Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211015 1205.75 1221.00 1202.00 1217.75 +11.50 186,725 272,743 -12,584 Hover/Click
Jan22 211015 1214.75 1229.00 1211.50 1226.25 +10.75 116,240 198,192 +9,144 Hover/Click
Mar22 211015 1223.75 1238.25 1220.75 1235.25 +11.00 33,649 120,967 +3,257 Hover/Click
May22 211015 1233.00 1247.75 1230.25 1244.50 +10.75 15,884 58,767 -968 Hover/Click
Jul22 211015 1238.00 1253.75 1236.00 1250.50 +10.50 11,624 50,015 +912 Hover/Click
Aug22 211015 1234.00 1249.25 1233.25 1246.50 +10.25 1,558 5,126 +376 Hover/Click
Sep22 211015 1218.25 1230.25 1218.25 1228.50 +10.00 1,225 3,600 -268 Hover/Click
Nov22 211015 1208.75 1224.50 1208.75 1222.25 +10.50 7,686 40,935 +832 Hover/Click
Jan23 211015 1214.00 1224.75 1214.00 1223.25 +10.25 215 2,447 +39 Hover/Click
Mar23 211015 1205.00 1208.75 1202.25 1208.00 +10.00 351 4,914 +200 Hover/Click
May23 211015 1200.50 1205.00 1200.00 1204.00 +9.25 48 1,202 +0 Hover/Click
Jul23 211015 1203.00 1207.25 1201.00 1205.25 +8.50 50 272 +37 Hover/Click
Aug23 211015 1198.25 1198.25 1198.25 1198.25 +8.50 0 11 +0 Hover/Click
Sep23 211015 1187.25 1187.25 1187.25 1187.25 +8.50 0 2 +0 Hover/Click
Total Volume and Open Interest 375,351 760,109 +1,008  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211015 314.10 319.90 313.60 316.60 +2.50 69,610 172,032 -1,821 Hover/Click
Jan22 211015 315.40 320.50 314.80 317.40 +2.00 34,975 83,647 +6,464 Hover/Click
Mar22 211015 317.60 322.30 317.00 319.60 +2.00 17,519 69,295 +2,316 Hover/Click
May22 211015 320.70 325.30 320.20 322.60 +1.80 10,583 38,230 +819 Hover/Click
Jul22 211015 324.40 328.80 324.00 326.20 +1.80 7,873 32,725 +1,529 Hover/Click
Aug22 211015 325.10 329.70 324.80 326.70 +1.40 3,285 8,973 +362 Hover/Click
Sep22 211015 325.20 329.90 325.20 326.70 +1.00 1,720 7,991 +505 Hover/Click
Oct22 211015 324.80 328.40 324.80 325.30 +0.50 703 5,365 +306 Hover/Click
Dec22 211015 326.40 330.30 326.40 326.70 +0.30 2,143 13,694 +393 Hover/Click
Jan23 211015 328.50 328.50 326.80 326.80 +0.20 20 410 +9 Hover/Click
Total Volume and Open Interest 148,542 434,301 +10,870  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211015 60.46 61.46 60.26 61.29 +0.85 80,941 138,834 -2,591 Hover/Click
Jan22 211015 60.25 61.24 60.13 61.09 +0.78 41,413 85,390 +8,783 Hover/Click
Mar22 211015 59.77 60.64 59.55 60.52 +0.79 22,674 65,572 +1,828 Hover/Click
May22 211015 59.07 59.88 58.81 59.78 +0.80 12,474 51,128 +514 Hover/Click
Jul22 211015 58.35 59.18 58.14 59.07 +0.83 7,629 37,025 +529 Hover/Click
Aug22 211015 57.31 58.33 57.31 58.18 +0.87 1,994 5,416 +167 Hover/Click
Sep22 211015 56.40 57.58 56.40 57.48 +0.96 502 4,131 +25 Hover/Click
Oct22 211015 56.17 56.95 56.07 56.83 +0.93 447 4,588 +1 Hover/Click
Dec22 211015 55.62 56.73 55.58 56.59 +0.96 1,608 13,582 +248 Hover/Click
Jan23 211015 56.08 56.29 56.08 56.26 +0.86 10 661 +2 Hover/Click
Total Volume and Open Interest 169,794 410,898 +9,514  
Canola(WCE) Weekly Monthly
Nov21 211015 907.9 917.8 905.6 915.5 +5.3 7,364 42,473 -3,474 Hover/Click
Jan22 211015 901.0 910.5 900.1 907.1 +4.0 10,121 85,414 +456 Hover/Click
Mar22 211015 889.1 895.6 887.5 891.4 +1.9 3,295 46,750 -561 Hover/Click
May22 211015 866.5 871.2 862.8 866.0 -0.2 1,871 21,765 +648 Hover/Click
Jul22 211015 839.2 844.0 834.1 836.2 -2.9 803 12,336 +334 Hover/Click
Total Volume and Open Interest 23,623 213,410 -2,574  
Corn(CBOT) Weekly Monthly
Dec21 211015 516.25 528.50 514.25 525.75 +9.00 203,330 620,226 -6,914 Hover/Click
Mar22 211015 525.00 537.00 523.50 534.25 +8.50 69,387 320,049 +4,438 Hover/Click
May22 211015 530.50 541.75 529.00 538.75 +7.75 25,246 162,218 +1,528 Hover/Click
Jul22 211015 532.00 542.25 530.00 539.50 +7.25 21,863 132,867 +2,530 Hover/Click
Sep22 211015 518.25 527.75 517.50 525.50 +6.50 4,663 41,665 +1,006 Hover/Click
Dec22 211015 515.25 524.75 514.00 523.00 +6.75 13,887 110,765 -47 Hover/Click
Mar23 211015 521.25 530.50 521.25 529.50 +7.00 196 5,194 +60 Hover/Click
May23 211015 529.75 532.75 529.75 531.25 +7.00 29 521 +3 Hover/Click
Jul23 211015 523.25 532.25 523.25 530.50 +7.00 160 3,666 +60 Hover/Click
Sep23 211015 499.75 499.75 499.75 499.75 +7.00 3 172 +0 Hover/Click
Total Volume and Open Interest 339,022 1,403,156 +2,779  
Wheat(CBOT) Weekly Monthly
Dec21 211015 725.00 740.50 722.25 734.00 +9.25 57,903 196,236 +5,088 Hover/Click
Mar22 211015 736.00 752.75 734.75 746.50 +9.75 19,476 95,588 +1,863 Hover/Click
May22 211015 740.75 756.25 739.50 750.25 +9.25 10,449 30,750 +533 Hover/Click
Jul22 211015 729.00 743.25 727.75 738.25 +9.00 6,224 42,161 +1,339 Hover/Click
Sep22 211015 730.50 745.75 730.25 740.25 +8.00 1,048 6,291 +20 Hover/Click
Dec22 211015 736.00 751.50 736.00 746.50 +8.50 1,751 17,339 +95 Hover/Click
Total Volume and Open Interest 97,087 394,197 +8,993  
Wheat(KCBT) Weekly Monthly
Dec21 211015 731.00 748.00 729.50 743.75 +12.75 27,614 124,162 -581 Hover/Click
Mar22 211015 738.75 755.00 737.25 750.75 +12.25 12,160 63,261 +95 Hover/Click
May22 211015 741.50 758.25 740.75 753.75 +11.50 5,539 17,966 -206 Hover/Click
Jul22 211015 734.50 748.50 734.50 745.75 +10.25 2,812 21,079 +338 Hover/Click
Sep22 211015 738.25 750.25 738.25 747.75 +9.50 317 3,056 +6 Hover/Click
Dec22 211015 755.75 757.25 752.00 755.25 +8.75 437 3,899 +38 Hover/Click
Mar23 211015 755.25 755.25 755.25 755.25 +7.75 16 409 +3 Hover/Click
Total Volume and Open Interest 48,899 234,321 -306  
Wheat(MGE) Weekly Monthly
Dec21 211015 959.00 980.00 957.50 968.75 +8.75 4,766 43,800 -734 Hover/Click
Mar22 211015 945.75 967.25 945.00 957.25 +9.25 2,299 21,051 +795 Hover/Click
May22 211015 928.75 949.75 928.50 939.75 +7.75 823 5,783 -2 Hover/Click
Jul22 211015 917.75 925.00 917.75 917.75 +6.25 446 3,268 +38 Hover/Click
Sep22 211015 819.00 828.00 816.75 827.75 +8.50 186 1,948 -15 Hover/Click
Dec22 211015 815.00 823.50 815.00 823.50 +10.25 9 642 +4 Hover/Click
Total Volume and Open Interest 8,529 76,492 +86  
Oats(CBOT) Weekly Monthly
Dec21 211015 637.25 660.25 637.25 660.25 +25.00 914 3,430 -145 Hover/Click
Mar22 211015 630.50 647.75 630.50 644.25 +21.50 151 1,140 +4 Hover/Click
May22 211015 635.00 638.50 632.25 632.25 +18.75 35 248 +0 Hover/Click
Jul22 211015 595.00 600.00 595.00 599.25 +17.00 5 111 +5 Hover/Click
Total Volume and Open Interest 1,138 5,101 -127  
Rough Rice(CBOT) Weekly Monthly
Nov21 211015 13.94 13.95 13.80 13.85 -0.02 868 5,425 -521 Hover/Click
Jan22 211015 14.19 14.19 14.09 14.11 -0.01 640 2,957 +440 Hover/Click
Mar22 211015 14.30 14.34 14.28 14.28 +0.01 11 421 +0 Hover/Click
May22 211015 14.35 14.35 14.35 14.35 unch 0 40 +0 Hover/Click
Total Volume and Open Interest 1,519 8,844 -81  
Live Cattle(CME) Weekly Monthly
Oct21 211015 125.500 126.000 125.385 125.980 +0.230 2,258 8,685 -1,318 Hover/Click
Dec21 211015 130.350 131.075 129.985 130.985 +0.685 14,718 119,268 -1,419 Hover/Click
Feb22 211015 134.650 135.550 134.350 135.350 +0.700 8,304 61,418 +523 Hover/Click
Apr22 211015 137.600 138.435 137.380 138.380 +0.750 6,880 51,791 -41 Hover/Click
Jun22 211015 132.500 133.185 132.325 133.075 +0.575 4,862 30,350 +1,410 Hover/Click
Aug22 211015 131.350 131.800 131.050 131.650 +0.365 848 6,582 +133 Hover/Click
Total Volume and Open Interest 38,240 281,581 -668  
Feeder Cattle(CME) Weekly Monthly
Oct21 211015 158.200 158.235 157.300 157.580 -0.855 875 2,238 -294 Hover/Click
Nov21 211015 161.830 161.950 160.900 161.435 -0.715 5,656 9,042 -1,003 Hover/Click
Jan22 211015 162.035 162.185 161.080 161.535 -0.815 5,526 16,623 +1,363 Hover/Click
Mar22 211015 163.000 163.000 161.850 162.330 -0.820 1,732 5,905 +155 Hover/Click
Apr22 211015 165.000 165.000 163.950 164.550 -0.750 690 1,378 -7 Hover/Click
May22 211015 166.535 166.535 165.435 166.080 -0.705 507 1,991 +11 Hover/Click
Aug22 211015 172.630 173.330 172.235 172.800 -0.500 173 1,118 +58 Hover/Click
Total Volume and Open Interest 15,163 38,402 +284  
Lean Hogs(CME) Weekly Monthly
Dec21 211015 77.850 78.830 77.400 78.280 +0.950 15,543 104,066 -1,978 Hover/Click
Feb22 211015 80.600 81.780 80.350 81.330 +1.030 8,106 48,161 +202 Hover/Click
Apr22 211015 84.150 85.330 83.880 85.180 +1.380 4,766 45,656 -349 Hover/Click
May22 211015 89.000 89.000 87.900 88.680 +1.180 40 1,146 -11  
Jun22 211015 93.050 94.200 92.780 94.100 +1.400 2,311 23,234 +161 Hover/Click
Jul22 211015 92.680 94.000 92.680 93.930 +1.580 835 7,675 -12 Hover/Click
Aug22 211015 91.050 92.330 91.050 92.280 +1.580 310 5,888 -17 Hover/Click
Oct22 211015 77.530 78.300 77.400 78.250 +1.120 68 1,862 +18 Hover/Click
Total Volume and Open Interest 34,795 248,141 -3,375  
Class III Milk(CME) Weekly Monthly
Oct21 211015 17.93 17.96 17.93 17.94 +0.02 127 4,266 -14 Hover/Click
Nov21 211015 19.35 19.48 19.23 19.28 -0.08 381 4,637 -29 Hover/Click
Dec21 211015 18.80 18.83 18.65 18.76 -0.09 161 3,357 +17 Hover/Click
Jan22 211015 18.25 18.25 18.05 18.16 +0.02 76 2,002 +34 Hover/Click
Feb22 211015 18.01 18.05 17.94 18.05 +0.03 87 1,671 +31 Hover/Click
Mar22 211015 18.10 18.10 17.99 18.10 +0.06 118 1,562 +55 Hover/Click
Apr22 211015 18.05 18.09 18.02 18.09 +0.01 62 895 +29 Hover/Click
May22 211015 18.11 18.11 18.06 18.08 -0.02 38 895 +17 Hover/Click
Jun22 211015 18.10 18.10 18.08 18.10 -0.02 32 797 +15 Hover/Click
Jul22 211015 18.14 18.14 18.14 18.14 unch 65 545 +33 Hover/Click
Aug22 211015 18.20 18.20 18.20 18.20 -0.01 66 535 +48 Hover/Click
Sep22 211015 18.20 18.20 18.20 18.20 unch 76 431 +47 Hover/Click
Oct22 211015 18.15 18.15 18.15 18.15 unch 33 332 +23 Hover/Click
Total Volume and Open Interest 1,430 22,626 +339  
Cocoa(ICE) Weekly Monthly
Dec21 211015 2588 2617 2565 2607 +23 25,149 81,775 -3,513 Hover/Click
Mar22 211015 2633 2663 2618 2653 +21 16,003 70,831 +313 Hover/Click
May22 211015 2640 2668 2628 2660 +20 5,077 31,574 -234 Hover/Click
Jul22 211015 2637 2665 2626 2659 +23 2,769 18,395 +489 Hover/Click
Sep22 211015 2624 2651 2617 2647 +24 2,233 19,309 -331 Hover/Click
Dec22 211015 2607 2634 2604 2631 +23 1,558 19,400 -46 Hover/Click
Mar23 211015 2619 2619 2597 2618 +22 540 9,037 +157 Hover/Click
Total Volume and Open Interest 53,545 252,081 -3,146  
Coffee "C"(ICE) Weekly Monthly
Dec21 211015 209.75 211.00 202.75 203.40 -5.85 19,175 126,426 -1,635 Hover/Click
Mar22 211015 212.95 213.85 205.65 206.25 -5.90 10,050 76,412 +815 Hover/Click
May22 211015 213.45 214.80 206.70 207.25 -5.90 4,985 46,796 +962 Hover/Click
Jul22 211015 214.15 215.30 207.20 207.80 -5.85 3,494 17,572 +91 Hover/Click
Sep22 211015 213.95 215.45 207.50 208.10 -5.80 1,412 11,175 +11 Hover/Click
Dec22 211015 214.65 215.30 207.55 208.20 -5.75 496 16,878 +192 Hover/Click
Total Volume and Open Interest 39,812 305,587 +446  
Orange Juice(ICE) Weekly Monthly
Nov21 211015 123.55 124.35 120.95 121.90 -1.20 896 5,496 -338 Hover/Click
Jan22 211015 125.60 126.70 122.50 123.65 -1.90 630 5,681 +319 Hover/Click
Mar22 211015 128.30 128.30 125.25 126.30 -2.15 107 783 +98 Hover/Click
May22 211015 127.90 127.90 127.90 127.90 -2.15 2 61 +2 Hover/Click
Jul22 211015 129.40 129.40 129.40 129.40 -2.15       Hover/Click
Sep22 211015 131.15 131.15 131.15 131.15 -2.15       Hover/Click
Total Volume and Open Interest 1,635 12,021 +81  
Sugar #11(ICE) Weekly Monthly
Mar22 211015 19.60 19.97 19.59 19.80 +0.21 44,155 415,463 -2,368 Hover/Click
May22 211015 19.30 19.58 19.25 19.46 +0.21 13,739 145,618 -588 Hover/Click
Jul22 211015 18.93 19.22 18.90 19.14 +0.26 10,576 119,026 +1,074 Hover/Click
Oct22 211015 18.70 18.94 18.65 18.87 +0.25 3,702 97,163 +88 Hover/Click
Mar23 211015 18.50 18.77 18.50 18.73 +0.24 1,992 45,619 +459 Hover/Click
May23 211015 17.36 17.59 17.36 17.58 +0.22 608 19,297 -4 Hover/Click
Jul23 211015 16.63 16.77 16.63 16.76 +0.19 627 20,438 +279 Hover/Click
Oct23 211015 16.21 16.35 16.21 16.34 +0.13 251 19,192 -26 Hover/Click
Total Volume and Open Interest 75,807 890,663 -1,009  
London Cocoa(LCE) Weekly Monthly
Dec21 211015 1815 1829 1796 1809 -5 6,883 62,535 -2,099 Hover/Click
Mar22 211015 1820 1835 1804 1816 -4 8,033 78,528 +1,856 Hover/Click
May22 211015 1811 1822 1796 1809 -1 5,074 37,638 -297 Hover/Click
Jul22 211015 1795 1804 1780 1794 +1 4,057 31,730 -388 Hover/Click
Sep22 211015 1760 1773 1756 1768 +3 2,965 38,370 +834 Hover/Click
Dec22 211015 1755 1758 1741 1754 +3 2,916 20,665 +97 Hover/Click
Mar23 211015 1745 1751 1736 1748 +6 865 9,715 +158 Hover/Click
Total Volume and Open Interest 31,301 283,108 +530  
London Sugar(LCE) Weekly Monthly
Dec21 211015 515.50 522.50 514.40 520.00 +7.10 3,889 26,236 -959 Hover/Click
Mar22 211015 508.10 514.40 507.10 510.90 +5.30 3,492 24,269 -477 Hover/Click
May22 211015 505.60 511.30 504.50 506.60 +3.80 615 10,197 -78 Hover/Click
Aug22 211015 499.70 506.20 498.90 502.30 +5.20 230 6,582 -53 Hover/Click
Oct22 211015 492.00 498.00 492.00 496.30 +6.80 155 3,746 +3 Hover/Click
Total Volume and Open Interest 8,533 72,954 -1,446  
Cotton(ICE) Weekly Monthly
Dec21 211015 107.45 111.10 106.45 107.33 +0.23 25,100 120,108 -4,358 Hover/Click
Mar22 211015 104.89 108.95 104.37 105.00 +0.05 11,665 90,461 +1,792 Hover/Click
May22 211015 104.17 107.97 103.50 103.97 unch 3,006 27,009 +261 Hover/Click
Jul22 211015 102.38 106.38 101.77 102.34 -0.04 2,933 18,741 +53 Hover/Click
Oct22 211015 94.60 94.60 94.60 94.60 -0.08 0 21 +0 Hover/Click
Dec22 211015 90.00 92.60 89.36 90.30 +0.62 1,083 26,059 -59 Hover/Click
Total Volume and Open Interest 43,787 284,568 -2,311  
Lumber(CME) Weekly Monthly
Nov21 211015 765.9 779.7 746.0 759.9 -12.1 210 1,322 +11  
Jan22 211015 806.8 820.0 791.9 807.8 +5.2 68 633 +26  
Mar22 211015 810.5 810.5 810.5 810.5 -4.7 6 51 +1  
May22 211015 814.9 814.9 814.9 814.9 unch 1 22 +0  
Jul22 211015 810.9 810.9 810.9 810.9 unch 0 2 +0  
Sep22 211015 810.9 810.9 810.9 810.9 unch        
Nov22 211015 810.9 810.9 810.9 810.9 unch        
Total Volume and Open Interest 285 2,030 +38  
Crude Oil(NYM) Weekly Monthly
Nov21 211015 81.48 82.66 81.39 82.28 +0.97 487,220 171,311 -36,333 Hover/Click
Dec21 211015 80.93 82.00 80.86 81.73 +0.96 304,956 430,140 +28,393 Hover/Click
Jan22 211015 80.19 81.15 80.19 80.88 +0.83 100,867 264,966 +12,330 Hover/Click
Feb22 211015 79.40 80.21 79.40 79.97 +0.70 33,443 90,701 +1,884 Hover/Click
Mar22 211015 78.69 79.44 78.65 79.13 +0.60 38,426 141,276 +1,387 Hover/Click
Apr22 211015 77.89 78.68 77.89 78.35 +0.52 18,288 61,560 +2,981 Hover/Click
May22 211015 77.26 77.97 77.20 77.63 +0.47 11,788 54,923 +448 Hover/Click
Jun22 211015 76.64 77.28 76.52 76.93 +0.42 29,947 180,613 -347 Hover/Click
Jul22 211015 75.97 76.52 75.97 76.22 +0.37 8,652 53,003 +2,895 Hover/Click
Aug22 211015 75.43 75.86 75.24 75.50 +0.33 3,780 37,763 -223 Hover/Click
Sep22 211015 74.85 75.14 74.45 74.79 +0.29 5,964 71,982 +694 Hover/Click
Oct22 211015 74.02 74.27 74.02 74.09 +0.25 2,704 32,914 +304 Hover/Click
Nov22 211015 73.62 73.63 73.40 73.44 +0.22 2,603 42,141 -1,011 Hover/Click
Dec22 211015 72.78 73.24 72.50 72.79 +0.18 34,330 198,661 -464 Hover/Click
Jan23 211015 72.32 72.32 72.02 72.09 +0.15 4,314 29,606 -109 Hover/Click
Feb23 211015 71.43 71.43 71.43 71.43 +0.12 554 18,432 +138 Hover/Click
Total Volume and Open Interest 1,107,697 2,246,995 +15,768  
e-miNY Crude Oil(NYM)
Nov21 211015 81.400 82.625 81.100 82.275 +0.975 17,612 4,174 -146  
Dec21 211015 80.875 81.975 80.875 81.725 +0.950 1,940 1,791 +135  
Jan22 211015 80.175 81.125 80.175 80.875 +0.825 134 337 +17  
Feb22 211015 79.350 80.000 79.350 79.975 +0.700 9 117 -2  
Mar22 211015 78.950 79.250 78.675 79.125 +0.600 21 140 -3  
Apr22 211015 78.550 78.550 78.350 78.350 +0.525 1 75 +0  
May22 211015 77.625 77.625 77.625 77.625 +0.475 6 37 -4  
Jun22 211015 76.950 77.150 76.575 76.925 +0.425 11 137 -4  
Jul22 211015 76.300 76.300 76.225 76.225 +0.375 2 29 +1  
Aug22 211015 75.600 75.600 75.500 75.500 +0.325 2 8 +2  
Total Volume and Open Interest 19,748 7,027 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211015 256.73 259.97 255.74 257.37 +1.23 64,535 94,361 -6,641 Hover/Click
Dec21 211015 255.48 258.73 254.77 256.41 +1.43 52,272 99,140 +2,257 Hover/Click
Jan22 211015 254.20 257.14 253.39 255.05 +1.49 26,269 61,179 +1,521 Hover/Click
Feb22 211015 252.14 254.90 251.34 252.96 +1.39 15,053 23,570 -170 Hover/Click
Mar22 211015 249.56 251.89 248.43 250.07 +1.23 16,325 38,531 -101 Hover/Click
Apr22 211015 246.62 248.12 245.92 246.55 +1.01 3,902 17,553 +794 Hover/Click
May22 211015 244.20 245.40 242.85 243.98 +0.81 2,730 9,225 -202 Hover/Click
Jun22 211015 242.50 243.65 240.60 242.12 +0.70 5,942 33,070 +724 Hover/Click
Jul22 211015 241.61 242.13 240.10 240.97 +0.62 1,405 8,425 +99 Hover/Click
Aug22 211015 240.56 240.56 238.65 239.96 +0.54 486 3,753 +54 Hover/Click
Sep22 211015 239.67 240.23 238.70 239.24 +0.53 539 3,957 +8 Hover/Click
Oct22 211015 238.34 239.49 237.03 238.62 +0.50 268 3,514 +41 Hover/Click
Nov22 211015 238.01 238.01 238.01 238.01 +0.53 223 2,170 +43 Hover/Click
Dec22 211015 238.03 238.26 236.02 237.37 +0.55 1,187 16,697 +427 Hover/Click
Total Volume and Open Interest 191,452 428,894 -1,014  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211015 243.59 248.88 243.20 248.64 +5.14 75,020 93,287 -6,418 Hover/Click
Dec21 211015 238.29 242.60 238.29 242.51 +4.27 67,959 101,493 +4,301 Hover/Click
Jan22 211015 235.76 239.12 235.76 239.05 +3.76 28,552 46,137 +1,377 Hover/Click
Feb22 211015 234.33 237.52 234.10 237.45 +3.45 16,302 17,827 +299 Hover/Click
Mar22 211015 234.28 237.21 234.28 237.14 +3.21 9,746 21,168 +508 Hover/Click
Apr22 211015 245.00 246.59 245.00 246.59 +2.83 3,875 11,589 -121 Hover/Click
May22 211015 244.59 245.73 243.86 245.69 +2.48 3,492 8,271 +150 Hover/Click
Jun22 211015 242.86 243.53 241.51 243.51 +2.12 4,084 10,906 -305 Hover/Click
Jul22 211015 240.22 240.74 238.57 240.70 +1.87 1,718 6,954 +175 Hover/Click
Aug22 211015 237.47 237.47 237.47 237.47 +1.73 587 1,837 +22 Hover/Click
Total Volume and Open Interest 212,853 331,901 +407  
e-miNY RBOB Gasoline(NYM)
Nov21 211015 248.60 248.64 248.60 248.60 +5.10 2 2 +0  
Dec21 211015 242.50 242.51 242.50 242.50 +4.30        
Jan22 211015 239.10 239.10 239.05 239.10 +3.80        
Feb22 211015 237.50 237.50 237.45 237.50 +3.50        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211015 5.641 5.789 5.400 5.410 -0.277 198,786 112,637 -25,294 Hover/Click
Dec21 211015 5.800 5.940 5.590 5.600 -0.237 81,269 138,003 +13,257 Hover/Click
Jan22 211015 5.899 6.038 5.700 5.708 -0.228 77,308 225,608 +15,227 Hover/Click
Feb22 211015 5.785 5.916 5.610 5.613 -0.222 21,943 67,268 +2,049 Hover/Click
Mar22 211015 5.469 5.615 5.299 5.317 -0.210 26,515 144,185 +2,636 Hover/Click
Apr22 211015 4.117 4.188 4.065 4.121 -0.028 18,144 117,271 -1,483 Hover/Click
May22 211015 3.999 4.062 3.950 4.008 -0.015 18,404 109,799 -2,321 Hover/Click
Jun22 211015 4.030 4.095 3.984 4.046 -0.011 11,539 38,564 +28 Hover/Click
Jul22 211015 4.070 4.125 4.024 4.087 -0.010 11,746 40,366 +2,188 Hover/Click
Aug22 211015 4.119 4.119 4.029 4.091 -0.011 3,574 29,816 -408 Hover/Click
Sep22 211015 4.085 4.115 4.001 4.073 -0.013 4,321 34,599 -709 Hover/Click
Oct22 211015 4.090 4.150 4.042 4.104 -0.014 12,282 82,598 +1,378 Hover/Click
Nov22 211015 4.195 4.231 4.134 4.192 -0.014 8,605 33,902 +2,900 Hover/Click
Dec22 211015 4.352 4.373 4.299 4.357 -0.013 2,569 25,475 -496 Hover/Click
Jan23 211015 4.445 4.465 4.402 4.450 -0.014 5,358 28,430 +2,478 Hover/Click
Feb23 211015 4.350 4.369 4.325 4.358 -0.009 698 10,735 +325 Hover/Click
Total Volume and Open Interest 520,636 1,329,146 +15,124  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211015 84.30 85.10 84.16 84.86 +0.86 333,681 480,058 -17,674 Hover/Click
Jan22 211015 83.61 84.38 83.49 84.15 +0.81 179,565 411,761 +14,954 Hover/Click
Feb22 211015 82.85 83.56 82.70 83.30 +0.74 95,105 188,998 +7,223 Hover/Click
Mar22 211015 82.11 82.73 81.89 82.47 +0.69 73,828 156,267 +1,600 Hover/Click
Apr22 211015 81.42 81.99 81.15 81.71 +0.64 33,129 69,902 +6,446 Hover/Click
May22 211015 80.76 81.30 80.48 81.01 +0.58 22,119 59,714 +1,395 Hover/Click
Jun22 211015 80.18 80.65 79.82 80.34 +0.53 51,828 182,442 +1,021 Hover/Click
Jul22 211015 79.55 79.99 79.18 79.68 +0.50 12,044 60,747 -679 Hover/Click
Aug22 211015 78.94 79.28 78.58 79.04 +0.45 5,037 42,024 -573 Hover/Click
Sep22 211015 78.41 78.72 78.40 78.40 +0.40 5,852 44,377 +492 Hover/Click
Oct22 211015 77.77 77.77 77.77 77.77 +0.36 1,844 26,217 -173 Hover/Click
Nov22 211015 77.29 77.32 77.17 77.17 +0.32 2,148 27,364 -132 Hover/Click
Dec22 211015 76.57 76.99 76.19 76.57 +0.28 42,205 177,248 +1,163 Hover/Click
Jan23 211015 75.98 75.98 75.98 75.98 +0.25 610 15,678 +152 Hover/Click
Total Volume and Open Interest 873,936 2,308,088 +16,139  
Gas Oil(ICE) Weekly Monthly
Nov21 211015 739.00 749.75 737.25 746.75 +19.25 112,785 215,251 -1,336 Hover/Click
Dec21 211015 731.50 741.25 730.00 738.50 +17.25 117,408 239,461 +744 Hover/Click
Jan22 211015 725.50 733.50 723.50 731.25 +16.00 57,433 158,643 +12,385 Hover/Click
Feb22 211015 719.50 726.50 717.00 724.50 +14.75 22,576 67,152 +2,801 Hover/Click
Mar22 211015 714.25 719.25 710.50 717.75 +13.75 20,245 63,752 +554 Hover/Click
Apr22 211015 706.75 712.00 703.50 710.50 +12.50 5,981 15,571 -31 Hover/Click
May22 211015 702.00 705.25 697.25 703.75 +11.75 5,668 21,907 +1,197 Hover/Click
Jun22 211015 695.75 699.00 691.50 697.50 +11.25 12,649 70,075 +1,358 Hover/Click
Jul22 211015 690.00 693.25 687.25 692.75 +10.75 2,437 14,525 -182 Hover/Click
Aug22 211015 686.25 690.00 683.50 688.75 +10.25 1,667 8,835 +451 Hover/Click
Total Volume and Open Interest 369,451 973,603 +20,159  
Ethanol(CBOT)
Nov21 211015 2.207 2.207 2.207 2.207 unch        
Dec21 211015 2.207 2.207 2.207 2.207 unch        
Jan22 211015 2.137 2.137 2.137 2.137 unch        
Feb22 211015 2.137 2.137 2.137 2.137 unch        
Mar22 211015 2.137 2.137 2.137 2.137 unch        
Apr22 211015 2.137 2.137 2.137 2.137 unch        
May22 211015 2.137 2.137 2.137 2.137 unch        
Jun22 211015 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211015 81.62 82.62 81.50 82.28 +0.97 26,817 32,818 -5,112 Hover/Click
Dec21 211015 81.09 82.06 80.96 81.73 +0.96 55,498 109,484 +1,024 Hover/Click
Jan22 211015 80.53 81.15 80.38 80.88 +0.83 44,601 40,304 -737 Hover/Click
Feb22 211015 79.76 80.26 79.52 79.97 +0.70 19,758 18,220 -165 Hover/Click
Mar22 211015 79.08 79.45 78.90 79.13 +0.60 15,249 39,842 +2,906 Hover/Click
Apr22 211015 78.28 78.64 78.15 78.35 +0.52 3,138 14,831 -12 Hover/Click
May22 211015 77.80 77.87 77.44 77.63 +0.47 1,302 8,839 +154 Hover/Click
Jun22 211015 76.65 77.27 76.65 76.93 +0.42 6,925 59,284 +162 Hover/Click
Jul22 211015 76.10 76.47 75.90 76.22 +0.37 473 5,825 -8 Hover/Click
Aug22 211015 75.50 75.50 75.50 75.50 +0.33 312 4,676 -61 Hover/Click
Sep22 211015 74.79 74.79 74.79 74.79 +0.29 908 12,949 +16 Hover/Click
Oct22 211015 74.09 74.09 74.09 74.09 +0.25 46 5,720 -4 Hover/Click
Nov22 211015 73.44 73.44 73.44 73.44 +0.22 409 8,496 -368 Hover/Click
Dec22 211015 73.25 73.25 72.68 72.79 +0.18 6,920 82,551 +415 Hover/Click
Jan23 211015 72.09 72.09 72.09 72.09 +0.15 262 4,310 +159 Hover/Click
Feb23 211015 71.43 71.43 71.43 71.43 +0.12 171 1,461 +67 Hover/Click
Total Volume and Open Interest 185,412 539,089 -879  
US Dollar Index(ICE) Weekly Monthly
Dec21 211015 94.035 94.070 93.850 93.938 -0.022 22,240 59,435 -1,439 Hover/Click
Mar22 211015 93.865 94.015 93.865 93.882 -0.028 75 1,930 +14 Hover/Click
Jun22 211015 93.950 93.950 93.863 93.863 -0.042 1 47 +1 Hover/Click
Total Volume and Open Interest 22,316 61,412 -1,424  
Australian Dollar(CME) Weekly Monthly
Dec21 211015 74.18 74.42 74.06 74.22 +0.02 82,876 175,061 -1,916 Hover/Click
Mar22 211015 74.20 74.30 74.14 74.26 +0.03 24 173 +1 Hover/Click
Jun22 211015 74.27 74.27 74.27 74.27 +0.03 0 32 +0 Hover/Click
Total Volume and Open Interest 82,967 176,013 -1,919  
British Pound(CME) Weekly Monthly
Dec21 211015 136.72 137.74 136.68 137.50 +0.64 82,563 167,445 -2,252 Hover/Click
Mar22 211015 136.73 137.63 136.73 137.47 +0.64 165 2,089 -1 Hover/Click
Jun22 211015 137.20 137.33 137.20 137.33 +0.64 0 236 +0 Hover/Click
Total Volume and Open Interest 84,080 171,363 -1,466  
Canadian Dollar(CME) Weekly Monthly
Dec21 211015 80.83 81.06 80.66 80.75 -0.10 60,535 131,366 +6,707 Hover/Click
Mar22 211015 80.84 81.04 80.67 80.75 -0.10 163 1,737 -7 Hover/Click
Jun22 211015 80.82 80.87 80.71 80.71 -0.10 4 283 -4 Hover/Click
Sep22 211015 80.62 80.62 80.62 80.62 -0.10 1 172 +1 Hover/Click
Total Volume and Open Interest 60,985 134,509 +6,682  
Japanese Yen(CME) Weekly Monthly
Dec21 211015 88.01 88.01 87.40 87.56 -0.46 132,229 251,418 +8,864 Hover/Click
Mar22 211015 88.00 88.00 87.56 87.67 -0.45 41 697 +31 Hover/Click
Jun22 211015 87.86 87.86 87.76 87.76 -0.45 1 5 +0 Hover/Click
Total Volume and Open Interest 132,576 252,547 +8,930  
Swiss Franc(CME) Weekly Monthly
Dec21 211015 108.43 108.60 108.09 108.52 +0.07 25,451 54,576 -2,566 Hover/Click
Mar22 211015 108.80 108.83 108.45 108.81 +0.08 177 183 +18 Hover/Click
Jun22 211015 109.08 109.08 109.08 109.08 +0.08 0 25 +0 Hover/Click
Total Volume and Open Interest 25,631 54,794 -2,547  
EuroFX(CME) Weekly Monthly
Dec21 211015 116.14 116.32 116.01 116.19 +0.07 166,366 666,224 -10,426 Hover/Click
Mar22 211015 116.47 116.58 116.33 116.46 +0.07 452 14,543 +199 Hover/Click
Jun22 211015 116.73 116.73 116.57 116.70 +0.08 145 1,266 +68 Hover/Click
Total Volume and Open Interest 168,065 685,424 -9,905  
Mexican Peso(CME) Weekly Monthly
Dec21 211015 481.75 487.75 481.25 487.25 +5.25 44,186 171,944 +238 Hover/Click
Mar22 211015 477.75 480.75 477.75 480.25 +5.00 45 69 +45 Hover/Click
Total Volume and Open Interest 44,231 172,037 +283  
Brazilian Real(CME) Weekly Monthly
Nov21 211015 181.05 183.55 181.05 182.75 +2.10 7,104 23,168 +345  
Dec21 211015 180.50 182.45 180.40 181.85 +2.10 952 4,815 +303 Hover/Click
Jan22 211015 180.85 180.85 180.85 180.85 +2.15 2 4 +2  
Feb22 211015 179.65 179.65 179.65 179.65 +2.15        
Total Volume and Open Interest 8,058 27,988 +650  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211015 160~070 160~080 159~030 159~120 -0~230 518,914 1,202,007 -20,371 Hover/Click
Mar22 211015 158~130 158~130 157~260 157~260 -0~230 9 120 +5 Hover/Click
Jun22 211015 157~260 157~260 157~260 157~260 -0~230       Hover/Click
Total Volume and Open Interest 518,923 1,202,127 -20,366  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211015 131~165 131~170 130~290 130~310 -0~170 2,329,391 4,073,282 -28,243 Hover/Click
Mar22 211015 130~210 130~210 130~035 130~040 -0~175 70 1,219 +30 Hover/Click
Jun22 211015 129~280 129~280 129~280 129~280 -0~175       Hover/Click
Total Volume and Open Interest 2,329,461 4,074,501 -28,213  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211015 122~126 122~132 122~010 122~022 -0~110 1,270,548 3,599,132 -5,710 Hover/Click
Mar22 211015 121~190 121~194 121~136 121~136 -0~110 0 22 +0 Hover/Click
Jun22 211015 121~136 121~136 121~136 121~136 -0~110       Hover/Click
Total Volume and Open Interest 1,270,548 3,599,154 -5,710  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211015 109~267 109~274 109~242 109~243 -0~032 580,358 1,873,843 +28,575 Hover/Click
Mar22 211015 109~207 109~207 109~207 109~207 -0~032 0 2 +0 Hover/Click
Jun22 211015 109~207 109~207 109~207 109~207 -0~032       Hover/Click
Total Volume and Open Interest 580,358 1,873,845 +28,575  
Eurodollars(CME) Weekly Monthly
Dec21 211015 99.825 99.830 99.815 99.815 -0.015 131,883 1,260,754 +101,181  
Mar22 211015 99.815 99.820 99.795 99.795 -0.025 357,866 1,070,412 -31,311  
Jun22 211015 99.715 99.720 99.680 99.680 -0.040 394,575 1,000,466 +30,861  
Sep22 211015 99.575 99.575 99.515 99.515 -0.065 398,211 861,139 +2,718  
Dec22 211015 99.375 99.375 99.300 99.300 -0.085 969,349 1,300,966 +120,379  
Mar23 211015 99.210 99.215 99.125 99.125 -0.100 440,104 1,027,888 +5,263  
Jun23 211015 99.030 99.040 98.945 98.945 -0.105 324,094 810,513 +14,217  
Sep23 211015 98.805 98.810 98.715 98.715 -0.105 320,229 747,746 -25,422  
Dec23 211015 98.700 98.705 98.610 98.610 -0.100 490,625 1,209,400 +14,878  
Mar24 211015 98.605 98.605 98.515 98.520 -0.090 168,792 419,138 -3,275  
Jun24 211015 98.515 98.525 98.435 98.440 -0.085 149,063 389,807 -5,299  
Sep24 211015 98.445 98.450 98.365 98.370 -0.080 177,754 401,617 +103  
Dec24 211015 98.370 98.375 98.295 98.300 -0.075 299,340 863,008 -1,941  
Mar25 211015 98.330 98.335 98.250 98.260 -0.070 73,411 327,700 -1,866  
Jun25 211015 98.285 98.295 98.210 98.220 -0.070 61,123 173,758 -4,544  
Sep25 211015 98.250 98.260 98.175 98.185 -0.065 51,203 138,564 -992  
Dec25 211015 98.205 98.210 98.130 98.135 -0.065 81,008 164,178 +2,923  
Mar26 211015 98.175 98.180 98.100 98.110 -0.060 36,571 105,603 +496  
Total Volume and Open Interest 5,107,193 13,090,502 +253,203  
Ultra T-Bond(CBOT)
Dec21 211015 193~23 193~24 191~30 192~18 -0~30 270,126 1,217,313 +518  
Mar22 211015 191~07 191~22 191~07 191~22 -0~29 0 13 +0  
Jun22 211015 191~22 191~22 191~22 191~22 -0~29        
Total Volume and Open Interest 270,126 1,217,326 +518  
Ultra 10-Yr T-Note(CBOT)
Dec21 211015 145~150 145~160 144~225 144~240 -0~225 419,428 1,479,888 +2,273  
Mar22 211015 144~200 144~200 144~200 144~200 -0~235 11 624 +0  
Jun22 211015 144~200 144~200 144~200 144~200 -0~235        
Total Volume and Open Interest 419,439 1,480,512 +2,273  
30 Day Federal Funds(CBOT)
Oct21 211015 99.923 99.925 99.923 99.923 unch 930 121,931 +229  
Nov21 211015 99.925 99.925 99.925 99.925 unch 2,720 114,396 -931  
Dec21 211015 99.925 99.925 99.920 99.925 unch 5,712 81,517 -2,356  
Jan22 211015 99.925 99.925 99.920 99.925 unch 10,528 114,804 +3,416  
Feb22 211015 99.915 99.915 99.915 99.915 unch 16,242 96,022 +6,552  
Mar22 211015 99.910 99.910 99.905 99.905 -0.005 10,548 46,791 +3,245  
Total Volume and Open Interest 232,282 1,206,789 +16,577  
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 211015 205.04 205.10 203.42 204.60 +0.06 140,708 345,766 +5,696  
Mar22 211015 202.92 202.92 202.92 202.92 +0.06 0 59,298 +0  
Jun22 211015 201.70 201.70 201.70 201.70 +0.06        
Total Volume and Open Interest 140,708 405,064 +5,696  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211015 169.84 169.84 169.17 169.56 -0.09 1,127,103 1,711,178 +17,170 Hover/Click
Mar22 211015 171.10 171.19 171.06 171.19 -0.10 7,292 40,226 +7,287 Hover/Click
Jun22 211015 168.81 168.81 168.81 168.81 -0.18 0 1 +0 Hover/Click
Total Volume and Open Interest 1,134,395 1,751,405 +24,457  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211015 134.83 134.84 134.62 134.75 -0.02 631,955 1,468,394 +32,118 Hover/Click
Mar22 211015 133.61 133.68 133.61 133.68 -0.02 150 269 +150 Hover/Click
Jun22 211015 134.55 134.55 134.55 134.55 -0.02       Hover/Click
Total Volume and Open Interest 632,105 1,468,663 +32,268  
Euro-Schatz(EUREX)
Dec21 211015 112.21 112.21 112.17 112.19 unch 270,726 1,454,301 -29,676  
Mar22 211015 112.18 112.18 112.18 112.18 unch 0 1 +0  
Jun22 211015 112.80 112.80 112.80 112.80 unch        
Total Volume and Open Interest 270,726 1,454,302 -29,676  
3-Mth Euribor(EUREX)
Dec21 211015 100.545 100.545 100.545 100.545 unch 0 1,148 +0  
Mar22 211015 100.525 100.525 100.525 100.525 unch 0 1,103 +0  
Jun22 211015 100.485 100.485 100.485 100.485 unch 0 600 +0  
Total Volume and Open Interest 0 3,788 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211015 124~30 124~32 124~15 124~21 -0~13 369,671 825,203 -6,689 Hover/Click
Mar22 211015 124~01 124~01 123~24 123~24 -0~13 168 54,267 +163 Hover/Click
Total Volume and Open Interest 369,839 879,470 -6,526  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211015 99.66 99.67 99.64 99.64 -0.01 65,649 608,875 +16,486  
Mar22 211015 99.31 99.33 99.29 99.30 -0.02 39,763 389,100 -2,517  
Jun22 211015 99.15 99.17 99.11 99.12 -0.03 74,281 248,817 -2,344  
Sep22 211015 99.04 99.04 98.97 98.99 -0.04 81,493 382,399 -3,606  
Dec22 211015 98.97 98.99 98.90 98.92 -0.06 93,754 541,651 +13,871  
Mar23 211015 98.94 98.95 98.86 98.88 -0.06 49,983 252,729 +1,182  
Total Volume and Open Interest 938,212 4,326,756 +3,830  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211015 100.545 100.550 100.540 100.545 unch 25,727 469,682 +208  
Mar22 211015 100.520 100.525 100.520 100.520 unch 68,028 307,773 -549  
Jun22 211015 100.490 100.490 100.480 100.485 unch 87,221 333,242 -10,972  
Total Volume and Open Interest 1,493,490 4,354,729 -55,814  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211015 99.95 99.95 99.93 99.94 -0.01 13,862 149,946 +4,146  
Mar22 211015 99.88 99.89 99.87 99.88 -0.01 16,175 181,149 -1,033  
Jun22 211015 99.79 99.81 99.77 99.78 -0.02 20,319 174,812 -2,205  
Sep22 211015 99.67 99.68 99.63 99.64 -0.03 21,329 154,279 -1,551  
Dec22 211015 99.49 99.51 99.44 99.45 -0.05 12,790 112,931 -2,009  
Mar23 211015 99.32 99.34 99.27 99.28 -0.05 10,583 70,587 -212  
Jun23 211015 99.15 99.18 99.10 99.10 -0.06 5,788 57,273 -421  
Sep23 211015 99.00 99.02 98.93 98.94 -0.06 5,954 47,883 +1,502  
Dec23 211015 98.83 98.83 98.77 98.77 -0.06 64 2,290 -45  
Mar24 211015 98.64 98.64 98.64 98.64 -0.06 0 491 +0  
Total Volume and Open Interest 106,864 951,819 -1,828  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211015 98.35 98.39 98.31 98.33 -0.02 209,300 1,256,255 +75  
Mar22 211015 98.33 98.33 98.33 98.33 -0.02 0 30 +0  
Total Volume and Open Interest 209,300 1,256,285 +75  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211015 99.26 99.30 99.22 99.23 -0.03 169,082 674,376 -23,090  
Mar22 211015 99.23 99.23 99.23 99.23 -0.03 0 105 +0  
Total Volume and Open Interest 169,082 674,481 -23,090  
Gold(CMX) Weekly Monthly
Oct21 211015 1794.5 1795.4 1766.6 1767.2 -29.5 150 2,518 +24 Hover/Click
Dec21 211015 1797.3 1797.7 1765.1 1768.3 -29.6 299,041 407,034 +12,802 Hover/Click
Feb22 211015 1799.4 1799.4 1767.0 1770.2 -29.6 5,668 54,501 +1,557 Hover/Click
Apr22 211015 1800.7 1800.7 1770.1 1771.9 -29.6 3,951 12,092 -377 Hover/Click
Jun22 211015 1802.5 1803.0 1771.0 1773.5 -29.7 3,466 15,408 +1,784 Hover/Click
Aug22 211015 1789.3 1789.3 1775.1 1775.1 -29.7 294 2,198 +111 Hover/Click
Oct22 211015 1805.2 1805.2 1776.7 1776.7 -29.7 229 1,360 +201 Hover/Click
Dec22 211015 1807.8 1807.8 1778.3 1778.4 -29.6 408 4,586 +304 Hover/Click
Feb23 211015 1781.2 1781.2 1781.2 1781.2 -29.6       Hover/Click
Apr23 211015 1790.8 1790.8 1784.4 1784.4 -29.6 1 1 +1 Hover/Click
Jun23 211015 1787.6 1787.6 1787.6 1787.6 -29.6 0 9 +0 Hover/Click
Aug23 211015 1790.6 1790.6 1790.6 1790.6 -29.6       Hover/Click
Total Volume and Open Interest 313,621 500,815 +16,433  
Silver(CMX) Weekly Monthly
Dec21 211015 2356.5 2364.5 2310.0 2334.9 -12.8 71,896 118,726 +2,182 Hover/Click
Mar22 211015 2362.0 2368.5 2314.5 2339.9 -12.8 2,225 16,021 +855 Hover/Click
May22 211015 2360.0 2361.0 2319.0 2343.1 -12.9 571 2,402 +115 Hover/Click
Jul22 211015 2337.5 2352.0 2334.0 2346.3 -13.1 432 1,718 +134 Hover/Click
Sep22 211015 2367.5 2368.5 2330.5 2350.0 -12.8 90 1,064 +10 Hover/Click
Dec22 211015 2378.5 2378.5 2330.5 2355.3 -12.9 71 886 +2 Hover/Click
Mar23 211015 2360.7 2360.7 2360.7 2360.7 -12.9 2 4 +0 Hover/Click
Total Volume and Open Interest 75,887 143,002 +3,599  
Platinum(NYMEX) Weekly Monthly
Oct21 211015 1057.3 1057.4 1053.6 1056.7 +6.2 45 391 +45 Hover/Click
Jan22 211015 1057.5 1062.9 1043.6 1058.9 +6.6 12,868 57,244 +237 Hover/Click
Apr22 211015 1063.5 1063.5 1044.8 1060.4 +6.5 172 1,808 +79 Hover/Click
Jul22 211015 1061.9 1062.0 1061.9 1062.0 +6.5 9 119 -2 Hover/Click
Total Volume and Open Interest 13,105 59,704 +360  
Palladium(NYMEX) Weekly Monthly
Dec21 211015 2135.50 2156.00 2063.50 2076.60 -74.30 2,015 8,536 -156 Hover/Click
Mar22 211015 2124.50 2150.00 2073.00 2075.40 -74.90 84 627 +25 Hover/Click
Jun22 211015 2078.10 2078.10 2078.10 2078.10 -74.90 0 2 +0 Hover/Click
Total Volume and Open Interest 2,099 9,165 -131  
Copper(CMX) Weekly Monthly
Dec21 211015 461.85 478.10 460.35 472.95 +9.80 104,410 125,479 +11,093 Hover/Click
Mar22 211015 457.00 473.20 456.00 468.70 +10.25 19,612 45,672 +2,193 Hover/Click
May22 211015 454.50 470.50 454.50 466.15 +10.00 8,118 14,943 +515 Hover/Click
Jul22 211015 454.00 466.95 454.00 464.00 +9.65 3,450 9,814 +729 Hover/Click
Sep22 211015 452.40 465.25 452.40 462.10 +9.45 1,150 2,923 +176 Hover/Click
Total Volume and Open Interest 139,716 210,030 +15,213  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211015 34830 35198 34787 35171 +387 200,885 100,698 -947 Hover/Click
Mar22 211015 34756 35098 34706 35075 +385 90 386 -7 Hover/Click
Jun22 211015 34981 34981 34981 34981 +383 0 2 +0 Hover/Click
Sep22 211015 34863 34863 34863 34863 +381       Hover/Click
Total Volume and Open Interest 200,975 101,086 -954  
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 211015 4433.00 4467.50 4426.25 4462.50 +33.50 1,372,482 2,339,110 +2,569 Hover/Click
Mar22 211015 4426.25 4459.50 4420.00 4455.00 +33.50 2,147 19,878 +934 Hover/Click
Jun22 211015 4425.00 4445.25 4424.25 4445.25 +33.50 441 46,578 -4 Hover/Click
Sep22 211015 4436.25 4436.25 4436.25 4436.25 +33.75 32 53 +32 Hover/Click
Total Volume and Open Interest 1,375,105 2,406,697 +3,534  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211015 15063.75 15145.00 15020.75 15134.50 +97.25 556,059 231,889 +2,394 Hover/Click
Mar22 211015 15060.00 15140.00 15024.00 15135.25 +97.50 742 1,222 +133 Hover/Click
Jun22 211015 15065.00 15135.25 15065.00 15126.25 +99.50 3 24 -2 Hover/Click
Total Volume and Open Interest 556,804 233,140 +2,525  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211015 2742.90 2773.80 2740.30 2744.00 +2.10 11,972 39,116 -15 Hover/Click
Mar22 211015 2753.00 2753.00 2753.00 2753.00 +2.10 1 1 +0 Hover/Click
Jun22 211015 2763.10 2763.10 2763.10 2763.10 +2.50       Hover/Click
Total Volume and Open Interest 11,973 39,117 -15  
Volatility Index(CBOE)
Oct21 211015 17.66 17.77 16.75 17.17 -0.43 66,372 58,411 -14,653  
Nov21 211015 20.03 20.15 19.50 20.10 +0.10 69,527 156,650 +12,326  
Dec21 211015 21.35 21.63 20.95 21.60 +0.30 16,176 50,363 +2,813  
Jan22 211015 22.80 23.07 22.50 23.00 +0.20 7,186 30,772 +572  
Total Volume and Open Interest 167,586 331,477 +1,572  
S & P 600(CME)
Dec21 211015 1365.20 1365.20 1365.20 1365.20 -5.70        
Mar22 211015 1366.10 1366.10 1366.10 1366.10 -5.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211015 2274.60 2298.20 2262.60 2265.00 -7.10 169,229 452,591 +1,190 Hover/Click
Mar22 211015 2275.00 2290.60 2260.20 2262.40 -7.10 469 394 -172 Hover/Click
Jun22 211015 2254.20 2254.20 2254.20 2254.20 -6.50       Hover/Click
Total Volume and Open Interest 169,698 452,985 +1,018  
Nikkei 225(CME)
Dec21 211015 28835 29280 28755 29205 +450 4,261 17,467 -72  
Mar22 211015 29145 29235 29145 29180 +455 2 8 -1  
Total Volume and Open Interest 4,263 17,475 -73  
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 211015 28800 29150 28730 29120 +550 417,111 279,217 -2,606  
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 211015 28800 29150 28730 29120 +550 29,899 243,839 +106  
Mar22 211015 28750 29080 28680 29060 +540 535 13,205 +11  
Jun22 211015 28510 28840 28510 28840 +550 0 4,831 +0  
Total Volume and Open Interest 30,434 308,577 +130  
Nikkei 225(CME) Yen
Dec21 211015 28805 29265 28730 29185 +455 27,667 56,959 +811  
Mar22 211015 28770 29130 28770 29130 +455 3 20 +0  
Jun22 211015 28885 28885 28885 28885 +455        
Total Volume and Open Interest 27,670 56,982 +811  
Nikkei 225(CME) e-Mini Yen
Dec21 211015 29190 29190 29185 29190 +460        
Mar22 211015 29130 29130 29130 29130 +450        
Jun22 211015 28890 28890 28885 28890 +460        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 211015 6714.5 6741.0 6702.5 6738.0 +53.0 129,776 240,485 -15,678  
Nov21 211015 6711.0 6741.0 6697.0 6722.5 +42.5 92,053 156,084 +72,636  
Dec21 211015 6704.5 6731.5 6689.0 6711.0 +42.5 180 34,205 +309  
Mar22 211015 6694.5 6694.5 6694.5 6694.5 +42.5 0 1 +0  
Jun22 211015 6552.5 6552.5 6552.5 6552.5 +42.5        
Sep22 211015 6536.0 6536.0 6536.0 6536.0 +42.5        
Total Volume and Open Interest 222,009 440,280 +57,267  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211015 25143 25337 24860 25318 +408 128,464 104,211 -1,372  
Nov21 211015 25071 25284 24860 25284 +409 1,608 1,904 +291  
Dec21 211015 25147 25284 24838 25273 +403 720 4,915 -271  
Total Volume and Open Interest 131,147 113,838 -1,365  
DAX(EUREX) Weekly Monthly
Dec21 211015 15483.0 15598.0 15447.0 15569.0 +127.0 68,275 69,732 +15  
Mar22 211015 15489.0 15565.0 15440.0 15553.0 +127.0 48 289 +28  
Jun22 211015 15570.0 15570.0 15570.0 15570.0 +127.0        
Total Volume and Open Interest 68,323 70,021 +43  
Mini-DAX(EUREX)
Dec21 211015 15471.0 15590.0 15447.0 15569.0 +127.0 52,596 19,001 -367  
Mar22 211015 15490.0 15633.0 15456.0 15553.0 +127.0 46 130 +10  
Jun22 211015 15570.0 15570.0 15570.0 15570.0 +127.0        
Total Volume and Open Interest 52,642 19,131 -357  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211015 4143 4175 4138 4169 +33 640,356 2,983,926 +20,855  
Mar22 211015 4140 4155 4130 4153 +32 37 45,597 -6  
Jun22 211015 4076 4076 4076 4076 +31 0 13,619 +0  
Total Volume and Open Interest 640,393 3,050,063 +20,849  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211015 11914 11961 11859 11939 +69 26,881 129,822 -566  
Mar22 211015 11796 11821 11796 11821 +70 2 219 +0  
Jun22 211015 11662 11662 11662 11662 +69 0 4 +0  
Total Volume and Open Interest 26,883 130,045 -566  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211015 7200.00 7222.00 7184.50 7210.50 +20.50 71,675 611,725 -526  
Mar22 211015 7130.50 7142.00 7130.50 7142.00 +20.50 17 689 +17  
Jun22 211015 7086.50 7086.50 7086.50 7086.50 +20.50 0 8 +0  
Total Volume and Open Interest 71,692 612,437 -509  
SPI 200(SFE) Weekly Monthly
Dec21 211015 7291.0 7354.0 7290.0 7333.0 +44.0 32,546 246,801 -3,177  
Mar22 211015 7246.0 7246.0 7246.0 7246.0 +44.0 0 267 +0  
Jun22 211015 7246.0 7246.0 7246.0 7246.0 +44.0        
Total Volume and Open Interest 32,547 247,233 -3,176  
FTSE MIB(ISE)
Dec21 211015 26115.00 26255.00 26050.00 26195.00 +199.00 11,690 94,261 -1,877  
Mar22 211015 26140.00 26140.00 26000.00 26088.00 +199.00 71 270 +59  
Jun22 211015 25698.00 25698.00 25698.00 25698.00 +201.00        
Total Volume and Open Interest 11,761 94,531 -1,818  
KOSPI 200(KFE)
Dec21 211015 391.75 394.75 391.70 394.60 +10.00 382,179 278,662 +5,665  
Mar22 211015 388.15 390.75 388.10 390.50 +9.70 174 10,265 +980  
Jun22 211015 390.50 390.50 390.50 390.50 +8.50 1 6,500 +200  
Total Volume and Open Interest 382,358 310,262 +9,080  
GSCI(CME) Weekly Monthly
Nov21 211015 592.40 592.40 591.25 591.25 +5.35 271 1,660 +255  
Dec21 211015 589.25 589.25 589.25 589.25 +1.35        
Total Volume and Open Interest 522 2,408 +207  
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!!!