Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211019 1220.50 1239.25 1216.25 1228.00 +6.50 111,808 255,687 -3,335 Hover/Click
Jan22 211019 1228.25 1247.25 1224.75 1237.00 +8.00 69,986 207,499 +7,147 Hover/Click
Mar22 211019 1236.50 1255.50 1233.25 1245.75 +8.50 21,677 121,047 +505 Hover/Click
May22 211019 1244.25 1264.25 1242.50 1254.75 +8.25 12,849 60,123 +92 Hover/Click
Jul22 211019 1252.00 1269.25 1248.50 1260.50 +8.25 8,547 51,801 +957 Hover/Click
Aug22 211019 1251.25 1263.75 1243.25 1255.75 +8.75 927 5,529 +178 Hover/Click
Sep22 211019 1230.75 1246.00 1226.75 1238.00 +7.25 254 3,589 +16 Hover/Click
Nov22 211019 1221.00 1239.25 1220.25 1230.75 +6.25 4,782 42,385 +908 Hover/Click
Jan23 211019 1230.00 1239.25 1223.00 1231.75 +6.25 184 2,537 +30 Hover/Click
Mar23 211019 1208.00 1223.50 1206.50 1215.25 +5.50 520 5,397 +256 Hover/Click
May23 211019 1212.25 1219.00 1202.50 1211.00 +5.75 59 1,357 +6 Hover/Click
Jul23 211019 1211.50 1219.75 1210.00 1212.75 +6.00 11 307 +5 Hover/Click
Aug23 211019 1206.75 1206.75 1206.75 1206.75 +7.00 0 11 +0 Hover/Click
Sep23 211019 1195.75 1195.75 1195.75 1195.75 +7.00 0 2 +0 Hover/Click
Total Volume and Open Interest 231,631 758,214 +6,775  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211019 317.90 326.50 317.00 322.60 +4.70 56,180 170,772 +1,508 Hover/Click
Jan22 211019 318.10 326.20 317.10 322.40 +4.30 26,650 85,619 +983 Hover/Click
Mar22 211019 319.30 327.20 318.60 323.30 +3.70 16,583 69,781 -31 Hover/Click
May22 211019 322.30 329.60 321.20 325.60 +3.30 9,863 40,882 +413 Hover/Click
Jul22 211019 325.80 332.70 324.60 329.10 +3.30 5,677 33,880 +131 Hover/Click
Aug22 211019 326.40 333.40 325.30 329.70 +3.20 1,605 9,728 +307 Hover/Click
Sep22 211019 326.50 333.40 325.50 329.70 +3.20 766 8,427 +158 Hover/Click
Oct22 211019 327.20 332.00 324.00 328.30 +3.20 427 5,498 -27 Hover/Click
Dec22 211019 325.10 333.50 325.10 329.70 +3.30 1,462 14,408 +237 Hover/Click
Jan23 211019 329.80 332.90 329.00 329.10 +2.80 1 433 +1 Hover/Click
Total Volume and Open Interest 119,357 441,557 +3,744  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211019 61.93 62.52 61.35 62.39 +0.37 50,806 136,056 -1,851 Hover/Click
Jan22 211019 61.66 62.15 61.05 62.02 +0.29 29,359 88,216 -142 Hover/Click
Mar22 211019 60.96 61.37 60.38 61.26 +0.20 25,618 64,857 -817 Hover/Click
May22 211019 60.20 60.52 59.55 60.36 +0.15 13,951 53,810 +291 Hover/Click
Jul22 211019 59.39 59.68 58.75 59.51 +0.12 6,030 37,736 -184 Hover/Click
Aug22 211019 57.94 58.72 57.84 58.53 +0.07 1,322 5,988 +371 Hover/Click
Sep22 211019 57.17 57.97 57.12 57.79 +0.04 534 4,210 +26 Hover/Click
Oct22 211019 57.01 57.34 56.49 57.18 +0.06 970 4,610 +20 Hover/Click
Dec22 211019 56.60 57.06 56.21 56.87 +0.04 1,395 13,498 +37 Hover/Click
Jan23 211019 56.44 56.73 56.00 56.59 +0.04 56 721 +52 Hover/Click
Total Volume and Open Interest 130,057 414,221 -2,199  
Canola(WCE) Weekly Monthly
Nov21 211019 921.0 938.6 917.8 937.8 +16.7 7,534 37,992 -1,322 Hover/Click
Jan22 211019 915.0 933.8 914.9 932.2 +16.9 13,489 85,467 -84 Hover/Click
Mar22 211019 901.2 920.4 900.0 917.8 +17.7 3,552 48,835 +1,167 Hover/Click
May22 211019 874.2 896.1 874.2 892.7 +17.5 1,738 22,060 -71 Hover/Click
Jul22 211019 846.6 865.2 843.2 862.0 +18.1 851 12,502 +52 Hover/Click
Total Volume and Open Interest 27,385 211,565 -230  
Corn(CBOT) Weekly Monthly
Dec21 211019 532.00 537.00 529.50 530.25 -2.50 130,243 609,932 -5,218 Hover/Click
Mar22 211019 539.75 544.75 537.75 539.00 -1.50 45,121 322,687 +1,054 Hover/Click
May22 211019 543.50 548.50 541.50 543.25 -1.00 16,698 162,946 -450 Hover/Click
Jul22 211019 543.50 548.00 541.75 543.50 -0.75 12,035 133,572 +60 Hover/Click
Sep22 211019 530.00 533.25 527.50 528.00 -2.75 1,420 41,867 +154 Hover/Click
Dec22 211019 527.00 530.00 524.75 525.75 -2.00 7,206 113,331 +796 Hover/Click
Mar23 211019 534.00 536.50 531.75 532.25 -2.00 293 5,321 +75 Hover/Click
May23 211019 538.75 538.75 534.75 534.75 -1.75 25 546 +6 Hover/Click
Jul23 211019 534.75 538.00 533.25 534.00 -1.50 110 3,719 +12 Hover/Click
Sep23 211019 503.25 503.25 503.25 503.25 -1.50 0 173 +0 Hover/Click
Total Volume and Open Interest 213,239 1,399,961 -3,489  
Wheat(CBOT) Weekly Monthly
Dec21 211019 736.00 745.25 735.25 736.00 -0.25 40,534 195,055 -1,174 Hover/Click
Mar22 211019 748.75 757.25 747.50 748.50 -0.25 15,113 96,269 +508 Hover/Click
May22 211019 752.50 760.75 750.75 752.25 -0.25 7,208 31,199 -365 Hover/Click
Jul22 211019 740.00 747.25 737.75 740.50 +0.50 4,941 42,375 +129 Hover/Click
Sep22 211019 744.50 749.50 740.00 742.25 unch 819 6,167 -42 Hover/Click
Dec22 211019 749.50 755.25 745.25 748.00 -0.50 888 17,501 +106 Hover/Click
Total Volume and Open Interest 69,603 394,613 -795  
Wheat(KCBT) Weekly Monthly
Dec21 211019 746.50 757.25 745.25 748.25 -0.75 21,317 122,668 -957 Hover/Click
Mar22 211019 755.25 764.00 752.00 755.25 -0.75 10,258 64,320 +638 Hover/Click
May22 211019 759.75 766.25 754.75 758.00 -0.75 3,259 17,483 -312 Hover/Click
Jul22 211019 746.75 755.50 744.75 749.25 -0.75 2,840 21,898 +530 Hover/Click
Sep22 211019 750.00 756.00 745.25 750.25 -0.25 395 3,205 +124 Hover/Click
Dec22 211019 759.50 763.75 753.00 757.00 -1.50 431 4,038 +82 Hover/Click
Mar23 211019 756.25 756.25 756.25 756.25 -2.25 25 417 +8 Hover/Click
Total Volume and Open Interest 38,555 234,530 +125  
Wheat(MGE) Weekly Monthly
Dec21 211019 967.25 976.75 965.25 974.25 +6.50 3,754 43,553 +73 Hover/Click
Mar22 211019 954.75 964.75 952.75 961.00 +6.00 2,238 21,560 +403 Hover/Click
May22 211019 947.25 947.25 937.25 942.50 +4.50 679 5,587 +15 Hover/Click
Jul22 211019 918.25 921.50 915.00 918.50 +3.00 338 3,168 -63 Hover/Click
Sep22 211019 825.00 835.50 825.00 832.00 +2.75 317 2,074 +145 Hover/Click
Dec22 211019 829.75 832.00 828.00 829.25 +3.25 166 711 +67 Hover/Click
Total Volume and Open Interest 7,492 76,653 +640  
Oats(CBOT) Weekly Monthly
Dec21 211019 655.25 661.25 649.00 656.00 -6.00 270 3,360 -19 Hover/Click
Mar22 211019 641.25 646.00 635.00 640.00 -5.50 198 1,186 -20 Hover/Click
May22 211019 637.25 637.50 628.50 631.25 -4.25 34 276 +28 Hover/Click
Jul22 211019 598.00 598.75 598.00 598.75 -2.50 23 124 +13 Hover/Click
Total Volume and Open Interest 545 5,114 -2  
Rough Rice(CBOT) Weekly Monthly
Nov21 211019 13.85 13.88 13.71 13.72 -0.13 674 4,573 -489 Hover/Click
Jan22 211019 14.11 14.14 13.98 13.98 -0.13 587 3,807 +505 Hover/Click
Mar22 211019 14.28 14.28 14.15 14.15 -0.13 13 456 +8 Hover/Click
May22 211019 14.30 14.30 14.30 14.30 -0.09 0 40 +0 Hover/Click
Total Volume and Open Interest 1,275 8,878 +25  
Live Cattle(CME) Weekly Monthly
Oct21 211019 125.500 125.800 124.885 125.000 -0.450 3,992 5,811 -1,162 Hover/Click
Dec21 211019 130.500 131.130 129.880 130.035 -0.400 15,715 119,747 -103 Hover/Click
Feb22 211019 135.000 135.935 134.825 135.000 unch 7,643 61,178 +335 Hover/Click
Apr22 211019 137.985 138.750 137.650 137.750 -0.235 6,086 51,469 +50 Hover/Click
Jun22 211019 132.535 133.250 132.150 132.435 -0.100 4,268 30,629 -4 Hover/Click
Aug22 211019 131.130 131.850 130.850 131.200 +0.015 882 6,745 +169 Hover/Click
Total Volume and Open Interest 38,949 279,187 -641  
Feeder Cattle(CME) Weekly Monthly
Oct21 211019 155.800 157.000 155.000 155.100 -0.650 425 2,038 -123 Hover/Click
Nov21 211019 159.250 160.830 158.600 158.850 -0.500 3,197 7,529 -656 Hover/Click
Jan22 211019 159.550 161.235 158.935 159.235 -0.315 4,087 17,776 +235 Hover/Click
Mar22 211019 160.330 161.900 159.785 160.100 -0.200 776 6,262 +140 Hover/Click
Apr22 211019 162.830 164.285 162.630 163.050 -0.050 282 1,221 +28 Hover/Click
May22 211019 165.380 166.100 164.700 165.435 +0.750 202 1,994 +10 Hover/Click
Aug22 211019 172.200 173.300 171.700 172.700 +0.850 142 1,187 +36 Hover/Click
Total Volume and Open Interest 9,122 38,128 -326  
Lean Hogs(CME) Weekly Monthly
Dec21 211019 78.500 78.750 77.280 77.400 -1.350 13,466 101,625 -1,297 Hover/Click
Feb22 211019 81.580 81.680 80.350 80.450 -1.330 6,146 48,356 +105 Hover/Click
Apr22 211019 85.250 85.580 84.250 84.400 -1.280 4,626 46,801 +796 Hover/Click
May22 211019 88.930 88.930 88.350 88.350 -1.300 37 1,145 +0  
Jun22 211019 94.330 94.680 93.430 93.750 -1.030 1,725 23,713 +112 Hover/Click
Jul22 211019 94.400 94.500 93.230 93.550 -1.100 388 7,943 +2 Hover/Click
Aug22 211019 92.880 92.950 91.780 92.000 -1.130 135 5,926 +14 Hover/Click
Oct22 211019 78.430 78.430 77.300 77.400 -1.300 119 1,900 +38 Hover/Click
Total Volume and Open Interest 26,686 238,003 -229  
Class III Milk(CME) Weekly Monthly
Oct21 211019 17.91 17.92 17.90 17.91 -0.01 126 4,179 -49 Hover/Click
Nov21 211019 19.16 19.31 19.06 19.22 +0.06 405 4,809 +111 Hover/Click
Dec21 211019 18.78 18.96 18.76 18.96 +0.16 179 3,469 +31 Hover/Click
Jan22 211019 18.23 18.30 18.19 18.25 +0.10 60 2,096 +11 Hover/Click
Feb22 211019 18.05 18.08 18.02 18.04 -0.04 63 1,748 +11 Hover/Click
Mar22 211019 18.10 18.10 18.05 18.06 -0.04 74 1,683 +35 Hover/Click
Apr22 211019 18.10 18.19 18.08 18.10 unch 67 997 +49 Hover/Click
May22 211019 18.15 18.20 18.13 18.14 +0.04 53 971 +35 Hover/Click
Jun22 211019 18.15 18.19 18.11 18.19 +0.05 35 848 +29 Hover/Click
Jul22 211019 18.21 18.25 18.21 18.25 +0.05 2 565 +2 Hover/Click
Aug22 211019 18.21 18.25 18.21 18.25 +0.05 2 554 +2 Hover/Click
Sep22 211019 18.20 18.25 18.20 18.25 +0.05 2 451 +2 Hover/Click
Oct22 211019 18.18 18.21 18.15 18.21 +0.06 2 351 +2 Hover/Click
Total Volume and Open Interest 1,076 23,459 +275  
Cocoa(ICE) Weekly Monthly
Dec21 211019 2623 2632 2526 2559 -51 18,526 79,248 -192 Hover/Click
Mar22 211019 2665 2670 2580 2611 -42 10,187 73,029 +839 Hover/Click
May22 211019 2668 2673 2591 2620 -38 4,003 32,306 -61 Hover/Click
Jul22 211019 2665 2670 2596 2623 -33 2,011 18,631 +43 Hover/Click
Sep22 211019 2655 2657 2595 2620 -23 878 18,584 -280 Hover/Click
Dec22 211019 2627 2627 2584 2609 -18 964 19,070 -91 Hover/Click
Mar23 211019 2603 2604 2577 2599 -14 23 9,159 +15 Hover/Click
Total Volume and Open Interest 36,899 251,902 +273  
Coffee "C"(ICE) Weekly Monthly
Dec21 211019 202.60 205.60 201.70 204.25 +2.65 15,698 124,959 -1,282 Hover/Click
Mar22 211019 205.20 208.40 204.55 207.00 +2.65 7,578 75,802 -181 Hover/Click
May22 211019 206.20 209.20 205.55 207.95 +2.60 2,610 46,624 -331 Hover/Click
Jul22 211019 207.25 209.70 206.10 208.50 +2.60 2,471 18,159 +463 Hover/Click
Sep22 211019 206.90 209.90 206.35 208.75 +2.55 851 11,198 -20 Hover/Click
Dec22 211019 208.15 209.95 206.45 208.85 +2.55 272 17,142 +48 Hover/Click
Total Volume and Open Interest 29,597 304,310 -1,282  
Orange Juice(ICE) Weekly Monthly
Nov21 211019 118.95 125.15 118.95 123.00 +4.60 1,262 3,708 -951 Hover/Click
Jan22 211019 120.50 125.60 120.30 124.45 +4.25 1,454 7,550 +923 Hover/Click
Mar22 211019 123.50 127.45 123.10 127.05 +4.05 134 961 +55 Hover/Click
May22 211019 128.85 128.85 128.85 128.85 +3.90 5 71 +5 Hover/Click
Jul22 211019 130.35 130.35 130.35 130.35 +3.90 1 1 +1 Hover/Click
Sep22 211019 132.10 132.10 132.10 132.10 +3.90       Hover/Click
Total Volume and Open Interest 2,856 12,291 +33  
Sugar #11(ICE) Weekly Monthly
Mar22 211019 19.35 19.44 18.82 18.87 -0.48 48,617 409,386 -2,070 Hover/Click
May22 211019 19.14 19.21 18.64 18.69 -0.45 16,715 141,589 -968 Hover/Click
Jul22 211019 18.93 18.98 18.50 18.55 -0.39 10,430 119,921 +684 Hover/Click
Oct22 211019 18.77 18.77 18.35 18.40 -0.33 3,577 96,649 +18 Hover/Click
Mar23 211019 18.63 18.64 18.30 18.35 -0.29 1,374 46,450 +764 Hover/Click
May23 211019 17.58 17.58 17.27 17.33 -0.25 512 19,595 +31 Hover/Click
Jul23 211019 16.81 16.82 16.57 16.62 -0.18 255 20,948 +11 Hover/Click
Oct23 211019 16.40 16.45 16.23 16.28 -0.13 240 19,408 +123 Hover/Click
Total Volume and Open Interest 82,258 883,063 -1,404  
London Cocoa(LCE) Weekly Monthly
Dec21 211019 1819 1819 1773 1776 -33 5,538 58,400 -1,667 Hover/Click
Mar22 211019 1827 1827 1787 1791 -28 9,025 80,822 +422 Hover/Click
May22 211019 1819 1819 1783 1787 -25 6,037 36,530 -1,068 Hover/Click
Jul22 211019 1803 1803 1774 1777 -20 3,026 31,148 -508 Hover/Click
Sep22 211019 1776 1776 1750 1761 -10 2,242 37,770 -219 Hover/Click
Dec22 211019 1760 1760 1733 1751 -5 5,915 26,026 +2,972 Hover/Click
Mar23 211019 1751 1751 1727 1745 -5 571 10,280 +53 Hover/Click
Total Volume and Open Interest 32,835 285,777 +234  
London Sugar(LCE) Weekly Monthly
Dec21 211019 507.80 508.60 500.00 500.50 -6.80 2,686 25,358 -478 Hover/Click
Mar22 211019 501.80 503.10 492.00 492.60 -8.70 2,537 23,129 -509 Hover/Click
May22 211019 499.50 500.70 491.70 492.30 -6.70 1,369 10,479 +76 Hover/Click
Aug22 211019 495.50 497.60 489.70 490.20 -6.20 865 6,438 -95 Hover/Click
Oct22 211019 493.30 493.60 485.00 485.50 -6.30 305 3,707 +5 Hover/Click
Total Volume and Open Interest 7,838 71,059 -1,011  
Cotton(ICE) Weekly Monthly
Dec21 211019 107.13 108.37 105.25 107.83 +0.79 27,340 116,391 -1,840 Hover/Click
Mar22 211019 105.10 106.30 103.37 105.84 +0.89 13,742 93,163 +703 Hover/Click
May22 211019 104.29 105.20 102.35 104.83 +0.76 7,100 27,283 +223 Hover/Click
Jul22 211019 103.10 103.52 100.67 103.28 +0.75 3,494 19,369 +26 Hover/Click
Oct22 211019 94.02 95.61 94.02 95.61 +0.88 2 21 +0 Hover/Click
Dec22 211019 90.03 90.90 89.51 90.88 +0.50 2,022 27,080 +446 Hover/Click
Total Volume and Open Interest 53,855 285,628 -324  
Lumber(CME) Weekly Monthly
Nov21 211019 754.7 760.6 707.0 707.0 -42.0 162 1,282 -29  
Jan22 211019 804.7 824.0 769.0 769.0 -42.0 124 686 +31  
Mar22 211019 824.7 824.7 772.0 772.0 -42.0 2 51 +1  
May22 211019 820.0 820.0 802.3 802.3 -17.7 1 22 +0  
Jul22 211019 820.1 820.1 810.0 820.0 -2.6 0 2 +0  
Sep22 211019 820.0 820.0 820.0 820.0 -2.6        
Nov22 211019 820.0 820.0 820.0 820.0 -2.6        
Total Volume and Open Interest 289 2,043 +3  
Crude Oil(NYM) Weekly Monthly
Nov21 211019 82.37 83.74 81.80 82.96 +0.52 277,953 91,213 -40,776 Hover/Click
Dec21 211019 81.58 82.99 81.08 82.44 +0.75 284,728 465,906 +14,596 Hover/Click
Jan22 211019 80.54 81.95 80.18 81.50 +0.76 108,374 284,627 +12,575 Hover/Click
Feb22 211019 79.52 80.87 79.24 80.45 +0.69 45,254 95,445 +4,497 Hover/Click
Mar22 211019 78.74 79.90 78.35 79.46 +0.60 46,111 140,540 -815 Hover/Click
Apr22 211019 77.91 79.02 77.56 78.57 +0.52 18,229 63,017 -472 Hover/Click
May22 211019 77.18 78.23 76.90 77.77 +0.46 10,154 52,631 -798 Hover/Click
Jun22 211019 76.47 77.48 76.10 77.02 +0.41 42,439 177,157 -3,312 Hover/Click
Jul22 211019 75.75 76.71 75.41 76.26 +0.38 7,775 56,803 +2,307 Hover/Click
Aug22 211019 74.89 75.98 74.82 75.51 +0.36 2,659 37,727 +206 Hover/Click
Sep22 211019 74.55 75.26 74.04 74.79 +0.34 8,883 73,064 +453 Hover/Click
Oct22 211019 73.84 74.45 73.51 74.07 +0.32 2,191 33,680 +476 Hover/Click
Nov22 211019 73.10 73.61 72.81 73.40 +0.31 1,981 42,766 +484 Hover/Click
Dec22 211019 72.41 73.23 72.00 72.74 +0.30 42,263 201,307 +2,034 Hover/Click
Jan23 211019 71.44 72.43 71.44 72.03 +0.27 1,874 29,060 -380 Hover/Click
Feb23 211019 71.56 71.56 71.36 71.36 +0.26 260 18,771 +74 Hover/Click
Total Volume and Open Interest 944,854 2,242,623 +1,044  
e-miNY Crude Oil(NYM)
Nov21 211019 82.500 83.750 81.800 82.950 +0.500 13,008 4,100 -207  
Dec21 211019 81.550 83.000 81.075 82.450 +0.750 4,083 2,740 +853  
Jan22 211019 80.500 81.925 80.175 81.500 +0.750 201 371 +23  
Feb22 211019 79.500 80.850 79.250 80.450 +0.700 13 96 +5  
Mar22 211019 78.850 79.725 78.800 79.450 +0.600 26 118 +5  
Apr22 211019 78.575 78.575 78.000 78.575 +0.525 2 76 +0  
May22 211019 77.875 77.875 76.875 77.775 +0.475 0 37 +0  
Jun22 211019 77.400 77.400 76.600 77.025 +0.425 12 137 +0  
Jul22 211019 76.400 76.450 75.700 76.250 +0.375 2 29 +0  
Aug22 211019 75.500 75.500 75.500 75.500 +0.350 4 7 +0  
Total Volume and Open Interest 17,366 7,890 +681  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211019 253.35 256.74 250.78 256.07 +1.15 75,214 84,001 -4,329 Hover/Click
Dec21 211019 252.59 255.93 250.10 255.17 +1.09 75,046 102,387 +4,162 Hover/Click
Jan22 211019 251.81 254.84 249.16 253.97 +1.07 32,701 59,352 -872 Hover/Click
Feb22 211019 249.93 252.93 247.59 252.11 +1.12 14,366 24,400 +889 Hover/Click
Mar22 211019 247.26 250.21 245.15 249.45 +1.25 21,751 39,754 +1,794 Hover/Click
Apr22 211019 243.81 246.65 241.99 246.08 +1.33 6,583 19,634 +1,446 Hover/Click
May22 211019 240.99 244.23 239.83 243.62 +1.37 3,707 9,451 +69 Hover/Click
Jun22 211019 241.36 242.55 238.12 241.89 +1.42 11,388 35,501 +1,603 Hover/Click
Jul22 211019 238.33 241.18 237.50 240.80 +1.42 2,341 8,786 +338 Hover/Click
Aug22 211019 239.00 240.33 236.70 239.83 +1.38 1,617 3,931 +64 Hover/Click
Sep22 211019 235.89 239.61 235.89 239.12 +1.34 1,913 4,073 +85 Hover/Click
Oct22 211019 238.52 238.52 238.52 238.52 +1.33 1,220 3,682 +174 Hover/Click
Nov22 211019 234.76 238.49 234.76 237.92 +1.36 1,035 2,497 +316 Hover/Click
Dec22 211019 236.99 238.05 234.03 237.24 +1.38 2,825 17,788 +595 Hover/Click
Total Volume and Open Interest 252,244 429,319 +6,503  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211019 247.38 250.16 243.84 247.55 -1.11 73,101 78,259 -7,294 Hover/Click
Dec21 211019 240.97 243.69 238.08 241.76 -0.47 85,847 112,219 +3,962 Hover/Click
Jan22 211019 237.85 239.77 234.75 238.57 +0.19 32,515 49,254 +1,530 Hover/Click
Feb22 211019 236.03 237.88 233.18 236.97 +0.49 12,822 19,411 +1,567 Hover/Click
Mar22 211019 236.16 237.54 232.91 236.65 +0.57 11,015 23,168 +595 Hover/Click
Apr22 211019 244.50 246.50 242.18 245.96 +0.61 5,174 10,187 -764 Hover/Click
May22 211019 243.41 245.85 241.70 244.95 +0.54 3,761 7,882 -279 Hover/Click
Jun22 211019 242.83 243.86 239.07 242.71 +0.50 4,937 10,444 -405 Hover/Click
Jul22 211019 238.51 240.70 236.70 239.85 +0.42 1,359 7,345 +262 Hover/Click
Aug22 211019 236.66 237.50 233.70 236.73 +0.41 643 1,901 +82 Hover/Click
Total Volume and Open Interest 233,211 333,688 -66  
e-miNY RBOB Gasoline(NYM)
Nov21 211019 247.55 247.55 247.55 247.55 -1.11 0 2 +0  
Dec21 211019 241.76 241.76 241.76 241.76 -0.47        
Jan22 211019 238.57 238.57 238.57 238.57 +0.19        
Feb22 211019 236.97 236.97 236.97 236.97 +0.49        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211019 4.985 5.100 4.825 5.088 +0.099 184,583 83,778 -18,716 Hover/Click
Dec21 211019 5.220 5.361 5.070 5.350 +0.114 93,139 153,567 +8,058 Hover/Click
Jan22 211019 5.321 5.474 5.181 5.465 +0.119 57,030 231,730 +4,279 Hover/Click
Feb22 211019 5.255 5.388 5.100 5.379 +0.118 23,185 71,333 +2,388 Hover/Click
Mar22 211019 4.998 5.104 4.850 5.095 +0.095 26,208 148,400 +1,852 Hover/Click
Apr22 211019 3.969 3.987 3.876 3.976 +0.011 16,292 115,229 -1,081 Hover/Click
May22 211019 3.870 3.885 3.785 3.872 +0.001 18,979 112,323 +1,778 Hover/Click
Jun22 211019 3.909 3.921 3.824 3.911 +0.001 15,140 40,542 +1,585 Hover/Click
Jul22 211019 3.938 3.966 3.869 3.954 unch 10,337 38,453 -2,003 Hover/Click
Aug22 211019 3.940 3.970 3.871 3.957 unch 4,713 29,696 -197 Hover/Click
Sep22 211019 3.937 3.944 3.854 3.938 -0.001 4,956 32,840 -646 Hover/Click
Oct22 211019 3.968 3.984 3.882 3.971 unch 8,952 81,964 -716 Hover/Click
Nov22 211019 4.045 4.069 3.979 4.063 -0.001 3,247 33,883 +124 Hover/Click
Dec22 211019 4.232 4.236 4.147 4.232 unch 1,502 25,982 +253 Hover/Click
Jan23 211019 4.265 4.330 4.239 4.324 -0.004 2,020 28,485 -249 Hover/Click
Feb23 211019 4.243 4.243 4.151 4.231 -0.007 570 10,785 -7 Hover/Click
Total Volume and Open Interest 474,152 1,331,036 -3,057  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211019 84.21 85.40 83.70 85.08 +0.75 276,465 430,442 -24,232 Hover/Click
Jan22 211019 83.55 84.69 83.05 84.36 +0.70 160,366 423,938 +6,020 Hover/Click
Feb22 211019 82.71 83.82 82.24 83.49 +0.65 80,038 201,331 +1,902 Hover/Click
Mar22 211019 81.91 82.97 81.42 82.65 +0.62 61,788 167,957 +8,965 Hover/Click
Apr22 211019 81.17 82.20 80.67 81.87 +0.59 25,367 74,274 +4,604 Hover/Click
May22 211019 80.48 81.46 80.00 81.13 +0.56 14,817 59,127 -645 Hover/Click
Jun22 211019 79.72 80.78 79.30 80.42 +0.53 43,466 178,061 -2,038 Hover/Click
Jul22 211019 79.03 80.05 78.66 79.72 +0.51 8,509 63,260 -1,282 Hover/Click
Aug22 211019 78.55 79.40 78.07 79.06 +0.49 4,224 41,780 -140 Hover/Click
Sep22 211019 77.27 78.39 77.27 78.39 +0.46 4,255 44,172 -520 Hover/Click
Oct22 211019 77.74 77.74 77.74 77.74 +0.44 750 26,512 +45 Hover/Click
Nov22 211019 77.20 77.20 77.11 77.11 +0.42 1,662 27,265 -515 Hover/Click
Dec22 211019 76.10 76.90 75.60 76.50 +0.40 35,692 181,430 +1,884 Hover/Click
Jan23 211019 75.88 75.88 75.88 75.88 +0.38 604 16,447 +287 Hover/Click
Total Volume and Open Interest 732,010 2,302,214 -4,984  
Gas Oil(ICE) Weekly Monthly
Nov21 211019 731.50 742.00 722.75 735.00 -3.50 126,558 197,041 -3,460 Hover/Click
Dec21 211019 724.50 734.75 716.50 728.25 -2.50 160,217 239,791 +10,720 Hover/Click
Jan22 211019 718.75 728.00 710.75 722.25 -1.50 86,297 157,383 -5,588 Hover/Click
Feb22 211019 712.50 721.75 705.25 716.75 -0.50 31,679 66,302 -690 Hover/Click
Mar22 211019 706.50 715.00 699.50 710.50 unch 40,280 63,742 -614 Hover/Click
Apr22 211019 699.50 708.00 693.25 703.75 +0.50 19,526 20,442 +4,828 Hover/Click
May22 211019 690.75 701.25 687.00 697.50 +0.75 9,732 22,151 -128 Hover/Click
Jun22 211019 686.75 694.75 681.00 691.50 +1.00 25,865 70,136 -1,187 Hover/Click
Jul22 211019 680.50 689.75 677.00 687.25 +1.25 3,704 15,458 +609 Hover/Click
Aug22 211019 676.75 685.75 673.75 683.75 +1.25 2,654 9,666 +617 Hover/Click
Total Volume and Open Interest 526,149 963,328 +6,676  
Ethanol(CBOT)
Nov21 211019 2.207 2.207 2.207 2.207 unch        
Dec21 211019 2.207 2.207 2.207 2.207 unch        
Jan22 211019 2.137 2.137 2.137 2.137 unch        
Feb22 211019 2.137 2.137 2.137 2.137 unch        
Mar22 211019 2.137 2.137 2.137 2.137 unch        
Apr22 211019 2.137 2.137 2.137 2.137 unch        
May22 211019 2.137 2.137 2.137 2.137 unch        
Jun22 211019 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 211019 82.47 83.70 81.80 82.96 +0.52 26,247 22,707 -4,917 Hover/Click
Dec21 211019 81.64 82.98 81.07 82.44 +0.75 46,619 111,225 +1,970 Hover/Click
Jan22 211019 80.54 81.90 80.20 81.50 +0.76 45,631 41,613 +1,645 Hover/Click
Feb22 211019 79.52 80.82 79.31 80.45 +0.69 31,096 20,113 -292 Hover/Click
Mar22 211019 78.64 79.85 78.62 79.46 +0.60 18,092 39,313 -574 Hover/Click
Apr22 211019 77.86 78.95 77.86 78.57 +0.52 5,214 15,279 +707 Hover/Click
May22 211019 77.14 78.05 77.14 77.77 +0.46 1,844 8,586 -139 Hover/Click
Jun22 211019 76.25 77.42 76.15 77.02 +0.41 12,123 58,284 +319 Hover/Click
Jul22 211019 75.65 76.26 75.60 76.26 +0.38 730 5,782 -114 Hover/Click
Aug22 211019 75.51 75.51 75.51 75.51 +0.36 530 4,676 +40 Hover/Click
Sep22 211019 74.79 74.79 74.79 74.79 +0.34 1,640 12,992 -14 Hover/Click
Oct22 211019 74.07 74.07 74.07 74.07 +0.32 180 5,694 -19 Hover/Click
Nov22 211019 73.40 73.40 73.40 73.40 +0.31 272 8,232 -52 Hover/Click
Dec22 211019 72.93 73.06 72.46 72.74 +0.30 10,453 83,662 +265 Hover/Click
Jan23 211019 72.03 72.03 72.03 72.03 +0.27 135 4,260 -7 Hover/Click
Feb23 211019 71.36 71.36 71.36 71.36 +0.26 75 1,479 +0 Hover/Click
Total Volume and Open Interest 205,677 534,069 -434  
US Dollar Index(ICE) Weekly Monthly
Dec21 211019 93.950 93.950 93.490 93.728 -0.217 18,430 59,462 +773 Hover/Click
Mar22 211019 93.830 93.840 93.445 93.677 -0.213 33 1,977 +8 Hover/Click
Jun22 211019 93.725 93.725 93.600 93.668 -0.217 11 49 +1 Hover/Click
Total Volume and Open Interest 18,474 61,488 +782  
Australian Dollar(CME) Weekly Monthly
Dec21 211019 74.13 74.88 74.10 74.81 +0.62 95,769 162,742 -8,352 Hover/Click
Mar22 211019 74.49 74.90 74.13 74.84 +0.62 15 175 +1 Hover/Click
Jun22 211019 74.85 74.88 74.17 74.85 +0.63 0 32 +0 Hover/Click
Total Volume and Open Interest 95,883 163,768 -8,341  
British Pound(CME) Weekly Monthly
Dec21 211019 137.30 138.33 137.27 137.98 +0.69 88,018 160,601 -4,455 Hover/Click
Mar22 211019 137.40 138.23 137.40 137.89 +0.70 216 2,103 +9 Hover/Click
Jun22 211019 137.43 137.97 137.43 137.66 +0.70 243 478 +242 Hover/Click
Total Volume and Open Interest 89,036 165,694 -4,171  
Canadian Dollar(CME) Weekly Monthly
Dec21 211019 80.78 81.23 80.75 80.91 +0.11 71,857 141,419 +2,109 Hover/Click
Mar22 211019 80.81 81.22 80.77 80.91 +0.11 223 1,769 +6 Hover/Click
Jun22 211019 80.86 81.15 80.71 80.84 +0.10 508 485 +198 Hover/Click
Sep22 211019 80.72 80.89 80.72 80.72 +0.09 0 173 +0 Hover/Click
Total Volume and Open Interest 72,788 144,845 +2,360  
Japanese Yen(CME) Weekly Monthly
Dec21 211019 87.50 87.85 87.44 87.52 -0.03 130,195 256,129 +1 Hover/Click
Mar22 211019 87.79 87.95 87.55 87.63 -0.03 67 708 +18 Hover/Click
Jun22 211019 87.72 88.03 87.71 87.72 -0.04 3 7 +2 Hover/Click
Total Volume and Open Interest 130,350 257,201 -27  
Swiss Franc(CME) Weekly Monthly
Dec21 211019 108.41 109.03 108.38 108.53 +0.06 19,728 53,827 -275 Hover/Click
Mar22 211019 108.87 109.31 108.71 108.83 +0.05 69 236 +49 Hover/Click
Jun22 211019 109.09 109.34 109.09 109.09 +0.05 0 25 +0 Hover/Click
Total Volume and Open Interest 19,797 54,098 -226  
EuroFX(CME) Weekly Monthly
Dec21 211019 116.25 116.82 116.21 116.52 +0.29 133,598 667,096 -2,564 Hover/Click
Mar22 211019 116.51 117.09 116.49 116.79 +0.28 667 14,931 +278 Hover/Click
Jun22 211019 117.00 117.31 116.74 117.03 +0.28 282 1,221 +55 Hover/Click
Total Volume and Open Interest 136,071 688,384 -1,423  
Mexican Peso(CME) Weekly Monthly
Dec21 211019 485.25 490.13 485.00 489.50 +3.13 44,022 167,040 -4,927 Hover/Click
Mar22 211019 482.13 482.75 478.13 482.25 +3.00 31 94 +25 Hover/Click
Total Volume and Open Interest 44,053 167,148 -4,912  
Brazilian Real(CME) Weekly Monthly
Nov21 211019 181.50 181.50 177.85 178.40 -2.75 6,298 23,132 -141  
Dec21 211019 180.10 180.30 177.00 177.50 -2.75 142 4,834 +28 Hover/Click
Jan22 211019 177.50 177.50 176.40 176.40 -2.80 0 4 +0  
Feb22 211019 175.15 175.15 175.15 175.15 -2.85        
Total Volume and Open Interest 6,440 27,971 -113  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211019 159~060 159~250 158~020 158~090 -1~090 328,195 1,185,477 -8,766 Hover/Click
Mar22 211019 157~080 158~050 156~180 156~230 -1~090 481 589 +468 Hover/Click
Jun22 211019 156~230 156~230 156~230 156~230 -1~090       Hover/Click
Total Volume and Open Interest 328,676 1,186,066 -8,298  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211019 130~205 130~310 130~145 130~180 -0~065 1,579,499 4,050,129 +15,394 Hover/Click
Mar22 211019 130~000 130~030 129~195 129~225 -0~065 61 1,314 +17 Hover/Click
Jun22 211019 129~145 129~145 129~145 129~145 -0~065       Hover/Click
Total Volume and Open Interest 1,579,560 4,051,443 +15,411  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211019 121~254 122~010 121~254 121~292 +0~016 1,045,892 3,639,087 +56,327 Hover/Click
Mar22 211019 121~094 121~102 121~054 121~086 +0~014 3 41 +3 Hover/Click
Jun22 211019 121~086 121~086 121~086 121~086 +0~014       Hover/Click
Total Volume and Open Interest 1,045,895 3,639,128 +56,330  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211019 109~221 109~246 109~221 109~242 +0~015 535,507 1,935,955 -68,731 Hover/Click
Mar22 211019 109~172 109~172 109~172 109~172 -0~017 1 2 +0 Hover/Click
Jun22 211019 109~172 109~172 109~172 109~172 -0~017       Hover/Click
Total Volume and Open Interest 535,508 1,935,957 -68,731  
Eurodollars(CME) Weekly Monthly
Dec21 211019 99.805 99.820 99.800 99.805 unch 209,940 1,265,962 +7,819  
Mar22 211019 99.785 99.805 99.785 99.795 +0.005 362,538 1,067,781 +10,639  
Jun22 211019 99.670 99.705 99.665 99.690 +0.020 495,677 917,559 -19,471  
Sep22 211019 99.495 99.545 99.490 99.530 +0.035 386,908 783,717 +6,253  
Dec22 211019 99.255 99.325 99.255 99.305 +0.040 713,250 1,327,454 +43,230  
Mar23 211019 99.070 99.145 99.065 99.120 +0.040 319,859 1,027,449 +19,885  
Jun23 211019 98.870 98.955 98.870 98.925 +0.040 269,718 819,530 +10,736  
Sep23 211019 98.650 98.720 98.645 98.690 +0.040 213,181 703,770 +9,356  
Dec23 211019 98.540 98.610 98.540 98.580 +0.035 320,772 1,252,118 +26,655  
Mar24 211019 98.450 98.510 98.450 98.485 +0.030 127,277 423,944 -2,463  
Jun24 211019 98.380 98.435 98.380 98.410 +0.025 105,368 403,588 +6,481  
Sep24 211019 98.315 98.365 98.315 98.340 +0.015 105,809 405,697 +7,509  
Dec24 211019 98.265 98.305 98.260 98.270 +0.005 200,643 838,347 -20,985  
Mar25 211019 98.225 98.265 98.220 98.230 -0.005 54,870 320,800 -591  
Jun25 211019 98.190 98.230 98.180 98.190 -0.010 41,267 181,854 +5,515  
Sep25 211019 98.155 98.195 98.135 98.150 -0.020 49,352 147,440 +6,437  
Dec25 211019 98.120 98.150 98.080 98.095 -0.035 46,117 163,823 -1,722  
Mar26 211019 98.095 98.125 98.050 98.065 -0.045 27,390 101,816 -6,317  
Total Volume and Open Interest 4,175,195 12,962,016 +108,742  
Ultra T-Bond(CBOT)
Dec21 211019 192~29 193~28 190~25 191~01 -2~19 143,128 1,221,235 +3,744  
Mar22 211019 190~04 192~26 190~01 190~04 -2~20 1 15 -1  
Jun22 211019 190~04 190~04 190~04 190~04 -2~20        
Total Volume and Open Interest 143,129 1,221,250 +3,743  
Ultra 10-Yr T-Note(CBOT)
Dec21 211019 144~125 144~280 143~270 144~000 -0~205 244,032 1,487,767 +2,741  
Mar22 211019 143~265 144~190 143~250 143~265 -0~215 4 626 +0  
Jun22 211019 143~265 143~265 143~265 143~265 -0~215        
Total Volume and Open Interest 244,036 1,488,393 +2,741  
30 Day Federal Funds(CBOT)
Oct21 211019 99.923 99.925 99.920 99.923 +0.003 2,161 121,607 -80  
Nov21 211019 99.925 99.925 99.920 99.925 +0.005 5,644 115,379 +65  
Dec21 211019 99.920 99.925 99.920 99.925 +0.005 13,453 88,100 +6,158  
Jan22 211019 99.920 99.925 99.920 99.925 +0.005 4,342 114,148 -544  
Feb22 211019 99.910 99.915 99.910 99.915 +0.005 7,667 96,877 +356  
Mar22 211019 99.895 99.905 99.895 99.905 +0.005 14,742 46,414 +1,843  
Total Volume and Open Interest 218,720 1,220,985 +11,485  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211019 151.27 151.41 151.25 151.39 +0.12 908 14,522 -32 Hover/Click
Mar22 211019 151.39 151.39 151.39 151.39 +0.12       Hover/Click
Jun22 211019 151.39 151.39 151.39 151.39 +0.12       Hover/Click
Total Volume and Open Interest 908 14,522 -32  
Euro-Buxl(EUREX)
Dec21 211019 206.42 206.86 203.34 203.76 -1.94 97,772 347,404 -1,319  
Mar22 211019 204.40 204.40 202.02 202.08 -1.94 0 59,298 +0  
Jun22 211019 200.86 200.86 200.86 200.86 -1.94        
Total Volume and Open Interest 97,772 406,702 -1,319  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211019 169.08 169.48 168.34 168.54 -0.57 671,005 1,603,357 -64,900 Hover/Click
Mar22 211019 171.00 171.10 169.99 170.15 -0.61 5,012 43,019 +4,531 Hover/Click
Jun22 211019 167.79 167.79 167.79 167.79 -0.57 0 1 +0 Hover/Click
Total Volume and Open Interest 676,017 1,646,377 -60,369  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211019 134.27 134.52 134.06 134.21 -0.16 445,868 1,542,658 -55,241 Hover/Click
Mar22 211019 133.30 133.30 133.10 133.12 -0.16 2 271 +2 Hover/Click
Jun22 211019 133.98 133.98 133.98 133.98 -0.19       Hover/Click
Total Volume and Open Interest 445,870 1,542,929 -55,239  
Euro-Schatz(EUREX)
Dec21 211019 112.06 112.13 112.03 112.07 -0.01 235,379 1,428,998 -47,734  
Mar22 211019 112.04 112.04 112.04 112.04 -0.03 0 1 +0  
Jun22 211019 112.68 112.68 112.68 112.68 -0.01        
Total Volume and Open Interest 235,379 1,428,999 -47,734  
3-Mth Euribor(EUREX)
Dec21 211019 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211019 100.515 100.515 100.515 100.515 +0.010 0 1,103 +0  
Jun22 211019 100.490 100.490 100.490 100.490 +0.020 0 600 +0  
Total Volume and Open Interest 1 3,867 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211019 124~17 124~18 123~29 124~00 -0~10 224,694 835,156 -3,635 Hover/Click
Mar22 211019 123~04 123~04 123~04 123~04 -0~10 55 58,517 +0 Hover/Click
Total Volume and Open Interest 224,749 893,673 -3,635  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211019 99.47 99.50 99.46 99.48 +0.03 35,311 588,415 +7,685  
Mar22 211019 99.07 99.10 99.04 99.07 +0.03 34,141 382,591 -4,188  
Jun22 211019 98.87 98.92 98.84 98.88 +0.01 38,076 239,913 -63  
Sep22 211019 98.73 98.79 98.70 98.74 +0.00 59,924 385,647 -1,289  
Dec22 211019 98.69 98.75 98.65 98.69 +0.01 86,039 545,916 +9,763  
Mar23 211019 98.70 98.75 98.65 98.68 -0.00 35,474 251,360 -761  
Total Volume and Open Interest 569,851 4,282,207 -11,093  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211019 100.535 100.540 100.535 100.535 -0.005 78,472 469,876 +1,911  
Mar22 211019 100.500 100.510 100.480 100.505 unch 27,484 306,721 -2,799  
Jun22 211019 100.445 100.480 100.430 100.460 unch 61,338 312,113 +1,880  
Total Volume and Open Interest 788,444 4,325,262 -4,298  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211019 99.91 99.93 99.87 99.92 unch 17,147 147,162 -2,536  
Mar22 211019 99.81 99.85 99.77 99.83 +0.01 6,386 177,976 -1,866  
Jun22 211019 99.65 99.71 99.55 99.65 -0.01 13,336 167,920 -1,816  
Sep22 211019 99.46 99.52 99.32 99.44 -0.03 9,376 152,242 -629  
Dec22 211019 99.25 99.30 99.07 99.20 -0.06 7,084 109,067 -833  
Mar23 211019 99.06 99.11 98.86 99.01 -0.06 4,049 69,157 +427  
Jun23 211019 98.88 98.94 98.68 98.83 -0.07 3,976 55,594 -1,127  
Sep23 211019 98.72 98.79 98.52 98.68 -0.05 3,184 48,537 +64  
Dec23 211019 98.49 98.62 98.36 98.50 -0.06 244 2,332 +33  
Mar24 211019 98.37 98.37 98.37 98.37 -0.06 0 491 +0  
Total Volume and Open Interest 64,782 930,656 -8,283  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211019 98.23 98.28 98.17 98.25 +0.02 188,359 1,286,079 +16,755  
Mar22 211019 98.25 98.25 98.25 98.25 +0.02 0 30 +0  
Total Volume and Open Interest 188,359 1,286,109 +16,755  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211019 99.01 99.12 98.89 99.04 +0.01 196,745 704,906 +7,187  
Mar22 211019 99.04 99.04 99.04 99.04 +0.01 0 105 +0  
Total Volume and Open Interest 196,745 705,011 +7,187  
Gold(CMX) Weekly Monthly
Oct21 211019 1777.6 1785.0 1767.5 1769.7 +4.9 874 1,046 +743 Hover/Click
Dec21 211019 1764.8 1786.0 1763.4 1770.5 +4.8 202,631 393,760 -14,789 Hover/Click
Feb22 211019 1766.8 1787.7 1765.6 1772.4 +4.8 3,799 55,636 +201 Hover/Click
Apr22 211019 1767.7 1789.4 1767.7 1774.1 +4.8 980 12,259 +8 Hover/Click
Jun22 211019 1780.6 1791.2 1770.6 1775.8 +4.8 1,067 15,471 +190 Hover/Click
Aug22 211019 1782.0 1791.2 1775.1 1777.6 +4.9 25 2,198 -1 Hover/Click
Oct22 211019 1787.3 1790.0 1779.3 1779.3 +4.9 274 1,657 +203 Hover/Click
Dec22 211019 1784.3 1791.7 1781.0 1781.0 +4.9 90 4,710 +29 Hover/Click
Feb23 211019 1783.8 1783.8 1783.8 1783.8 +4.9       Hover/Click
Apr23 211019 1787.0 1787.0 1787.0 1787.0 +4.9 1 0 -1 Hover/Click
Jun23 211019 1790.2 1790.2 1790.2 1790.2 +4.9 0 9 +0 Hover/Click
Aug23 211019 1793.2 1793.2 1793.2 1793.2 +4.9       Hover/Click
Total Volume and Open Interest 210,624 487,802 -13,545  
Silver(CMX) Weekly Monthly
Dec21 211019 2325.0 2418.0 2322.0 2388.3 +61.9 52,245 116,867 -2,709 Hover/Click
Mar22 211019 2328.5 2422.5 2328.5 2393.0 +61.7 2,662 16,533 -25 Hover/Click
May22 211019 2360.0 2418.0 2360.0 2396.0 +61.5 303 2,606 -9 Hover/Click
Jul22 211019 2363.0 2426.5 2363.0 2399.3 +61.1 535 1,813 +57 Hover/Click
Sep22 211019 2359.5 2422.5 2359.5 2403.0 +60.8 162 1,048 -26 Hover/Click
Dec22 211019 2367.5 2426.0 2367.5 2408.3 +60.8 91 891 +6 Hover/Click
Mar23 211019 2413.7 2413.7 2413.7 2413.7 +60.8 0 4 +0 Hover/Click
Total Volume and Open Interest 56,224 141,758 -2,752  
Platinum(NYMEX) Weekly Monthly
Oct21 211019 1044.6 1044.6 1044.6 1044.6 +8.7 62 433 +11 Hover/Click
Jan22 211019 1039.1 1059.3 1036.7 1047.1 +9.2 17,877 56,176 -3 Hover/Click
Apr22 211019 1039.3 1060.4 1039.3 1048.4 +8.9 160 1,919 +16 Hover/Click
Jul22 211019 1057.5 1057.5 1046.5 1049.9 +9.0 8 115 -1 Hover/Click
Total Volume and Open Interest 18,143 58,782 +17  
Palladium(NYMEX) Weekly Monthly
Dec21 211019 2015.00 2111.50 2010.00 2100.90 +87.80 1,633 8,545 +72 Hover/Click
Mar22 211019 2015.00 2108.00 2015.00 2099.90 +87.30 55 666 +16 Hover/Click
Jun22 211019 2102.60 2102.60 2102.60 2102.60 +87.30 0 2 +0 Hover/Click
Total Volume and Open Interest 1,688 9,213 +88  
Copper(CMX) Weekly Monthly
Dec21 211019 471.60 481.50 466.85 470.30 -2.25 95,104 129,308 +1,324 Hover/Click
Mar22 211019 467.30 476.90 462.55 465.65 -2.45 13,795 49,881 +2,689 Hover/Click
May22 211019 464.00 474.15 460.00 463.00 -2.40 4,426 15,409 -50 Hover/Click
Jul22 211019 464.95 470.75 457.40 460.60 -1.50 2,147 10,961 +592 Hover/Click
Sep22 211019 464.75 465.90 458.00 458.05 -2.00 342 2,938 +16 Hover/Click
Total Volume and Open Interest 117,700 220,306 +4,735  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211019 35121 35365 35067 35323 +190 155,286 107,542 +4,975 Hover/Click
Mar22 211019 35022 35260 34979 35233 +194 125 415 +8 Hover/Click
Jun22 211019 35137 35137 35137 35137 +193 0 2 +0 Hover/Click
Sep22 211019 35018 35018 35018 35018 +192       Hover/Click
Total Volume and Open Interest 155,411 107,959 +4,983  
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 211019 4475.75 4517.50 4471.75 4511.25 +33.75 1,185,108 2,303,795 -24,875 Hover/Click
Mar22 211019 4465.50 4510.50 4464.75 4504.00 +34.00 2,083 22,473 +1,242 Hover/Click
Jun22 211019 4460.00 4500.00 4456.50 4494.50 +33.75 53 46,618 +15 Hover/Click
Sep22 211019 4483.00 4483.00 4483.00 4483.00 +32.00 0 53 +0 Hover/Click
Total Volume and Open Interest 1,187,244 2,374,039 -23,618  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211019 15289.75 15428.25 15269.00 15398.50 +108.00 442,893 232,412 -948 Hover/Click
Mar22 211019 15288.00 15430.25 15271.00 15399.50 +108.25 366 1,344 +41 Hover/Click
Jun22 211019 15366.00 15402.25 15366.00 15384.00 +104.50 2 26 +1 Hover/Click
Total Volume and Open Interest 443,261 233,787 -906  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211019 2749.20 2772.10 2747.00 2757.70 +7.80 10,894 40,018 +1,187 Hover/Click
Mar22 211019 2766.70 2766.70 2757.70 2766.70 +7.80 0 1 +0 Hover/Click
Jun22 211019 2776.30 2776.30 2776.30 2776.30 +6.80       Hover/Click
Total Volume and Open Interest 10,894 40,019 +1,187  
Volatility Index(CBOE)
Oct21 211019 16.80 16.90 15.90 15.96 -0.66 48,802 42,467 -6,055  
Nov21 211019 19.80 19.85 19.40 19.53 -0.17 75,683 185,201 +12,255  
Dec21 211019 21.45 21.49 21.06 21.32 +0.01 23,420 53,105 +3,448  
Jan22 211019 23.10 23.21 22.80 23.00 -0.06 9,811 33,775 +2,300  
Total Volume and Open Interest 170,852 352,205 +14,181  
S & P 600(CME)
Dec21 211019 1369.10 1369.10 1369.10 1369.10 +0.90        
Mar22 211019 1369.90 1369.90 1369.90 1369.90 +0.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211019 2262.70 2285.70 2258.90 2272.80 +8.10 175,391 467,779 +9,259 Hover/Click
Mar22 211019 2273.10 2282.50 2257.10 2270.30 +8.10 33 392 -1 Hover/Click
Jun22 211019 2262.50 2264.60 2262.50 2262.50 +7.60       Hover/Click
Total Volume and Open Interest 175,424 468,171 +9,258  
Nikkei 225(CME)
Dec21 211019 29100 29430 29025 29415 +310 4,373 16,926 -625  
Mar22 211019 29220 29395 29220 29385 +305 4 3 +0  
Total Volume and Open Interest 4,377 16,929 -625  
Nikkei 225(SGX) Weekly Monthly
Dec21 211019 28925 29275 28865 29265 +340 48,992 108,965 -2,134  
Mar22 211019 29145 29220 29025 29220 +340 0 929 +0  
Jun22 211019 28765 29025 28765 29025 +340 115 3,011 +115  
Total Volume and Open Interest 49,327 136,891 -1,771  
Nikkei 225 Mini(JPX)
Dec21 211019 29070 29280 29045 29260 +350 495,127 284,868 +8,114  
Mar22 211019 28865 29215 28805 29210 +340 20,989 20,188 +1,403  
Jun22 211019 28645 28990 28580 28980 +350 276 1,674 +71  
Total Volume and Open Interest 543,174 322,669 +8,833  
Nikkei 225(JPX)
Dec21 211019 29070 29280 29040 29260 +350 35,855 241,599 -1,445  
Mar22 211019 29020 29210 29010 29210 +340 590 13,429 +133  
Jun22 211019 28980 28980 28980 28980 +350 2 4,831 +0  
Total Volume and Open Interest 36,447 306,585 -1,288  
Nikkei 225(CME) Yen
Dec21 211019 29090 29405 29005 29390 +300 31,301 56,748 -458  
Mar22 211019 29170 29330 29000 29330 +295 8 21 +0  
Jun22 211019 29085 29085 29085 29085 +295        
Total Volume and Open Interest 31,309 56,772 -458  
Nikkei 225(CME) e-Mini Yen
Dec21 211019 29390 29390 29390 29390 +300        
Mar22 211019 29330 29330 29330 29330 +290        
Jun22 211019 29090 29090 29090 29090 +300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211019 6681.0 6692.5 6645.0 6665.0 -3.0 55,938 235,651 +21,879  
Dec21 211019 6672.5 6681.0 6639.0 6654.0 -2.5 96 34,267 -25  
Jan22 211019 6646.0 6646.0 6646.0 6646.0 -3.0        
Mar22 211019 6637.0 6637.0 6637.0 6637.0 -3.0 0 2 +1  
Jun22 211019 6495.0 6495.0 6495.0 6495.0 -3.0        
Sep22 211019 6478.5 6478.5 6478.5 6478.5 -3.0        
Total Volume and Open Interest 68,225 334,686 -67,781  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211019 25435 25808 25378 25775 +339 132,074 105,198 -603  
Nov21 211019 25390 25772 25350 25739 +336 1,551 1,835 -113  
Dec21 211019 25380 25758 25363 25737 +338 526 5,185 +237  
Total Volume and Open Interest 134,331 115,075 -430  
DAX(EUREX) Weekly Monthly
Dec21 211019 15489.0 15512.0 15438.0 15506.0 +39.0 61,391 68,656 +350  
Mar22 211019 15495.0 15495.0 15428.0 15492.0 +41.0 32 281 -9  
Jun22 211019 15510.0 15510.0 15510.0 15510.0 +42.0        
Total Volume and Open Interest 61,423 68,937 +341  
Mini-DAX(EUREX)
Dec21 211019 15481.0 15513.0 15439.0 15506.0 +39.0 44,250 17,410 -695  
Mar22 211019 15467.0 15493.0 15430.0 15492.0 +41.0 20 127 +6  
Jun22 211019 15510.0 15510.0 15510.0 15510.0 +42.0        
Total Volume and Open Interest 44,270 17,537 -689  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211019 4147 4160 4139 4159 +15 723,242 3,063,130 +38,070  
Mar22 211019 4139 4143 4125 4143 +15 21,237 57,573 +11,412  
Jun22 211019 4067 4067 4067 4067 +15 0 13,619 +0  
Total Volume and Open Interest 744,479 3,141,243 +49,482  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211019 11965 11993 11844 11914 -44 25,767 131,118 -501  
Mar22 211019 11812 11829 11780 11795 -44 1 220 +0  
Jun22 211019 11637 11637 11637 11637 -44 0 4 +0  
Total Volume and Open Interest 25,768 131,342 -501  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211019 7181.50 7207.00 7167.00 7200.50 +18.50 79,214 612,844 -1,347  
Mar22 211019 7123.00 7135.50 7119.00 7135.50 +20.50 1 690 +1  
Jun22 211019 7080.50 7080.50 7080.50 7080.50 +18.00 5 13 +5  
Total Volume and Open Interest 79,225 613,567 -1,336  
SPI 200(SFE) Weekly Monthly
Dec21 211019 7345.0 7377.0 7309.0 7342.0 -15.0 35,517 247,339 -1,075  
Mar22 211019 7255.0 7255.0 7255.0 7255.0 -15.0 0 267 +0  
Jun22 211019 7255.0 7255.0 7255.0 7255.0 -15.0        
Total Volume and Open Interest 35,575 247,817 -1,035  
FTSE MIB(ISE)
Dec21 211019 26160.00 26235.00 26100.00 26197.00 +85.00 14,830 97,441 +1,204  
Mar22 211019 26020.00 26120.00 26000.00 26100.00 +88.00 8 278 +7  
Jun22 211019 25705.00 25705.00 25705.00 25705.00 +85.00        
Total Volume and Open Interest 14,838 97,719 +1,211  
KOSPI 200(KFE)
Dec21 211019 395.85 396.45 393.65 395.80 +2.90 237,645 273,899 -488  
Mar22 211019 391.75 392.35 390.00 391.80 +2.95 538 11,030 +307  
Jun22 211019 391.80 391.80 391.80 391.80 +1.45 1 6,606 -1  
Total Volume and Open Interest 238,186 306,270 -183  
GSCI(CME) Weekly Monthly
Nov21 211019 592.20 592.85 584.75 588.65 -0.10 32 1,694 +24  
Dec21 211019 586.65 586.65 586.65 586.65 -0.10        
Total Volume and Open Interest 32 1,694 -724  
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