Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211012 1226.50 1230.75 1194.75 1198.25 -30.00 143,586 290,755 -9,424 Hover/Click
Jan22 211012 1238.00 1241.75 1206.25 1210.00 -29.75 75,695 160,244 +6,935 Hover/Click
Mar22 211012 1248.00 1253.00 1217.00 1220.50 -29.50 35,144 112,103 +2,268 Hover/Click
May22 211012 1256.75 1262.00 1227.00 1230.00 -29.00 19,000 59,411 -1,894 Hover/Click
Jul22 211012 1262.00 1267.00 1233.50 1236.75 -28.25 11,214 46,770 +1,829 Hover/Click
Aug22 211012 1261.00 1261.00 1232.00 1234.75 -27.25 456 3,984 -17 Hover/Click
Sep22 211012 1239.25 1243.00 1215.00 1218.75 -24.00 613 4,150 -76 Hover/Click
Nov22 211012 1235.00 1240.00 1212.50 1216.25 -21.50 9,470 37,680 +1,098 Hover/Click
Jan23 211012 1236.75 1236.75 1218.00 1219.50 -20.00 419 2,387 +85 Hover/Click
Mar23 211012 1220.50 1222.75 1201.50 1205.50 -17.75 568 4,575 +205 Hover/Click
May23 211012 1202.75 1202.75 1202.75 1202.75 -16.50 328 1,203 +159 Hover/Click
Jul23 211012 1219.00 1219.00 1204.25 1205.25 -16.25 47 232 +21 Hover/Click
Aug23 211012 1198.25 1198.25 1198.25 1198.25 -16.25 15 11 +0 Hover/Click
Sep23 211012 1178.75 1178.75 1178.75 1178.75 -14.75 0 2 +0 Hover/Click
Total Volume and Open Interest 296,622 724,295 +1,214  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211012 316.00 316.80 308.80 312.90 -3.30 169 179 -76 Hover/Click
Dec21 211012 316.50 318.30 311.70 313.00 -4.10 64,410 177,181 -909 Hover/Click
Jan22 211012 318.80 321.70 313.90 315.00 -4.30 32,118 69,687 +3,613 Hover/Click
Mar22 211012 322.00 325.10 316.80 317.90 -4.60 13,615 65,705 +966 Hover/Click
May22 211012 326.00 326.60 320.80 321.50 -4.90 6,976 37,282 +428 Hover/Click
Jul22 211012 330.00 330.50 324.50 325.10 -5.20 5,345 28,321 +98 Hover/Click
Aug22 211012 331.00 331.40 325.60 325.90 -5.20 1,326 8,173 +193 Hover/Click
Sep22 211012 331.50 331.90 326.20 326.50 -5.10 1,083 6,689 +321 Hover/Click
Oct22 211012 330.00 331.10 325.60 326.10 -4.50 573 4,598 +247 Hover/Click
Dec22 211012 332.30 332.90 327.40 327.90 -4.50 3,734 12,351 +2,613 Hover/Click
Total Volume and Open Interest 129,487 412,462 +7,528  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211012 60.32 60.32 58.62 58.62 -1.67 73 69 -68 Hover/Click
Dec21 211012 60.54 60.66 58.52 58.85 -1.66 70,034 151,259 -3,230 Hover/Click
Jan22 211012 60.51 60.61 58.53 58.87 -1.63 30,049 70,280 +2,765 Hover/Click
Mar22 211012 60.15 60.29 58.21 58.52 -1.60 13,275 62,081 +1,069 Hover/Click
May22 211012 59.64 59.71 57.79 58.06 -1.57 8,320 50,113 +1,640 Hover/Click
Jul22 211012 59.11 59.17 57.36 57.56 -1.55 4,649 34,674 +353 Hover/Click
Aug22 211012 58.19 58.31 56.67 56.90 -1.45 802 4,587 -56 Hover/Click
Sep22 211012 57.60 57.61 56.10 56.27 -1.38 731 4,096 +141 Hover/Click
Oct22 211012 56.90 56.90 55.64 55.71 -1.27 529 4,478 +118 Hover/Click
Dec22 211012 56.64 56.73 55.20 55.48 -1.24 973 13,210 +57 Hover/Click
Total Volume and Open Interest 129,584 400,000 +2,795  
Canola(WCE) Weekly Monthly
Nov21 211012 920.0 921.9 895.9 901.1 -25.8 10,524 52,120 -2,285 Hover/Click
Jan22 211012 910.0 910.7 885.7 890.8 -24.9 12,981 82,587 +2,839 Hover/Click
Mar22 211012 896.4 896.4 871.4 877.9 -24.6 2,838 45,711 +257 Hover/Click
May22 211012 880.4 880.4 848.5 856.0 -25.6 1,822 20,337 +379 Hover/Click
Jul22 211012 851.3 851.3 824.6 831.6 -26.9 587 11,695 +294 Hover/Click
Total Volume and Open Interest 28,978 217,046 +1,606  
Corn(CBOT) Weekly Monthly
Dec21 211012 532.75 533.00 519.25 522.50 -10.50 95,481 645,330 -6,855 Hover/Click
Mar22 211012 541.50 542.00 529.00 532.00 -10.25 38,748 305,309 +10,161 Hover/Click
May22 211012 547.00 547.00 534.50 537.50 -10.00 13,113 163,410 -1,280 Hover/Click
Jul22 211012 547.00 547.75 535.75 539.25 -9.25 9,560 126,070 +1,306 Hover/Click
Sep22 211012 530.25 530.50 520.50 523.50 -7.25 1,920 40,746 +266 Hover/Click
Dec22 211012 527.00 527.00 517.00 521.00 -6.25 7,153 108,644 +394 Hover/Click
Mar23 211012 533.75 533.75 523.75 527.50 -6.00 379 5,070 +174 Hover/Click
May23 211012 534.25 534.25 529.50 529.50 -5.75 4 512 +0 Hover/Click
Jul23 211012 533.50 533.50 524.50 528.75 -5.50 77 3,592 -4 Hover/Click
Sep23 211012 497.25 498.00 497.25 498.00 +0.25 19 173 +0 Hover/Click
Total Volume and Open Interest 166,530 1,404,471 +4,175  
Wheat(CBOT) Weekly Monthly
Dec21 211012 731.75 743.75 718.00 734.00 +2.25 47,836 193,720 -85 Hover/Click
Mar22 211012 745.75 756.75 732.00 747.25 +1.75 20,275 90,247 +2,356 Hover/Click
May22 211012 749.50 760.00 736.00 751.50 +1.50 8,761 30,861 -597 Hover/Click
Jul22 211012 738.75 747.25 726.50 740.75 +0.75 7,112 39,735 +127 Hover/Click
Sep22 211012 742.25 748.75 729.75 743.00 +0.75 598 6,546 +7 Hover/Click
Dec22 211012 746.75 753.50 734.75 748.25 +0.50 1,237 17,087 +272 Hover/Click
Total Volume and Open Interest 86,181 383,960 +2,121  
Wheat(KCBT) Weekly Monthly
Dec21 211012 734.00 748.00 726.00 739.75 +5.25 15,101 125,286 -929 Hover/Click
Mar22 211012 742.00 755.50 737.25 747.75 +5.00 7,025 61,678 +868 Hover/Click
May22 211012 745.75 758.50 740.75 751.25 +4.75 2,770 18,011 -45 Hover/Click
Jul22 211012 740.75 750.00 734.50 744.75 +4.00 2,851 20,005 +371 Hover/Click
Sep22 211012 740.00 749.75 739.50 746.75 +3.75 209 3,002 +41 Hover/Click
Dec22 211012 750.00 759.25 745.75 753.75 +3.75 533 3,792 +18 Hover/Click
Mar23 211012 754.50 754.50 754.50 754.50 +3.75 39 407 +20 Hover/Click
Total Volume and Open Interest 28,575 232,662 +361  
Wheat(MGE) Weekly Monthly
Dec21 211012 945.25 960.00 944.00 955.00 +9.50 3,832 45,609 -415 Hover/Click
Mar22 211012 935.00 948.50 933.75 943.75 +8.75 1,015 19,775 +454 Hover/Click
May22 211012 920.25 933.50 920.00 929.00 +8.75 145 5,835 +41 Hover/Click
Jul22 211012 903.00 914.25 901.25 909.25 +7.75 110 3,285 +45 Hover/Click
Sep22 211012 817.75 825.50 814.50 819.50 +1.00 108 1,879 +48 Hover/Click
Dec22 211012 810.75 820.00 810.75 814.00 +2.75 25 635 +13 Hover/Click
Total Volume and Open Interest 5,235 77,018 +186  
Oats(CBOT) Weekly Monthly
Dec21 211012 675.50 686.25 648.00 648.00 -25.00 735 3,692 -72 Hover/Click
Mar22 211012 659.25 673.00 633.75 633.75 -25.00 186 1,050 +52 Hover/Click
May22 211012 660.50 660.50 625.25 625.25 -25.00 23 231 +7 Hover/Click
Jul22 211012 613.00 613.00 589.75 590.25 -24.50 31 92 +10 Hover/Click
Total Volume and Open Interest 1,006 5,194 +18  
Rough Rice(CBOT) Weekly Monthly
Nov21 211012 13.73 13.77 13.68 13.70 -0.07 642 6,618 -289 Hover/Click
Jan22 211012 14.03 14.03 13.96 13.98 -0.08 444 2,150 +372 Hover/Click
Mar22 211012 14.22 14.22 14.15 14.16 -0.06 22 420 +19 Hover/Click
May22 211012 14.28 14.28 14.28 14.28 -0.09 2 40 +0 Hover/Click
Total Volume and Open Interest 1,110 9,229 +102  
Live Cattle(CME) Weekly Monthly
Oct21 211012 125.400 125.580 124.850 125.035 -0.600 1,271 11,630 -664 Hover/Click
Dec21 211012 130.075 130.185 129.100 129.250 -0.935 17,938 124,056 -1,643 Hover/Click
Feb22 211012 134.785 134.935 134.100 134.250 -0.630 8,741 60,732 -167 Hover/Click
Apr22 211012 138.000 138.250 137.435 137.535 -0.515 10,245 52,871 -557 Hover/Click
Jun22 211012 133.100 133.400 132.750 132.985 -0.200 6,366 25,840 +954 Hover/Click
Aug22 211012 131.880 132.200 131.500 131.735 -0.145 781 6,071 -14 Hover/Click
Total Volume and Open Interest 45,770 284,649 -2,052  
Feeder Cattle(CME) Weekly Monthly
Oct21 211012 159.380 159.400 158.250 158.580 -0.750 1,236 3,200 -328 Hover/Click
Nov21 211012 161.800 162.485 161.130 161.800 +0.065 5,838 13,066 -1,642 Hover/Click
Jan22 211012 162.300 163.130 161.700 162.785 +0.685 5,258 13,180 +628 Hover/Click
Mar22 211012 162.800 163.735 162.350 163.435 +0.785 1,312 5,602 +53 Hover/Click
Apr22 211012 165.000 165.900 164.600 165.550 +0.750 429 1,344 +20 Hover/Click
May22 211012 166.350 167.250 166.300 166.685 +0.385 416 1,980 -19 Hover/Click
Aug22 211012 173.000 173.500 172.250 173.000 +0.250 211 964 +82 Hover/Click
Total Volume and Open Interest 14,778 39,430 -1,152  
Lean Hogs(CME) Weekly Monthly
Oct21 211012 89.600 89.680 88.950 89.080 -0.870 2,979 13,758 -1,017 Hover/Click
Dec21 211012 80.000 80.000 78.050 78.180 -2.000 13,572 110,104 -901 Hover/Click
Feb22 211012 82.780 82.850 81.030 81.250 -1.830 7,779 46,486 +860 Hover/Click
Apr22 211012 86.200 86.300 84.600 84.750 -1.680 3,704 45,134 +173 Hover/Click
May22 211012 89.430 89.750 88.600 88.650 -1.400 22 1,157 +8  
Jun22 211012 94.930 94.930 93.330 93.530 -1.400 2,133 23,209 -7 Hover/Click
Jul22 211012 94.630 94.680 93.250 93.480 -1.400 427 7,169 +145 Hover/Click
Aug22 211012 93.000 93.050 91.430 91.700 -1.500 198 5,838 +38 Hover/Click
Total Volume and Open Interest 30,949 255,262 -650  
Class III Milk(CME) Weekly Monthly
Oct21 211012 17.93 17.95 17.89 17.89 -0.04 112 4,290 -9 Hover/Click
Nov21 211012 18.82 18.91 18.78 18.81 -0.01 230 4,813 -54 Hover/Click
Dec21 211012 18.35 18.41 18.26 18.36 +0.03 58 3,285 +34 Hover/Click
Jan22 211012 17.90 17.95 17.89 17.91 +0.01 30 1,935 +10 Hover/Click
Feb22 211012 17.87 17.89 17.82 17.89 +0.07 47 1,610 +23 Hover/Click
Mar22 211012 17.93 17.94 17.88 17.94 +0.04 30 1,467 +1 Hover/Click
Apr22 211012 17.91 17.91 17.91 17.91 -0.04 31 853 +3 Hover/Click
May22 211012 18.04 18.04 18.00 18.00 -0.04 32 852 +24 Hover/Click
Jun22 211012 18.10 18.10 18.10 18.10 -0.03 25 772 +11 Hover/Click
Jul22 211012 18.13 18.13 18.10 18.13 unch 32 499 +23 Hover/Click
Aug22 211012 18.19 18.20 18.19 18.20 +0.02 23 467 +6 Hover/Click
Sep22 211012 18.17 18.17 18.15 18.17 +0.04 24 377 +6 Hover/Click
Oct22 211012 18.15 18.15 18.15 18.15 unch 21 310 +7 Hover/Click
Total Volume and Open Interest 756 22,174 +125  
Cocoa(ICE) Weekly Monthly
Dec21 211012 2684 2711 2662 2675 -7 16,608 88,860 -628 Hover/Click
Mar22 211012 2725 2749 2707 2718 -7 10,184 69,038 +2,284 Hover/Click
May22 211012 2723 2746 2710 2720 -5 7,450 31,717 -65 Hover/Click
Jul22 211012 2704 2727 2691 2702 -5 1,698 17,962 +227 Hover/Click
Sep22 211012 2689 2695 2659 2671 -5 5,204 19,922 +3,329 Hover/Click
Dec22 211012 2650 2657 2625 2636 -4 610 19,544 -41 Hover/Click
Mar23 211012 2628 2628 2607 2610 -4 453 8,763 +296 Hover/Click
Total Volume and Open Interest 42,233 257,452 +5,406  
Coffee "C"(ICE) Weekly Monthly
Dec21 211012 204.05 215.15 202.60 213.15 +8.90 17,289 128,699 -951 Hover/Click
Mar22 211012 207.15 218.00 205.80 216.05 +8.85 8,408 73,638 +485 Hover/Click
May22 211012 208.15 218.75 206.90 216.90 +8.75 4,254 46,652 -308 Hover/Click
Jul22 211012 208.45 219.20 207.45 217.35 +8.65 2,289 17,639 +137 Hover/Click
Sep22 211012 208.70 219.35 207.70 217.55 +8.60 757 11,165 +82 Hover/Click
Dec22 211012 209.10 219.10 208.15 217.65 +8.55 695 15,991 +184 Hover/Click
Total Volume and Open Interest 34,044 303,585 -303  
Orange Juice(ICE) Weekly Monthly
Nov21 211012 125.70 128.95 123.60 127.10 +1.55 1,164 6,792 -379 Hover/Click
Jan22 211012 128.35 131.55 126.25 129.65 +1.60 742 4,372 +439 Hover/Click
Mar22 211012 131.40 133.30 129.50 132.45 +1.50 76 649 +54 Hover/Click
May22 211012 133.80 133.80 133.80 133.80 +1.55 1 59 +0 Hover/Click
Jul22 211012 135.30 135.30 135.30 135.30 +1.55 1 1 +1 Hover/Click
Sep22 211012 137.05 137.05 137.05 137.05 +1.55       Hover/Click
Total Volume and Open Interest 1,984 11,873 +115  
Sugar #11(ICE) Weekly Monthly
Mar22 211012 20.32 20.38 20.03 20.07 -0.26 45,555 414,775 +1,056 Hover/Click
May22 211012 19.80 19.89 19.59 19.62 -0.23 15,851 149,489 -1,725 Hover/Click
Jul22 211012 19.30 19.39 19.13 19.15 -0.20 12,954 116,299 +1,686 Hover/Click
Oct22 211012 18.96 19.00 18.80 18.83 -0.16 7,017 96,160 +706 Hover/Click
Mar23 211012 18.73 18.77 18.60 18.65 -0.12 5,579 44,280 +268 Hover/Click
May23 211012 17.42 17.53 17.37 17.45 -0.07 1,582 19,230 +455 Hover/Click
Jul23 211012 16.53 16.62 16.53 16.57 -0.01 706 20,121 +176 Hover/Click
Oct23 211012 16.13 16.20 16.13 16.16 +0.01 294 19,135 +63 Hover/Click
Total Volume and Open Interest 90,019 888,208 +2,841  
London Cocoa(LCE) Weekly Monthly
Dec21 211012 1857 1886 1853 1856 -4 5,176 66,317 -1,495 Hover/Click
Mar22 211012 1857 1875 1850 1855 -2 4,972 73,810 +1,058 Hover/Click
May22 211012 1851 1866 1843 1847 -3 2,127 37,964 +227 Hover/Click
Jul22 211012 1832 1845 1826 1828 -3 1,697 31,650 +415 Hover/Click
Sep22 211012 1797 1806 1786 1788 -8 1,039 36,132 +270 Hover/Click
Dec22 211012 1770 1777 1761 1762 -6 1,024 20,753 -109 Hover/Click
Mar23 211012 1753 1757 1742 1745 -2 368 9,331 +72 Hover/Click
Total Volume and Open Interest 16,678 279,135 +572  
London Sugar(LCE) Weekly Monthly
Dec21 211012 520.80 524.20 516.40 517.00 -4.90 3,754 28,017 +983 Hover/Click
Mar22 211012 518.30 520.60 514.20 515.00 -3.60 4,507 25,161 +88 Hover/Click
May22 211012 515.60 517.50 511.70 512.40 -3.30 1,234 10,175 -155 Hover/Click
Aug22 211012 509.90 509.90 504.80 505.40 -3.10 662 6,619 +136 Hover/Click
Oct22 211012 501.90 501.90 497.10 497.70 -2.80 75 3,638 +23 Hover/Click
Total Volume and Open Interest 10,296 75,258 +1,111  
Cotton(ICE) Weekly Monthly
Dec21 211012 109.42 112.89 106.07 106.38 -3.41 32,335 129,834 -3,951 Hover/Click
Mar22 211012 107.04 109.70 104.00 104.10 -3.14 15,597 85,588 +1,449 Hover/Click
May22 211012 105.13 108.19 103.00 103.04 -3.11 5,315 25,456 +18 Hover/Click
Jul22 211012 104.40 105.79 101.01 101.22 -2.88 3,169 18,347 -86 Hover/Click
Oct22 211012 93.24 93.24 93.24 93.24 -1.34 4 21 +0 Hover/Click
Dec22 211012 89.00 90.40 88.95 89.17 -0.59 1,607 26,153 +518 Hover/Click
Total Volume and Open Interest 58,040 287,573 -2,055  
Lumber(CME) Weekly Monthly
Nov21 211012 759.0 789.6 720.1 730.6 -29.8 478 1,313 +75  
Jan22 211012 786.7 815.0 755.0 765.9 -20.8 145 554 +53  
Mar22 211012 804.2 815.8 780.0 780.0 -10.3 3 34 +0  
May22 211012 779.7 779.7 779.7 779.7 -10.3 3 22 +0  
Jul22 211012 775.7 775.7 775.7 775.7 -10.3 2 2 +0  
Sep22 211012 775.7 775.7 775.7 775.7 -10.3        
Nov22 211012 775.7 775.7 775.7 775.7 -10.3        
Total Volume and Open Interest 631 1,925 +128  
Crude Oil(NYM) Weekly Monthly
Nov21 211012 80.50 81.62 79.47 80.64 +0.12 662,010 315,706 -40,181 Hover/Click
Dec21 211012 79.87 80.79 78.88 79.92 unch 446,498 333,068 -14,596 Hover/Click
Jan22 211012 79.15 79.97 78.24 79.19 -0.06 203,756 228,332 +20,814 Hover/Click
Feb22 211012 78.42 79.18 77.58 78.47 -0.09 67,343 93,163 +1,563 Hover/Click
Mar22 211012 77.76 78.44 76.92 77.79 -0.09 94,943 143,564 +7,829 Hover/Click
Apr22 211012 76.98 77.74 76.32 77.14 -0.08 26,287 60,809 +3,021 Hover/Click
May22 211012 76.32 77.09 75.65 76.51 -0.06 16,351 54,278 -1,976 Hover/Click
Jun22 211012 75.72 76.41 74.98 75.89 -0.03 74,998 182,360 +5,465 Hover/Click
Jul22 211012 74.95 75.67 74.41 75.24 -0.01 16,068 43,635 -462 Hover/Click
Aug22 211012 74.18 74.87 73.87 74.58 +0.02 5,596 37,350 -728 Hover/Click
Sep22 211012 73.54 74.35 73.11 73.92 +0.04 22,181 69,758 +351 Hover/Click
Oct22 211012 73.32 73.50 72.77 73.27 +0.08 4,708 31,923 +656 Hover/Click
Nov22 211012 72.50 73.10 71.96 72.65 +0.11 2,984 43,626 +197 Hover/Click
Dec22 211012 71.71 72.41 71.10 72.04 +0.13 58,177 195,791 +1,387 Hover/Click
Jan23 211012 71.14 71.51 71.14 71.38 +0.14 5,306 31,838 -944 Hover/Click
Feb23 211012 70.76 70.76 70.76 70.76 +0.16 1,529 17,991 +481 Hover/Click
Total Volume and Open Interest 1,734,631 2,236,821 -14,023  
e-miNY Crude Oil(NYM)
Nov21 211012 80.475 81.600 79.475 80.650 +0.125 19,874 4,167 +45  
Dec21 211012 80.025 80.800 78.900 79.925 unch 1,168 1,469 +13  
Jan22 211012 79.150 79.875 78.500 79.200 -0.050 126 250 -21  
Feb22 211012 78.400 79.050 77.650 78.475 -0.075 23 119 -8  
Mar22 211012 78.125 78.200 77.700 77.800 -0.075 10 126 -7  
Apr22 211012 77.150 77.150 77.150 77.150 -0.075 4 58 +0  
May22 211012 76.550 76.550 76.400 76.500 -0.075 1 39 +0  
Jun22 211012 76.250 76.250 75.500 75.900 -0.025 7 114 -2  
Jul22 211012 75.300 75.300 75.250 75.250 unch 2 18 +1  
Aug22 211012 74.575 74.575 74.575 74.575 +0.025 2 6 +0  
Total Volume and Open Interest 21,248 6,543 +26  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211012 251.51 253.02 248.45 251.00 -0.50 66,494 120,850 -1,646 Hover/Click
Dec21 211012 250.56 251.95 247.55 250.12 -0.46 52,322 98,499 -556 Hover/Click
Jan22 211012 249.21 250.47 246.33 248.81 -0.41 30,923 50,559 +1,582 Hover/Click
Feb22 211012 247.33 248.23 244.49 246.92 -0.37 13,082 23,494 -1,286 Hover/Click
Mar22 211012 244.58 245.83 242.37 244.35 -0.38 19,265 38,259 +135 Hover/Click
Apr22 211012 241.52 242.41 239.80 241.34 -0.43 6,038 16,072 +1,684 Hover/Click
May22 211012 238.67 240.09 237.00 239.21 -0.47 4,003 10,390 -720 Hover/Click
Jun22 211012 237.90 239.18 236.76 237.66 -0.46 6,521 30,910 +1,000 Hover/Click
Jul22 211012 236.72 237.63 235.80 236.74 -0.39 2,307 8,058 +1,012 Hover/Click
Aug22 211012 235.50 235.95 235.27 235.95 -0.32 650 3,749 +43 Hover/Click
Sep22 211012 234.96 235.37 234.85 235.37 -0.24 463 3,795 +16 Hover/Click
Oct22 211012 234.44 234.89 234.44 234.89 -0.16 263 3,502 +65 Hover/Click
Nov22 211012 234.33 234.33 234.33 234.33 -0.08 310 2,036 +108 Hover/Click
Dec22 211012 233.30 233.86 232.80 233.69 +0.04 1,575 16,126 -232 Hover/Click
Total Volume and Open Interest 204,646 439,945 +1,363  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211012 237.89 240.10 235.69 238.29 +0.50 87,019 110,888 -5,437 Hover/Click
Dec21 211012 232.81 234.94 230.73 233.30 +0.39 75,219 87,031 +4,177 Hover/Click
Jan22 211012 230.57 232.27 228.31 230.70 +0.22 36,306 40,452 +2,455 Hover/Click
Feb22 211012 229.74 231.22 227.50 229.66 +0.14 11,554 16,883 -129 Hover/Click
Mar22 211012 229.68 231.39 228.13 229.89 +0.19 8,463 20,919 +327 Hover/Click
Apr22 211012 239.65 240.84 239.35 240.23 +0.11 2,709 11,585 -75 Hover/Click
May22 211012 239.25 240.23 238.08 239.99 +0.17 1,886 7,857 +136 Hover/Click
Jun22 211012 238.29 239.16 235.91 238.41 +0.25 2,421 10,862 -183 Hover/Click
Jul22 211012 234.86 236.26 234.16 236.09 +0.23 1,653 6,478 +135 Hover/Click
Aug22 211012 233.23 233.23 233.16 233.16 +0.20 693 1,866 +231 Hover/Click
Total Volume and Open Interest 229,415 326,350 +2,110  
e-miNY RBOB Gasoline(NYM)
Nov21 211012 237.80 238.30 237.80 238.30 +0.50 2 3 +0  
Dec21 211012 233.30 233.30 233.30 233.30 +0.40        
Jan22 211012 230.70 230.70 230.70 230.70 +0.20        
Feb22 211012 229.70 229.70 229.66 229.70 +0.20        
Total Volume and Open Interest 2 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211012 5.408 5.523 5.168 5.505 +0.160 163,349 188,491 -24,168 Hover/Click
Dec21 211012 5.564 5.680 5.332 5.663 +0.161 48,439 119,586 +2,143 Hover/Click
Jan22 211012 5.667 5.779 5.431 5.761 +0.164 61,336 188,344 +8,925 Hover/Click
Feb22 211012 5.583 5.667 5.328 5.656 +0.165 18,042 63,040 +228 Hover/Click
Mar22 211012 5.245 5.339 5.021 5.324 +0.141 26,280 137,123 +2,194 Hover/Click
Apr22 211012 3.960 4.031 3.887 4.015 +0.079 13,002 119,534 -1,769 Hover/Click
May22 211012 3.858 3.908 3.777 3.891 +0.071 18,627 115,732 -2,860 Hover/Click
Jun22 211012 3.874 3.940 3.813 3.925 +0.069 12,112 42,005 +1,553 Hover/Click
Jul22 211012 3.906 3.980 3.853 3.965 +0.069 11,898 35,843 +2,840 Hover/Click
Aug22 211012 3.902 3.986 3.859 3.972 +0.069 1,508 30,597 +193 Hover/Click
Sep22 211012 3.893 3.965 3.842 3.955 +0.069 1,823 34,639 -75 Hover/Click
Oct22 211012 3.954 3.999 3.874 3.986 +0.068 6,893 81,606 -378 Hover/Click
Nov22 211012 4.035 4.084 3.959 4.071 +0.068 3,017 30,947 -482 Hover/Click
Dec22 211012 4.146 4.237 4.130 4.234 +0.068 2,197 25,863 +87 Hover/Click
Jan23 211012 4.251 4.335 4.221 4.323 +0.067 1,123 23,393 +40 Hover/Click
Feb23 211012 4.153 4.242 4.153 4.237 +0.063 424 10,234 -18 Hover/Click
Total Volume and Open Interest 395,230 1,330,376 -11,115  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211012 83.49 84.23 82.72 83.42 -0.23 360,971 540,673 -15,381 Hover/Click
Jan22 211012 82.78 83.48 81.99 82.73 -0.19 177,024 351,033 +8,175 Hover/Click
Feb22 211012 81.98 82.68 81.21 81.96 -0.16 73,874 168,693 +4,854 Hover/Click
Mar22 211012 81.22 81.89 80.45 81.21 -0.14 55,873 151,148 +2,405 Hover/Click
Apr22 211012 80.50 81.16 79.75 80.51 -0.12 26,413 63,617 +2,964 Hover/Click
May22 211012 79.60 80.50 79.11 79.87 -0.11 19,868 54,945 +932 Hover/Click
Jun22 211012 79.23 79.86 78.48 79.26 -0.09 58,139 187,392 -1,654 Hover/Click
Jul22 211012 78.66 79.16 77.85 78.64 -0.06 8,167 62,177 +140 Hover/Click
Aug22 211012 77.79 78.50 77.27 78.04 -0.04 4,646 42,693 -1,040 Hover/Click
Sep22 211012 77.59 77.59 77.41 77.45 -0.01 5,879 43,622 +940 Hover/Click
Oct22 211012 76.86 76.86 76.86 76.86 +0.01 1,751 26,331 -151 Hover/Click
Nov22 211012 76.53 76.53 76.21 76.30 +0.04 980 27,861 +63 Hover/Click
Dec22 211012 75.59 76.18 74.94 75.75 +0.06 54,678 177,905 -1,009 Hover/Click
Jan23 211012 75.20 75.20 75.20 75.20 +0.09 1,838 15,892 -367 Hover/Click
Total Volume and Open Interest 873,175 2,274,429 -952  
Gas Oil(ICE) Weekly Monthly
Oct21 211012 724.75 729.00 722.25 727.50 unch 45,156 28,913 -18,833 Hover/Click
Nov21 211012 723.50 729.25 715.75 720.00 -7.00 141,222 210,800 +3,487 Hover/Click
Dec21 211012 718.50 723.50 710.50 714.75 -7.00 112,726 223,741 +3,527 Hover/Click
Jan22 211012 713.50 718.00 705.50 709.75 -7.00 53,606 138,378 +4,334 Hover/Click
Feb22 211012 708.50 712.75 700.75 705.00 -7.00 19,365 62,288 +405 Hover/Click
Mar22 211012 703.00 706.75 695.75 699.75 -6.75 19,591 60,118 +982 Hover/Click
Apr22 211012 696.00 701.00 690.00 694.00 -6.75 5,723 15,534 +541 Hover/Click
May22 211012 689.50 695.25 685.25 688.50 -6.75 4,328 19,346 +972 Hover/Click
Jun22 211012 684.00 689.75 680.00 683.25 -6.25 9,742 67,996 +581 Hover/Click
Jul22 211012 684.00 685.75 678.75 679.50 -6.00 2,223 14,079 +459 Hover/Click
Total Volume and Open Interest 423,102 942,201 -2,223  
Ethanol(CBOT)
Nov21 211012 2.207 2.207 2.207 2.207 unch        
Dec21 211012 2.207 2.207 2.207 2.207 unch        
Jan22 211012 2.137 2.137 2.137 2.137 unch        
Feb22 211012 2.137 2.137 2.137 2.137 unch        
Mar22 211012 2.137 2.137 2.137 2.137 unch        
Apr22 211012 2.137 2.137 2.137 2.137 unch        
May22 211012 2.137 2.137 2.137 2.137 unch        
Jun22 211012 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211012 80.43 81.61 79.47 80.64 +0.12 51,073 47,136 -4,193 Hover/Click
Dec21 211012 79.79 80.78 78.90 79.92 unch 96,543 109,791 -3,578 Hover/Click
Jan22 211012 78.90 79.93 78.30 79.19 -0.06 73,434 40,986 +2,941 Hover/Click
Feb22 211012 78.21 79.13 77.79 78.47 -0.09 42,804 19,828 -669 Hover/Click
Mar22 211012 78.16 78.31 77.32 77.79 -0.09 23,357 40,077 +2,477 Hover/Click
Apr22 211012 77.49 77.62 77.12 77.14 -0.08 6,076 14,453 +405 Hover/Click
May22 211012 76.83 76.95 76.47 76.51 -0.06 2,510 8,699 +268 Hover/Click
Jun22 211012 76.25 76.29 75.48 75.89 -0.03 18,625 59,331 +151 Hover/Click
Jul22 211012 75.50 75.60 75.20 75.24 -0.01 814 6,129 -17 Hover/Click
Aug22 211012 74.58 74.58 74.58 74.58 +0.02 525 4,949 +161 Hover/Click
Sep22 211012 73.92 73.92 73.92 73.92 +0.04 2,234 12,383 -268 Hover/Click
Oct22 211012 73.27 73.27 73.27 73.27 +0.08 123 5,841 -71 Hover/Click
Nov22 211012 72.65 72.65 72.65 72.65 +0.11 805 7,239 -36 Hover/Click
Dec22 211012 72.24 72.28 71.56 72.04 +0.13 12,408 81,609 -815 Hover/Click
Jan23 211012 71.38 71.38 71.38 71.38 +0.14 286 3,460 +126 Hover/Click
Feb23 211012 70.76 70.76 70.76 70.76 +0.16 38 1,494 -16 Hover/Click
Total Volume and Open Interest 337,757 551,972 -3,827  
US Dollar Index(ICE) Weekly Monthly
Dec21 211012 94.395 94.570 94.235 94.520 +0.195 32,273 58,156 +930 Hover/Click
Mar22 211012 94.360 94.500 94.200 94.465 +0.195 291 1,889 +198 Hover/Click
Jun22 211012 94.305 94.470 94.305 94.460 +0.200 25 34 -5 Hover/Click
Total Volume and Open Interest 32,589 60,079 +1,123  
Australian Dollar(CME) Weekly Monthly
Dec21 211012 73.50 73.87 73.34 73.57 +0.02 96,213 182,587 -4,853 Hover/Click
Mar22 211012 73.53 73.89 73.42 73.60 +0.02 21 168 +0 Hover/Click
Jun22 211012 73.60 73.60 73.60 73.60 +0.01 3 32 +0 Hover/Click
Total Volume and Open Interest 96,425 183,522 -4,835  
British Pound(CME) Weekly Monthly
Dec21 211012 136.00 136.39 135.68 135.95 -0.14 75,868 169,670 -4,051 Hover/Click
Mar22 211012 135.90 136.30 135.69 135.92 -0.13 41 1,883 -14 Hover/Click
Jun22 211012 135.76 135.76 135.76 135.76 -0.13 11 134 +9 Hover/Click
Total Volume and Open Interest 76,134 172,511 -4,103  
Canadian Dollar(CME) Weekly Monthly
Dec21 211012 80.10 80.42 80.00 80.24 +0.11 80,426 124,831 +1,490 Hover/Click
Mar22 211012 80.08 80.40 80.05 80.25 +0.11 130 1,727 +52 Hover/Click
Jun22 211012 80.17 80.30 80.10 80.20 +0.10 25 269 +8 Hover/Click
Sep22 211012 80.30 80.30 80.12 80.12 +0.10 14 171 +0 Hover/Click
Total Volume and Open Interest 80,650 127,968 +1,549  
Japanese Yen(CME) Weekly Monthly
Dec21 211012 88.26 88.53 87.92 88.02 -0.25 145,083 229,356 +5,839 Hover/Click
Mar22 211012 88.26 88.45 88.08 88.12 -0.25 95 639 -24 Hover/Click
Jun22 211012 88.42 88.42 88.20 88.20 -0.25 2 5 +2 Hover/Click
Total Volume and Open Interest 145,206 230,309 +5,824  
Swiss Franc(CME) Weekly Monthly
Dec21 211012 107.98 108.20 107.54 107.59 -0.41 20,992 55,962 +566 Hover/Click
Mar22 211012 108.29 108.29 107.85 107.88 -0.40 4 112 +2 Hover/Click
Jun22 211012 108.13 108.13 108.13 108.13 -0.41 2 25 +0 Hover/Click
Total Volume and Open Interest 20,999 56,108 +568  
EuroFX(CME) Weekly Monthly
Dec21 211012 115.68 115.84 115.38 115.44 -0.30 160,604 676,475 -1,803 Hover/Click
Mar22 211012 115.94 116.08 115.64 115.70 -0.30 346 14,198 +10 Hover/Click
Jun22 211012 116.15 116.15 115.92 115.92 -0.30 4 1,187 +3 Hover/Click
Total Volume and Open Interest 161,904 695,711 -2,257  
Mexican Peso(CME) Weekly Monthly
Dec21 211012 474.75 477.38 473.75 477.25 +1.50 46,851 170,260 +816 Hover/Click
Mar22 211012 470.88 470.88 470.88 470.88 +1.63 2 26 +2 Hover/Click
Total Volume and Open Interest 46,865 170,310 +816  
Brazilian Real(CME) Weekly Monthly
Nov21 211012 179.70 181.40 179.00 181.30 +0.95 5,814 21,968 +745  
Dec21 211012 178.95 180.35 178.55 180.35 +0.90 66 4,523 +37 Hover/Click
Jan22 211012 179.20 179.20 179.20 179.20 +0.90 1 2 +0  
Feb22 211012 176.80 176.80 176.80 176.80 -0.30        
Total Volume and Open Interest 5,882 26,494 +782  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211012 157~160 158~300 157~130 158~180 +1~030 510,387 1,227,689 +8,084 Hover/Click
Mar22 211012 156~100 157~080 156~100 157~000 +1~020 98 107 +90 Hover/Click
Jun22 211012 157~000 157~000 157~000 157~000 +1~020       Hover/Click
Total Volume and Open Interest 510,485 1,227,796 +8,174  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211012 130~270 131~075 130~255 131~045 +0~095 2,286,634 4,137,031 +28,725 Hover/Click
Mar22 211012 130~000 130~115 130~000 130~085 +0~090 673 1,125 +559 Hover/Click
Jun22 211012 130~005 130~005 130~005 130~005 +0~090       Hover/Click
Total Volume and Open Interest 2,287,307 4,138,156 +29,284  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211012 122~074 122~132 122~066 122~104 +0~030 1,025,345 3,621,678 +29,095 Hover/Click
Mar22 211012 121~222 121~222 121~222 121~222 +0~024 1 22 +0 Hover/Click
Jun22 211012 121~222 121~222 121~222 121~222 +0~024       Hover/Click
Total Volume and Open Interest 1,025,346 3,621,700 +29,095  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211012 109~283 109~294 109~277 109~284 unch 488,702 1,803,929 +18,468 Hover/Click
Mar22 211012 109~254 109~254 109~254 109~254 -0~037 1 2 +1 Hover/Click
Jun22 211012 109~254 109~254 109~254 109~254 -0~037       Hover/Click
Total Volume and Open Interest 488,703 1,803,931 +18,469  
Eurodollars(CME) Weekly Monthly
Dec21 211012 99.830 99.835 99.825 99.825 -0.005 227,894 1,171,500 -5,803  
Mar22 211012 99.840 99.840 99.830 99.830 -0.010 219,337 1,124,611 +5,805  
Jun22 211012 99.745 99.755 99.735 99.740 -0.010 518,179 980,199 +108,638  
Sep22 211012 99.620 99.625 99.600 99.605 -0.015 458,902 862,230 +37,964  
Dec22 211012 99.420 99.430 99.395 99.405 -0.015 506,596 1,103,752 +27,586  
Mar23 211012 99.265 99.280 99.235 99.245 -0.020 270,792 1,010,105 +17,863  
Jun23 211012 99.090 99.115 99.055 99.070 -0.020 255,459 793,401 +12,702  
Sep23 211012 98.850 98.880 98.815 98.835 -0.015 177,159 783,574 +11,556  
Dec23 211012 98.715 98.750 98.680 98.705 -0.010 340,802 1,149,211 -157  
Mar24 211012 98.595 98.630 98.565 98.590 -0.005 108,760 421,064 -6,184  
Jun24 211012 98.490 98.530 98.460 98.490 unch 99,480 393,978 -1,762  
Sep24 211012 98.390 98.435 98.370 98.400 +0.010 97,814 415,547 +4,443  
Dec24 211012 98.295 98.340 98.280 98.315 +0.020 164,547 847,681 +4,570  
Mar25 211012 98.235 98.275 98.225 98.260 +0.025 51,166 330,186 -1,348  
Jun25 211012 98.175 98.220 98.170 98.205 +0.030 40,639 181,917 +2,952  
Sep25 211012 98.120 98.175 98.120 98.160 +0.040 33,227 140,954 +103  
Dec25 211012 98.060 98.125 98.060 98.105 +0.045 41,057 162,150 -75  
Mar26 211012 98.020 98.085 98.020 98.070 +0.050 27,202 98,058 +893  
Total Volume and Open Interest 3,782,604 13,674,579 +1,159,719  
Ultra T-Bond(CBOT)
Dec21 211012 188~10 191~12 188~02 190~17 +2~10 178,833 1,218,507 -482  
Mar22 211012 189~19 189~19 189~19 189~19 +2~10 2 13 +2  
Jun22 211012 189~19 189~19 189~19 189~19 +2~10        
Total Volume and Open Interest 178,835 1,218,520 -480  
Ultra 10-Yr T-Note(CBOT)
Dec21 211012 144~010 144~275 143~315 144~210 +0~195 414,990 1,478,907 +10,422  
Mar22 211012 144~130 144~165 144~130 144~165 +0~195 1,054 622 +543  
Jun22 211012 144~165 144~165 144~165 144~165 +0~195        
Total Volume and Open Interest 416,044 1,479,529 +10,965  
30 Day Federal Funds(CBOT)
Oct21 211012 99.920 99.923 99.920 99.920 unch 2,997 127,716 +132  
Nov21 211012 99.920 99.925 99.920 99.920 unch 6,007 114,330 +3,106  
Dec21 211012 99.920 99.925 99.920 99.920 unch 4,587 82,898 +1,141  
Jan22 211012 99.920 99.925 99.920 99.920 unch 10,115 113,611 +2,704  
Feb22 211012 99.920 99.920 99.915 99.915 unch 5,165 90,060 +1,607  
Mar22 211012 99.915 99.915 99.915 99.915 unch 1,771 44,622 -173  
Total Volume and Open Interest 236,538 1,180,354 +44,360  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211012 151.20 151.31 151.20 151.23 +0.01 899 14,834 +156 Hover/Click
Mar22 211012 151.23 151.23 151.23 151.23 +0.01       Hover/Click
Jun22 211012 151.23 151.23 151.23 151.23 +0.01       Hover/Click
Total Volume and Open Interest 899 14,834 +156  
Euro-Buxl(EUREX)
Dec21 211012 200.18 200.76 199.28 199.56 -0.56 75,300 330,260 +2,528  
Mar22 211012 197.88 197.88 197.88 197.88 -0.56 0 59,298 +0  
Jun22 211012 196.66 196.66 196.66 196.66 -0.56        
Total Volume and Open Interest 75,300 389,558 +2,528  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211012 168.83 169.00 168.21 168.41 -0.37 832,425 1,557,833 +29,873 Hover/Click
Mar22 211012 170.40 170.55 169.86 169.94 -0.41 394 28,915 +364 Hover/Click
Jun22 211012 167.75 167.75 167.75 167.75 -0.37 2 2 +1 Hover/Click
Total Volume and Open Interest 832,821 1,586,750 +30,238  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211012 134.63 134.71 134.34 134.43 -0.19 466,870 1,375,810 +14,487 Hover/Click
Mar22 211012 133.36 133.36 133.36 133.36 -0.18 3 122 +3 Hover/Click
Jun22 211012 134.23 134.23 134.23 134.23 -0.19       Hover/Click
Total Volume and Open Interest 466,873 1,375,932 +14,490  
Euro-Schatz(EUREX)
Dec21 211012 112.18 112.20 112.14 112.16 -0.02 314,682 1,399,165 +18,047  
Mar22 211012 112.15 112.15 112.15 112.15 -0.02 0 1 +0  
Jun22 211012 112.77 112.77 112.77 112.77 -0.02        
Total Volume and Open Interest 314,682 1,399,166 +18,047  
3-Mth Euribor(EUREX)
Dec21 211012 100.540 100.540 100.540 100.540 unch 190 1,148 +110  
Mar22 211012 100.510 100.510 100.510 100.510 -0.010 0 1,103 +0  
Jun22 211012 100.465 100.465 100.465 100.465 unch 0 600 +0  
Total Volume and Open Interest 210 3,736 +130  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211012 123~26 124~09 123~22 124~02 +0~10 266,735 811,424 +9,798 Hover/Click
Mar22 211012 122~31 123~05 122~31 123~05 +0~10 619 42,645 +619 Hover/Click
Total Volume and Open Interest 267,354 854,069 +10,417  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211012 99.64 99.67 99.64 99.65 +0.00 79,571 634,791 +6,652  
Mar22 211012 99.29 99.32 99.29 99.29 -0.01 60,665 398,974 +297  
Jun22 211012 99.13 99.16 99.11 99.13 -0.01 74,923 260,214 +844  
Sep22 211012 99.01 99.04 99.00 99.01 -0.01 55,286 390,911 -1,729  
Dec22 211012 98.96 98.99 98.94 98.96 -0.01 89,521 515,376 -2,249  
Mar23 211012 98.93 98.96 98.91 98.93 -0.01 33,551 252,145 -965  
Total Volume and Open Interest 646,759 4,340,105 +9,344  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211012 100.545 100.545 100.540 100.540 -0.005 37,168 464,816 +5,173  
Mar22 211012 100.515 100.520 100.510 100.515 unch 84,349 303,918 +13,156  
Jun22 211012 100.465 100.475 100.455 100.465 unch 135,774 353,754 -5,642  
Total Volume and Open Interest 1,464,064 4,399,546 +95,965  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211012 99.93 99.94 99.92 99.94 unch 26,666 139,882 +10,340  
Mar22 211012 99.86 99.88 99.85 99.86 -0.01 31,259 174,235 +3,945  
Jun22 211012 99.79 99.79 99.75 99.76 -0.03 38,117 183,508 +9,673  
Sep22 211012 99.67 99.67 99.62 99.63 -0.04 20,243 162,412 -477  
Dec22 211012 99.49 99.49 99.45 99.45 -0.05 25,487 112,149 +2,743  
Mar23 211012 99.33 99.33 99.28 99.29 -0.04 16,168 63,649 +1,368  
Jun23 211012 99.16 99.16 99.11 99.12 -0.05 13,704 59,437 +1,881  
Sep23 211012 99.01 99.01 98.95 98.97 -0.04 5,480 43,651 +2,122  
Dec23 211012 98.78 98.82 98.78 98.79 -0.05 17 2,186 -56  
Mar24 211012 98.66 98.66 98.66 98.66 -0.04 4 451 +0  
Total Volume and Open Interest 177,176 941,767 +31,533  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211012 98.26 98.27 98.20 98.25 -0.01 185,922 1,263,495 +1,541  
Mar22 211012 98.25 98.25 98.25 98.25 -0.01 0 30 +0  
Total Volume and Open Interest 185,922 1,263,525 +1,541  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211012 99.29 99.30 99.24 99.24 -0.06 218,083 696,487 -30,289  
Mar22 211012 99.24 99.24 99.24 99.24 -0.06 0 105 +0  
Total Volume and Open Interest 218,083 696,592 -30,289  
Gold(CMX) Weekly Monthly
Oct21 211012 1751.9 1768.0 1749.8 1758.3 +3.7 254 3,500 +102 Hover/Click
Dec21 211012 1753.6 1770.0 1750.5 1759.3 +3.6 240,371 396,828 -1,196 Hover/Click
Feb22 211012 1755.7 1771.7 1753.8 1761.2 +3.5 7,539 50,630 +93 Hover/Click
Apr22 211012 1755.2 1773.0 1755.2 1762.9 +3.5 2,914 14,112 +208 Hover/Click
Jun22 211012 1760.3 1774.8 1759.3 1764.6 +3.5 2,671 11,831 +787 Hover/Click
Aug22 211012 1765.6 1776.0 1763.9 1766.0 +3.5 470 1,979 -1 Hover/Click
Oct22 211012 1767.5 1767.5 1767.5 1767.5 +3.5 73 1,109 -8 Hover/Click
Dec22 211012 1771.2 1771.2 1769.0 1769.0 +3.5 1,430 4,073 +559 Hover/Click
Feb23 211012 1771.8 1771.8 1771.8 1771.8 +3.5       Hover/Click
Apr23 211012 1775.0 1775.0 1775.0 1775.0 +3.5       Hover/Click
Jun23 211012 1778.2 1778.2 1778.2 1778.2 +3.5 1 9 +0 Hover/Click
Aug23 211012 1781.2 1781.2 1781.2 1781.2 +3.5       Hover/Click
Total Volume and Open Interest 256,342 485,221 +523  
Silver(CMX) Weekly Monthly
Dec21 211012 2261.0 2279.0 2232.5 2251.4 -15.1 69,584 118,757 -524 Hover/Click
Mar22 211012 2262.5 2282.5 2238.0 2256.4 -15.1 2,282 13,857 +846 Hover/Click
May22 211012 2283.0 2284.0 2258.5 2259.9 -15.2 765 2,488 -79 Hover/Click
Jul22 211012 2268.5 2287.5 2251.5 2263.8 -15.2 629 1,135 +142 Hover/Click
Sep22 211012 2276.0 2276.0 2255.0 2267.7 -15.0 32 1,058 +2 Hover/Click
Dec22 211012 2280.5 2292.5 2271.5 2273.2 -14.3 108 772 +104 Hover/Click
Mar23 211012 2278.6 2278.6 2278.6 2278.6 -14.3 0 1 +0 Hover/Click
Total Volume and Open Interest 73,636 139,836 +353  
Platinum(NYMEX) Weekly Monthly
Oct21 211012 1010.2 1010.2 1003.9 1009.7 +4.8 25 344 +3 Hover/Click
Jan22 211012 1005.7 1020.7 1002.0 1011.7 +4.8 24,535 59,690 +992 Hover/Click
Apr22 211012 1005.6 1020.2 1003.2 1012.7 +4.8 337 1,628 +64 Hover/Click
Jul22 211012 1014.8 1014.8 1014.8 1014.8 +5.0 37 120 +14 Hover/Click
Total Volume and Open Interest 25,073 61,981 +1,093  
Palladium(NYMEX) Weekly Monthly
Dec21 211012 2108.50 2120.00 2028.00 2047.80 -71.70 2,697 8,980 -102 Hover/Click
Mar22 211012 2110.00 2110.00 2038.00 2048.60 -71.40 77 556 +20 Hover/Click
Jun22 211012 2051.30 2051.30 2051.30 2051.30 -71.40 5 2 +0 Hover/Click
Total Volume and Open Interest 2,780 9,539 -82  
Copper(CMX) Weekly Monthly
Dec21 211012 433.90 439.55 428.65 432.55 -4.10 51,717 108,786 -645 Hover/Click
Mar22 211012 432.25 437.60 427.15 430.80 -4.15 9,936 42,208 +297 Hover/Click
May22 211012 429.25 436.25 426.40 429.85 -4.10 4,863 15,025 -783 Hover/Click
Jul22 211012 426.80 435.00 425.45 428.90 -4.10 2,160 7,671 +1,349 Hover/Click
Sep22 211012 431.60 432.70 427.35 427.45 -4.20 169 2,039 +58 Hover/Click
Total Volume and Open Interest 69,682 186,255 +201  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211012 34356 34486 34125 34260 -116 160,330 100,361 -70 Hover/Click
Mar22 211012 34250 34375 34100 34167 -112 111 397 +3 Hover/Click
Jun22 211012 34072 34072 34072 34072 -112 1 2 +0 Hover/Click
Sep22 211012 33957 33957 33957 33957 -111       Hover/Click
Total Volume and Open Interest 160,442 100,760 -67  
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 211012 4347.75 4365.00 4317.25 4340.75 -10.25 1,428,160 2,358,110 -5,685 Hover/Click
Mar22 211012 4339.50 4357.75 4311.00 4333.25 -10.00 1,086 18,394 +418 Hover/Click
Jun22 211012 4331.50 4344.00 4310.00 4323.25 -10.00 16 46,595 -1 Hover/Click
Sep22 211012 4314.25 4314.25 4314.25 4314.25 -13.25 1 21 +0 Hover/Click
Total Volume and Open Interest 1,429,264 2,424,195 -5,268  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211012 14688.50 14783.25 14585.50 14653.25 -47.25 550,607 224,360 -898 Hover/Click
Mar22 211012 14687.00 14782.50 14587.25 14654.00 -47.25 1,049 1,044 -18 Hover/Click
Jun22 211012 14650.00 14750.00 14620.00 14641.25 -51.75 5 24 -3 Hover/Click
Total Volume and Open Interest 551,663 225,433 -918  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211012 2666.00 2698.70 2644.00 2685.80 +16.00 8,488 38,930 -906 Hover/Click
Mar22 211012 2672.10 2694.80 2672.10 2694.80 +16.00       Hover/Click
Jun22 211012 2706.40 2706.40 2706.40 2706.40 +15.60       Hover/Click
Total Volume and Open Interest 8,488 38,930 -906  
Volatility Index(CBOE)
Oct21 211012 20.20 20.80 19.43 19.72 -0.43 68,070 82,342 -5,475  
Nov21 211012 21.80 22.31 21.20 21.45 -0.41 74,858 128,895 +11,192  
Dec21 211012 22.80 23.17 22.27 22.40 -0.40 15,467 47,551 -475  
Jan22 211012 23.90 24.25 23.52 23.60 -0.30 7,788 28,849 +726  
Total Volume and Open Interest 172,852 321,463 +6,968  
S & P 600(CME)
Dec21 211012 1355.00 1355.00 1355.00 1355.00 +4.30        
Mar22 211012 1355.90 1355.90 1355.90 1355.90 +4.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211012 2214.40 2238.10 2193.60 2229.30 +12.80 153,256 450,686 -2,228 Hover/Click
Mar22 211012 2213.00 2234.80 2193.30 2226.40 +12.90 1,060 571 +377 Hover/Click
Jun22 211012 2221.40 2221.40 2221.40 2221.40 +12.90       Hover/Click
Total Volume and Open Interest 154,316 451,257 -1,851  
Nikkei 225(CME)
Dec21 211012 28455 28520 27995 28195 -310 5,203 17,791 -244  
Mar22 211012 28340 28340 28090 28165 -310 1 5 +1  
Total Volume and Open Interest 5,204 17,796 -243  
Nikkei 225(SGX) Weekly Monthly
Dec21 211012 28485 28780 28050 28065 -435 57,536 109,828 +5,752  
Mar22 211012 28025 28025 28025 28025 -435 1 929 +286  
Jun22 211012 27830 27830 27830 27830 -435 0 2,896 +0  
Total Volume and Open Interest 57,537 137,121 +5,418  
Nikkei 225 Mini(JPX)
Dec21 211012 28365 28475 28090 28090 -410 517,480 274,154 -244,989  
Mar22 211012 28470 28730 28040 28040 -400 27,129 18,253 +112  
Jun22 211012 28230 28515 27820 27820 -400 194 1,698 +26  
Total Volume and Open Interest 577,488 307,106 -135,011  
Nikkei 225(JPX)
Dec21 211012 28360 28470 28090 28090 -410 46,494 252,042 -23,111  
Mar22 211012 28310 28380 28040 28040 -400 809 11,607 -752  
Jun22 211012 28160 28160 27820 27820 -400 3 4,832 +0  
Total Volume and Open Interest 47,306 314,908 -24,217  
Nikkei 225(CME) Yen
Dec21 211012 28430 28505 27965 28160 -315 29,591 54,924 -1,094  
Mar22 211012 28245 28245 28105 28105 -310 3 18 +0  
Jun22 211012 27870 27870 27870 27870 -300        
Total Volume and Open Interest 29,597 54,945 -1,094  
Nikkei 225(CME) e-Mini Yen
Dec21 211012 28160 28160 28160 28160 -320        
Mar22 211012 28110 28110 28105 28110 -310        
Jun22 211012 27870 27870 27870 27870 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211012 6515.0 6565.0 6483.0 6547.5 -22.5 65,481 277,603 -5,896  
Nov21 211012 6509.5 6559.5 6478.5 6542.5 -22.0 5,709 14,965 +8,514  
Dec21 211012 6468.0 6533.0 6468.0 6531.0 -22.5 37 33,888 +47  
Mar22 211012 6514.5 6514.5 6514.5 6514.5 -22.5 1 1 +1  
Jun22 211012 6376.0 6376.0 6376.0 6376.0 -22.5        
Sep22 211012 6355.5 6355.5 6355.5 6355.5 -22.5        
Total Volume and Open Interest 71,228 335,962 +2,666  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211012 25254 25271 24818 24910 -359 119,341 105,583 -2,049  
Nov21 211012 25196 25204 24789 24875 -364 1,426 1,613 -118  
Dec21 211012 25198 25225 24789 24870 -363 420 5,186 +6  
Total Volume and Open Interest 121,678 115,203 -2,160  
DAX(EUREX) Weekly Monthly
Dec21 211012 15085.0 15164.0 14992.0 15129.0 -41.0 51,624 66,735 -2,986  
Mar22 211012 15020.0 15131.0 15002.0 15113.0 -41.0 84 265 +8  
Jun22 211012 15130.0 15130.0 15130.0 15130.0 -41.0        
Total Volume and Open Interest 51,708 67,000 -2,978  
Mini-DAX(EUREX)
Dec21 211012 15110.0 15164.0 14992.0 15129.0 -41.0 44,237 17,140 -2,688  
Mar22 211012 15025.0 15141.0 15022.0 15113.0 -41.0 113 124 +2  
Jun22 211012 15130.0 15130.0 15130.0 15130.0 -41.0        
Total Volume and Open Interest 44,350 17,264 -2,686  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211012 4026 4053 4004 4041 -16 591,723 2,937,912 -44,864  
Mar22 211012 4005 4030 4005 4026 -16 400 45,636 -1,168  
Jun22 211012 3950 3950 3950 3950 -16 5 13,619 +5  
Total Volume and Open Interest 592,128 3,004,088 -46,027  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211012 11695 11787 11624 11739 -6 30,102 134,634 +149  
Mar22 211012 11548 11662 11548 11621 -6 3 221 -3  
Jun22 211012 11462 11462 11462 11462 -6 0 3 +0  
Total Volume and Open Interest 30,105 134,858 +146  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211012 7088.00 7121.00 7033.00 7106.00 -2.00 65,598 606,928 +2,849  
Mar22 211012 7036.50 7036.50 7036.50 7036.50 -1.50 11 227 +7  
Jun22 211012 6981.00 6981.00 6981.00 6981.00 +2.00 5 13 +0  
Total Volume and Open Interest 65,619 607,173 +2,856  
SPI 200(SFE) Weekly Monthly
Dec21 211012 7254.0 7301.0 7221.0 7247.0 -17.0 40,777 253,524 -3,177  
Mar22 211012 7161.0 7161.0 7161.0 7161.0 -17.0 0 267 +0  
Jun22 211012 7161.0 7161.0 7161.0 7161.0 -17.0        
Total Volume and Open Interest 40,784 253,954 -3,176  
FTSE MIB(ISE)
Dec21 211012 25430.00 25740.00 25295.00 25684.00 +66.00 13,751 94,579 +0  
Mar22 211012 25235.00 25585.00 25200.00 25582.00 +74.00 22 148 +0  
Jun22 211012 25187.00 25187.00 25187.00 25187.00 +74.00        
Total Volume and Open Interest 13,773 94,727 +0  
KOSPI 200(KFE)
Dec21 211012 386.00 386.70 379.10 380.25 -7.80 382,240 274,954 -6,706  
Mar22 211012 382.05 382.35 375.60 376.55 -7.50 540 9,360 +185  
Jun22 211012 376.60 376.60 376.60 376.60 -9.50 0 6,300 +0  
Total Volume and Open Interest 382,780 303,212 -6,361  
GSCI(CME) Weekly Monthly
Oct21 211012 584.20 584.20 580.70 580.90 -1.55 458 1,243 -156  
Nov21 211012 581.00 581.00 578.90 579.00 -1.75 446 890 +413  
Dec21 211012 581.00 581.00 581.00 581.00 +2.25        
Total Volume and Open Interest 904 2,133 +257  
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!!!