Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211013 1198.50 1211.25 1184.50 1195.25 -3.00 112,209 283,525 -7,230 Hover/Click
Jan22 211013 1210.00 1222.00 1195.75 1206.00 -4.00 58,966 173,605 +13,361 Hover/Click
Mar22 211013 1220.50 1233.00 1206.00 1216.00 -4.50 17,385 113,332 +1,229 Hover/Click
May22 211013 1230.00 1242.25 1215.50 1225.75 -4.25 9,749 58,430 -981 Hover/Click
Jul22 211013 1236.25 1247.00 1222.75 1233.00 -3.75 8,953 47,380 +610 Hover/Click
Aug22 211013 1242.50 1242.75 1221.25 1229.50 -5.25 1,093 4,495 +511 Hover/Click
Sep22 211013 1221.75 1230.75 1205.25 1212.75 -6.00 969 3,933 -217 Hover/Click
Nov22 211013 1215.75 1229.00 1202.50 1208.75 -7.50 5,200 38,405 +725 Hover/Click
Jan23 211013 1220.00 1223.75 1207.75 1211.00 -8.50 106 2,387 +0 Hover/Click
Mar23 211013 1211.50 1215.00 1194.00 1197.75 -7.75 207 4,687 +112 Hover/Click
May23 211013 1206.00 1208.50 1195.25 1195.25 -7.50 28 1,207 +4 Hover/Click
Jul23 211013 1197.75 1198.50 1197.75 1198.00 -7.25 6 233 +1 Hover/Click
Aug23 211013 1191.00 1191.00 1191.00 1191.00 -7.25 0 11 +0 Hover/Click
Sep23 211013 1180.00 1180.00 1180.00 1180.00 +1.25 0 2 +0 Hover/Click
Total Volume and Open Interest 214,943 732,459 +8,164  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211013 309.60 313.40 309.60 313.40 +0.50 64 118 -61 Hover/Click
Dec21 211013 313.50 314.60 309.30 311.70 -1.30 46,152 173,754 -3,427 Hover/Click
Jan22 211013 315.50 316.60 311.20 313.80 -1.20 25,599 73,937 +4,250 Hover/Click
Mar22 211013 318.00 319.40 314.30 316.60 -1.30 11,901 66,020 +315 Hover/Click
May22 211013 322.00 322.70 318.20 320.20 -1.30 4,940 36,941 -341 Hover/Click
Jul22 211013 325.50 326.40 322.10 324.00 -1.10 5,243 29,125 +804 Hover/Click
Aug22 211013 326.80 326.90 323.40 324.80 -1.10 1,934 8,265 +92 Hover/Click
Sep22 211013 327.00 327.70 324.30 325.60 -0.90 747 6,678 -11 Hover/Click
Oct22 211013 325.50 327.00 324.00 324.90 -1.20 369 4,737 +139 Hover/Click
Dec22 211013 328.50 329.20 325.90 326.80 -1.10 1,411 12,786 +435 Hover/Click
Total Volume and Open Interest 98,385 414,667 +2,205  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211013 60.17 60.17 59.29 59.36 +0.74 12 57 -12 Hover/Click
Dec21 211013 58.98 60.65 58.75 59.59 +0.74 43,226 147,574 -3,685 Hover/Click
Jan22 211013 59.22 60.53 58.68 59.50 +0.63 20,674 72,819 +2,539 Hover/Click
Mar22 211013 58.56 60.07 58.19 59.01 +0.49 10,009 62,041 -40 Hover/Click
May22 211013 58.14 59.48 57.57 58.38 +0.32 5,775 49,999 -114 Hover/Click
Jul22 211013 57.71 58.85 56.97 57.73 +0.17 4,361 35,936 +1,262 Hover/Click
Aug22 211013 57.15 57.97 56.22 56.91 +0.01 1,030 5,045 +458 Hover/Click
Sep22 211013 56.63 57.53 55.67 56.21 -0.06 394 4,119 +23 Hover/Click
Oct22 211013 56.14 56.68 55.00 55.64 -0.07 226 4,508 +30 Hover/Click
Dec22 211013 55.80 56.72 54.77 55.40 -0.08 708 13,162 -48 Hover/Click
Total Volume and Open Interest 86,464 400,410 +410  
Canola(WCE) Weekly Monthly
Nov21 211013 903.0 916.0 901.1 903.2 +2.1 0 49,371 -2,749 Hover/Click
Jan22 211013 891.0 905.2 891.0 893.9 +3.1 0 84,248 +1,661 Hover/Click
Mar22 211013 880.9 891.7 879.0 880.9 +3.0 0 46,229 +518 Hover/Click
May22 211013 859.3 869.7 857.9 860.1 +4.1 0 20,459 +122 Hover/Click
Jul22 211013 834.4 845.0 833.6 836.5 +4.9 0 11,997 +302 Hover/Click
Total Volume and Open Interest 0 216,925 -121  
Corn(CBOT) Weekly Monthly
Dec21 211013 523.00 525.25 506.75 512.25 -10.25 104,166 630,724 -14,606 Hover/Click
Mar22 211013 532.50 534.50 516.25 522.00 -10.00 40,546 306,951 +1,642 Hover/Click
May22 211013 537.75 540.00 522.25 528.00 -9.50 13,643 161,878 -1,532 Hover/Click
Jul22 211013 539.25 541.75 524.25 530.25 -9.00 11,813 127,953 +1,883 Hover/Click
Sep22 211013 524.75 526.75 511.50 517.75 -5.75 1,326 40,803 +57 Hover/Click
Dec22 211013 521.00 523.25 508.00 514.75 -6.25 4,976 109,892 +1,248 Hover/Click
Mar23 211013 526.50 529.50 515.00 521.25 -6.25 98 5,087 +17 Hover/Click
May23 211013 527.75 527.75 519.50 523.00 -6.50 6 513 +1 Hover/Click
Jul23 211013 528.75 529.50 516.50 522.25 -6.50 41 3,604 +12 Hover/Click
Sep23 211013 490.75 490.75 490.75 490.75 -7.25 0 173 +0 Hover/Click
Total Volume and Open Interest 176,670 1,393,217 -11,254  
Wheat(CBOT) Weekly Monthly
Dec21 211013 736.00 737.75 712.75 718.75 -15.25 32,210 193,056 -664 Hover/Click
Mar22 211013 749.00 751.00 725.75 731.75 -15.50 11,826 91,919 +1,672 Hover/Click
May22 211013 753.25 755.25 731.00 736.75 -14.75 6,145 30,494 -367 Hover/Click
Jul22 211013 741.00 743.50 720.00 726.75 -14.00 4,089 40,319 +584 Hover/Click
Sep22 211013 742.25 745.00 723.25 729.50 -13.50 458 6,533 -13 Hover/Click
Dec22 211013 747.75 749.25 729.25 735.50 -12.75 627 17,207 +120 Hover/Click
Total Volume and Open Interest 55,482 385,301 +1,341  
Wheat(KCBT) Weekly Monthly
Dec21 211013 740.50 742.00 716.00 721.75 -18.00 11,526 124,342 -944 Hover/Click
Mar22 211013 748.50 749.75 724.25 730.00 -17.75 5,543 62,107 +429 Hover/Click
May22 211013 752.25 753.25 728.25 733.75 -17.50 2,934 18,290 +279 Hover/Click
Jul22 211013 744.75 745.00 722.25 728.00 -16.75 2,553 20,133 +128 Hover/Click
Sep22 211013 747.00 747.00 725.50 730.75 -16.00 76 3,018 +16 Hover/Click
Dec22 211013 747.00 747.50 733.25 738.25 -15.50 315 3,841 +49 Hover/Click
Mar23 211013 735.50 739.00 734.50 739.00 -15.50 0 407 +0 Hover/Click
Total Volume and Open Interest 22,949 232,619 -43  
Wheat(MGE) Weekly Monthly
Dec21 211013 953.25 959.25 935.00 948.75 -6.25 1,948 45,359 -250 Hover/Click
Mar22 211013 941.75 944.75 923.25 938.00 -5.75 1,149 20,051 +276 Hover/Click
May22 211013 930.25 931.25 909.75 923.75 -5.25 225 5,865 +30 Hover/Click
Jul22 211013 909.50 909.75 891.25 904.25 -5.00 138 3,229 -56 Hover/Click
Sep22 211013 819.00 819.00 802.00 812.00 -7.50 19 1,893 +14 Hover/Click
Dec22 211013 799.00 805.25 799.00 805.25 -8.75 1 636 +1 Hover/Click
Total Volume and Open Interest 3,480 77,033 +15  
Oats(CBOT) Weekly Monthly
Dec21 211013 636.00 645.00 625.50 632.25 -15.75 825 3,587 -105 Hover/Click
Mar22 211013 627.00 632.00 615.00 620.75 -13.00 116 1,077 +27 Hover/Click
May22 211013 612.75 622.50 609.00 611.00 -14.25 19 240 +9 Hover/Click
Jul22 211013 578.75 578.75 578.75 578.75 -11.50 10 99 +7 Hover/Click
Total Volume and Open Interest 985 5,142 -52  
Rough Rice(CBOT) Weekly Monthly
Nov21 211013 13.72 13.82 13.68 13.81 +0.10 538 6,284 -334 Hover/Click
Jan22 211013 13.96 14.09 13.95 14.06 +0.08 365 2,362 +212 Hover/Click
Mar22 211013 14.17 14.22 14.17 14.22 +0.06 0 420 +0 Hover/Click
May22 211013 14.31 14.31 14.31 14.31 +0.03 1 40 +0 Hover/Click
Total Volume and Open Interest 904 9,107 -122  
Live Cattle(CME) Weekly Monthly
Oct21 211013 125.050 125.050 124.450 124.785 -0.250 1,108 11,073 -557 Hover/Click
Dec21 211013 129.300 129.450 128.550 129.000 -0.250 14,770 122,829 -1,227 Hover/Click
Feb22 211013 134.250 134.325 133.350 133.550 -0.700 6,782 60,498 -234 Hover/Click
Apr22 211013 137.500 137.550 136.435 136.500 -1.035 8,791 52,258 -613 Hover/Click
Jun22 211013 132.825 132.825 131.630 131.825 -1.160 5,844 27,332 +1,492 Hover/Click
Aug22 211013 131.575 131.575 130.450 130.735 -1.000 1,015 6,323 +252 Hover/Click
Total Volume and Open Interest 38,494 283,774 -875  
Feeder Cattle(CME) Weekly Monthly
Oct21 211013 158.450 158.580 157.535 157.650 -0.930 965 2,842 -358 Hover/Click
Nov21 211013 161.685 161.850 160.750 160.985 -0.815 5,694 11,507 -1,559 Hover/Click
Jan22 211013 162.630 162.700 161.035 161.450 -1.335 5,026 13,680 +500 Hover/Click
Mar22 211013 163.400 163.400 161.880 162.285 -1.150 1,241 5,690 +88 Hover/Click
Apr22 211013 165.235 165.485 164.130 164.485 -1.065 333 1,326 -18 Hover/Click
May22 211013 166.300 166.700 165.435 166.050 -0.635 288 1,963 -17 Hover/Click
Aug22 211013 172.380 173.000 171.935 172.785 -0.215 103 989 +25 Hover/Click
Total Volume and Open Interest 13,672 38,103 -1,327  
Lean Hogs(CME) Weekly Monthly
Oct21 211013 88.750 88.780 88.480 88.650 -0.430 2,562 12,648 -1,110 Hover/Click
Dec21 211013 77.800 78.530 77.600 78.150 -0.030 16,576 109,107 -997 Hover/Click
Feb22 211013 80.800 81.400 80.450 80.850 -0.400 7,521 47,018 +532 Hover/Click
Apr22 211013 84.350 84.750 83.930 84.130 -0.620 4,244 45,264 +130 Hover/Click
May22 211013 88.330 88.400 87.830 88.000 -0.650 31 1,158 +1  
Jun22 211013 93.250 93.550 92.580 92.980 -0.550 2,437 23,034 -175 Hover/Click
Jul22 211013 93.150 93.500 92.550 92.850 -0.630 1,076 7,579 +410 Hover/Click
Aug22 211013 91.500 91.900 90.950 91.130 -0.570 651 5,855 +17 Hover/Click
Total Volume and Open Interest 35,254 254,096 -1,166  
Class III Milk(CME) Weekly Monthly
Oct21 211013 17.89 17.89 17.83 17.88 -0.01 134 4,317 +27 Hover/Click
Nov21 211013 18.74 18.90 18.69 18.85 +0.04 470 4,736 -77 Hover/Click
Dec21 211013 18.40 18.42 18.23 18.38 +0.02 185 3,331 +46 Hover/Click
Jan22 211013 17.94 17.98 17.83 17.93 +0.02 22 1,945 +10 Hover/Click
Feb22 211013 17.89 17.99 17.85 17.95 +0.06 13 1,619 +9 Hover/Click
Mar22 211013 17.90 18.02 17.88 17.95 +0.01 13 1,478 +11 Hover/Click
Apr22 211013 17.90 18.00 17.85 17.99 +0.08 9 857 +4 Hover/Click
May22 211013 17.98 18.05 17.95 18.05 +0.05 4 856 +4 Hover/Click
Jun22 211013 18.12 18.12 18.05 18.10 unch 4 776 +4 Hover/Click
Jul22 211013 18.06 18.15 18.06 18.12 -0.01 8 499 +0 Hover/Click
Aug22 211013 18.12 18.22 18.12 18.21 +0.01 9 474 +7 Hover/Click
Sep22 211013 18.10 18.19 18.09 18.17 unch 4 377 +0 Hover/Click
Oct22 211013 18.15 18.15 18.14 18.15 unch 0 310 +0 Hover/Click
Total Volume and Open Interest 875 22,219 +45  
Cocoa(ICE) Weekly Monthly
Dec21 211013 2675 2684 2588 2602 -73 19,919 85,943 -2,917 Hover/Click
Mar22 211013 2730 2730 2634 2648 -70 14,401 69,833 +795 Hover/Click
May22 211013 2724 2729 2639 2654 -66 3,734 31,519 -198 Hover/Click
Jul22 211013 2706 2706 2632 2645 -57 1,017 17,979 +17 Hover/Click
Sep22 211013 2676 2678 2616 2627 -44 630 19,840 -82 Hover/Click
Dec22 211013 2643 2645 2600 2604 -32 556 19,275 -269 Hover/Click
Mar23 211013 2596 2602 2581 2584 -26 177 8,664 -99 Hover/Click
Total Volume and Open Interest 40,464 254,726 -2,726  
Coffee "C"(ICE) Weekly Monthly
Dec21 211013 214.55 214.95 205.80 208.65 -4.50 12,909 128,160 -539 Hover/Click
Mar22 211013 217.70 217.85 208.75 211.60 -4.45 5,068 73,788 +150 Hover/Click
May22 211013 218.15 218.70 209.80 212.55 -4.35 2,548 46,327 -325 Hover/Click
Jul22 211013 219.45 219.45 210.30 213.10 -4.25 1,944 17,714 +75 Hover/Click
Sep22 211013 218.65 218.65 210.80 213.35 -4.20 885 11,106 -59 Hover/Click
Dec22 211013 218.75 218.75 211.15 213.45 -4.20 293 16,059 +68 Hover/Click
Total Volume and Open Interest 23,739 302,995 -590  
Orange Juice(ICE) Weekly Monthly
Nov21 211013 127.10 127.70 123.05 123.40 -3.70 857 6,411 -381 Hover/Click
Jan22 211013 130.00 130.05 125.65 126.05 -3.60 605 4,784 +412 Hover/Click
Mar22 211013 130.00 130.50 128.60 128.95 -3.50 40 674 +25 Hover/Click
May22 211013 130.45 130.45 130.45 130.45 -3.35 0 59 +0 Hover/Click
Jul22 211013 131.95 131.95 131.95 131.95 -3.35       Hover/Click
Sep22 211013 133.70 133.70 133.70 133.70 -3.35       Hover/Click
Total Volume and Open Interest 1,502 11,928 +55  
Sugar #11(ICE) Weekly Monthly
Mar22 211013 20.11 20.15 19.83 19.86 -0.21 44,428 418,020 +3,245 Hover/Click
May22 211013 19.64 19.69 19.39 19.43 -0.19 16,079 147,722 -1,767 Hover/Click
Jul22 211013 19.16 19.21 18.95 18.99 -0.16 9,976 117,651 +1,352 Hover/Click
Oct22 211013 18.85 18.89 18.68 18.71 -0.12 3,740 96,796 +636 Hover/Click
Mar23 211013 18.69 18.71 18.51 18.56 -0.09 2,137 44,614 +334 Hover/Click
May23 211013 17.48 17.52 17.39 17.43 -0.02 641 19,343 +113 Hover/Click
Jul23 211013 16.59 16.64 16.58 16.58 +0.01 437 20,182 +61 Hover/Click
Oct23 211013 16.17 16.20 16.17 16.17 +0.01 268 19,220 +85 Hover/Click
Total Volume and Open Interest 77,839 892,318 +4,110  
London Cocoa(LCE) Weekly Monthly
Dec21 211013 1862 1867 1817 1819 -37 4,214 65,668 -649 Hover/Click
Mar22 211013 1859 1865 1819 1821 -34 4,678 75,624 +1,814 Hover/Click
May22 211013 1854 1856 1811 1812 -35 2,995 38,177 +213 Hover/Click
Jul22 211013 1830 1830 1792 1794 -34 1,578 31,772 +122 Hover/Click
Sep22 211013 1784 1784 1760 1763 -25 996 36,512 +380 Hover/Click
Dec22 211013 1758 1762 1744 1746 -16 894 20,762 +9 Hover/Click
Mar23 211013 1742 1752 1734 1735 -10 563 9,540 +209 Hover/Click
Total Volume and Open Interest 16,238 281,394 +2,259  
London Sugar(LCE) Weekly Monthly
Dec21 211013 516.30 521.80 512.40 514.10 -2.90 4,968 27,692 -325 Hover/Click
Mar22 211013 514.80 517.10 510.00 510.20 -4.80 3,159 25,293 +132 Hover/Click
May22 211013 512.40 513.10 506.80 507.10 -5.30 1,166 10,110 -65 Hover/Click
Aug22 211013 504.00 506.50 500.50 500.80 -4.60 108 6,645 +26 Hover/Click
Oct22 211013 496.40 497.80 492.90 493.40 -4.30 50 3,662 +24 Hover/Click
Total Volume and Open Interest 9,555 75,132 -126  
Cotton(ICE) Weekly Monthly
Dec21 211013 106.38 106.40 103.50 103.86 -2.52 22,843 128,169 -1,665 Hover/Click
Mar22 211013 104.15 104.22 101.31 101.84 -2.26 12,470 87,466 +1,878 Hover/Click
May22 211013 103.04 103.22 100.60 100.95 -2.09 4,047 26,218 +762 Hover/Click
Jul22 211013 101.22 101.42 98.93 99.38 -1.84 2,174 18,544 +197 Hover/Click
Oct22 211013 92.73 92.73 92.73 92.73 -0.51 2 21 +0 Hover/Click
Dec22 211013 89.00 89.63 87.91 88.51 -0.66 1,551 26,044 -109 Hover/Click
Total Volume and Open Interest 43,126 288,631 +1,058  
Lumber(CME) Weekly Monthly
Nov21 211013 720.0 769.6 719.2 758.3 +27.7 340 1,305 -8  
Jan22 211013 766.2 802.0 752.0 792.0 +26.1 122 584 +30  
Mar22 211013 799.0 799.4 793.8 799.4 +19.4 36 47 +13  
May22 211013 799.1 799.1 799.1 799.1 +19.4 0 22 +0  
Jul22 211013 795.1 795.1 795.1 795.1 +19.4 0 2 +0  
Sep22 211013 795.1 795.1 795.1 795.1 +19.4        
Nov22 211013 795.1 795.1 795.1 795.1 +19.4        
Total Volume and Open Interest 498 1,960 +35  
Crude Oil(NYM) Weekly Monthly
Nov21 211013 80.58 81.04 79.42 80.44 -0.20 653,756 245,635 -70,071 Hover/Click
Dec21 211013 79.83 80.36 78.78 79.82 -0.10 452,229 376,766 +43,698 Hover/Click
Jan22 211013 78.99 79.59 78.06 79.12 -0.07 255,143 236,484 +8,152 Hover/Click
Feb22 211013 78.24 78.82 77.34 78.38 -0.09 84,214 88,227 -4,936 Hover/Click
Mar22 211013 77.51 78.13 76.66 77.71 -0.08 77,309 140,119 -3,445 Hover/Click
Apr22 211013 76.80 77.42 76.08 77.07 -0.07 32,879 57,529 -3,280 Hover/Click
May22 211013 76.25 76.77 75.51 76.46 -0.05 13,614 53,409 -869 Hover/Click
Jun22 211013 75.59 76.18 74.80 75.86 -0.03 54,449 181,363 -997 Hover/Click
Jul22 211013 75.20 75.32 74.19 75.23 -0.01 19,659 46,319 +2,684 Hover/Click
Aug22 211013 74.34 74.68 73.64 74.58 unch 7,113 37,174 -176 Hover/Click
Sep22 211013 73.41 74.17 73.03 73.94 +0.02 14,892 71,095 +1,337 Hover/Click
Oct22 211013 73.00 73.38 72.61 73.30 +0.03 5,149 32,240 +317 Hover/Click
Nov22 211013 72.49 72.77 72.29 72.69 +0.04 2,366 43,824 +198 Hover/Click
Dec22 211013 71.79 72.35 71.04 72.11 +0.07 51,746 197,439 +1,648 Hover/Click
Jan23 211013 71.39 71.53 70.93 71.46 +0.08 6,046 31,093 -745 Hover/Click
Feb23 211013 70.85 70.85 70.85 70.85 +0.09 560 18,052 +61 Hover/Click
Total Volume and Open Interest 1,764,141 2,215,955 -20,866  
e-miNY Crude Oil(NYM)
Nov21 211013 80.525 81.050 79.400 80.450 -0.200 24,332 4,264 +97  
Dec21 211013 79.825 80.350 78.800 79.825 -0.100 2,466 1,586 +117  
Jan22 211013 78.950 79.525 78.200 79.125 -0.075 478 217 -33  
Feb22 211013 78.450 78.450 77.450 78.375 -0.100 12 121 +2  
Mar22 211013 77.100 77.750 76.725 77.700 -0.100 21 128 +2  
Apr22 211013 76.575 77.075 76.575 77.075 -0.075 11 61 +3  
May22 211013 75.750 76.450 75.750 76.450 -0.050 2 41 +2  
Jun22 211013 75.725 76.175 75.725 75.850 -0.050 34 137 +23  
Jul22 211013 75.550 75.550 75.225 75.225 -0.025 28 25 +7  
Aug22 211013 74.350 74.750 74.350 74.575 unch 4 6 +0  
Total Volume and Open Interest 27,421 6,768 +225  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211013 250.89 252.93 247.47 252.11 +1.11 55,655 113,477 -7,373 Hover/Click
Dec21 211013 249.60 251.97 246.63 251.12 +1.00 47,474 100,814 +2,315 Hover/Click
Jan22 211013 248.02 250.62 245.46 249.82 +1.01 20,529 52,743 +2,184 Hover/Click
Feb22 211013 246.11 248.79 243.64 247.99 +1.07 6,541 23,563 +69 Hover/Click
Mar22 211013 243.47 246.01 241.15 245.46 +1.11 8,144 38,042 -217 Hover/Click
Apr22 211013 240.86 243.14 239.66 242.41 +1.07 2,829 16,293 +221 Hover/Click
May22 211013 239.50 240.70 236.97 240.26 +1.05 4,413 9,845 -545 Hover/Click
Jun22 211013 235.66 239.23 234.51 238.73 +1.07 7,655 31,598 +688 Hover/Click
Jul22 211013 234.82 238.20 234.58 237.81 +1.07 1,413 8,117 +59 Hover/Click
Aug22 211013 233.75 237.90 233.75 237.00 +1.05 746 3,728 -21 Hover/Click
Sep22 211013 236.85 236.85 236.40 236.40 +1.03 398 3,862 +67 Hover/Click
Oct22 211013 232.00 236.82 232.00 235.89 +1.00 157 3,438 -64 Hover/Click
Nov22 211013 235.70 235.70 235.32 235.32 +0.99 118 2,053 +17 Hover/Click
Dec22 211013 231.86 235.10 231.15 234.69 +1.00 1,970 16,721 +595 Hover/Click
Total Volume and Open Interest 158,202 438,049 -1,896  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211013 238.47 241.86 234.62 240.55 +2.26 67,873 106,989 -3,899 Hover/Click
Dec21 211013 232.72 236.10 229.64 234.91 +1.61 58,533 92,557 +5,526 Hover/Click
Jan22 211013 230.13 233.39 227.14 232.17 +1.47 22,833 42,929 +2,477 Hover/Click
Feb22 211013 228.96 232.27 226.02 231.11 +1.45 7,971 16,804 -79 Hover/Click
Mar22 211013 229.50 232.22 226.52 231.23 +1.34 7,244 20,843 -76 Hover/Click
Apr22 211013 238.07 242.00 236.77 241.49 +1.26 2,455 11,738 +153 Hover/Click
May22 211013 238.31 241.20 237.83 241.18 +1.19 2,074 8,015 +158 Hover/Click
Jun22 211013 236.32 239.87 234.94 239.56 +1.15 2,882 11,097 +235 Hover/Click
Jul22 211013 234.06 237.36 233.97 237.22 +1.13 1,553 6,590 +112 Hover/Click
Aug22 211013 231.32 234.28 231.15 234.28 +1.12 519 1,871 +5 Hover/Click
Total Volume and Open Interest 174,655 331,192 +4,842  
e-miNY RBOB Gasoline(NYM)
Nov21 211013 240.60 240.60 240.55 240.60 +2.30 0 3 +0  
Dec21 211013 234.90 234.91 234.90 234.90 +1.60        
Jan22 211013 232.20 232.20 232.17 232.20 +1.50        
Feb22 211013 231.10 231.11 231.10 231.10 +1.40        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211013 5.456 5.693 5.350 5.590 +0.085 188,699 162,373 -26,118 Hover/Click
Dec21 211013 5.607 5.855 5.511 5.753 +0.090 61,332 122,267 +2,681 Hover/Click
Jan22 211013 5.710 5.956 5.611 5.854 +0.093 69,863 198,417 +10,073 Hover/Click
Feb22 211013 5.584 5.851 5.511 5.750 +0.094 22,290 64,193 +1,153 Hover/Click
Mar22 211013 5.272 5.521 5.192 5.429 +0.105 25,260 139,289 +2,166 Hover/Click
Apr22 211013 3.983 4.190 3.949 4.098 +0.083 14,330 118,483 -1,051 Hover/Click
May22 211013 3.869 4.067 3.850 3.977 +0.086 17,915 113,922 -1,810 Hover/Click
Jun22 211013 3.903 4.100 3.894 4.011 +0.086 14,216 39,936 -2,069 Hover/Click
Jul22 211013 3.961 4.140 3.927 4.052 +0.087 8,406 37,324 +1,481 Hover/Click
Aug22 211013 3.944 4.147 3.944 4.058 +0.086 1,404 30,533 -64 Hover/Click
Sep22 211013 3.934 4.130 3.918 4.042 +0.087 4,180 35,279 +640 Hover/Click
Oct22 211013 3.958 4.164 3.948 4.072 +0.086 6,870 81,764 +158 Hover/Click
Nov22 211013 4.035 4.254 4.035 4.157 +0.086 1,685 31,064 +117 Hover/Click
Dec22 211013 4.200 4.385 4.200 4.320 +0.086 1,617 26,048 +185 Hover/Click
Jan23 211013 4.300 4.503 4.300 4.412 +0.089 2,651 23,687 +294 Hover/Click
Feb23 211013 4.259 4.321 4.257 4.321 +0.084 265 10,224 -10 Hover/Click
Total Volume and Open Interest 443,763 1,318,987 -11,389  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211013 83.10 83.69 82.20 83.18 -0.24 330,444 519,045 -21,628 Hover/Click
Jan22 211013 82.41 83.04 81.57 82.56 -0.17 181,130 376,607 +25,574 Hover/Click
Feb22 211013 81.65 82.29 80.82 81.83 -0.13 86,254 168,152 -541 Hover/Click
Mar22 211013 80.90 81.52 80.08 81.10 -0.11 58,433 150,995 -153 Hover/Click
Apr22 211013 80.18 80.82 79.39 80.43 -0.08 21,030 64,329 +712 Hover/Click
May22 211013 79.55 80.19 78.77 79.81 -0.06 17,576 55,369 +424 Hover/Click
Jun22 211013 79.01 79.60 78.18 79.22 -0.04 44,097 186,846 -546 Hover/Click
Jul22 211013 78.79 78.95 77.64 78.62 -0.02 5,414 62,684 +507 Hover/Click
Aug22 211013 77.84 78.37 77.06 78.04 unch 3,639 42,658 -35 Hover/Click
Sep22 211013 77.10 77.60 76.98 77.47 +0.02 6,001 45,168 +1,546 Hover/Click
Oct22 211013 76.89 76.89 76.89 76.89 +0.03 968 26,191 -140 Hover/Click
Nov22 211013 75.62 76.89 75.62 76.35 +0.05 1,355 27,534 -327 Hover/Click
Dec22 211013 75.53 76.11 74.78 75.81 +0.06 37,342 176,416 -1,489 Hover/Click
Jan23 211013 75.26 75.26 75.26 75.26 +0.06 589 15,776 -116 Hover/Click
Total Volume and Open Interest 811,458 2,279,991 +5,562  
Gas Oil(ICE) Weekly Monthly
Nov21 211013 718.75 727.25 712.75 723.25 +3.25 144,358 214,547 +3,747 Hover/Click
Dec21 211013 714.75 721.25 707.50 717.50 +2.75 111,611 227,220 +3,479 Hover/Click
Jan22 211013 709.25 715.50 702.25 712.25 +2.50 40,825 145,488 +7,110 Hover/Click
Feb22 211013 704.50 710.50 697.75 707.25 +2.25 14,283 64,434 +2,146 Hover/Click
Mar22 211013 700.75 704.50 692.50 701.75 +2.00 14,178 60,956 +838 Hover/Click
Apr22 211013 694.00 699.00 687.00 696.25 +2.25 6,076 15,592 +58 Hover/Click
May22 211013 685.00 693.25 681.50 690.50 +2.00 4,653 19,794 +448 Hover/Click
Jun22 211013 679.50 688.00 676.75 685.25 +2.00 13,915 67,736 -260 Hover/Click
Jul22 211013 680.00 683.75 673.50 681.50 +2.00 2,840 14,779 +700 Hover/Click
Aug22 211013 676.00 680.25 672.25 678.25 +1.75 2,413 8,362 +319 Hover/Click
Total Volume and Open Interest 410,866 939,360 -2,841  
Ethanol(CBOT)
Nov21 211013 2.207 2.207 2.207 2.207 unch        
Dec21 211013 2.207 2.207 2.207 2.207 unch        
Jan22 211013 2.137 2.137 2.137 2.137 unch        
Feb22 211013 2.137 2.137 2.137 2.137 unch        
Mar22 211013 2.137 2.137 2.137 2.137 unch        
Apr22 211013 2.137 2.137 2.137 2.137 unch        
May22 211013 2.137 2.137 2.137 2.137 unch        
Jun22 211013 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211013 80.33 81.03 79.42 80.44 -0.20 67,642 38,773 -8,363 Hover/Click
Dec21 211013 79.59 80.35 78.80 79.82 -0.10 107,265 113,366 +3,575 Hover/Click
Jan22 211013 78.89 79.59 78.08 79.12 -0.07 73,804 39,288 -1,698 Hover/Click
Feb22 211013 78.12 78.66 77.45 78.38 -0.09 28,934 19,401 -427 Hover/Click
Mar22 211013 77.64 78.07 76.77 77.71 -0.08 17,648 36,824 -3,253 Hover/Click
Apr22 211013 76.52 77.15 76.17 77.07 -0.07 6,786 14,552 +99 Hover/Click
May22 211013 75.86 76.54 75.59 76.46 -0.05 2,138 8,454 -245 Hover/Click
Jun22 211013 75.35 75.94 74.85 75.86 -0.03 12,554 58,651 -680 Hover/Click
Jul22 211013 74.65 75.31 74.35 75.23 -0.01 1,040 5,906 -223 Hover/Click
Aug22 211013 74.58 74.58 74.58 74.58 unch 529 4,926 -23 Hover/Click
Sep22 211013 73.94 73.94 73.94 73.94 +0.02 1,078 12,445 +62 Hover/Click
Oct22 211013 73.30 73.30 73.30 73.30 +0.03 191 5,860 +19 Hover/Click
Nov22 211013 72.69 72.69 72.69 72.69 +0.04 174 7,347 +108 Hover/Click
Dec22 211013 71.21 72.11 71.21 72.11 +0.07 9,210 81,756 +147 Hover/Click
Jan23 211013 71.46 71.46 71.46 71.46 +0.08 416 3,671 +211 Hover/Click
Feb23 211013 70.85 70.85 70.85 70.85 +0.09 127 1,475 -19 Hover/Click
Total Volume and Open Interest 332,055 541,479 -10,493  
US Dollar Index(ICE) Weekly Monthly
Dec21 211013 94.525 94.550 94.005 94.080 -0.440 19,691 59,965 +1,809 Hover/Click
Mar22 211013 94.415 94.415 93.960 94.025 -0.440 32 1,889 +0 Hover/Click
Jun22 211013 94.000 94.020 94.000 94.020 -0.440 11 45 +11 Hover/Click
Total Volume and Open Interest 19,734 61,899 +1,820  
Australian Dollar(CME) Weekly Monthly
Dec21 211013 73.54 73.84 73.25 73.77 +0.20 70,611 180,465 -2,122 Hover/Click
Mar22 211013 73.44 73.86 73.37 73.80 +0.20 48 166 -2 Hover/Click
Jun22 211013 73.81 73.81 73.81 73.81 +0.21 3 32 +0 Hover/Click
Total Volume and Open Interest 70,721 181,407 -2,115  
British Pound(CME) Weekly Monthly
Dec21 211013 135.90 136.66 135.76 136.43 +0.48 67,425 171,977 +2,307 Hover/Click
Mar22 211013 136.02 136.51 135.90 136.39 +0.47 2,709 2,195 +312 Hover/Click
Jun22 211013 136.24 136.24 136.24 136.24 +0.48 117 448 +314 Hover/Click
Total Volume and Open Interest 70,421 175,422 +2,911  
Canadian Dollar(CME) Weekly Monthly
Dec21 211013 80.23 80.44 80.13 80.42 +0.18 44,989 123,335 -1,496 Hover/Click
Mar22 211013 80.22 80.42 80.15 80.42 +0.17 123 1,755 +28 Hover/Click
Jun22 211013 80.22 80.37 80.22 80.37 +0.17 14 270 +1 Hover/Click
Sep22 211013 80.28 80.28 80.28 80.28 +0.16 9 171 +0 Hover/Click
Total Volume and Open Interest 45,161 126,504 -1,464  
Japanese Yen(CME) Weekly Monthly
Dec21 211013 88.05 88.36 87.91 88.25 +0.23 96,834 234,999 +5,643 Hover/Click
Mar22 211013 88.26 88.45 88.11 88.36 +0.24 114 673 +34 Hover/Click
Jun22 211013 88.44 88.44 88.44 88.44 +0.24 10 6 +1 Hover/Click
Total Volume and Open Interest 97,059 236,041 +5,732  
Swiss Franc(CME) Weekly Monthly
Dec21 211013 107.63 108.45 107.59 108.37 +0.78 15,928 55,574 -388 Hover/Click
Mar22 211013 108.11 108.67 108.11 108.65 +0.77 140 199 +87 Hover/Click
Jun22 211013 108.92 108.92 108.92 108.92 +0.79 0 25 +0 Hover/Click
Total Volume and Open Interest 16,068 55,807 -301  
EuroFX(CME) Weekly Monthly
Dec21 211013 115.44 116.11 115.43 116.03 +0.59 109,316 675,924 -551 Hover/Click
Mar22 211013 115.71 116.36 115.70 116.29 +0.59 280 14,237 +39 Hover/Click
Jun22 211013 116.21 116.53 116.09 116.53 +0.61 4 1,187 +0 Hover/Click
Total Volume and Open Interest 110,054 695,155 -556  
Mexican Peso(CME) Weekly Monthly
Dec21 211013 476.25 481.75 475.88 480.38 +3.13 25,938 169,472 -788 Hover/Click
Mar22 211013 473.75 473.75 473.75 473.75 +2.88 2 24 -2 Hover/Click
Total Volume and Open Interest 25,958 169,520 -790  
Brazilian Real(CME) Weekly Monthly
Nov21 211013 180.90 181.30 178.90 180.90 -0.40 3,220 22,368 +400  
Dec21 211013 180.15 180.30 178.00 180.00 -0.35 115 4,566 +43 Hover/Click
Jan22 211013 178.30 178.95 177.30 178.95 -0.25 0 2 +0  
Feb22 211013 177.80 177.80 177.80 177.80 +1.00        
Total Volume and Open Interest 3,335 26,937 +443  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211013 158~210 159~300 158~140 159~210 +1~030 510,387 1,227,689 +0 Hover/Click
Mar22 211013 157~030 158~100 157~030 158~030 +1~030 98 107 +0 Hover/Click
Jun22 211013 158~030 158~030 158~030 158~030 +1~030       Hover/Click
Total Volume and Open Interest 510,485 1,227,796 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211013 131~035 131~155 130~255 131~070 +0~025 2,286,634 4,137,031 +0 Hover/Click
Mar22 211013 130~100 130~200 130~015 130~115 +0~030 673 1,125 +0 Hover/Click
Jun22 211013 130~035 130~035 130~035 130~035 +0~030       Hover/Click
Total Volume and Open Interest 2,287,307 4,138,156 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211013 122~100 122~136 122~004 122~070 -0~034 1,025,345 3,621,678 +0 Hover/Click
Mar22 211013 121~186 121~186 121~186 121~186 -0~034 1 22 +0 Hover/Click
Jun22 211013 121~186 121~186 121~186 121~186 -0~034       Hover/Click
Total Volume and Open Interest 1,025,346 3,621,700 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211013 109~285 109~290 109~243 109~264 -0~020 488,702 1,803,929 +0 Hover/Click
Mar22 211013 109~230 109~230 109~230 109~230 -0~024 1 2 +0 Hover/Click
Jun22 211013 109~230 109~230 109~230 109~230 -0~024       Hover/Click
Total Volume and Open Interest 488,703 1,803,931 +0  
Eurodollars(CME) Weekly Monthly
Dec21 211013 99.825 99.830 99.825 99.825 unch 227,894 1,171,500 +0  
Mar22 211013 99.830 99.835 99.815 99.815 -0.015 219,337 1,124,611 +0  
Jun22 211013 99.740 99.745 99.705 99.720 -0.020 518,179 980,199 +0  
Sep22 211013 99.610 99.615 99.550 99.580 -0.025 458,902 862,230 +0  
Dec22 211013 99.410 99.415 99.330 99.370 -0.035 506,596 1,103,752 +0  
Mar23 211013 99.245 99.255 99.160 99.195 -0.050 270,792 1,010,105 +0  
Jun23 211013 99.075 99.080 98.975 99.010 -0.060 255,459 793,401 +0  
Sep23 211013 98.835 98.845 98.740 98.775 -0.060 177,159 783,574 +0  
Dec23 211013 98.705 98.715 98.620 98.660 -0.045 340,802 1,149,211 +0  
Mar24 211013 98.590 98.615 98.515 98.555 -0.035 108,760 421,064 +0  
Jun24 211013 98.490 98.530 98.425 98.470 -0.020 99,480 393,978 +0  
Sep24 211013 98.400 98.455 98.345 98.395 -0.005 97,814 415,547 +0  
Dec24 211013 98.315 98.380 98.260 98.320 +0.005 164,547 847,681 +0  
Mar25 211013 98.260 98.330 98.215 98.275 +0.015 51,166 330,186 +0  
Jun25 211013 98.210 98.285 98.175 98.235 +0.030 40,639 181,917 +0  
Sep25 211013 98.165 98.240 98.135 98.195 +0.035 33,227 140,954 +0  
Dec25 211013 98.110 98.190 98.080 98.150 +0.045 41,057 162,150 +0  
Mar26 211013 98.075 98.155 98.050 98.120 +0.050 27,202 98,058 +0  
Total Volume and Open Interest 3,782,604 13,674,579 +0  
Ultra T-Bond(CBOT)
Dec21 211013 190~26 193~11 190~17 192~27 +2~10 178,833 1,218,507 +0  
Mar22 211013 191~30 191~30 191~30 191~30 +2~11 2 13 +0  
Jun22 211013 191~30 191~30 191~30 191~30 +2~11        
Total Volume and Open Interest 178,835 1,218,520 +0  
Ultra 10-Yr T-Note(CBOT)
Dec21 211013 144~210 145~115 144~120 145~020 +0~130 414,990 1,478,907 +0  
Mar22 211013 145~110 145~110 144~310 144~310 +0~145 1,054 622 +0  
Jun22 211013 144~310 144~310 144~310 144~310 +0~145        
Total Volume and Open Interest 416,044 1,479,529 +0  
30 Day Federal Funds(CBOT)
Oct21 211013 99.920 99.923 99.920 99.920 unch 2,997 127,716 +0  
Nov21 211013 99.925 99.925 99.920 99.920 unch 6,007 114,330 +0  
Dec21 211013 99.925 99.925 99.920 99.920 unch 4,587 82,898 +0  
Jan22 211013 99.925 99.925 99.920 99.920 unch 10,115 113,611 +0  
Feb22 211013 99.920 99.920 99.910 99.910 -0.005 5,165 90,060 +0  
Mar22 211013 99.915 99.915 99.905 99.905 -0.010 1,771 44,622 +0  
Total Volume and Open Interest 236,538 1,180,354 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211013 151.25 151.34 151.22 151.28 +0.05 760 14,636 -198 Hover/Click
Mar22 211013 151.28 151.28 151.28 151.28 +0.05       Hover/Click
Jun22 211013 151.28 151.28 151.28 151.28 +0.05       Hover/Click
Total Volume and Open Interest 760 14,636 -198  
Euro-Buxl(EUREX)
Dec21 211013 199.82 203.22 199.82 202.62 +3.06 49,723 328,070 -2,190  
Mar22 211013 200.94 200.94 200.94 200.94 +3.06 56 59,298 +0  
Jun22 211013 199.72 199.72 199.72 199.72 +3.06        
Total Volume and Open Interest 49,779 387,368 -2,190  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211013 168.34 169.12 168.31 168.94 +0.53 547,675 1,515,687 -42,146 Hover/Click
Mar22 211013 169.96 170.62 169.96 170.52 +0.58 1,665 30,577 +1,662 Hover/Click
Jun22 211013 168.28 168.28 168.28 168.28 +0.53 0 1 -1 Hover/Click
Total Volume and Open Interest 549,340 1,546,265 -40,485  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211013 134.35 134.55 134.32 134.50 +0.07 351,567 1,366,646 -9,164 Hover/Click
Mar22 211013 133.43 133.43 133.43 133.43 +0.07 0 119 -3 Hover/Click
Jun22 211013 134.30 134.30 134.30 134.30 +0.07       Hover/Click
Total Volume and Open Interest 351,567 1,366,765 -9,167  
Euro-Schatz(EUREX)
Dec21 211013 112.14 112.18 112.14 112.16 unch 236,506 1,414,215 +15,050  
Mar22 211013 112.15 112.15 112.15 112.15 unch 0 1 +0  
Jun22 211013 112.77 112.77 112.77 112.77 unch        
Total Volume and Open Interest 236,506 1,414,216 +15,050  
3-Mth Euribor(EUREX)
Dec21 211013 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211013 100.520 100.520 100.520 100.520 +0.010 0 1,103 +0  
Jun22 211013 100.465 100.465 100.465 100.465 unch 1 600 +0  
Total Volume and Open Interest 2 3,737 +1  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211013 124~10 125~08 124~03 124~27 +0~25 244,007 827,553 +16,129 Hover/Click
Mar22 211013 123~19 123~31 123~19 123~29 +0~25 16,205 57,077 +14,432 Hover/Click
Total Volume and Open Interest 260,212 884,630 +30,561  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211013 99.65 99.66 99.63 99.64 -0.02 125,488 609,880 -24,911  
Mar22 211013 99.30 99.31 99.25 99.28 -0.02 57,309 396,917 -2,057  
Jun22 211013 99.13 99.13 99.07 99.11 -0.02 61,627 258,261 -1,953  
Sep22 211013 99.01 99.02 98.96 98.99 -0.02 55,294 395,753 +4,842  
Dec22 211013 98.96 98.97 98.91 98.94 -0.01 84,760 529,503 +14,127  
Mar23 211013 98.93 98.93 98.88 98.91 -0.01 31,520 251,386 -759  
Total Volume and Open Interest 706,874 4,345,092 +4,987  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211013 100.545 100.545 100.540 100.545 +0.005 31,286 467,819 +3,003  
Mar22 211013 100.515 100.520 100.510 100.515 unch 91,766 299,180 -4,738  
Jun22 211013 100.460 100.475 100.460 100.470 +0.005 106,485 343,571 -10,183  
Total Volume and Open Interest 1,450,666 4,391,108 -8,438  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211013 99.93 99.95 99.93 99.95 +0.01 23,609 147,889 +8,007  
Mar22 211013 99.86 99.89 99.85 99.89 +0.03 32,355 173,877 -358  
Jun22 211013 99.76 99.80 99.75 99.80 +0.04 33,117 180,277 -3,231  
Sep22 211013 99.63 99.66 99.62 99.66 +0.03 26,548 158,486 -3,926  
Dec22 211013 99.45 99.49 99.44 99.49 +0.04 21,310 113,428 +1,279  
Mar23 211013 99.29 99.33 99.28 99.33 +0.04 14,442 66,830 +3,181  
Jun23 211013 99.12 99.16 99.11 99.16 +0.04 10,280 58,100 -1,337  
Sep23 211013 98.97 99.00 98.96 99.00 +0.03 7,563 45,398 +1,747  
Dec23 211013 98.79 98.83 98.79 98.83 +0.04 146 2,331 +145  
Mar24 211013 98.69 98.69 98.69 98.69 +0.03 40 491 +40  
Total Volume and Open Interest 169,447 947,287 +5,520  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211013 98.25 98.30 98.24 98.29 +0.04 198,805 1,252,641 -10,854  
Mar22 211013 98.29 98.29 98.29 98.29 +0.04 0 30 +0  
Total Volume and Open Interest 198,805 1,252,671 -10,854  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211013 99.24 99.27 99.22 99.26 +0.03 241,016 693,004 -3,483  
Mar22 211013 99.26 99.26 99.26 99.26 +0.03 0 105 +0  
Total Volume and Open Interest 241,016 693,109 -3,483  
Gold(CMX) Weekly Monthly
Oct21 211013 1760.8 1794.5 1760.8 1793.7 +35.4 128 2,559 -941 Hover/Click
Dec21 211013 1760.4 1797.4 1757.9 1794.7 +35.4 114,771 395,311 -1,517 Hover/Click
Feb22 211013 1761.9 1798.4 1760.0 1796.7 +35.5 4,270 52,672 +2,042 Hover/Click
Apr22 211013 1766.7 1800.1 1761.6 1798.5 +35.6 2,610 13,753 -359 Hover/Click
Jun22 211013 1767.9 1802.3 1763.6 1800.4 +35.8 2,506 12,681 +850 Hover/Click
Aug22 211013 1783.7 1802.0 1783.7 1802.0 +36.0 160 2,037 +58 Hover/Click
Oct22 211013 1803.3 1805.2 1803.3 1803.6 +36.1 53 1,159 +50 Hover/Click
Dec22 211013 1771.7 1805.5 1771.7 1805.2 +36.2 179 4,224 +151 Hover/Click
Feb23 211013 1808.0 1808.0 1808.0 1808.0 +36.2       Hover/Click
Apr23 211013 1816.8 1816.8 1811.2 1811.2 +36.2       Hover/Click
Jun23 211013 1814.4 1814.4 1814.4 1814.4 +36.2 0 9 +0 Hover/Click
Aug23 211013 1817.4 1817.4 1817.4 1817.4 +36.2       Hover/Click
Total Volume and Open Interest 124,795 485,559 +338  
Silver(CMX) Weekly Monthly
Dec21 211013 2257.0 2328.5 2248.0 2317.0 +65.6 29,925 117,877 -880 Hover/Click
Mar22 211013 2258.5 2333.0 2258.5 2322.1 +65.7 1,616 14,588 +731 Hover/Click
May22 211013 2268.5 2333.0 2262.5 2325.4 +65.5 676 2,344 -144 Hover/Click
Jul22 211013 2267.5 2339.5 2266.5 2329.0 +65.2 624 1,330 +195 Hover/Click
Sep22 211013 2310.0 2339.5 2310.0 2332.9 +65.2 27 1,060 +2 Hover/Click
Dec22 211013 2307.0 2338.3 2298.0 2338.3 +65.1 71 823 +51 Hover/Click
Mar23 211013 2343.7 2343.7 2343.7 2343.7 +65.1 12 4 +3 Hover/Click
Total Volume and Open Interest 33,178 139,877 +41  
Platinum(NYMEX) Weekly Monthly
Oct21 211013 1022.3 1022.3 1022.3 1022.3 +12.6 15 345 +1 Hover/Click
Jan22 211013 1008.0 1033.8 1003.0 1024.2 +12.5 16,200 57,685 -2,005 Hover/Click
Apr22 211013 1009.7 1034.1 1006.0 1025.8 +13.1 186 1,705 +77 Hover/Click
Jul22 211013 1010.0 1027.6 1010.0 1027.6 +12.8 6 121 +1 Hover/Click
Total Volume and Open Interest 16,437 59,994 -1,987  
Palladium(NYMEX) Weekly Monthly
Dec21 211013 2045.50 2147.50 2035.50 2106.10 +58.30 2,135 8,917 -63 Hover/Click
Mar22 211013 2071.50 2140.00 2050.00 2106.60 +58.00 90 584 +28 Hover/Click
Jun22 211013 2109.30 2109.30 2109.30 2109.30 +58.00 0 2 +0 Hover/Click
Total Volume and Open Interest 2,225 9,503 -36  
Copper(CMX) Weekly Monthly
Dec21 211013 432.25 452.80 430.50 451.60 +19.05 60,621 112,673 +3,887 Hover/Click
Mar22 211013 430.30 448.20 428.95 447.45 +16.65 10,538 42,571 +363 Hover/Click
May22 211013 429.45 445.75 428.50 445.15 +15.30 5,603 14,482 -543 Hover/Click
Jul22 211013 428.55 443.75 428.15 443.60 +14.70 1,896 8,705 +1,034 Hover/Click
Sep22 211013 433.35 441.80 432.65 441.80 +14.35 45 2,042 +3 Hover/Click
Total Volume and Open Interest 79,337 190,979 +4,724  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211013 34190 34343 33984 34257 -3 179,540 101,144 +783 Hover/Click
Mar22 211013 34132 34237 33895 34163 -4 109 385 -12 Hover/Click
Jun22 211013 34069 34069 34069 34069 -3 0 2 +0 Hover/Click
Sep22 211013 33955 33955 33955 33955 -2       Hover/Click
Total Volume and Open Interest 179,649 101,531 +771  
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 211013 4327.50 4364.75 4318.75 4355.00 +14.25 1,245,705 2,354,279 -3,831 Hover/Click
Mar22 211013 4322.00 4354.00 4313.00 4347.50 +14.25 884 18,575 +181 Hover/Click
Jun22 211013 4336.50 4338.25 4330.75 4337.75 +14.50 19 46,586 -9 Hover/Click
Sep22 211013 4329.00 4329.00 4329.00 4329.00 +14.75 1 21 +0 Hover/Click
Total Volume and Open Interest 1,246,609 2,420,536 -3,659  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211013 14594.00 14795.75 14591.00 14764.25 +111.00 510,490 228,110 +3,750 Hover/Click
Mar22 211013 14600.75 14784.75 14599.00 14764.75 +110.75 399 1,055 +11 Hover/Click
Jun22 211013 14605.00 14752.25 14605.00 14752.25 +111.00 6 25 +1 Hover/Click
Total Volume and Open Interest 510,895 229,195 +3,762  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211013 2680.30 2701.70 2664.20 2695.00 +9.20 8,686 38,854 -76 Hover/Click
Mar22 211013 2704.00 2704.00 2704.00 2704.00 +9.20       Hover/Click
Jun22 211013 2714.40 2714.40 2714.40 2714.40 +8.00       Hover/Click
Total Volume and Open Interest 8,686 38,854 -76  
Volatility Index(CBOE)
Oct21 211013 20.10 20.20 19.10 19.15 -0.57 65,051 82,862 +520  
Nov21 211013 21.70 21.86 21.00 21.11 -0.34 68,025 138,583 +9,688  
Dec21 211013 22.70 22.80 22.05 22.13 -0.27 14,974 47,994 +443  
Jan22 211013 23.87 23.95 23.30 23.41 -0.19 6,973 29,308 +459  
Total Volume and Open Interest 162,130 332,888 +11,425  
S & P 600(CME)
Dec21 211013 1354.10 1354.10 1354.10 1354.10 -0.90        
Mar22 211013 1354.90 1354.90 1354.90 1354.90 -1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211013 2224.10 2241.70 2211.00 2238.50 +9.20 128,457 451,977 +1,291 Hover/Click
Mar22 211013 2223.70 2235.90 2216.20 2235.70 +9.30 108 568 -3 Hover/Click
Jun22 211013 2228.50 2228.50 2228.50 2228.50 +7.10       Hover/Click
Total Volume and Open Interest 128,565 452,545 +1,288  
Nikkei 225(CME)
Dec21 211013 28135 28400 28020 28225 +30 6,316 17,636 -155  
Mar22 211013 28150 28250 28150 28195 +30 0 5 +0  
Total Volume and Open Interest 6,316 17,641 -155  
Nikkei 225(SGX) Weekly Monthly
Dec21 211013 28015 28375 27965 28140 +75 52,626 109,125 -703  
Mar22 211013 28095 28095 28095 28095 +70 0 929 +0  
Jun22 211013 27905 27905 27905 27905 +75 0 2,896 +0  
Total Volume and Open Interest 53,046 135,998 -1,123  
Nikkei 225 Mini(JPX)
Dec21 211013 28115 28380 27990 28140 +50 525,835 277,115 +2,961  
Mar22 211013 28015 28320 27935 28090 +50 21,189 18,585 +332  
Jun22 211013 27820 28070 27740 27860 +40 211 1,671 -27  
Total Volume and Open Interest 585,687 310,928 +3,822  
Nikkei 225(JPX)
Dec21 211013 28120 28380 27990 28140 +50 39,674 243,576 -8,466  
Mar22 211013 28050 28320 27940 28090 +50 543 12,830 +1,223  
Jun22 211013 27860 27860 27860 27860 +40 6 4,832 +0  
Total Volume and Open Interest 40,223 307,805 -7,103  
Nikkei 225(CME) Yen
Dec21 211013 28115 28380 27990 28195 +35 32,529 53,384 -1,540  
Mar22 211013 28140 28140 28140 28140 +35 3 18 +0  
Jun22 211013 27895 27895 27895 27895 +25        
Total Volume and Open Interest 32,532 53,405 -1,540  
Nikkei 225(CME) e-Mini Yen
Dec21 211013 28200 28200 28195 28200 +40        
Mar22 211013 28140 28140 28140 28140 +30        
Jun22 211013 27900 27900 27895 27900 +30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211013 6546.0 6626.0 6508.5 6596.5 +49.0 129,600 264,882 -12,721  
Nov21 211013 6540.0 6620.0 6503.0 6591.5 +49.0 82,317 20,257 +5,292  
Dec21 211013 6522.0 6589.5 6505.0 6580.0 +49.0 100 33,898 +10  
Mar22 211013 6563.5 6563.5 6563.5 6563.5 +49.0 0 1 +0  
Jun22 211013 6423.0 6423.0 6423.0 6423.0 +47.0        
Sep22 211013 6405.0 6405.0 6405.0 6405.0 +49.5        
Total Volume and Open Interest 212,017 328,543 -7,419  
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 211013 15126.0 15287.0 15092.0 15235.0 +106.0 54,675 68,559 +1,824  
Mar22 211013 15101.0 15253.0 15100.0 15219.0 +106.0 52 279 +14  
Jun22 211013 15236.0 15236.0 15236.0 15236.0 +106.0        
Total Volume and Open Interest 54,727 68,838 +1,838  
Mini-DAX(EUREX)
Dec21 211013 15123.0 15286.0 15091.0 15235.0 +106.0 53,927 18,531 +1,391  
Mar22 211013 15100.0 15261.0 15100.0 15219.0 +106.0 21 115 -9  
Jun22 211013 15236.0 15236.0 15236.0 15236.0 +106.0        
Total Volume and Open Interest 53,948 18,646 +1,382  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211013 4038 4086 4026 4072 +31 475,778 2,924,621 -13,291  
Mar22 211013 4029 4067 4029 4057 +31 18 45,598 -38  
Jun22 211013 3981 3981 3981 3981 +31 0 13,619 +0  
Total Volume and Open Interest 475,796 2,990,759 -13,329  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211013 11719 11818 11658 11804 +65 23,440 133,417 -1,217  
Mar22 211013 11550 11685 11550 11685 +64 4 221 +0  
Jun22 211013 11527 11527 11527 11527 +65 0 3 +0  
Total Volume and Open Interest 23,444 133,641 -1,217  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211013 7090.00 7147.50 7059.00 7120.00 +14.00 68,652 607,042 +114  
Mar22 211013 7051.50 7051.50 7051.50 7051.50 +15.00 513 670 +443  
Jun22 211013 6996.00 6996.00 6996.00 6996.00 +15.00 0 13 +0  
Total Volume and Open Interest 69,165 607,730 +557  
SPI 200(SFE) Weekly Monthly
Dec21 211013 7232.0 7283.0 7217.0 7232.0 -15.0 33,370 248,868 -4,656  
Mar22 211013 7145.0 7145.0 7145.0 7145.0 -16.0 0 267 +0  
Jun22 211013 7145.0 7145.0 7145.0 7145.0 -16.0        
Total Volume and Open Interest 33,372 249,297 -4,657  
FTSE MIB(ISE)
Dec21 211013 25655.00 25750.00 25555.00 25663.00 -21.00 14,067 94,689 +110  
Mar22 211013 25515.00 25620.00 25470.00 25556.00 -26.00 23 185 +37  
Jun22 211013 25161.00 25161.00 25161.00 25161.00 -26.00        
Total Volume and Open Interest 14,090 94,874 +147  
KOSPI 200(KFE)
Dec21 211013 380.30 386.05 379.55 384.60 +4.35 359,615 272,997 -1,957  
Mar22 211013 375.65 382.00 375.65 380.80 +4.25 229 9,285 -75  
Jun22 211013 382.00 382.00 382.00 382.00 +5.40 0 6,300 +0  
Total Volume and Open Interest 359,849 301,182 -2,030  
GSCI(CME) Weekly Monthly
Oct21 211013 580.00 581.70 577.85 581.70 +0.80 467 968 -275  
Nov21 211013 578.60 580.35 578.60 580.00 +1.00 469 1,286 +396  
Dec21 211013 578.00 578.00 578.00 578.00 -3.00        
Total Volume and Open Interest 936 2,254 +121  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy