5       Hover/Click
Jun23 211011 1774.7 1774.7 1774.7 1774.7 -1.5 0 9 +0 Hover/Click
Aug23 211011 1777.7 1777.7 1777.7 1777.7 -1.5       Hover/Click
Total Volume and Open Interest 158,831 484,698 -2,475  
Silver(CMX) Weekly Monthly
Dec21 211011 2268.5 2283.0 2249.5 2266.5 -4.0 41,564 119,281 -64 Hover/Click
Mar22 211011 2266.0 2282.5 2255.0 2271.5 -4.0 2,592 13,011 +285 Hover/Click
May22 211011 2276.0 2289.0 2260.0 2275.1 -4.0 616 2,567 -170 Hover/Click
Jul22 211011 2262.5 2295.0 2262.5 2279.0 -3.6 398 993 +82 Hover/Click
Sep22 211011 2285.0 2285.0 2281.5 2282.7 -3.6 26 1,056 +2 Hover/Click
Dec22 211011 2282.5 2302.5 2275.0 2287.5 -2.7 109 668 +101 Hover/Click
Mar23 211011 2291.5 2292.9 2291.0 2292.9 -2.7 0 1 +0 Hover/Click
Total Volume and Open Interest 45,585 139,483 +289  
Platinum(NYMEX) Weekly Monthly
Oct21 211011 1005.4 1007.1 1004.9 1004.9 -21.7 54 341 -587 Hover/Click
Jan22 211011 1027.1 1037.6 1004.6 1006.9 -21.3 11,899 58,698 -713 Hover/Click
Apr22 211011 1033.2 1038.2 1006.9 1007.9 -21.3 125 1,564 +31 Hover/Click
Jul22 211011 1031.3 1031.3 1009.8 1009.8 -21.3 7 106 +2 Hover/Click
Total Volume and Open Interest 12,167 60,888 -1,210  
Palladium(NYMEX) Weekly Monthly
Dec21 211011 2085.00 2179.50 2085.00 2119.50 +46.50 2,479 9,082 -187 Hover/Click
Mar22 211011 2121.50 2161.00 2102.50 2120.00 +47.40 60 536 +20 Hover/Click
Jun22 211011 2122.70 2122.70 2122.70 2122.70 +47.40 0 2 +0 Hover/Click
Total Volume and Open Interest 2,539 9,621 -167  
Copper(CMX) Weekly Monthly
Dec21 211011 427.95 438.50 425.55 436.65 +9.10 41,509 109,431 +850 Hover/Click
Mar22 211011 426.80 436.80 424.15 434.95 +8.85 7,953 41,911 -319 Hover/Click
May22 211011 424.65 435.85 423.60 433.95 +8.55 5,507 15,808 +483 Hover/Click
Jul22 211011 431.30 434.90 430.15 433.00 +8.40 2,656 6,322 +924 Hover/Click
Sep22 211011 429.85 431.85 429.80 431.65 +8.20 188 1,981 -17 Hover/Click
Total Volume and Open Interest 59,147 186,054 +1,981  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211011 34614 34829 34323 34376 -250 163,048 100,431 +6,211 Hover/Click
Mar22 211011 34330 34725 34279 34279 -250 66 394 +18 Hover/Click
Jun22 211011 34184 34184 34184 34184 -248 1 2 +0 Hover/Click
Sep22 211011 34068 34068 34068 34068 -248       Hover/Click
Total Volume and Open Interest 163,115 100,827 +6,229  
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 211011 4381.00 4407.50 4344.00 4351.00 -31.25 1,406,808 2,363,795 -3,422 Hover/Click
Mar22 211011 4374.00 4399.25 4337.00 4343.25 -31.25 2,822 17,976 +1,787 Hover/Click
Jun22 211011 4354.50 4383.50 4327.00 4333.25 -31.25 141 46,596 +93 Hover/Click
Sep22 211011 4341.00 4341.00 4327.50 4327.50 -29.25 1 21 +0 Hover/Click
Total Volume and Open Interest 1,409,772 2,429,463 -1,542  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211011 14810.25 14897.25 14677.00 14700.50 -107.75 492,756 225,258 -1,998 Hover/Click
Mar22 211011 14826.75 14888.75 14683.75 14701.25 -107.75 615 1,062 -2 Hover/Click
Jun22 211011 14750.00 14800.00 14693.00 14693.00 -103.00 4 27 +0 Hover/Click
Total Volume and Open Interest 493,375 226,351 -2,000  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211011 2686.50 2706.70 2661.90 2669.80 -14.20 13,730 39,836 -378 Hover/Click
Mar22 211011 2678.80 2678.80 2678.80 2678.80 -14.20       Hover/Click
Jun22 211011 2690.80 2690.80 2690.80 2690.80 -14.90       Hover/Click
Total Volume and Open Interest 13,730 39,836 -378  
Volatility Index(CBOE)
Oct21 211011 19.90 20.60 19.00 20.15 +0.43 64,561 87,817 -4,120  
Nov21 211011 21.75 22.16 21.15 21.86 +0.25 55,309 117,703 +5,793  
Dec21 211011 22.60 22.95 22.20 22.80 +0.20 16,139 48,026 +735  
Jan22 211011 23.81 24.10 23.45 23.90 +0.04 7,810 28,123 +1,398  
Total Volume and Open Interest 149,780 314,495 +4,633  
S & P 600(CME)
Dec21 211011 1350.70 1350.70 1350.70 1350.70 -8.90        
Mar22 211011 1351.60 1351.60 1351.60 1351.60 -8.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211011 2230.10 2249.20 2209.50 2216.50 -12.60 172,972 452,914 +3,083 Hover/Click
Mar22 211011 2226.60 2245.10 2211.90 2213.50 -12.80 38 194 -4 Hover/Click
Jun22 211011 2208.50 2208.50 2208.50 2208.50 -12.30       Hover/Click
Total Volume and Open Interest 173,010 453,108 +3,079  
Nikkei 225(CME)
Dec21 211011 28120 28810 27915 28505 +405 9,350 18,035 -5,116  
Mar22 211011 28475 28475 28475 28475 +400 40 4 +0  
Total Volume and Open Interest 9,390 18,039 -5,116  
Nikkei 225(SGX) Weekly Monthly
Dec21 211011 28110 28590 27885 28500 +705 87,234 104,076 +177  
Mar22 211011 28460 28460 28460 28460 +705 123 643 +4  
Jun22 211011 28265 28265 28265 28265 +705 0 2,896 +0  
Total Volume and Open Interest 87,953 131,703 +739  
Nikkei 225 Mini(JPX)
Dec21 211011 28080 28595 27890 28500 +380 627,502 519,143 +242,430  
Mar22 211011 28010 28535 27840 28440 +700 32,300 18,141 +1,679  
Jun22 211011 27800 28300 27630 28220 +680 356 1,672 +42  
Total Volume and Open Interest 1,014,315 442,117 -5,384  
Nikkei 225(JPX)
Dec21 211011 28090 28600 27900 28500 +380 57,673 275,153 +19,773  
Mar22 211011 28040 28540 27850 28440 +360 1,030 12,359 +1,567  
Jun22 211011 27810 28220 27690 28220 +380 5 4,832 -200  
Total Volume and Open Interest 58,708 339,125 +22,347  
Nikkei 225(CME) Yen
Dec21 211011 28160 28785 27890 28475 +400 39,014 56,018 +267  
Mar22 211011 28620 28620 28415 28415 +400 3 18 +1  
Jun22 211011 28170 28170 28170 28170 +400        
Total Volume and Open Interest 39,017 56,039 +266  
Nikkei 225(CME) e-Mini Yen
Dec21 211011 28480 28480 28475 28480 +400        
Mar22 211011 28420 28420 28415 28420 +400        
Jun22 211011 28170 28170 28170 28170 +400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211011 6571.0 6583.0 6521.0 6570.0 +11.0 65,929 283,499 +7,568  
Nov21 211011 6570.0 6574.5 6516.5 6564.5 +11.5 9,189 6,451 +6,157  
Dec21 211011 6523.5 6553.5 6523.5 6553.5 +11.5 71 33,841 -13  
Mar22 211011 6537.0 6537.0 6537.0 6537.0 +11.0        
Jun22 211011 6398.5 6398.5 6398.5 6398.5 +12.0        
Sep22 211011 6378.0 6378.0 6378.0 6378.0 +11.0        
Total Volume and Open Interest 75,189 333,296 +13,712  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211011 24808 25382 24775 25269 +445 116,603 107,632 +179  
Nov21 211011 24850 25344 24850 25239 +445 1,160 1,731 -81  
Dec21 211011 24771 25333 24747 25233 +445 406 5,180 -24  
Total Volume and Open Interest 118,446 117,363 +32  
DAX(EUREX) Weekly Monthly
Dec21 211011 15139.0 15224.0 15076.0 15170.0 -31.0 63,728 69,721 -12,812  
Mar22 211011 15145.0 15166.0 15065.0 15154.0 -30.0 60 257 +19  
Jun22 211011 15171.0 15171.0 15171.0 15171.0 -31.0        
Total Volume and Open Interest 63,788 69,978 -12,793  
Mini-DAX(EUREX)
Dec21 211011 15130.0 15225.0 15076.0 15170.0 -31.0 50,260 19,828 -3,591  
Mar22 211011 15180.0 15180.0 15080.0 15154.0 -30.0 30 122 +3  
Jun22 211011 15171.0 15171.0 15171.0 15171.0 -31.0        
Total Volume and Open Interest 50,290 19,950 -3,588  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211011 4041 4071 4030 4057 -8 795,106 2,982,776 -155,370  
Mar22 211011 4050 4050 4022 4042 -8 6,167 46,804 +5,217  
Jun22 211011 3966 3966 3966 3966 -8 0 13,614 +0  
Total Volume and Open Interest 801,273 3,050,115 -150,153  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211011 11792 11810 11679 11745 +5 29,914 134,485 -3,792  
Mar22 211011 11655 11655 11600 11627 +6 5 224 +0  
Jun22 211011 11468 11468 11468 11468 +5 0 3 +0  
Total Volume and Open Interest 29,919 134,712 -3,792  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211011 7041.00 7123.00 7027.00 7108.00 +35.50 89,193 604,079 +4,648  
Mar22 211011 7038.00 7038.00 7038.00 7038.00 +36.00 106 220 +106  
Jun22 211011 6979.00 6979.00 6979.00 6979.00 +38.00 0 13 +0  
Total Volume and Open Interest 89,299 604,317 +4,754  
SPI 200(SFE) Weekly Monthly
Dec21 211011 7276.0 7299.0 7214.0 7264.0 -13.0 44,061 256,701 +201  
Mar22 211011 7178.0 7178.0 7178.0 7178.0 -13.0 0 267 +0  
Jun22 211011 7178.0 7178.0 7178.0 7178.0 -13.0        
Total Volume and Open Interest 44,063 257,130 +202  
FTSE MIB(ISE)
Dec21 211011 25805.00 25855.00 25490.00 25618.00 -149.00 17,182 94,579 -2,268  
Mar22 211011 25540.00 25630.00 25400.00 25508.00 -149.00 15 148 +5  
Jun22 211011 25113.00 25113.00 25113.00 25113.00 -162.00        
Total Volume and Open Interest 17,197 94,727 -2,263  
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 211011 587.20 587.20 582.45 582.45 +4.55 348 1,399 -81  
Nov21 211011 583.65 583.65 580.30 580.75 +4.60 357 477 +346  
Dec21 211011 578.75 578.75 578.75 578.75 +0.60        
Total Volume and Open Interest 705 1,876 +265  
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!!!