Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211014 1196.00 1207.75 1193.50 1206.25 +11.00 183,780 285,327 +1,802 Hover/Click
Jan22 211014 1206.00 1216.75 1203.50 1215.50 +9.50 90,880 189,048 +15,443 Hover/Click
Mar22 211014 1216.00 1225.50 1213.00 1224.25 +8.25 39,534 117,710 +4,378 Hover/Click
May22 211014 1225.75 1234.50 1222.75 1233.75 +8.00 19,828 59,735 +1,305 Hover/Click
Jul22 211014 1233.50 1240.25 1228.75 1240.00 +7.00 14,816 49,103 +1,723 Hover/Click
Aug22 211014 1232.25 1236.50 1226.25 1236.25 +6.75 1,499 4,750 +255 Hover/Click
Sep22 211014 1214.00 1218.50 1210.75 1218.50 +5.75 911 3,868 -65 Hover/Click
Nov22 211014 1206.50 1213.00 1204.25 1211.75 +3.00 8,742 40,103 +1,698 Hover/Click
Jan23 211014 1214.00 1214.25 1207.75 1213.00 +2.00 339 2,408 +21 Hover/Click
Mar23 211014 1198.50 1200.25 1193.00 1198.00 +0.25 178 4,714 +27 Hover/Click
May23 211014 1194.00 1194.75 1192.00 1194.75 -0.50 62 1,202 -5 Hover/Click
Jul23 211014 1196.75 1196.75 1194.75 1196.75 -1.25 52 235 +2 Hover/Click
Aug23 211014 1189.75 1189.75 1189.75 1189.75 -1.25 0 11 +0 Hover/Click
Sep23 211014 1178.75 1178.75 1178.75 1178.75 -1.25 0 2 +0 Hover/Click
Total Volume and Open Interest 360,799 759,101 +26,642  
Soybean Meal(CBOT) Weekly Monthly
Oct21 211014 317.10 317.10 317.10 317.10 +3.70 174 27 -91 Hover/Click
Dec21 211014 311.70 315.40 310.90 314.10 +2.40 71,766 173,853 +99 Hover/Click
Jan22 211014 314.00 317.20 312.70 315.40 +1.60 36,555 77,183 +3,246 Hover/Click
Mar22 211014 316.70 319.90 315.20 317.60 +1.00 21,827 66,979 +959 Hover/Click
May22 211014 320.40 323.40 318.60 320.80 +0.60 12,339 37,411 +470 Hover/Click
Jul22 211014 323.90 327.20 322.80 324.40 +0.40 9,930 31,196 +2,071 Hover/Click
Aug22 211014 325.30 328.10 323.80 325.30 +0.50 3,125 8,611 +346 Hover/Click
Sep22 211014 325.60 328.80 324.60 325.70 +0.10 2,642 7,486 +808 Hover/Click
Oct22 211014 324.90 328.00 323.50 324.80 -0.10 805 5,059 +322 Hover/Click
Dec22 211014 326.50 329.90 325.00 326.40 -0.40 1,854 13,301 +515 Hover/Click
Total Volume and Open Interest 161,065 423,431 +8,764  
Soybean Oil(CBOT) Weekly Monthly
Oct21 211014 59.94 59.94 59.94 59.94 +0.58 20 70 +13 Hover/Click
Dec21 211014 59.69 60.50 59.26 60.44 +0.85 65,899 141,425 -6,149 Hover/Click
Jan22 211014 59.50 60.38 59.15 60.31 +0.81 28,802 76,607 +3,788 Hover/Click
Mar22 211014 59.11 59.81 58.63 59.73 +0.72 16,729 63,744 +1,703 Hover/Click
May22 211014 58.43 59.07 57.98 58.98 +0.60 9,361 50,614 +615 Hover/Click
Jul22 211014 57.85 58.34 57.32 58.24 +0.51 5,527 36,496 +560 Hover/Click
Aug22 211014 57.12 57.42 56.63 57.31 +0.40 884 5,249 +204 Hover/Click
Sep22 211014 56.50 56.52 55.82 56.52 +0.31 222 4,106 -13 Hover/Click
Oct22 211014 55.90 55.91 55.00 55.90 +0.26 251 4,587 +79 Hover/Click
Dec22 211014 55.46 55.80 54.77 55.63 +0.23 774 13,334 +172 Hover/Click
Total Volume and Open Interest 128,507 401,384 +974  
Canola(WCE) Weekly Monthly
Nov21 211014 902.9 912.3 902.5 910.2 +7.0 11,966 45,947 -3,424 Hover/Click
Jan22 211014 895.0 906.4 893.5 903.1 +9.2 18,425 84,958 +710 Hover/Click
Mar22 211014 879.6 892.3 879.5 889.5 +8.6 5,066 47,311 +1,082 Hover/Click
May22 211014 858.5 868.9 857.9 866.2 +6.1 1,770 21,117 +658 Hover/Click
Jul22 211014 833.8 841.6 833.2 839.1 +2.6 864 12,002 +5 Hover/Click
Total Volume and Open Interest 38,402 215,984 -941  
Corn(CBOT) Weekly Monthly
Dec21 211014 512.25 518.25 511.00 516.75 +4.50 196,596 627,140 -3,584 Hover/Click
Mar22 211014 522.00 526.75 520.50 525.75 +3.75 56,169 315,611 +8,660 Hover/Click
May22 211014 528.00 532.25 526.50 531.00 +3.00 19,057 160,690 -1,188 Hover/Click
Jul22 211014 530.25 533.75 528.25 532.25 +2.00 18,354 130,337 +2,384 Hover/Click
Sep22 211014 518.00 521.25 516.50 519.00 +1.25 1,886 40,659 -144 Hover/Click
Dec22 211014 514.75 519.00 513.25 516.25 +1.50 12,297 110,812 +920 Hover/Click
Mar23 211014 521.00 525.25 520.25 522.50 +1.25 285 5,134 +47 Hover/Click
May23 211014 524.25 524.25 524.25 524.25 +1.25 12 518 +5 Hover/Click
Jul23 211014 522.25 526.00 521.75 523.50 +1.25 75 3,606 +2 Hover/Click
Sep23 211014 492.75 492.75 492.75 492.75 +2.00 2 172 -1 Hover/Click
Total Volume and Open Interest 304,887 1,400,377 +7,160  
Wheat(CBOT) Weekly Monthly
Dec21 211014 718.75 729.50 718.50 724.75 +6.00 57,859 191,148 -1,908 Hover/Click
Mar22 211014 731.75 741.50 731.25 736.75 +5.00 19,056 93,725 +1,806 Hover/Click
May22 211014 736.50 745.75 736.25 741.00 +4.25 11,247 30,217 -277 Hover/Click
Jul22 211014 726.50 735.50 726.25 729.25 +2.50 6,848 40,822 +503 Hover/Click
Sep22 211014 731.75 738.00 729.25 732.25 +2.75 1,100 6,271 -262 Hover/Click
Dec22 211014 738.50 743.50 735.50 738.00 +2.50 1,651 17,244 +37 Hover/Click
Total Volume and Open Interest 98,581 385,204 -97  
Wheat(KCBT) Weekly Monthly
Dec21 211014 721.75 735.75 721.00 731.00 +9.25 26,593 124,743 +401 Hover/Click
Mar22 211014 730.00 743.25 730.00 738.50 +8.50 12,449 63,166 +1,059 Hover/Click
May22 211014 735.50 747.00 735.25 742.25 +8.50 4,995 18,172 -118 Hover/Click
Jul22 211014 729.00 740.25 729.00 735.50 +7.50 3,051 20,741 +608 Hover/Click
Sep22 211014 728.50 740.25 728.50 738.25 +7.50 276 3,050 +32 Hover/Click
Dec22 211014 741.25 747.50 741.00 746.50 +8.25 450 3,861 +20 Hover/Click
Mar23 211014 747.50 747.50 747.50 747.50 +8.50 8 406 -1 Hover/Click
Total Volume and Open Interest 47,837 234,627 +2,008  
Wheat(MGE) Weekly Monthly
Dec21 211014 950.00 964.25 949.00 960.00 +11.25 5,878 44,534 -825 Hover/Click
Mar22 211014 938.00 952.00 938.00 948.00 +10.00 2,275 20,256 +205 Hover/Click
May22 211014 927.25 936.00 927.25 932.00 +8.25 565 5,785 -80 Hover/Click
Jul22 211014 907.50 915.50 907.50 911.50 +7.25 299 3,230 +1 Hover/Click
Sep22 211014 817.00 823.00 815.00 819.25 +7.25 182 1,963 +70 Hover/Click
Dec22 211014 815.00 815.00 811.50 813.25 +8.00 36 638 +2 Hover/Click
Total Volume and Open Interest 9,235 76,406 -627  
Oats(CBOT) Weekly Monthly
Dec21 211014 635.25 645.00 630.50 635.25 +3.00 960 3,575 -12 Hover/Click
Mar22 211014 625.00 631.00 619.50 622.75 +2.00 177 1,136 +59 Hover/Click
May22 211014 615.00 616.00 613.50 613.50 +2.50 30 248 +8 Hover/Click
Jul22 211014 591.00 591.00 582.25 582.25 +3.50 11 106 +7 Hover/Click
Total Volume and Open Interest 1,212 5,228 +86  
Rough Rice(CBOT) Weekly Monthly
Nov21 211014 13.78 13.94 13.78 13.87 +0.06 533 5,946 -338 Hover/Click
Jan22 211014 14.08 14.21 14.06 14.13 +0.06 409 2,517 +155 Hover/Click
Mar22 211014 14.24 14.34 14.24 14.27 +0.05 2 421 +1 Hover/Click
May22 211014 14.35 14.35 14.35 14.35 +0.04 1 40 +0 Hover/Click
Total Volume and Open Interest 945 8,925 -182  
Live Cattle(CME) Weekly Monthly
Oct21 211014 124.900 125.900 124.800 125.750 +0.965 1,800 10,003 -1,070 Hover/Click
Dec21 211014 129.100 130.550 128.935 130.300 +1.300 18,611 120,687 -2,142 Hover/Click
Feb22 211014 133.600 134.800 133.485 134.650 +1.100 8,172 60,895 +397 Hover/Click
Apr22 211014 136.500 137.700 136.380 137.630 +1.130 8,401 51,832 -426 Hover/Click
Jun22 211014 131.880 132.575 131.630 132.500 +0.675 6,745 28,940 +1,608 Hover/Click
Aug22 211014 130.800 131.325 130.550 131.285 +0.550 869 6,449 +126 Hover/Click
Total Volume and Open Interest 44,941 282,249 -1,525  
Feeder Cattle(CME) Weekly Monthly
Oct21 211014 157.600 158.500 157.235 158.435 +0.785 905 2,532 -310 Hover/Click
Nov21 211014 161.000 162.300 160.400 162.150 +1.165 7,381 10,045 -1,462 Hover/Click
Jan22 211014 161.450 162.500 160.800 162.350 +0.900 6,429 15,260 +1,580 Hover/Click
Mar22 211014 161.900 163.235 161.700 163.150 +0.865 1,754 5,750 +60 Hover/Click
Apr22 211014 164.235 165.330 164.150 165.300 +0.815 517 1,385 +59 Hover/Click
May22 211014 165.935 166.830 165.830 166.785 +0.735 332 1,980 +17 Hover/Click
Aug22 211014 172.300 173.435 172.250 173.300 +0.515 146 1,060 +71 Hover/Click
Total Volume and Open Interest 17,467 38,118 +15  
Lean Hogs(CME) Weekly Monthly
Oct21 211014 88.280 88.350 88.130 88.200 -0.450 3,501 11,256 -1,392 Hover/Click
Dec21 211014 78.200 78.950 77.250 77.330 -0.820 19,545 106,044 -3,063 Hover/Click
Feb22 211014 80.600 81.530 80.230 80.300 -0.550 9,444 47,959 +941 Hover/Click
Apr22 211014 83.900 84.600 83.630 83.800 -0.330 5,268 46,005 +741 Hover/Click
May22 211014 87.480 87.530 87.250 87.500 -0.500 15 1,157 -1  
Jun22 211014 92.580 93.280 92.450 92.700 -0.280 2,057 23,073 +39 Hover/Click
Jul22 211014 92.700 93.130 92.280 92.350 -0.500 1,004 7,687 +108 Hover/Click
Aug22 211014 91.030 91.280 90.650 90.700 -0.430 421 5,905 +50 Hover/Click
Total Volume and Open Interest 41,364 251,516 -2,580  
Class III Milk(CME) Weekly Monthly
Oct21 211014 17.87 17.95 17.87 17.92 +0.04 219 4,280 -37 Hover/Click
Nov21 211014 18.85 19.57 18.85 19.36 +0.51 528 4,666 -70 Hover/Click
Dec21 211014 18.37 19.05 18.35 18.85 +0.47 185 3,340 +9 Hover/Click
Jan22 211014 17.93 18.33 17.93 18.14 +0.21 32 1,968 +23 Hover/Click
Feb22 211014 17.96 18.10 17.94 18.02 +0.07 35 1,640 +21 Hover/Click
Mar22 211014 18.01 18.10 17.97 18.04 +0.09 52 1,507 +29 Hover/Click
Apr22 211014 17.98 18.08 17.98 18.08 +0.09 9 866 +9 Hover/Click
May22 211014 18.04 18.10 17.99 18.10 +0.05 22 878 +22 Hover/Click
Jun22 211014 18.12 18.12 18.01 18.12 +0.02 6 782 +6 Hover/Click
Jul22 211014 18.14 18.14 18.14 18.14 +0.02 21 512 +13 Hover/Click
Aug22 211014 18.21 18.21 18.21 18.21 unch 37 487 +13 Hover/Click
Sep22 211014 18.20 18.20 18.20 18.20 +0.03 29 384 +7 Hover/Click
Oct22 211014 18.15 18.15 18.15 18.15 unch 24 309 -1 Hover/Click
Total Volume and Open Interest 1,229 22,287 +68  
Cocoa(ICE) Weekly Monthly
Dec21 211014 2605 2629 2567 2584 -18 13,898 85,288 -655 Hover/Click
Mar22 211014 2653 2671 2619 2632 -16 8,373 70,518 +685 Hover/Click
May22 211014 2654 2676 2627 2640 -14 2,504 31,808 +289 Hover/Click
Jul22 211014 2658 2665 2623 2636 -9 794 17,906 -73 Hover/Click
Sep22 211014 2638 2642 2608 2623 -4 595 19,640 -200 Hover/Click
Dec22 211014 2617 2623 2590 2608 +4 689 19,446 +171 Hover/Click
Mar23 211014 2598 2605 2579 2596 +12 353 8,880 +216 Hover/Click
Total Volume and Open Interest 27,274 255,227 +501  
Coffee "C"(ICE) Weekly Monthly
Dec21 211014 209.10 212.65 206.30 209.25 +0.60 24,689 128,061 -99 Hover/Click
Mar22 211014 211.95 215.50 209.40 212.15 +0.55 11,148 75,597 +1,809 Hover/Click
May22 211014 212.10 216.40 210.60 213.15 +0.60 5,148 45,834 -493 Hover/Click
Jul22 211014 213.60 216.85 211.10 213.65 +0.55 3,066 17,481 -233 Hover/Click
Sep22 211014 213.85 217.05 211.40 213.90 +0.55 1,432 11,164 +58 Hover/Click
Dec22 211014 213.60 217.00 211.55 213.95 +0.50 995 16,686 +627 Hover/Click
Total Volume and Open Interest 47,585 305,141 +2,146  
Orange Juice(ICE) Weekly Monthly
Nov21 211014 123.40 125.30 123.05 123.10 -0.30 1,445 5,834 -577 Hover/Click
Jan22 211014 126.05 127.25 125.45 125.55 -0.50 900 5,362 +578 Hover/Click
Mar22 211014 129.40 129.80 128.40 128.45 -0.50 20 685 +11 Hover/Click
May22 211014 130.05 130.05 130.05 130.05 -0.40 0 59 +0 Hover/Click
Jul22 211014 131.55 131.55 131.55 131.55 -0.40       Hover/Click
Sep22 211014 133.30 133.30 133.30 133.30 -0.40       Hover/Click
Total Volume and Open Interest 2,365 11,940 +12  
Sugar #11(ICE) Weekly Monthly
Mar22 211014 19.88 20.01 19.48 19.59 -0.27 38,159 417,831 -189 Hover/Click
May22 211014 19.48 19.59 19.14 19.25 -0.18 13,588 146,206 -1,516 Hover/Click
Jul22 211014 19.01 19.16 18.73 18.88 -0.11 9,139 117,952 +301 Hover/Click
Oct22 211014 18.75 18.89 18.46 18.62 -0.09 2,663 97,075 +279 Hover/Click
Mar23 211014 18.61 18.75 18.33 18.49 -0.07 1,946 45,160 +546 Hover/Click
May23 211014 17.46 17.59 17.27 17.36 -0.07 250 19,301 -42 Hover/Click
Jul23 211014 16.61 16.70 16.53 16.57 -0.01 92 20,159 -23 Hover/Click
Oct23 211014 16.20 16.25 16.18 16.21 +0.04 58 19,218 -2 Hover/Click
Total Volume and Open Interest 66,201 891,672 -646  
London Cocoa(LCE) Weekly Monthly
Dec21 211014 1819 1826 1798 1814 -5 5,805 64,634 -1,034 Hover/Click
Mar22 211014 1819 1828 1802 1820 -1 5,554 76,672 +1,048 Hover/Click
May22 211014 1812 1819 1792 1810 -2 3,214 37,935 -242 Hover/Click
Jul22 211014 1794 1801 1777 1793 -1 1,877 32,118 +346 Hover/Click
Sep22 211014 1761 1768 1750 1765 +2 1,315 37,536 +1,024 Hover/Click
Dec22 211014 1744 1754 1732 1751 +5 937 20,568 -194 Hover/Click
Mar23 211014 1732 1744 1726 1742 +7 687 9,557 +17 Hover/Click
Total Volume and Open Interest 19,721 282,578 +1,184  
London Sugar(LCE) Weekly Monthly
Dec21 211014 516.10 522.20 507.00 512.90 -1.20 4,524 27,195 -497 Hover/Click
Mar22 211014 512.10 515.60 501.00 505.60 -4.60 2,779 24,746 -547 Hover/Click
May22 211014 511.50 512.00 498.50 502.80 -4.30 766 10,275 +165 Hover/Click
Aug22 211014 504.30 505.20 492.90 497.10 -3.70 230 6,635 -10 Hover/Click
Oct22 211014 497.40 498.00 486.10 489.50 -3.90 116 3,743 +81 Hover/Click
Total Volume and Open Interest 8,512 74,400 -732  
Cotton(ICE) Weekly Monthly
Dec21 211014 104.00 107.86 103.91 107.10 +3.24 24,515 124,466 -3,703 Hover/Click
Mar22 211014 101.85 105.75 101.84 104.95 +3.11 9,920 88,669 +1,203 Hover/Click
May22 211014 100.95 104.71 100.93 103.97 +3.02 3,368 26,748 +530 Hover/Click
Jul22 211014 99.38 103.32 99.35 102.38 +3.00 1,527 18,688 +144 Hover/Click
Oct22 211014 94.68 94.68 94.68 94.68 +1.95 0 21 +0 Hover/Click
Dec22 211014 88.00 90.80 88.00 89.68 +1.17 1,607 26,118 +74 Hover/Click
Total Volume and Open Interest 40,938 286,879 -1,752  
Lumber(CME) Weekly Monthly
Nov21 211014 758.3 781.5 750.2 772.0 +13.7 362 1,311 +6  
Jan22 211014 797.0 818.0 786.6 802.6 +10.6 90 607 +23  
Mar22 211014 810.4 819.5 810.4 815.2 +15.8 3 50 +3  
May22 211014 814.9 814.9 814.9 814.9 +15.8 0 22 +0  
Jul22 211014 810.9 810.9 810.9 810.9 +15.8 0 2 +0  
Sep22 211014 810.9 810.9 810.9 810.9 +15.8        
Nov22 211014 810.9 810.9 810.9 810.9 +15.8        
Total Volume and Open Interest 455 1,992 +32  
Crude Oil(NYM) Weekly Monthly
Nov21 211014 80.59 81.68 80.38 81.31 +0.87 598,181 207,644 -37,991 Hover/Click
Dec21 211014 79.94 81.14 79.79 80.77 +0.95 358,195 401,747 +24,981 Hover/Click
Jan22 211014 79.26 80.40 79.08 80.05 +0.93 149,828 252,636 +16,152 Hover/Click
Feb22 211014 78.53 79.59 78.42 79.27 +0.89 48,636 88,817 +590 Hover/Click
Mar22 211014 77.92 78.83 77.76 78.53 +0.82 51,913 139,889 -230 Hover/Click
Apr22 211014 77.27 78.13 77.12 77.83 +0.76 20,563 58,579 +1,050 Hover/Click
May22 211014 76.65 77.42 76.47 77.16 +0.70 15,976 54,475 +1,066 Hover/Click
Jun22 211014 76.05 76.83 75.80 76.51 +0.65 41,864 180,960 -403 Hover/Click
Jul22 211014 75.41 76.12 75.17 75.85 +0.62 15,536 50,108 +3,789 Hover/Click
Aug22 211014 75.09 75.43 74.50 75.17 +0.59 9,593 37,986 +812 Hover/Click
Sep22 211014 74.01 74.75 73.91 74.50 +0.56 18,856 71,288 +193 Hover/Click
Oct22 211014 73.73 73.92 73.31 73.84 +0.54 11,983 32,610 +370 Hover/Click
Nov22 211014 73.12 73.55 72.79 73.22 +0.53 11,092 43,152 -672 Hover/Click
Dec22 211014 72.31 72.86 71.90 72.61 +0.50 46,023 199,125 +1,686 Hover/Click
Jan23 211014 71.70 72.13 71.37 71.94 +0.48 5,764 29,715 -1,378 Hover/Click
Feb23 211014 71.31 71.31 71.31 71.31 +0.46 861 18,294 +242 Hover/Click
Total Volume and Open Interest 1,429,133 2,231,227 +15,272  
e-miNY Crude Oil(NYM)
Nov21 211014 80.575 81.675 80.375 81.300 +0.850 23,014 4,320 +56  
Dec21 211014 79.925 81.125 79.800 80.775 +0.950 2,180 1,656 +70  
Jan22 211014 79.350 80.375 79.150 80.050 +0.925 282 320 +103  
Feb22 211014 78.625 79.500 78.625 79.275 +0.900 20 119 -2  
Mar22 211014 76.875 78.575 76.875 78.525 +0.825 23 143 +15  
Apr22 211014 77.225 77.825 77.225 77.825 +0.750 14 75 +14  
May22 211014 76.650 77.150 76.650 77.150 +0.700 3 41 +0  
Jun22 211014 77.900 77.900 75.850 76.500 +0.650 13 141 +4  
Jul22 211014 75.850 75.850 75.850 75.850 +0.625 7 28 +3  
Aug22 211014 75.150 75.225 75.150 75.175 +0.600 4 6 +0  
Total Volume and Open Interest 25,581 7,033 +265  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211014 252.53 256.92 251.95 256.14 +4.03 72,040 101,002 -12,475 Hover/Click
Dec21 211014 251.58 255.72 250.94 254.98 +3.86 66,459 96,883 -3,931 Hover/Click
Jan22 211014 250.79 254.26 249.69 253.56 +3.74 29,669 59,658 +6,915 Hover/Click
Feb22 211014 249.00 252.20 248.00 251.57 +3.58 9,428 23,740 +177 Hover/Click
Mar22 211014 246.18 249.50 245.35 248.84 +3.38 10,903 38,632 +590 Hover/Click
Apr22 211014 243.38 246.13 242.32 245.54 +3.13 3,176 16,759 +466 Hover/Click
May22 211014 241.38 243.75 239.83 243.17 +2.91 2,879 9,427 -418 Hover/Click
Jun22 211014 238.88 241.81 238.36 241.42 +2.69 6,072 32,346 +748 Hover/Click
Jul22 211014 239.74 240.45 237.34 240.35 +2.54 1,379 8,326 +209 Hover/Click
Aug22 211014 238.62 239.52 238.35 239.42 +2.42 654 3,699 -29 Hover/Click
Sep22 211014 238.10 239.00 237.36 238.71 +2.31 755 3,949 +87 Hover/Click
Oct22 211014 237.62 238.90 236.30 238.12 +2.23 386 3,473 +35 Hover/Click
Nov22 211014 236.77 237.50 234.90 237.48 +2.16 442 2,127 +74 Hover/Click
Dec22 211014 236.22 236.93 234.00 236.82 +2.13 2,168 16,270 -451 Hover/Click
Total Volume and Open Interest 206,824 429,908 -8,141  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211014 241.62 244.11 238.88 243.50 +2.95 63,690 99,705 -7,284 Hover/Click
Dec21 211014 235.92 238.70 233.70 238.24 +3.33 51,621 97,192 +4,635 Hover/Click
Jan22 211014 233.32 236.00 231.25 235.29 +3.12 23,309 44,760 +1,831 Hover/Click
Feb22 211014 232.12 234.43 230.26 234.00 +2.89 7,984 17,528 +724 Hover/Click
Mar22 211014 232.15 234.27 230.26 233.93 +2.70 7,661 20,660 -183 Hover/Click
Apr22 211014 242.75 243.95 242.20 243.76 +2.27 3,141 11,710 -28 Hover/Click
May22 211014 243.23 243.55 241.36 243.21 +2.03 2,180 8,121 +106 Hover/Click
Jun22 211014 240.89 241.86 238.72 241.39 +1.83 2,950 11,211 +114 Hover/Click
Jul22 211014 238.73 239.08 235.95 238.83 +1.61 1,452 6,779 +189 Hover/Click
Aug22 211014 234.54 235.74 234.54 235.74 +1.46 370 1,815 -56 Hover/Click
Total Volume and Open Interest 165,612 331,494 +302  
e-miNY RBOB Gasoline(NYM)
Nov21 211014 243.50 243.50 243.50 243.50 +2.90 2 2 -1  
Dec21 211014 238.20 238.24 238.20 238.20 +3.30        
Jan22 211014 235.30 235.30 235.29 235.30 +3.10        
Feb22 211014 234.00 234.00 234.00 234.00 +2.90        
Total Volume and Open Interest 2 2 -1  
Natural Gas(NYM) Weekly Monthly
Nov21 211014 5.673 5.964 5.604 5.687 +0.097 215,447 137,931 -24,442 Hover/Click
Dec21 211014 5.839 6.111 5.757 5.837 +0.084 88,306 124,746 +2,479 Hover/Click
Jan22 211014 5.942 6.200 5.858 5.936 +0.082 78,413 210,381 +11,964 Hover/Click
Feb22 211014 5.807 6.088 5.756 5.835 +0.085 20,826 65,219 +1,026 Hover/Click
Mar22 211014 5.498 5.736 5.447 5.527 +0.098 28,562 141,549 +2,260 Hover/Click
Apr22 211014 4.183 4.278 4.111 4.149 +0.051 19,100 118,754 +271 Hover/Click
May22 211014 4.057 4.140 3.992 4.023 +0.046 20,205 112,120 -1,802 Hover/Click
Jun22 211014 4.091 4.173 4.027 4.057 +0.046 10,622 38,536 -1,400 Hover/Click
Jul22 211014 4.129 4.210 4.066 4.097 +0.045 9,689 38,178 +854 Hover/Click
Aug22 211014 4.142 4.209 4.073 4.102 +0.044 2,595 30,224 -309 Hover/Click
Sep22 211014 4.123 4.198 4.056 4.086 +0.044 2,781 35,308 +29 Hover/Click
Oct22 211014 4.160 4.229 4.086 4.118 +0.046 11,191 81,220 -544 Hover/Click
Nov22 211014 4.249 4.315 4.176 4.206 +0.049 2,754 31,002 -62 Hover/Click
Dec22 211014 4.405 4.471 4.339 4.370 +0.050 1,306 25,971 -77 Hover/Click
Jan23 211014 4.513 4.564 4.437 4.464 +0.052 4,772 25,952 +2,265 Hover/Click
Feb23 211014 4.418 4.421 4.367 4.367 +0.046 344 10,410 +186 Hover/Click
Total Volume and Open Interest 526,610 1,314,022 -4,965  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211014 83.45 84.50 83.18 84.00 +0.82 331,408 497,732 -21,313 Hover/Click
Jan22 211014 82.82 83.83 82.56 83.34 +0.78 187,728 396,807 +20,200 Hover/Click
Feb22 211014 82.16 83.03 81.80 82.56 +0.73 88,727 181,775 +13,623 Hover/Click
Mar22 211014 81.43 82.24 81.03 81.78 +0.68 63,713 154,667 +3,672 Hover/Click
Apr22 211014 80.75 81.51 80.33 81.07 +0.64 26,495 63,456 -873 Hover/Click
May22 211014 80.13 80.84 79.69 80.43 +0.62 19,708 58,319 +2,950 Hover/Click
Jun22 211014 79.52 80.21 79.08 79.81 +0.59 47,949 181,421 -5,425 Hover/Click
Jul22 211014 78.82 79.56 78.46 79.18 +0.56 10,114 61,426 -1,258 Hover/Click
Aug22 211014 78.03 78.95 77.86 78.59 +0.55 4,274 42,597 -61 Hover/Click
Sep22 211014 78.15 78.15 77.68 78.00 +0.53 5,087 43,885 -1,283 Hover/Click
Oct22 211014 77.58 77.58 76.77 77.41 +0.52 2,772 26,390 +199 Hover/Click
Nov22 211014 77.00 77.37 76.32 76.85 +0.50 2,131 27,496 -38 Hover/Click
Dec22 211014 76.11 76.59 75.60 76.29 +0.48 43,739 176,085 -331 Hover/Click
Jan23 211014 75.73 75.73 75.73 75.73 +0.47 2,414 15,526 -250 Hover/Click
Total Volume and Open Interest 851,229 2,291,949 +11,958  
Gas Oil(ICE) Weekly Monthly
Nov21 211014 726.75 739.00 724.00 727.50 +4.25 141,395 216,587 +2,040 Hover/Click
Dec21 211014 720.25 731.75 718.25 721.25 +3.75 127,059 238,717 +11,497 Hover/Click
Jan22 211014 715.75 725.25 713.00 715.25 +3.00 53,886 146,258 +770 Hover/Click
Feb22 211014 711.25 719.00 707.75 709.75 +2.50 19,523 64,351 -83 Hover/Click
Mar22 211014 703.75 712.75 702.50 704.00 +2.25 17,244 63,198 +2,242 Hover/Click
Apr22 211014 699.25 706.50 696.50 698.00 +1.75 6,527 15,602 +10 Hover/Click
May22 211014 692.75 700.25 691.00 692.00 +1.50 5,801 20,710 +916 Hover/Click
Jun22 211014 688.75 694.00 684.75 686.25 +1.00 14,664 68,717 +981 Hover/Click
Jul22 211014 684.25 689.50 681.50 682.00 +0.50 2,040 14,707 -72 Hover/Click
Aug22 211014 681.00 686.00 677.75 678.50 +0.25 984 8,384 +22 Hover/Click
Total Volume and Open Interest 398,392 953,444 +14,084  
Ethanol(CBOT)
Nov21 211014 2.207 2.207 2.207 2.207 unch        
Dec21 211014 2.207 2.207 2.207 2.207 unch        
Jan22 211014 2.137 2.137 2.137 2.137 unch        
Feb22 211014 2.137 2.137 2.137 2.137 unch        
Mar22 211014 2.137 2.137 2.137 2.137 unch        
Apr22 211014 2.137 2.137 2.137 2.137 unch        
May22 211014 2.137 2.137 2.137 2.137 unch        
Jun22 211014 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211014 80.76 81.68 80.39 81.31 +0.87 44,014 37,930 -843 Hover/Click
Dec21 211014 80.14 81.15 79.85 80.77 +0.95 68,387 108,460 -4,906 Hover/Click
Jan22 211014 79.43 80.42 79.26 80.05 +0.93 56,608 41,041 +1,753 Hover/Click
Feb22 211014 78.70 79.53 78.53 79.27 +0.89 25,148 18,385 -1,016 Hover/Click
Mar22 211014 78.68 78.76 78.05 78.53 +0.82 15,905 36,936 +112 Hover/Click
Apr22 211014 77.78 77.91 77.40 77.83 +0.76 4,938 14,843 +291 Hover/Click
May22 211014 77.11 77.16 77.11 77.16 +0.70 2,763 8,685 +231 Hover/Click
Jun22 211014 75.90 76.82 75.80 76.51 +0.65 9,623 59,122 +471 Hover/Click
Jul22 211014 75.20 75.85 75.20 75.85 +0.62 1,323 5,833 -73 Hover/Click
Aug22 211014 75.17 75.17 75.17 75.17 +0.59 822 4,737 -189 Hover/Click
Sep22 211014 74.50 74.50 74.50 74.50 +0.56 2,547 12,933 +488 Hover/Click
Oct22 211014 73.84 73.84 73.84 73.84 +0.54 4,913 5,724 -136 Hover/Click
Nov22 211014 73.22 73.22 73.22 73.22 +0.53 6,610 8,864 +1,517 Hover/Click
Dec22 211014 72.69 72.69 72.25 72.61 +0.50 12,326 82,136 +380 Hover/Click
Jan23 211014 71.80 71.94 71.65 71.94 +0.48 762 4,151 +480 Hover/Click
Feb23 211014 71.05 71.31 71.05 71.31 +0.46 121 1,394 -81 Hover/Click
Total Volume and Open Interest 258,885 539,968 -1,511  
US Dollar Index(ICE) Weekly Monthly
Dec21 211014 94.010 94.090 93.760 93.960 -0.120 17,519 60,874 +909 Hover/Click
Mar22 211014 93.970 94.010 93.700 93.910 -0.115 137 1,916 +27 Hover/Click
Jun22 211014 93.955 93.955 93.905 93.905 -0.115 3 46 +1 Hover/Click
Total Volume and Open Interest 17,659 62,836 +937  
Australian Dollar(CME) Weekly Monthly
Dec21 211014 73.83 74.29 73.74 74.20 +0.43 82,813 176,977 -3,488 Hover/Click
Mar22 211014 73.93 74.30 73.93 74.23 +0.43 42 172 +6 Hover/Click
Jun22 211014 74.24 74.24 74.24 74.24 +0.43 0 32 +0 Hover/Click
Total Volume and Open Interest 82,895 177,932 -3,475  
British Pound(CME) Weekly Monthly
Dec21 211014 136.62 137.35 136.59 136.86 +0.43 76,894 169,697 -2,280 Hover/Click
Mar22 211014 136.66 137.31 136.65 136.83 +0.44 199 2,090 -105 Hover/Click
Jun22 211014 136.99 137.01 136.69 136.69 +0.45 117 236 -212 Hover/Click
Total Volume and Open Interest 77,305 172,829 -2,593  
Canadian Dollar(CME) Weekly Monthly
Dec21 211014 80.36 80.94 80.35 80.85 +0.43 63,119 124,659 +1,324 Hover/Click
Mar22 211014 80.48 80.91 80.47 80.85 +0.43 106 1,744 -11 Hover/Click
Jun22 211014 80.56 80.81 80.56 80.81 +0.44 28 287 +17 Hover/Click
Sep22 211014 80.68 80.80 80.68 80.72 +0.44 1 171 +0 Hover/Click
Total Volume and Open Interest 63,290 127,827 +1,323  
Japanese Yen(CME) Weekly Monthly
Dec21 211014 88.34 88.37 87.97 88.02 -0.23 134,039 242,554 +7,555 Hover/Click
Mar22 211014 88.35 88.36 88.10 88.12 -0.24 66 666 -7 Hover/Click
Jun22 211014 88.48 88.48 88.21 88.21 -0.23 1 5 -1 Hover/Click
Total Volume and Open Interest 134,202 243,617 +7,576  
Swiss Franc(CME) Weekly Monthly
Dec21 211014 108.42 108.92 108.34 108.45 +0.08 18,086 57,142 +1,568 Hover/Click
Mar22 211014 108.96 109.02 108.73 108.73 +0.08 123 165 -34 Hover/Click
Jun22 211014 109.00 109.00 109.00 109.00 +0.08 0 25 +0 Hover/Click
Total Volume and Open Interest 18,209 57,341 +1,534  
EuroFX(CME) Weekly Monthly
Dec21 211014 116.11 116.37 115.97 116.12 +0.09 131,335 676,650 +726 Hover/Click
Mar22 211014 116.36 116.62 116.23 116.39 +0.10 404 14,344 +107 Hover/Click
Jun22 211014 116.85 116.85 116.48 116.62 +0.09 12 1,198 +11 Hover/Click
Total Volume and Open Interest 132,932 695,329 +174  
Mexican Peso(CME) Weekly Monthly
Dec21 211014 481.75 483.13 479.63 482.00 +1.63 33,146 171,706 +2,234 Hover/Click
Mar22 211014 475.25 475.25 475.25 475.25 +1.50 2 24 +0 Hover/Click
Total Volume and Open Interest 33,166 171,754 +2,234  
Brazilian Real(CME) Weekly Monthly
Nov21 211014 180.95 183.25 180.35 180.65 -0.25 1,574 22,823 +455  
Dec21 211014 180.70 181.80 179.70 179.75 -0.25 266 4,512 -54 Hover/Click
Jan22 211014 178.70 178.70 178.70 178.70 -0.25 0 2 +0  
Feb22 211014 177.50 177.50 177.50 177.50 -0.30        
Total Volume and Open Interest 1,840 27,338 +401  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211014 159~270 160~110 159~060 160~030 +0~140 397,231 1,222,378 -5,311 Hover/Click
Mar22 211014 158~160 158~190 158~160 158~170 +0~140 10 115 +8 Hover/Click
Jun22 211014 158~170 158~170 158~170 158~170 +0~140       Hover/Click
Total Volume and Open Interest 397,241 1,222,493 -5,303  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211014 131~100 131~195 131~060 131~160 +0~090 1,701,981 4,101,525 -35,506 Hover/Click
Mar22 211014 130~135 130~245 130~115 130~215 +0~100 245 1,189 +64 Hover/Click
Jun22 211014 130~135 130~135 130~135 130~135 +0~100       Hover/Click
Total Volume and Open Interest 1,702,226 4,102,714 -35,442  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211014 122~094 122~150 122~074 122~132 +0~062 1,033,335 3,604,842 -16,836 Hover/Click
Mar22 211014 121~180 121~246 121~180 121~246 +0~060 0 22 +0 Hover/Click
Jun22 211014 121~246 121~246 121~246 121~246 +0~060       Hover/Click
Total Volume and Open Interest 1,033,335 3,604,864 -16,836  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211014 109~272 109~283 109~085 109~275 +0~011 584,586 1,845,268 +41,339 Hover/Click
Mar22 211014 109~241 109~241 109~241 109~241 +0~011 0 2 +0 Hover/Click
Jun22 211014 109~241 109~241 109~241 109~241 +0~011       Hover/Click
Total Volume and Open Interest 584,586 1,845,270 +41,339  
Eurodollars(CME) Weekly Monthly
Dec21 211014 99.830 99.830 99.825 99.830 +0.005 223,056 1,159,573 -11,927  
Mar22 211014 99.825 99.825 99.815 99.820 +0.005 186,556 1,101,723 -22,888  
Jun22 211014 99.725 99.730 99.715 99.720 unch 352,820 969,605 -10,594  
Sep22 211014 99.580 99.595 99.570 99.580 unch 277,522 858,421 -3,809  
Dec22 211014 99.375 99.395 99.365 99.385 +0.015 411,613 1,180,587 +76,835  
Mar23 211014 99.205 99.240 99.195 99.225 +0.030 250,142 1,022,625 +12,520  
Jun23 211014 99.025 99.065 99.010 99.050 +0.040 176,549 796,296 +2,895  
Sep23 211014 98.790 98.845 98.770 98.820 +0.045 183,532 773,168 -10,406  
Dec23 211014 98.675 98.730 98.660 98.710 +0.050 284,786 1,194,522 +45,311  
Mar24 211014 98.575 98.630 98.560 98.610 +0.055 109,005 422,413 +1,349  
Jun24 211014 98.495 98.540 98.475 98.525 +0.055 100,131 395,106 +1,128  
Sep24 211014 98.420 98.465 98.400 98.450 +0.055 100,355 401,514 -14,033  
Dec24 211014 98.340 98.385 98.325 98.375 +0.055 141,551 864,949 +17,268  
Mar25 211014 98.295 98.340 98.285 98.330 +0.055 65,881 329,566 -620  
Jun25 211014 98.250 98.300 98.245 98.290 +0.055 50,271 178,302 -3,615  
Sep25 211014 98.215 98.260 98.205 98.250 +0.055 39,656 139,556 -1,398  
Dec25 211014 98.170 98.215 98.150 98.200 +0.050 47,730 161,255 -895  
Mar26 211014 98.135 98.185 98.120 98.170 +0.050 25,941 105,107 +7,049  
Total Volume and Open Interest 3,137,778 12,837,299 -837,280  
Ultra T-Bond(CBOT)
Dec21 211014 193~07 193~30 191~20 193~16 +0~21 181,470 1,216,795 -1,712  
Mar22 211014 191~14 192~31 191~14 192~19 +0~21 0 13 +0  
Jun22 211014 192~19 192~19 192~19 192~19 +0~21        
Total Volume and Open Interest 181,470 1,216,808 -1,712  
Ultra 10-Yr T-Note(CBOT)
Dec21 211014 145~060 145~190 144~270 145~145 +0~125 316,971 1,477,615 -1,292  
Mar22 211014 145~125 145~145 145~115 145~115 +0~125 8 624 +2  
Jun22 211014 145~115 145~115 145~115 145~115 +0~125        
Total Volume and Open Interest 316,979 1,478,239 -1,290  
30 Day Federal Funds(CBOT)
Oct21 211014 99.923 99.925 99.920 99.923 +0.003 262 121,702 -6,014  
Nov21 211014 99.925 99.925 99.920 99.925 +0.005 522 115,327 +997  
Dec21 211014 99.920 99.925 99.920 99.925 +0.005 768 83,873 +975  
Jan22 211014 99.920 99.925 99.920 99.925 +0.005 4,910 111,388 -2,223  
Feb22 211014 99.915 99.920 99.910 99.915 +0.005 9,459 89,470 -590  
Mar22 211014 99.910 99.910 99.905 99.910 +0.005 4,636 43,546 -1,076  
Total Volume and Open Interest 176,278 1,190,212 +9,858  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211014 151.28 151.45 151.23 151.43 +0.15 899 14,479 -157 Hover/Click
Mar22 211014 151.43 151.43 151.43 151.43 +0.15       Hover/Click
Jun22 211014 151.43 151.43 151.43 151.43 +0.15       Hover/Click
Total Volume and Open Interest 899 14,479 -157  
Euro-Buxl(EUREX)
Dec21 211014 202.84 205.24 201.94 204.54 +1.92 109,705 340,070 +12,000  
Mar22 211014 202.86 202.86 202.86 202.86 +1.92 0 59,298 +0  
Jun22 211014 201.64 201.64 201.64 201.64 +1.92        
Total Volume and Open Interest 109,705 399,368 +12,000  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211014 168.86 169.92 168.64 169.65 +0.71 1,075,163 1,694,008 +178,321 Hover/Click
Mar22 211014 170.29 171.44 170.23 171.29 +0.77 2,382 32,939 +2,362 Hover/Click
Jun22 211014 168.99 168.99 168.99 168.99 +0.71 0 1 +0 Hover/Click
Total Volume and Open Interest 1,077,545 1,726,948 +180,683  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211014 134.45 134.86 134.36 134.77 +0.27 562,973 1,436,276 +69,630 Hover/Click
Mar22 211014 133.70 133.70 133.70 133.70 +0.27 0 119 +0 Hover/Click
Jun22 211014 134.57 134.57 134.57 134.57 +0.27       Hover/Click
Total Volume and Open Interest 562,973 1,436,395 +69,630  
Euro-Schatz(EUREX)
Dec21 211014 112.16 112.22 112.14 112.19 +0.03 365,635 1,483,977 +69,762  
Mar22 211014 112.18 112.18 112.18 112.18 +0.03 0 1 +0  
Jun22 211014 112.80 112.80 112.80 112.80 +0.03        
Total Volume and Open Interest 365,635 1,483,978 +69,762  
3-Mth Euribor(EUREX)
Dec21 211014 100.545 100.545 100.545 100.545 +0.005 0 1,148 +0  
Mar22 211014 100.515 100.525 100.515 100.525 +0.005 0 1,103 +0  
Jun22 211014 100.465 100.485 100.465 100.485 +0.020 0 600 +0  
Total Volume and Open Interest 200 3,788 +51  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211014 124~16 125~09 124~12 125~02 +0~07 313,150 831,892 +4,339 Hover/Click
Mar22 211014 124~05 124~09 124~04 124~05 +0~08 7,255 54,104 -2,973 Hover/Click
Total Volume and Open Interest 320,405 885,996 +1,366  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211014 99.64 99.67 99.62 99.65 +0.01 111,920 592,389 -17,491  
Mar22 211014 99.28 99.34 99.28 99.32 +0.04 41,089 391,617 -5,300  
Jun22 211014 99.11 99.18 99.10 99.15 +0.05 43,836 251,161 -7,100  
Sep22 211014 98.99 99.04 98.97 99.03 +0.04 53,043 386,005 -9,748  
Dec22 211014 98.93 98.99 98.93 98.97 +0.03 63,927 527,780 -1,723  
Mar23 211014 98.90 98.96 98.90 98.94 +0.03 33,784 251,547 +161  
Total Volume and Open Interest 606,148 4,322,926 -22,166  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211014 100.540 100.550 100.540 100.545 unch 28,833 469,474 +1,655  
Mar22 211014 100.515 100.530 100.515 100.520 +0.005 58,286 308,322 +9,142  
Jun22 211014 100.470 100.495 100.465 100.485 +0.015 85,486 344,214 +643  
Total Volume and Open Interest 1,348,650 4,410,543 +19,435  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211014 99.95 99.95 99.94 99.95 unch 3,432 145,800 -2,089  
Mar22 211014 99.89 99.89 99.87 99.89 unch 26,138 182,182 +8,305  
Jun22 211014 99.80 99.80 99.77 99.80 unch 22,050 177,017 -3,260  
Sep22 211014 99.66 99.69 99.64 99.67 +0.01 15,964 155,830 -2,656  
Dec22 211014 99.49 99.52 99.47 99.50 +0.01 14,975 114,940 +1,512  
Mar23 211014 99.33 99.36 99.29 99.33 unch 10,485 70,799 +3,969  
Jun23 211014 99.16 99.19 99.12 99.16 unch 3,925 57,694 -406  
Sep23 211014 99.00 99.03 98.96 99.00 unch 2,846 46,381 +983  
Dec23 211014 98.83 98.83 98.80 98.83 unch 4 2,335 +4  
Mar24 211014 98.70 98.70 98.70 98.70 +0.01 0 491 +0  
Total Volume and Open Interest 99,821 953,647 +6,360  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211014 98.29 98.37 98.28 98.35 +0.06 159,956 1,256,180 +3,539  
Mar22 211014 98.35 98.35 98.35 98.35 +0.06 0 30 +0  
Total Volume and Open Interest 159,956 1,256,210 +3,539  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211014 99.26 99.30 99.24 99.26 unch 170,955 697,466 +4,462  
Mar22 211014 99.26 99.26 99.26 99.26 unch 0 105 +0  
Total Volume and Open Interest 170,955 697,571 +4,462  
Gold(CMX) Weekly Monthly
Oct21 211014 1792.2 1799.9 1792.0 1796.7 +3.0 139 2,494 -65 Hover/Click
Dec21 211014 1793.6 1801.9 1787.6 1797.9 +3.2 168,110 394,232 -1,079 Hover/Click
Feb22 211014 1795.7 1803.6 1789.9 1799.8 +3.1 4,822 52,944 +272 Hover/Click
Apr22 211014 1797.0 1804.5 1793.1 1801.5 +3.0 3,256 12,469 -1,284 Hover/Click
Jun22 211014 1799.3 1807.0 1794.7 1803.2 +2.8 1,837 13,624 +943 Hover/Click
Aug22 211014 1805.6 1806.8 1804.8 1804.8 +2.8 83 2,087 +50 Hover/Click
Oct22 211014 1800.4 1806.4 1799.4 1806.4 +2.8 53 1,159 +0 Hover/Click
Dec22 211014 1806.4 1810.0 1806.4 1808.0 +2.8 147 4,282 +58 Hover/Click
Feb23 211014 1810.8 1810.8 1810.8 1810.8 +2.8       Hover/Click
Apr23 211014 1814.0 1814.0 1814.0 1814.0 +2.8       Hover/Click
Jun23 211014 1817.2 1817.2 1817.2 1817.2 +2.8 0 9 +0 Hover/Click
Aug23 211014 1820.2 1820.2 1820.2 1820.2 +2.8       Hover/Click
Total Volume and Open Interest 178,995 484,382 -1,177  
Silver(CMX) Weekly Monthly
Dec21 211014 2310.0 2362.5 2292.5 2347.7 +30.7 42,934 116,544 -1,333 Hover/Click
Mar22 211014 2315.0 2365.5 2300.0 2352.7 +30.6 1,475 15,166 +578 Hover/Click
May22 211014 2317.0 2358.0 2310.0 2356.0 +30.6 429 2,287 -57 Hover/Click
Jul22 211014 2336.0 2364.5 2336.0 2359.4 +30.4 439 1,584 +254 Hover/Click
Sep22 211014 2320.5 2376.0 2314.5 2362.8 +29.9 28 1,054 -6 Hover/Click
Dec22 211014 2318.0 2378.5 2314.5 2368.2 +29.9 106 884 +61 Hover/Click
Mar23 211014 2373.6 2373.6 2373.6 2373.6 +29.9 2 4 +0 Hover/Click
Total Volume and Open Interest 45,648 139,403 -474  
Platinum(NYMEX) Weekly Monthly
Oct21 211014 1033.5 1058.0 1033.5 1050.5 +28.2 6 346 +1 Hover/Click
Jan22 211014 1021.1 1064.2 1015.0 1052.3 +28.1 10,138 57,007 -678 Hover/Click
Apr22 211014 1022.2 1063.7 1018.0 1053.9 +28.1 132 1,729 +24 Hover/Click
Jul22 211014 1048.4 1065.0 1048.4 1055.5 +27.9 6 121 +0 Hover/Click
Total Volume and Open Interest 10,294 59,344 -650  
Palladium(NYMEX) Weekly Monthly
Dec21 211014 2106.00 2205.50 2079.50 2150.90 +44.80 2,018 8,692 -225 Hover/Click
Mar22 211014 2098.50 2204.50 2098.50 2150.30 +43.70 187 602 +18 Hover/Click
Jun22 211014 2153.00 2153.00 2153.00 2153.00 +43.70 0 2 +0 Hover/Click
Total Volume and Open Interest 2,205 9,296 -207  
Copper(CMX) Weekly Monthly
Dec21 211014 449.05 463.65 448.30 463.15 +11.55 65,221 114,386 +1,713 Hover/Click
Mar22 211014 444.15 458.95 443.25 458.45 +11.00 11,069 43,479 +908 Hover/Click
May22 211014 445.25 456.25 445.25 456.15 +11.00 4,466 14,428 -54 Hover/Click
Jul22 211014 449.00 454.70 446.85 454.35 +10.75 2,708 9,085 +380 Hover/Click
Sep22 211014 447.00 452.65 445.65 452.65 +10.85 922 2,747 +705 Hover/Click
Total Volume and Open Interest 85,775 194,817 +3,838  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211014 34248 34853 34248 34784 +527 197,787 101,645 +501 Hover/Click
Mar22 211014 34275 34747 34258 34690 +527 220 393 +8 Hover/Click
Jun22 211014 34598 34598 34598 34598 +529 0 2 +0 Hover/Click
Sep22 211014 34482 34482 34482 34482 +527       Hover/Click
Total Volume and Open Interest 198,007 102,040 +509  
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 211014 4354.75 4437.25 4354.00 4429.00 +74.00 1,295,686 2,336,541 -17,738 Hover/Click
Mar22 211014 4348.50 4429.25 4348.50 4421.50 +74.00 1,358 18,944 +369 Hover/Click
Jun22 211014 4367.75 4412.50 4366.25 4411.75 +74.00 43 46,582 -4 Hover/Click
Sep22 211014 4402.50 4402.50 4402.50 4402.50 +73.50 1 21 +0 Hover/Click
Total Volume and Open Interest 1,297,088 2,403,163 -17,373  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211014 14770.25 15071.50 14767.50 15037.25 +273.00 599,367 229,495 +1,385 Hover/Click
Mar22 211014 14785.00 15068.75 14785.00 15037.75 +273.00 832 1,089 +34 Hover/Click
Jun22 211014 14920.00 15032.50 14910.00 15026.75 +274.50 12 26 +1 Hover/Click
Total Volume and Open Interest 600,211 230,615 +1,420  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211014 2695.70 2745.80 2695.70 2741.90 +46.90 11,449 39,131 +277 Hover/Click
Mar22 211014 2750.90 2750.90 2750.90 2750.90 +46.90 1 1 +1 Hover/Click
Jun22 211014 2760.60 2760.60 2760.60 2760.60 +46.20       Hover/Click
Total Volume and Open Interest 11,450 39,132 +278  
Volatility Index(CBOE)
Oct21 211014 19.15 19.20 17.55 17.60 -1.55 63,005 73,064 -9,798  
Nov21 211014 21.00 21.05 19.95 20.00 -1.11 66,551 144,324 +5,741  
Dec21 211014 22.10 22.15 21.30 21.30 -0.83 13,746 47,550 -444  
Jan22 211014 23.40 23.45 22.75 22.80 -0.61 8,384 30,200 +892  
Total Volume and Open Interest 161,534 329,905 -2,983  
S & P 600(CME)
Dec21 211014 1370.90 1370.90 1370.90 1370.90 +16.80        
Mar22 211014 1371.70 1371.70 1371.70 1371.70 +16.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211014 2238.90 2276.30 2238.60 2272.10 +33.60 154,588 451,401 -576 Hover/Click
Mar22 211014 2239.80 2273.40 2239.80 2269.50 +33.80 84 566 -2 Hover/Click
Jun22 211014 2260.70 2260.70 2260.70 2260.70 +32.20       Hover/Click
Total Volume and Open Interest 154,672 451,967 -578  
Nikkei 225(CME)
Dec21 211014 28225 28840 28210 28755 +530 6,858 17,539 -97  
Mar22 211014 28280 28820 28280 28725 +530 5 9 +4  
Total Volume and Open Interest 6,863 17,548 -93  
Nikkei 225(SGX) Weekly Monthly
Dec21 211014 28135 28615 28050 28600 +460 52,202 112,354 +3,229  
Mar22 211014 28560 28560 28560 28560 +465 10 928 -1  
Jun22 211014 28365 28365 28365 28365 +460 0 2,896 +0  
Total Volume and Open Interest 52,212 139,226 +3,228  
Nikkei 225 Mini(JPX)
Dec21 211014 28330 28590 28230 28570 +430 461,885 281,823 +4,708  
Mar22 211014 28065 28525 28020 28520 +430 19,852 18,843 +258  
Jun22 211014 27920 28300 27810 28290 +430 296 1,608 -63  
Total Volume and Open Interest 511,724 316,238 +5,310  
Nikkei 225(JPX)
Dec21 211014 28330 28590 28230 28570 +430 34,637 243,733 +157  
Mar22 211014 28280 28520 28180 28520 +430 415 13,194 +364  
Jun22 211014 28210 28290 28210 28290 +430 2 4,831 -1  
Total Volume and Open Interest 35,054 308,447 +642  
Nikkei 225(CME) Yen
Dec21 211014 28185 28815 28185 28730 +535 35,889 56,148 +2,764  
Mar22 211014 28220 28675 28220 28675 +535 3 20 +2  
Jun22 211014 28430 28430 28430 28430 +535        
Total Volume and Open Interest 35,892 56,171 +2,766  
Nikkei 225(CME) e-Mini Yen
Dec21 211014 28730 28730 28730 28730 +530        
Mar22 211014 28680 28680 28675 28680 +540        
Jun22 211014 28430 28430 28430 28430 +530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211014 6631.5 6700.0 6617.5 6685.0 +88.5 173,338 256,163 -8,719  
Nov21 211014 6640.5 6695.0 6613.0 6680.0 +88.5 127,939 83,448 +63,191  
Dec21 211014 6608.0 6675.0 6606.5 6668.5 +88.5 671 33,896 -2  
Mar22 211014 6642.5 6652.0 6642.5 6652.0 +88.5 0 1 +0  
Jun22 211014 6510.0 6510.0 6510.0 6510.0 +87.0        
Sep22 211014 6493.5 6493.5 6493.5 6493.5 +88.5        
Total Volume and Open Interest 301,948 383,013 +54,470  
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 211014 15286.0 15485.0 15280.0 15442.0 +207.0 68,404 69,717 +1,158  
Mar22 211014 15285.0 15453.0 15285.0 15426.0 +207.0 15 261 -18  
Jun22 211014 15443.0 15443.0 15443.0 15443.0 +207.0        
Total Volume and Open Interest 68,419 69,978 +1,140  
Mini-DAX(EUREX)
Dec21 211014 15282.0 15485.0 15281.0 15442.0 +207.0 51,747 19,368 +837  
Mar22 211014 15372.0 15463.0 15269.0 15426.0 +207.0 48 120 +5  
Jun22 211014 15443.0 15443.0 15443.0 15443.0 +207.0        
Total Volume and Open Interest 51,795 19,488 +842  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211014 4088 4146 4086 4137 +65 579,566 2,963,071 +38,450  
Mar22 211014 4086 4127 4085 4121 +65 12 45,603 +5  
Jun22 211014 4045 4045 4045 4045 +64 0 13,619 +0  
Total Volume and Open Interest 579,578 3,029,214 +38,455  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211014 11830 11894 11766 11870 +66 26,507 130,388 -3,029  
Mar22 211014 11655 11751 11655 11751 +66 5 219 -2  
Jun22 211014 11593 11593 11593 11593 +66 3 4 +1  
Total Volume and Open Interest 26,515 130,611 -3,030  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211014 7150.00 7196.00 7144.00 7190.00 +70.00 80,223 612,251 +5,209  
Mar22 211014 7121.50 7121.50 7121.50 7121.50 +70.00 12 672 +2  
Jun22 211014 7066.00 7066.00 7066.00 7066.00 +70.00 5 8 -5  
Total Volume and Open Interest 80,250 612,946 +5,216  
SPI 200(SFE) Weekly Monthly
Dec21 211014 7228.0 7331.0 7222.0 7289.0 +57.0 37,812 249,978 +1,110  
Mar22 211014 7202.0 7202.0 7202.0 7202.0 +57.0 0 267 +0  
Jun22 211014 7202.0 7202.0 7202.0 7202.0 +57.0        
Total Volume and Open Interest 37,818 250,409 +1,112  
FTSE MIB(ISE)
Dec21 211014 25790.00 26075.00 25755.00 25996.00 +333.00 16,849 96,138 +1,449  
Mar22 211014 25875.00 25945.00 25700.00 25889.00 +333.00 38 211 +26  
Jun22 211014 25497.00 25497.00 25497.00 25497.00 +336.00        
Total Volume and Open Interest 16,887 96,349 +1,475  
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 211014 587.25 587.90 587.25 587.90 +6.20 115 796 -172  
Nov21 211014 585.75 587.20 584.30 585.90 +5.90 117 1,405 +119  
Dec21 211014 587.90 587.90 587.90 587.90 +9.90        
Total Volume and Open Interest 232 2,201 -53  
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!!!