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 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211021 1243.25 1249.50 1222.00 1224.00 -21.50 139,462 231,299 -18,423 Hover/Click
Jan22 211021 1253.00 1258.75 1231.50 1233.50 -21.50 88,095 217,446 +3,403 Hover/Click
Mar22 211021 1262.00 1268.50 1241.25 1243.50 -20.75 27,725 126,590 +2,932 Hover/Click
May22 211021 1270.75 1276.75 1250.25 1252.75 -20.25 13,431 59,265 -1,078 Hover/Click
Jul22 211021 1276.50 1282.00 1256.25 1258.75 -20.00 8,358 52,364 +277 Hover/Click
Aug22 211021 1275.50 1279.00 1254.25 1256.25 -20.00 423 5,687 +91 Hover/Click
Sep22 211021 1255.75 1259.00 1235.75 1238.25 -19.00 147 3,605 +19 Hover/Click
Nov22 211021 1247.25 1250.00 1227.50 1229.75 -19.00 5,041 43,694 +659 Hover/Click
Jan23 211021 1248.50 1250.25 1228.75 1231.25 -18.75 172 2,607 +55 Hover/Click
Mar23 211021 1229.50 1230.75 1209.50 1212.00 -19.50 563 5,738 +265 Hover/Click
May23 211021 1218.50 1218.50 1204.50 1206.50 -18.50 25 1,367 +4 Hover/Click
Jul23 211021 1220.50 1220.50 1207.00 1208.00 -18.25 16 309 +2 Hover/Click
Aug23 211021 1202.50 1202.50 1202.50 1202.50 -18.25 0 11 +0 Hover/Click
Sep23 211021 1191.50 1191.50 1191.50 1191.50 -18.25 0 2 +0 Hover/Click
Total Volume and Open Interest 283,496 750,939 -11,787  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211021 327.70 329.20 321.70 324.00 -4.40 62,844 164,766 -3,779 Hover/Click
Jan22 211021 326.70 327.50 321.00 323.10 -4.20 25,757 88,640 +2,337 Hover/Click
Mar22 211021 327.10 327.40 321.90 323.60 -3.70 17,714 69,816 -234 Hover/Click
May22 211021 328.90 329.50 324.40 326.30 -3.00 9,831 41,826 +878 Hover/Click
Jul22 211021 332.20 333.20 328.00 330.20 -2.70 6,198 35,674 +1,199 Hover/Click
Aug22 211021 333.00 333.50 328.40 330.40 -2.80 1,285 9,768 +86 Hover/Click
Sep22 211021 332.70 333.10 328.10 329.80 -3.00 660 8,641 +140 Hover/Click
Oct22 211021 331.30 331.30 326.50 328.30 -2.70 441 5,625 +185 Hover/Click
Dec22 211021 332.10 332.40 327.40 329.30 -3.10 1,307 13,985 -166 Hover/Click
Jan23 211021 332.50 332.50 327.50 329.00 -2.80 58 440 -1 Hover/Click
Total Volume and Open Interest 126,135 441,345 +665  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211021 64.70 65.00 62.41 62.58 -2.12 42,787 134,016 -1,655 Hover/Click
Jan22 211021 64.05 64.31 62.08 62.15 -1.92 17,439 88,232 +91 Hover/Click
Mar22 211021 63.00 63.27 61.23 61.30 -1.76 14,930 65,238 +185 Hover/Click
May22 211021 61.86 62.14 60.24 60.31 -1.65 8,176 55,114 +444 Hover/Click
Jul22 211021 61.00 61.20 59.43 59.52 -1.55 4,839 38,773 +1,008 Hover/Click
Aug22 211021 59.96 60.16 58.48 58.56 -1.49 1,144 6,964 +447 Hover/Click
Sep22 211021 59.22 59.39 57.89 57.90 -1.39 728 4,094 -151 Hover/Click
Oct22 211021 58.59 58.73 57.30 57.34 -1.30 1,115 4,657 +64 Hover/Click
Dec22 211021 58.27 58.40 57.05 57.08 -1.19 1,934 13,709 +187 Hover/Click
Jan23 211021 57.52 58.10 56.81 56.81 -1.15 27 703 -20 Hover/Click
Total Volume and Open Interest 93,156 416,033 +609  
Canola(WCE) Weekly Monthly
Nov21 211021 950.8 953.5 935.0 937.4 -11.9 8,570 32,830 -3,391 Hover/Click
Jan22 211021 946.0 948.9 925.9 927.4 -17.2 16,354 87,226 +880 Hover/Click
Mar22 211021 931.8 932.0 910.4 912.3 -15.0 6,149 50,767 +1,720 Hover/Click
May22 211021 903.6 903.6 884.5 886.9 -13.0 2,979 23,446 +1,012 Hover/Click
Jul22 211021 870.3 870.4 854.2 855.9 -12.0 1,503 13,491 +647 Hover/Click
Total Volume and Open Interest 36,426 213,290 +1,582  
Corn(CBOT) Weekly Monthly
Dec21 211021 539.00 540.00 530.75 532.25 -7.00 119,081 602,920 -6,176 Hover/Click
Mar22 211021 547.50 548.50 539.50 541.50 -6.25 49,732 331,887 +5,831 Hover/Click
May22 211021 551.50 552.25 544.00 545.75 -5.75 17,627 164,386 +1,119 Hover/Click
Jul22 211021 551.50 552.00 544.50 546.00 -5.50 15,249 131,519 -900 Hover/Click
Sep22 211021 535.75 535.75 530.00 531.50 -4.25 5,055 42,565 +449 Hover/Click
Dec22 211021 534.50 534.50 528.50 530.00 -4.50 8,089 115,078 +888 Hover/Click
Mar23 211021 539.75 541.00 535.00 536.25 -4.50 138 5,339 +16 Hover/Click
May23 211021 542.00 542.50 537.50 538.25 -4.75 1 546 +0 Hover/Click
Jul23 211021 542.00 542.25 535.50 537.25 -5.00 66 3,767 +37 Hover/Click
Sep23 211021 503.50 503.50 503.50 503.50 -3.00 0 176 +0 Hover/Click
Total Volume and Open Interest 215,107 1,404,126 +1,312  
Wheat(CBOT) Weekly Monthly
Dec21 211021 749.75 752.50 738.25 741.25 -8.00 37,740 194,315 -802 Hover/Click
Mar22 211021 761.00 764.25 750.50 753.50 -7.75 15,078 96,877 +632 Hover/Click
May22 211021 764.25 767.00 753.50 757.00 -7.50 5,736 31,555 +68 Hover/Click
Jul22 211021 750.75 754.25 741.25 746.75 -6.00 2,863 42,385 +259 Hover/Click
Sep22 211021 753.75 755.00 743.00 748.00 -5.50 394 6,145 -12 Hover/Click
Dec22 211021 757.75 759.50 747.75 753.00 -5.25 736 17,601 +69 Hover/Click
Total Volume and Open Interest 62,794 394,949 +173  
Wheat(KCBT) Weekly Monthly
Dec21 211021 759.00 762.50 743.25 747.75 -12.00 19,190 122,548 +143 Hover/Click
Mar22 211021 765.75 768.50 750.00 754.00 -12.25 7,783 64,908 +404 Hover/Click
May22 211021 768.00 769.50 752.00 755.50 -12.00 3,124 16,744 -544 Hover/Click
Jul22 211021 758.00 760.00 744.25 747.50 -11.25 3,097 22,926 +676 Hover/Click
Sep22 211021 759.50 760.00 745.50 748.50 -11.00 715 3,741 +323 Hover/Click
Dec22 211021 766.50 766.75 752.75 755.75 -10.75 233 4,111 +42 Hover/Click
Mar23 211021 766.50 766.50 756.00 756.00 -10.50 12 437 +8 Hover/Click
Total Volume and Open Interest 34,172 235,946 +1,061  
Wheat(MGE) Weekly Monthly
Dec21 211021 988.00 996.75 978.50 985.25 -4.50 3,651 42,436 -892 Hover/Click
Mar22 211021 973.25 981.00 965.00 967.75 -7.50 1,616 22,066 +281 Hover/Click
May22 211021 955.00 958.00 944.25 946.25 -7.25 333 5,655 -5 Hover/Click
Jul22 211021 925.25 928.75 917.25 919.25 -7.50 88 3,110 -5 Hover/Click
Sep22 211021 842.00 842.00 826.50 828.75 -11.25 149 2,193 +65 Hover/Click
Dec22 211021 831.00 831.00 823.75 825.50 -11.25 23 723 +6 Hover/Click
Total Volume and Open Interest 5,860 76,183 -550  
Oats(CBOT) Weekly Monthly
Dec21 211021 668.50 670.25 659.00 660.00 -7.00 226 3,363 +18 Hover/Click
Mar22 211021 646.75 648.75 640.00 640.50 -8.50 52 1,218 +12 Hover/Click
May22 211021 638.00 640.25 631.50 631.50 -7.75 7 302 +2 Hover/Click
Jul22 211021 605.00 605.00 599.75 599.75 -7.25 8 148 +2 Hover/Click
Total Volume and Open Interest 306 5,210 +38  
Rough Rice(CBOT) Weekly Monthly
Nov21 211021 13.60 13.63 13.40 13.57 -0.04 606 3,683 -429 Hover/Click
Jan22 211021 13.87 13.88 13.65 13.82 -0.05 592 4,666 +388 Hover/Click
Mar22 211021 14.03 14.05 13.96 13.99 -0.05 1 458 +1 Hover/Click
May22 211021 14.10 14.10 14.10 14.10 -0.08 0 40 +0 Hover/Click
Total Volume and Open Interest 1,200 8,850 -39  
Live Cattle(CME) Weekly Monthly
Oct21 211021 125.950 125.950 124.535 124.980 -0.970 2,491 3,647 -971 Hover/Click
Dec21 211021 130.350 130.535 129.185 129.550 -0.985 13,820 118,138 -907 Hover/Click
Feb22 211021 135.400 135.575 134.380 134.785 -0.815 6,686 62,188 +588 Hover/Click
Apr22 211021 138.380 138.550 137.250 137.650 -0.850 4,256 51,744 -15 Hover/Click
Jun22 211021 133.200 133.435 132.130 132.550 -0.750 3,777 30,174 -295 Hover/Click
Aug22 211021 132.050 132.235 131.050 131.500 -0.650 1,006 7,063 +305 Hover/Click
Total Volume and Open Interest 32,545 276,771 -1,157  
Feeder Cattle(CME) Weekly Monthly
Oct21 211021 156.435 157.035 156.130 156.250 +0.315 487 1,728 -168 Hover/Click
Nov21 211021 159.650 160.435 158.630 159.080 -0.270 2,683 6,471 -299 Hover/Click
Jan22 211021 160.785 161.250 159.330 160.000 -0.485 4,280 18,494 +283 Hover/Click
Mar22 211021 161.630 162.150 160.285 160.935 -0.500 1,489 6,623 +195 Hover/Click
Apr22 211021 164.500 164.830 163.285 164.100 -0.185 480 1,248 +24 Hover/Click
May22 211021 166.700 167.000 165.650 166.700 +0.100 413 2,111 +56 Hover/Click
Aug22 211021 173.580 173.850 172.650 173.800 +0.150 137 1,297 +55 Hover/Click
Total Volume and Open Interest 9,975 38,103 +144  
Lean Hogs(CME) Weekly Monthly
Dec21 211021 75.780 75.780 73.100 73.200 -2.830 11,601 99,735 -1,355 Hover/Click
Feb22 211021 78.950 78.980 76.550 76.680 -2.550 3,596 48,386 +183 Hover/Click
Apr22 211021 83.100 83.150 81.030 81.130 -2.300 4,082 47,008 -317 Hover/Click
May22 211021 87.150 87.150 85.280 85.480 -2.220 13 1,145 +0  
Jun22 211021 92.700 92.780 91.030 91.180 -1.920 2,090 24,267 +314 Hover/Click
Jul22 211021 92.530 92.550 91.000 91.150 -1.780 1,054 8,085 +100 Hover/Click
Aug22 211021 91.030 91.050 89.530 89.680 -1.770 201 6,055 +89 Hover/Click
Oct22 211021 76.950 76.950 75.150 75.280 -1.900 135 1,967 +42 Hover/Click
Total Volume and Open Interest 22,798 237,263 -928  
Class III Milk(CME) Weekly Monthly
Oct21 211021 17.89 17.93 17.89 17.90 -0.06 27 4,151 -21 Hover/Click
Nov21 211021 19.38 19.99 19.33 19.91 +0.59 287 4,533 -47 Hover/Click
Dec21 211021 19.12 19.68 19.08 19.64 +0.59 323 3,615 +71 Hover/Click
Jan22 211021 18.34 18.83 18.33 18.81 +0.48 40 2,151 +17 Hover/Click
Feb22 211021 18.09 18.52 18.09 18.47 +0.36 45 1,798 +11 Hover/Click
Mar22 211021 18.24 18.45 18.24 18.43 +0.28 22 1,709 +11 Hover/Click
Apr22 211021 18.24 18.38 18.24 18.35 +0.17 56 1,078 +15 Hover/Click
May22 211021 18.24 18.35 18.24 18.30 +0.13 39 1,031 +13 Hover/Click
Jun22 211021 18.21 18.37 18.21 18.32 +0.15 23 883 +17 Hover/Click
Jul22 211021 18.25 18.45 18.25 18.39 +0.15 28 579 +11 Hover/Click
Aug22 211021 18.25 18.45 18.25 18.43 +0.18 33 581 +20 Hover/Click
Sep22 211021 18.30 18.39 18.30 18.35 +0.13 30 461 +6 Hover/Click
Oct22 211021 18.30 18.40 18.30 18.32 +0.09 9 356 +5 Hover/Click
Total Volume and Open Interest 979 23,671 +131  
Cocoa(ICE) Weekly Monthly
Dec21 211021 2514 2568 2508 2555 +50 24,314 77,713 -130 Hover/Click
Mar22 211021 2571 2611 2562 2601 +40 17,905 73,008 +590 Hover/Click
May22 211021 2587 2624 2580 2617 +38 6,344 31,819 -52 Hover/Click
Jul22 211021 2594 2628 2586 2621 +35 3,277 19,064 +313 Hover/Click
Sep22 211021 2595 2618 2584 2612 +27 1,700 18,020 -384 Hover/Click
Dec22 211021 2593 2603 2582 2599 +15 426 19,211 +105 Hover/Click
Mar23 211021 2583 2588 2580 2587 +7 49 9,150 -9 Hover/Click
Total Volume and Open Interest 54,017 249,853 +432  
Coffee "C"(ICE) Weekly Monthly
Dec21 211021 205.15 208.65 201.55 203.30 -2.25 14,850 124,337 -1,396 Hover/Click
Mar22 211021 208.00 211.40 204.40 206.15 -2.20 9,191 76,701 -624 Hover/Click
May22 211021 209.00 212.25 205.30 207.00 -2.30 2,717 46,200 +116 Hover/Click
Jul22 211021 209.30 212.65 205.80 207.50 -2.25 2,077 18,795 +428 Hover/Click
Sep22 211021 209.55 212.85 206.20 207.65 -2.30 463 11,223 -45 Hover/Click
Dec22 211021 209.90 212.55 206.10 207.70 -2.30 112 17,171 +3 Hover/Click
Total Volume and Open Interest 29,491 304,874 -1,517  
Orange Juice(ICE) Weekly Monthly
Nov21 211021 121.70 126.85 121.65 125.40 +3.70 844 2,571 -526 Hover/Click
Jan22 211021 122.65 127.65 122.65 126.20 +3.40 1,110 8,224 +57 Hover/Click
Mar22 211021 125.50 129.85 125.50 128.85 +3.35 50 1,080 +16 Hover/Click
May22 211021 130.55 130.55 130.55 130.55 +3.35 0 83 +0 Hover/Click
Jul22 211021 132.05 132.05 132.05 132.05 +3.35       Hover/Click
Sep22 211021 133.80 133.80 133.80 133.80 +3.35       Hover/Click
Total Volume and Open Interest 2,004 11,958 -453  
Sugar #11(ICE) Weekly Monthly
Mar22 211021 19.00 19.19 18.87 18.94 -0.03 78,462 399,265 -7,150 Hover/Click
May22 211021 18.75 18.84 18.57 18.63 -0.10 28,357 139,128 -1,787 Hover/Click
Jul22 211021 18.56 18.58 18.31 18.39 -0.13 21,207 120,138 -740 Hover/Click
Oct22 211021 18.38 18.38 18.13 18.20 -0.14 8,131 96,938 -550 Hover/Click
Mar23 211021 18.23 18.29 18.07 18.14 -0.13 1,920 46,506 +88 Hover/Click
May23 211021 17.18 17.20 17.06 17.14 -0.08 675 19,542 +142 Hover/Click
Jul23 211021 16.46 16.49 16.36 16.44 -0.03 401 20,990 +24 Hover/Click
Oct23 211021 16.10 16.10 16.01 16.08 -0.02 124 19,482 +33 Hover/Click
Total Volume and Open Interest 139,440 871,316 -9,924  
London Cocoa(LCE) Weekly Monthly
Dec21 211021 1742 1766 1736 1753 +11 7,402 54,024 -2,506 Hover/Click
Mar22 211021 1760 1779 1755 1772 +12 7,825 81,305 +255 Hover/Click
May22 211021 1761 1778 1753 1769 +10 4,559 36,831 +237 Hover/Click
Jul22 211021 1754 1772 1750 1764 +10 3,574 30,581 +115 Hover/Click
Sep22 211021 1745 1757 1738 1749 +8 2,616 37,624 -70 Hover/Click
Dec22 211021 1736 1748 1729 1738 +5 2,498 28,446 +1,382 Hover/Click
Mar23 211021 1733 1737 1724 1732 +2 491 11,039 +418 Hover/Click
Total Volume and Open Interest 29,212 284,761 -138  
London Sugar(LCE) Weekly Monthly
Dec21 211021 503.10 505.30 499.00 500.80 -1.40 6,284 23,951 -1,010 Hover/Click
Mar22 211021 496.20 497.60 492.10 493.50 -1.70 4,564 22,903 -738 Hover/Click
May22 211021 495.00 497.50 491.40 492.00 -1.90 2,164 10,268 -116 Hover/Click
Aug22 211021 491.80 492.90 488.40 488.70 -2.10 544 6,493 +57 Hover/Click
Oct22 211021 486.80 486.90 483.50 483.60 -2.20 231 3,783 +88 Hover/Click
Total Volume and Open Interest 14,053 69,601 -1,522  
Cotton(ICE) Weekly Monthly
Dec21 211021 110.42 111.35 105.88 106.14 -4.59 14,642 113,920 -881 Hover/Click
Mar22 211021 108.39 109.25 103.98 104.15 -4.48 5,285 94,015 +256 Hover/Click
May22 211021 107.41 108.25 103.15 103.24 -4.40 2,252 27,238 +4 Hover/Click
Jul22 211021 106.23 106.70 101.90 101.91 -4.28 1,439 19,716 +148 Hover/Click
Oct22 211021 93.57 93.57 93.57 93.57 -1.43 1 20 -1 Hover/Click
Dec22 211021 90.50 91.50 88.90 89.07 -1.43 671 27,319 +123 Hover/Click
Total Volume and Open Interest 24,306 284,560 -340  
Lumber(CME) Weekly Monthly
Nov21 211021 676.0 691.6 662.0 679.0 +2.7 352 1,103 -123  
Jan22 211021 750.0 766.3 737.5 754.0 +4.0 290 821 +66  
Mar22 211021 763.8 766.7 759.9 766.7 +3.7 61 86 +27  
May22 211021 778.4 778.4 778.4 778.4 -8.4 4 22 +0  
Jul22 211021 796.1 796.1 796.1 796.1 -8.4 6 7 +5  
Sep22 211021 796.1 796.1 796.1 796.1 -8.4        
Nov22 211021 796.1 796.1 796.1 796.1 -8.4        
Total Volume and Open Interest 713 2,039 -25  
Crude Oil(NYM) Weekly Monthly
Dec21 211021 83.58 83.96 80.79 82.50 -0.92 531,465 482,107 +1,089 Hover/Click
Jan22 211021 82.45 82.71 79.79 81.36 -1.02 188,311 293,274 +2,146 Hover/Click
Feb22 211021 81.30 81.51 78.74 80.13 -1.16 73,032 87,806 -4,099 Hover/Click
Mar22 211021 80.29 80.44 77.76 79.02 -1.28 65,113 136,584 -2,872 Hover/Click
Apr22 211021 79.37 79.50 76.95 78.04 -1.36 27,525 64,821 +657 Hover/Click
May22 211021 78.53 78.67 76.16 77.18 -1.40 14,422 54,253 +566 Hover/Click
Jun22 211021 77.77 77.90 75.42 76.38 -1.45 48,200 177,197 +1,607 Hover/Click
Jul22 211021 76.96 76.96 74.86 75.60 -1.47 6,111 60,657 +1,366 Hover/Click
Aug22 211021 76.30 76.30 74.00 74.85 -1.47 2,750 38,594 +279 Hover/Click
Sep22 211021 75.50 75.64 73.32 74.14 -1.45 11,628 72,217 +938 Hover/Click
Oct22 211021 74.74 74.85 72.75 73.45 -1.43 2,309 34,881 +325 Hover/Click
Nov22 211021 73.39 73.69 72.36 72.80 -1.42 1,211 43,621 -26 Hover/Click
Dec22 211021 73.43 73.64 71.40 72.18 -1.39 44,120 209,404 +3,660 Hover/Click
Jan23 211021 71.16 71.54 71.12 71.51 -1.36 702 28,951 +42 Hover/Click
Feb23 211021 71.71 71.71 70.68 70.88 -1.33 336 18,835 -57 Hover/Click
Mar23 211021 70.32 70.32 69.79 70.29 -1.29 2,039 22,675 -494 Hover/Click
Total Volume and Open Interest 1,116,783 2,205,089 -29,147  
e-miNY Crude Oil(NYM)
Dec21 211021 83.500 83.950 80.775 82.500 -0.925 16,875 2,789 -33  
Jan22 211021 82.450 82.700 79.800 81.350 -1.025 1,067 445 +108  
Feb22 211021 81.300 81.450 79.100 80.125 -1.175 61 126 +26  
Mar22 211021 80.800 80.800 77.975 79.025 -1.275 8 129 +2  
Apr22 211021 78.525 78.525 77.400 78.050 -1.350 0 78 +0  
May22 211021 78.000 78.000 76.600 77.175 -1.400 27 63 +22  
Jun22 211021 77.850 77.850 75.700 76.375 -1.450 27 160 +19  
Jul22 211021 76.075 76.300 75.200 75.600 -1.475 5 29 +0  
Aug22 211021 76.125 76.125 74.500 74.850 -1.475 0 7 +0  
Sep22 211021 74.225 74.225 74.150 74.150 -1.450 0 2 +0  
Total Volume and Open Interest 18,079 4,003 -3,667  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211021 258.74 259.59 251.56 254.91 -4.32 43,961 71,237 -6,733 Hover/Click
Dec21 211021 258.10 258.79 250.76 254.07 -4.31 76,414 99,433 -5,422 Hover/Click
Jan22 211021 256.94 257.38 249.51 252.81 -4.22 44,244 62,084 +4,233 Hover/Click
Feb22 211021 254.89 255.30 247.64 250.79 -4.17 20,604 25,633 -537 Hover/Click
Mar22 211021 252.23 252.54 244.99 248.05 -4.15 19,453 36,304 -1,727 Hover/Click
Apr22 211021 248.68 248.88 241.71 244.64 -4.11 10,182 20,742 +905 Hover/Click
May22 211021 246.50 246.60 239.70 242.15 -4.09 6,191 9,915 -352 Hover/Click
Jun22 211021 244.73 244.73 237.51 240.36 -4.06 10,795 34,140 -1,426 Hover/Click
Jul22 211021 241.80 241.86 236.87 239.19 -4.01 1,423 9,321 +150 Hover/Click
Aug22 211021 239.25 240.50 236.00 238.16 -3.97 670 4,112 +76 Hover/Click
Sep22 211021 240.02 240.02 236.03 237.42 -3.95 776 4,172 +54 Hover/Click
Oct22 211021 239.15 239.91 235.32 236.78 -3.95 356 3,510 -73 Hover/Click
Nov22 211021 234.65 236.17 234.65 236.17 -3.97 273 2,653 +0 Hover/Click
Dec22 211021 237.25 239.64 233.23 235.51 -3.96 1,112 18,127 +149 Hover/Click
Total Volume and Open Interest 236,841 415,556 -10,665  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211021 250.89 251.53 245.26 248.01 -2.83 39,794 70,680 -3,532 Hover/Click
Dec21 211021 244.83 245.48 239.19 241.90 -2.79 75,734 117,644 +2,124 Hover/Click
Jan22 211021 241.51 241.92 235.47 238.14 -3.15 35,707 50,087 +80 Hover/Click
Feb22 211021 239.85 240.26 233.59 236.26 -3.34 15,225 17,691 -898 Hover/Click
Mar22 211021 237.40 238.28 233.48 236.04 -3.29 12,692 23,677 +100 Hover/Click
Apr22 211021 245.89 247.50 242.80 245.35 -3.33 3,862 10,416 +373 Hover/Click
May22 211021 245.86 246.22 242.30 244.36 -3.34 2,145 8,109 +92 Hover/Click
Jun22 211021 244.08 245.64 239.71 242.08 -3.35 5,431 11,176 +672 Hover/Click
Jul22 211021 241.14 241.30 237.30 239.11 -3.39 3,950 7,488 -67 Hover/Click
Aug22 211021 237.31 237.31 234.10 235.82 -3.48 1,830 2,251 +400 Hover/Click
Total Volume and Open Interest 199,090 333,963 -48  
e-miNY RBOB Gasoline(NYM)
Nov21 211021 248.01 248.01 248.00 248.01 -2.83 0 2 +0  
Dec21 211021 241.90 241.90 241.90 241.90 -2.79        
Jan22 211021 238.14 238.14 238.14 238.14 -3.15        
Feb22 211021 236.26 236.26 236.26 236.26 -3.34        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211021 5.151 5.227 5.006 5.115 -0.055 152,725 60,164 -14,288 Hover/Click
Dec21 211021 5.439 5.478 5.240 5.346 -0.101 75,300 161,994 +5,444 Hover/Click
Jan22 211021 5.555 5.592 5.360 5.461 -0.101 53,478 232,103 +1,384 Hover/Click
Feb22 211021 5.469 5.491 5.279 5.375 -0.094 21,541 70,874 +208 Hover/Click
Mar22 211021 5.169 5.206 5.000 5.095 -0.076 24,387 151,464 +1,877 Hover/Click
Apr22 211021 4.002 4.050 3.964 4.027 +0.049 17,214 115,031 +882 Hover/Click
May22 211021 3.876 3.940 3.865 3.926 +0.059 13,808 112,740 -18 Hover/Click
Jun22 211021 3.936 3.977 3.905 3.963 +0.058 8,951 40,175 +811 Hover/Click
Jul22 211021 3.951 4.017 3.946 4.004 +0.058 4,822 37,925 +220 Hover/Click
Aug22 211021 3.980 4.021 3.955 4.008 +0.058 2,937 29,224 -244 Hover/Click
Sep22 211021 3.965 4.004 3.936 3.990 +0.059 2,251 32,578 -107 Hover/Click
Oct22 211021 3.985 4.036 3.962 4.021 +0.058 10,961 80,773 -969 Hover/Click
Nov22 211021 4.066 4.121 4.066 4.109 +0.056 3,636 34,251 -102 Hover/Click
Dec22 211021 4.248 4.288 4.233 4.278 +0.055 1,729 25,906 +29 Hover/Click
Jan23 211021 4.331 4.373 4.331 4.368 +0.054 3,501 28,372 +68 Hover/Click
Feb23 211021 4.258 4.279 4.222 4.276 +0.053 1,281 10,463 -104 Hover/Click
Total Volume and Open Interest 402,701 1,318,498 -3,541  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211021 85.90 86.10 83.36 84.61 -1.21 371,791 374,415 -19,218 Hover/Click
Jan22 211021 85.21 85.43 82.66 83.93 -1.22 214,037 469,116 +37,061 Hover/Click
Feb22 211021 84.31 84.54 81.78 83.03 -1.25 101,836 223,316 +6,020 Hover/Click
Mar22 211021 83.43 83.69 80.95 82.16 -1.28 64,088 181,313 +4,993 Hover/Click
Apr22 211021 82.65 82.90 80.18 81.37 -1.29 27,436 72,415 -161 Hover/Click
May22 211021 82.03 82.15 79.49 80.63 -1.30 15,474 57,939 -684 Hover/Click
Jun22 211021 81.21 81.43 78.80 79.91 -1.31 45,636 176,418 -864 Hover/Click
Jul22 211021 80.62 80.70 78.18 79.22 -1.31 6,324 62,924 -97 Hover/Click
Aug22 211021 79.95 79.98 77.59 78.56 -1.30 4,240 42,513 +409 Hover/Click
Sep22 211021 78.40 78.40 77.89 77.89 -1.30 6,845 43,293 -633 Hover/Click
Oct22 211021 77.25 77.25 77.25 77.25 -1.29 2,060 26,404 -112 Hover/Click
Nov22 211021 76.16 76.69 76.16 76.64 -1.27 1,016 27,907 +138 Hover/Click
Dec22 211021 77.28 77.47 75.12 76.03 -1.28 38,309 174,865 -4,690 Hover/Click
Jan23 211021 74.99 75.43 74.99 75.43 -1.26 530 17,033 +286 Hover/Click
Total Volume and Open Interest 914,147 2,316,026 +22,215  
Gas Oil(ICE) Weekly Monthly
Nov21 211021 743.50 745.50 720.00 722.50 -15.75 134,563 184,485 -449 Hover/Click
Dec21 211021 737.00 739.00 714.00 716.25 -15.50 146,131 239,276 +3,101 Hover/Click
Jan22 211021 730.25 732.00 707.75 710.00 -15.00 81,165 154,300 +583 Hover/Click
Feb22 211021 725.00 725.75 702.00 704.25 -14.75 31,465 67,460 +631 Hover/Click
Mar22 211021 717.75 719.00 695.75 697.75 -14.75 20,316 62,403 -1,581 Hover/Click
Apr22 211021 710.75 712.00 689.25 691.00 -14.75 8,729 20,990 +579 Hover/Click
May22 211021 698.75 698.75 683.75 684.75 -14.50 5,403 21,585 -42 Hover/Click
Jun22 211021 696.00 696.00 677.75 679.00 -14.25 17,505 72,149 +1,898 Hover/Click
Jul22 211021 687.25 688.50 675.00 675.00 -14.00 2,459 16,230 +542 Hover/Click
Aug22 211021 684.25 684.75 671.75 671.75 -13.75 1,345 10,533 +316 Hover/Click
Total Volume and Open Interest 459,499 953,177 +7,064  
Ethanol(CBOT)
Nov21 211021 2.207 2.207 2.207 2.207 unch        
Dec21 211021 2.207 2.207 2.207 2.207 unch        
Jan22 211021 2.137 2.137 2.137 2.137 unch        
Feb22 211021 2.137 2.137 2.137 2.137 unch        
Mar22 211021 2.137 2.137 2.137 2.137 unch        
Apr22 211021 2.137 2.137 2.137 2.137 unch        
May22 211021 2.137 2.137 2.137 2.137 unch        
Jun22 211021 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211021 83.62 83.94 80.80 82.50 -0.92 74,881 109,897 -224 Hover/Click
Jan22 211021 82.46 82.70 79.82 81.36 -1.02 90,796 45,697 +5,257 Hover/Click
Feb22 211021 81.40 81.40 78.76 80.13 -1.16 66,700 20,946 +753 Hover/Click
Mar22 211021 80.36 80.36 77.91 79.02 -1.28 36,762 38,475 +358 Hover/Click
Apr22 211021 79.44 79.44 77.09 78.04 -1.36 12,810 14,866 -411 Hover/Click
May22 211021 78.03 78.03 76.30 77.18 -1.40 3,816 8,660 +144 Hover/Click
Jun22 211021 77.26 77.27 75.47 76.38 -1.45 14,496 54,140 -2,399 Hover/Click
Jul22 211021 76.97 77.03 75.60 75.60 -1.47 841 5,807 -127 Hover/Click
Aug22 211021 76.33 76.33 74.85 74.85 -1.47 594 4,853 +212 Hover/Click
Sep22 211021 74.14 74.14 74.14 74.14 -1.45 1,370 13,092 -53 Hover/Click
Oct22 211021 73.45 73.45 73.45 73.45 -1.43 100 5,603 -38 Hover/Click
Nov22 211021 72.80 72.80 72.80 72.80 -1.42 208 8,038 -25 Hover/Click
Dec22 211021 73.02 73.07 71.47 72.18 -1.39 9,889 82,898 -1,050 Hover/Click
Jan23 211021 71.51 71.51 71.51 71.51 -1.36 61 4,235 -26 Hover/Click
Feb23 211021 70.88 70.88 70.88 70.88 -1.33 12 1,465 -12 Hover/Click
Mar23 211021 70.29 70.29 70.29 70.29 -1.29 112 7,183 +105 Hover/Click
Total Volume and Open Interest 316,001 509,695 -12,765  
US Dollar Index(ICE) Weekly Monthly
Dec21 211021 93.595 93.785 93.475 93.757 +0.222 25,677 58,680 -323 Hover/Click
Mar22 211021 93.570 93.720 93.440 93.707 +0.222 244 1,980 +4 Hover/Click
Jun22 211021 93.555 93.692 93.555 93.692 +0.217 42 71 +14 Hover/Click
Total Volume and Open Interest 25,963 60,731 -305  
Australian Dollar(CME) Weekly Monthly
Dec21 211021 75.18 75.48 74.60 74.66 -0.58 95,404 158,069 -4,181 Hover/Click
Mar22 211021 75.46 75.51 74.64 74.69 -0.58 108 179 +5 Hover/Click
Jun22 211021 74.70 75.50 74.66 74.70 -0.57 0 32 +0 Hover/Click
Total Volume and Open Interest 95,685 158,531 -4,101  
British Pound(CME) Weekly Monthly
Dec21 211021 138.21 138.32 137.75 137.83 -0.48 92,221 155,228 +103 Hover/Click
Mar22 211021 137.98 138.05 137.71 137.76 -0.47 146 2,219 +109 Hover/Click
Jun22 211021 137.57 137.57 137.51 137.57 -0.44 4 483 -2 Hover/Click
Total Volume and Open Interest 92,439 158,961 +221  
Canadian Dollar(CME) Weekly Monthly
Dec21 211021 81.18 81.37 80.74 80.77 -0.43 66,847 150,374 +6,659 Hover/Click
Mar22 211021 81.15 81.37 80.75 80.77 -0.42 84 1,840 +27 Hover/Click
Jun22 211021 81.04 81.29 80.70 80.70 -0.43 24 514 +10 Hover/Click
Sep22 211021 80.75 80.75 80.60 80.60 -0.42 0 185 +0 Hover/Click
Total Volume and Open Interest 66,971 153,459 +6,248  
Japanese Yen(CME) Weekly Monthly
Dec21 211021 87.50 88.02 87.43 87.81 +0.21 99,141 265,706 +5,234 Hover/Click
Mar22 211021 87.55 88.12 87.54 87.92 +0.21 36 697 -11 Hover/Click
Jun22 211021 88.01 88.20 87.64 88.01 +0.21 1 6 -1 Hover/Click
Total Volume and Open Interest 99,346 266,750 +5,300  
Swiss Franc(CME) Weekly Monthly
Dec21 211021 108.95 109.21 108.77 109.01 +0.05 21,175 55,252 +792 Hover/Click
Mar22 211021 109.12 109.46 109.06 109.30 +0.05 138 313 +70 Hover/Click
Jun22 211021 109.58 109.58 109.58 109.58 +0.06 0 25 +0 Hover/Click
Total Volume and Open Interest 21,313 55,600 +862  
EuroFX(CME) Weekly Monthly
Dec21 211021 116.59 116.79 116.31 116.35 -0.33 163,848 659,323 -2,366 Hover/Click
Mar22 211021 116.93 117.05 116.59 116.62 -0.33 796 15,065 +79 Hover/Click
Jun22 211021 116.86 117.28 116.85 116.86 -0.33 35 1,231 +1 Hover/Click
Total Volume and Open Interest 165,308 679,418 -2,198  
Mexican Peso(CME) Weekly Monthly
Dec21 211021 490.75 491.00 487.38 488.50 -2.88 34,506 164,140 -850 Hover/Click
Mar22 211021 483.25 483.63 480.25 481.25 -2.88 13 115 +1 Hover/Click
Total Volume and Open Interest 34,524 164,268 -850  
Brazilian Real(CME) Weekly Monthly
Nov21 211021 178.05 178.10 175.45 176.10 -4.05 14,092 24,631 +856  
Dec21 211021 177.00 177.75 174.55 175.15 -4.05 1,463 5,344 +507 Hover/Click
Jan22 211021 175.35 176.05 173.70 174.20 -3.95 4 7 +3  
Feb22 211021 172.90 172.90 172.90 172.90 -4.10        
Total Volume and Open Interest 15,559 29,983 +1,366  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211021 157~210 158~050 157~070 157~240 -0~120 371,377 1,185,963 +4,104 Hover/Click
Mar22 211021 156~060 156~180 155~230 156~070 -0~120 11 590 +1 Hover/Click
Jun22 211021 156~070 156~070 156~070 156~070 -0~120       Hover/Click
Total Volume and Open Interest 371,388 1,186,553 +4,105  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211021 130~140 130~185 129~310 130~060 -0~145 1,437,829 4,092,208 -1,429 Hover/Click
Mar22 211021 129~185 129~220 129~035 129~095 -0~155 1,547 3,092 +1,269 Hover/Click
Jun22 211021 129~015 129~015 129~015 129~015 -0~155       Hover/Click
Total Volume and Open Interest 1,439,376 4,095,300 -160  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211021 121~274 121~290 121~142 121~194 -0~112 980,429 3,637,698 -6,492 Hover/Click
Mar22 211021 121~016 121~016 120~250 120~310 -0~112 2 43 +2 Hover/Click
Jun22 211021 120~310 120~310 120~310 120~310 -0~112       Hover/Click
Total Volume and Open Interest 980,431 3,637,741 -6,490  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211021 109~240 109~240 109~195 109~211 -0~036 460,946 1,991,687 +22,657 Hover/Click
Mar22 211021 109~134 109~134 109~134 109~134 -0~036 4 2 +0 Hover/Click
Jun22 211021 109~134 109~134 109~134 109~134 -0~036       Hover/Click
Total Volume and Open Interest 460,950 1,991,689 +22,657  
Eurodollars(CME) Weekly Monthly
Dec21 211021 99.810 99.815 99.800 99.805 -0.010 173,287 1,260,817 -15,476  
Mar22 211021 99.785 99.790 99.775 99.780 -0.020 157,910 1,019,464 -6,486  
Jun22 211021 99.675 99.685 99.630 99.645 -0.050 204,424 905,324 +6,183  
Sep22 211021 99.520 99.525 99.445 99.475 -0.065 261,569 796,435 +7,351  
Dec22 211021 99.295 99.300 99.200 99.235 -0.080 419,641 1,360,550 -5,050  
Mar23 211021 99.105 99.115 99.000 99.040 -0.095 219,304 971,191 -19,800  
Jun23 211021 98.915 98.925 98.800 98.845 -0.100 201,328 785,182 -13,534  
Sep23 211021 98.690 98.700 98.580 98.620 -0.095 186,420 700,486 +2,196  
Dec23 211021 98.585 98.590 98.465 98.510 -0.095 230,244 1,182,065 -5,256  
Mar24 211021 98.490 98.495 98.380 98.420 -0.090 171,190 392,393 -16,825  
Jun24 211021 98.410 98.415 98.305 98.345 -0.085 128,773 406,130 +15,579  
Sep24 211021 98.335 98.340 98.240 98.275 -0.080 134,477 398,054 -20,061  
Dec24 211021 98.260 98.270 98.170 98.205 -0.075 193,627 856,458 +22,230  
Mar25 211021 98.220 98.230 98.135 98.170 -0.070 89,192 326,148 +2,481  
Jun25 211021 98.175 98.185 98.100 98.130 -0.065 57,658 179,366 +3,259  
Sep25 211021 98.130 98.140 98.065 98.095 -0.055 61,609 141,654 -4,489  
Dec25 211021 98.065 98.080 98.015 98.045 -0.050 54,254 163,962 -2,415  
Mar26 211021 98.035 98.045 97.985 98.015 -0.045 32,427 103,750 +2,187  
Total Volume and Open Interest 3,115,738 12,424,747 -44,220  
Ultra T-Bond(CBOT)
Dec21 211021 189~16 190~16 188~19 189~23 -0~18 150,871 1,216,406 +1,558  
Mar22 211021 188~19 189~14 187~26 188~26 -0~18 6 18 +3  
Jun22 211021 188~26 188~26 188~26 188~26 -0~18        
Total Volume and Open Interest 150,877 1,216,424 +1,561  
Ultra 10-Yr T-Note(CBOT)
Dec21 211021 143~225 143~310 143~040 143~160 -0~160 322,107 1,526,139 +17,416  
Mar22 211021 143~105 143~105 143~015 143~105 -0~165 13 625 -1  
Jun22 211021 143~105 143~105 143~105 143~105 -0~165        
Total Volume and Open Interest 322,120 1,526,764 +17,415  
30 Day Federal Funds(CBOT)
Oct21 211021 99.923 99.925 99.920 99.920 -0.003 2,853 124,385 +2,133  
Nov21 211021 99.930 99.930 99.920 99.925 unch 4,228 117,011 +1,147  
Dec21 211021 99.930 99.930 99.920 99.925 unch 2,519 87,839 -218  
Jan22 211021 99.925 99.925 99.920 99.925 unch 8,869 109,869 -2,057  
Feb22 211021 99.915 99.915 99.905 99.910 -0.005 5,345 89,549 -1,146  
Mar22 211021 99.900 99.900 99.895 99.895 -0.010 18,618 45,663 -437  
Total Volume and Open Interest 151,214 1,217,775 +1,477  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211021 151.37 151.40 151.31 151.38 +0.03 592 14,432 -40 Hover/Click
Mar22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Jun22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Total Volume and Open Interest 592 14,432 -40  
Euro-Buxl(EUREX)
Dec21 211021 202.72 204.58 202.56 203.84 +0.30 122,295 350,577 +5,358  
Mar22 211021 202.68 202.68 202.16 202.16 +0.30 27 59,304 +1  
Jun22 211021 200.94 200.94 200.94 200.94 +0.30        
Total Volume and Open Interest 122,322 409,881 +5,359  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211021 168.50 168.80 167.92 168.25 -0.46 846,461 1,632,194 +11,748 Hover/Click
Mar22 211021 170.33 170.36 169.54 169.83 -0.49 2,098 56,028 +176 Hover/Click
Jun22 211021 167.50 167.50 167.50 167.50 -0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 848,559 1,688,223 +11,924  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211021 134.32 134.41 133.84 134.09 -0.28 725,929 1,565,481 +33,576 Hover/Click
Mar22 211021 133.18 133.18 133.00 133.00 -0.28 55 324 +49 Hover/Click
Jun22 211021 133.86 133.86 133.86 133.86 -0.28       Hover/Click
Total Volume and Open Interest 725,984 1,565,805 +33,625  
Euro-Schatz(EUREX)
Dec21 211021 112.13 112.15 112.05 112.10 -0.03 476,659 1,545,926 -23,858  
Mar22 211021 112.04 112.04 112.04 112.04 -0.04 0 1 +0  
Jun22 211021 112.71 112.71 112.71 112.71 -0.03        
Total Volume and Open Interest 476,659 1,545,927 -23,858  
3-Mth Euribor(EUREX)
Dec21 211021 100.540 100.540 100.540 100.540 -0.005 0 1,148 +0  
Mar22 211021 100.510 100.510 100.510 100.510 -0.005 0 1,103 +0  
Jun22 211021 100.460 100.465 100.460 100.465 -0.005 0 600 +0  
Total Volume and Open Interest 0 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211021 124~02 124~06 123~14 123~17 -0~18 271,203 852,735 +4,942 Hover/Click
Mar22 211021 122~19 122~20 122~19 122~20 -0~18 4,885 60,971 +522 Hover/Click
Total Volume and Open Interest 276,088 913,706 +5,464  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211021 99.49 99.51 99.49 99.50 unch 71,331 601,475 +8,974  
Mar22 211021 99.11 99.14 99.10 99.13 unch 57,829 381,128 -5,736  
Jun22 211021 98.93 98.95 98.92 98.93 -0.01 40,492 245,116 -9,356  
Sep22 211021 98.77 98.81 98.77 98.78 -0.02 47,504 381,916 -823  
Dec22 211021 98.74 98.76 98.70 98.72 -0.03 73,145 569,345 +3,879  
Mar23 211021 98.74 98.75 98.69 98.71 -0.04 36,286 242,093 -1,685  
Total Volume and Open Interest 577,082 4,232,485 -27,924  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211021 100.540 100.545 100.535 100.545 +0.005 59,558 467,632 +865  
Mar22 211021 100.510 100.515 100.500 100.510 unch 133,085 312,729 +15,529  
Jun22 211021 100.470 100.475 100.435 100.460 -0.010 115,638 304,394 +7,721  
Total Volume and Open Interest 1,301,655 4,135,126 -13,748  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211021 99.92 99.93 99.90 99.91 -0.02 21,366 152,894 -5,554  
Mar22 211021 99.83 99.85 99.81 99.83 -0.01 43,289 192,012 +8,519  
Jun22 211021 99.66 99.69 99.63 99.66 unch 59,146 171,406 -1,311  
Sep22 211021 99.46 99.49 99.42 99.45 unch 47,773 152,067 -3,728  
Dec22 211021 99.21 99.27 99.19 99.23 +0.01 56,738 117,064 +7,587  
Mar23 211021 99.01 99.07 98.99 99.04 +0.02 31,603 67,864 -1,297  
Jun23 211021 98.85 98.89 98.81 98.87 +0.02 25,554 53,435 -5,537  
Sep23 211021 98.70 98.74 98.66 98.72 +0.02 13,354 51,728 +3,423  
Dec23 211021 98.56 98.56 98.51 98.55 +0.02 279 2,291 +157  
Mar24 211021 98.42 98.43 98.42 98.43 +0.02 10 479 -10  
Total Volume and Open Interest 299,112 961,416 +2,249  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211021 98.17 98.23 98.13 98.19 +0.02 191,710 1,277,433 -28,850  
Mar22 211021 98.19 98.19 98.19 98.19 +0.02 0 30 +0  
Total Volume and Open Interest 191,710 1,277,463 -28,850  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211021 99.06 99.10 99.03 99.07 +0.03 282,520 751,205 -25,312  
Mar22 211021 99.07 99.07 99.07 99.07 +0.03 0 105 +0  
Total Volume and Open Interest 282,520 751,310 -25,312  
Gold(CMX) Weekly Monthly
Oct21 211021 1782.0 1785.7 1781.0 1781.2 -2.9 51 430 -104 Hover/Click
Dec21 211021 1782.5 1790.3 1776.8 1781.9 -3.0 166,972 392,104 +1,151 Hover/Click
Feb22 211021 1784.5 1791.6 1778.9 1783.8 -3.0 1,556 55,803 +139 Hover/Click
Apr22 211021 1785.8 1792.5 1780.4 1785.4 -3.0 626 12,345 +59 Hover/Click
Jun22 211021 1790.5 1794.2 1783.6 1787.1 -2.8 501 15,708 +62 Hover/Click
Aug22 211021 1785.5 1789.9 1785.5 1788.8 -2.8 54 2,186 -14 Hover/Click
Oct22 211021 1797.0 1797.0 1790.5 1790.5 -2.8 32 1,473 +4 Hover/Click
Dec22 211021 1793.5 1793.5 1792.3 1792.3 -2.7 45 4,948 +21 Hover/Click
Feb23 211021 1795.1 1795.1 1795.1 1795.1 -2.7       Hover/Click
Apr23 211021 1798.3 1798.3 1798.3 1798.3 -2.7       Hover/Click
Jun23 211021 1801.5 1801.5 1801.5 1801.5 -2.7 0 9 +0 Hover/Click
Aug23 211021 1804.5 1804.5 1804.5 1804.5 -2.7       Hover/Click
Total Volume and Open Interest 170,060 485,974 +1,385  
Silver(CMX) Weekly Monthly
Dec21 211021 2437.0 2455.0 2407.0 2417.0 -27.5 79,067 117,277 +1,692 Hover/Click
Mar22 211021 2441.5 2458.5 2412.0 2421.6 -27.5 2,339 17,536 +463 Hover/Click
May22 211021 2459.5 2460.0 2420.0 2424.7 -27.1 668 2,959 +106 Hover/Click
Jul22 211021 2446.0 2457.5 2424.0 2428.4 -26.8 153 1,948 -3 Hover/Click
Sep22 211021 2428.0 2445.5 2428.0 2432.2 -26.6 67 1,075 +20 Hover/Click
Dec22 211021 2464.0 2472.5 2435.0 2438.2 -25.9 58 924 +24 Hover/Click
Mar23 211021 2443.6 2443.6 2443.6 2443.6 -25.9 0 4 +0 Hover/Click
Total Volume and Open Interest 82,995 143,664 +2,191  
Platinum(NYMEX) Weekly Monthly
Oct21 211021 1039.0 1047.7 1038.8 1047.7 -2.5 0 397 +0 Hover/Click
Jan22 211021 1054.5 1066.8 1038.0 1049.7 -2.6 11,809 55,951 +265 Hover/Click
Apr22 211021 1052.8 1067.5 1040.1 1050.8 -2.7 134 1,964 +42 Hover/Click
Jul22 211021 1067.7 1067.7 1052.4 1052.4 -2.7 5 111 +5 Hover/Click
Total Volume and Open Interest 11,978 58,570 +314  
Palladium(NYMEX) Weekly Monthly
Dec21 211021 2070.00 2093.50 1978.00 2018.10 -64.30 1,776 8,363 -99 Hover/Click
Mar22 211021 2061.00 2089.00 1982.50 2018.20 -64.40 89 696 +22 Hover/Click
Jun22 211021 2020.90 2020.90 2020.90 2020.90 -64.40 0 2 +0 Hover/Click
Total Volume and Open Interest 1,865 9,061 -77  
Copper(CMX) Weekly Monthly
Dec21 211021 473.35 475.75 453.70 455.85 -17.60 73,557 131,780 +2,767 Hover/Click
Mar22 211021 468.80 470.95 449.20 451.30 -17.65 10,352 52,058 +1,646 Hover/Click
May22 211021 466.20 468.40 447.05 449.25 -17.30 3,115 15,903 +72 Hover/Click
Jul22 211021 464.25 464.85 446.35 447.10 -16.85 1,645 10,893 +330 Hover/Click
Sep22 211021 444.30 444.30 444.30 444.30 -16.85 577 2,995 -116 Hover/Click
Total Volume and Open Interest 91,619 225,225 +4,637  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211021 35448 35536 35308 35480 +3 128,838 105,375 +650 Hover/Click
Mar22 211021 35354 35439 35227 35390 +6 213 663 +155 Hover/Click
Jun22 211021 35293 35293 35293 35293 +2 0 2 +0 Hover/Click
Sep22 211021 35174 35174 35174 35174 +2       Hover/Click
Total Volume and Open Interest 129,051 106,040 +805  
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 211021 4525.00 4543.25 4510.25 4541.75 +13.75 1,018,177 2,313,548 -3,408 Hover/Click
Mar22 211021 4513.00 4535.75 4503.75 4534.75 +13.75 2,569 24,814 +1,613 Hover/Click
Jun22 211021 4505.50 4526.00 4494.50 4525.25 +14.25 40 46,642 +15 Hover/Click
Sep22 211021 4516.75 4516.75 4516.75 4516.75 +16.75 0 53 +0 Hover/Click
Total Volume and Open Interest 1,021,216 2,386,587 -1,350  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211021 15357.50 15483.75 15301.00 15478.75 +101.25 384,792 235,870 +1,361 Hover/Click
Mar22 211021 15350.25 15484.25 15305.00 15480.50 +101.75 571 1,475 +105 Hover/Click
Jun22 211021 15469.50 15469.50 15306.25 15469.50 +105.75 1 15 -1 Hover/Click
Total Volume and Open Interest 385,364 237,365 +1,465  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211021 2778.60 2794.70 2765.40 2788.30 +9.10 9,262 40,081 +131 Hover/Click
Mar22 211021 2797.30 2797.30 2777.80 2797.30 +9.10 0 1 +0 Hover/Click
Jun22 211021 2808.50 2808.50 2808.50 2808.50 +10.50       Hover/Click
Total Volume and Open Interest 9,262 40,082 +131  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211021 19.35 19.70 18.65 18.70 -0.62 76,095 202,460 +8,045  
Dec21 211021 21.05 21.26 20.60 20.65 -0.40 26,667 57,458 +5,426  
Jan22 211021 22.72 22.88 22.30 22.35 -0.35 9,998 34,352 +544  
Total Volume and Open Interest 174,651 361,391 +10,164  
S & P 600(CME)
Dec21 211021 1381.20 1381.20 1381.20 1381.20 +2.30        
Mar22 211021 1382.10 1382.10 1382.10 1382.10 +2.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211021 2286.30 2304.50 2274.70 2294.10 +6.60 123,137 457,022 -2,177 Hover/Click
Mar22 211021 2287.00 2301.40 2273.00 2292.10 +6.90 31 339 +2 Hover/Click
Jun22 211021 2283.70 2283.70 2283.70 2283.70 +7.10       Hover/Click
Total Volume and Open Interest 123,168 457,361 -2,175  
Nikkei 225(CME)
Dec21 211021 29325 29345 28445 28645 -680 4,254 16,972 +14  
Mar22 211021 28590 28625 28465 28625 -670 1 5 +1  
Total Volume and Open Interest 4,255 16,977 +15  
Nikkei 225(SGX) Weekly Monthly
Dec21 211021 29255 29350 28680 28745 -505 41,115 106,805 -2,499  
Mar22 211021 28675 28705 28675 28705 -500 8 936 +7  
Jun22 211021 28510 28510 28510 28510 -500 118 3,011 +0  
Total Volume and Open Interest 41,735 134,741 -2,489  
Nikkei 225 Mini(JPX)
Dec21 211021 29215 29240 28680 28730 -550 376,282 292,081 -837  
Mar22 211020 29180 29435 29150 29230 +20 17,488 20,326 +138  
Jun22 211020 28960 29200 28940 29000 +20 237 1,675 +1  
Total Volume and Open Interest 433,160 331,065 +8,396  
Nikkei 225(JPX)
Dec21 211021 29210 29230 28680 28730 -550 28,462 245,501 -1,295  
Mar22 211021 29160 29170 28630 28680 -550 427 15,573 +2,082  
Jun22 211021 28450 28450 28450 28450 -550 0 4,832 +1  
Total Volume and Open Interest 28,895 312,597 +753  
Nikkei 225(CME) Yen
Dec21 211021 29285 29285 28415 28625 -675 26,912 54,591 -1,096  
Mar22 211021 28565 28565 28390 28565 -675 2 21 +1  
Jun22 211021 28360 28360 28360 28360 -635        
Total Volume and Open Interest 26,914 54,615 -1,095  
Nikkei 225(CME) e-Mini Yen
Dec21 211021 28630 28630 28630 28630 -670        
Mar22 211021 28570 28570 28570 28570 -670        
Jun22 211021 28360 28360 28360 28360 -640        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211021 6681.0 6713.0 6653.0 6681.5 -19.0 49,959 252,179 -1,140  
Dec21 211021 6670.0 6697.0 6655.0 6671.0 -19.0 55 34,258 -45  
Jan22 211021 6662.5 6662.5 6662.5 6662.5 -19.0        
Mar22 211021 6653.5 6653.5 6653.5 6653.5 -19.0 0 2 +1  
Jun22 211021 6511.5 6511.5 6511.5 6511.5 -19.0        
Sep22 211021 6495.0 6495.0 6495.0 6495.0 -19.0        
Total Volume and Open Interest 50,014 295,944 -1,184  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211021 26173 26224 25819 25970 -186 98,136 103,443 -2,218  
Nov21 211021 26128 26200 25800 25951 -180 2,025 3,590 +898  
Dec21 211021 26130 26182 25800 25947 -184 350 5,256 -3  
Total Volume and Open Interest 100,940 114,988 -1,452  
DAX(EUREX) Weekly Monthly
Dec21 211021 15480.0 15517.0 15380.0 15463.0 -45.0 49,225 65,878 -4,874  
Mar22 211021 15466.0 15490.0 15380.0 15448.0 -46.0 1,042 1,302 +1,021  
Jun22 211021 15468.0 15468.0 15468.0 15468.0 -44.0 1,000 1,000 +1,000  
Total Volume and Open Interest 51,267 68,180 -2,853  
Mini-DAX(EUREX)
Dec21 211021 15482.0 15517.0 15381.0 15463.0 -45.0 35,824 16,833 -887  
Mar22 211021 15470.0 15490.0 15375.0 15448.0 -46.0 94 209 +59  
Jun22 211021 15468.0 15468.0 15468.0 15468.0 -44.0        
Total Volume and Open Interest 35,918 17,042 -828  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211021 4154 4163 4127 4145 -18 454,841 2,951,401 -72,971  
Mar22 211021 4130 4143 4114 4129 -17 285 53,822 +247  
Jun22 211021 4053 4053 4053 4053 -17 0 13,619 +0  
Total Volume and Open Interest 455,126 3,025,763 -72,724  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211021 11960 12060 11904 12021 +24 34,057 135,857 +4,098  
Mar22 211021 11852 11915 11820 11902 +24 16 221 +1  
Jun22 211021 11743 11743 11743 11743 +24 0 4 +0  
Total Volume and Open Interest 34,073 136,082 +4,099  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211021 7188.50 7201.00 7157.50 7167.50 -35.00 66,119 616,109 -376  
Mar22 211021 7100.00 7120.00 7100.00 7102.50 -34.50 30 752 +22  
Jun22 211021 7047.50 7047.50 7047.50 7047.50 -34.50 2 25 +1  
Total Volume and Open Interest 66,152 616,985 -354  
SPI 200(SFE) Weekly Monthly
Dec21 211021 7386.0 7422.0 7371.0 7387.0 +3.0 31,020 237,974 -4,740  
Mar22 211021 7290.0 7300.0 7290.0 7300.0 +3.0 0 268 +0  
Jun22 211021 7300.0 7300.0 7300.0 7300.0 +3.0        
Total Volume and Open Interest 31,034 238,493 -4,740  
FTSE MIB(ISE)
Dec21 211021 26325.00 26475.00 26230.00 26378.00 -41.00 11,181 94,672 -1,815  
Mar22 211021 26195.00 26355.00 26150.00 26276.00 -58.00 38 343 +29  
Jun22 211021 25886.00 25886.00 25886.00 25886.00 -58.00        
Total Volume and Open Interest 11,219 95,015 -1,786  
KOSPI 200(KFE)
Dec21 211021 394.00 395.80 392.75 393.40 -0.60 197,537 269,826 -365  
Mar22 211021 389.85 391.80 389.35 389.65 -0.40 86 11,320 +498  
Jun22 211021 390.90 390.90 390.90 390.90 -3.00 1 6,710 +104  
Total Volume and Open Interest 197,624 302,591 +237  
GSCI(CME) Weekly Monthly
Nov21 211021 589.80 589.80 580.65 585.30 -10.30 20 1,696 +10  
Dec21 211021 583.30 583.30 583.30 583.30 -10.30        
Total Volume and Open Interest 20 1,696 +10  
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!!!