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 Mon October 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211025 1218.75 1238.25 1216.00 1237.25 +16.75 105,786 210,136 -8,432 Hover/Click
Jan22 211025 1230.00 1248.25 1226.50 1247.00 +16.25 63,993 235,833 +10,938 Hover/Click
Mar22 211025 1238.75 1257.50 1235.50 1256.25 +16.50 27,594 130,085 -756 Hover/Click
May22 211025 1248.00 1266.00 1244.75 1265.00 +16.00 14,298 61,779 +885 Hover/Click
Jul22 211025 1251.75 1270.25 1250.00 1269.25 +14.75 6,354 54,497 +1,417 Hover/Click
Aug22 211025 1257.50 1264.50 1246.50 1263.75 +13.50 357 5,968 +63 Hover/Click
Sep22 211025 1240.50 1244.25 1227.75 1243.25 +11.75 370 3,968 -44 Hover/Click
Nov22 211025 1221.25 1236.00 1218.50 1234.00 +10.25 5,843 45,538 +849 Hover/Click
Jan23 211025 1231.00 1236.00 1220.75 1234.50 +9.75 440 2,983 +214 Hover/Click
Mar23 211025 1200.50 1216.00 1199.50 1215.00 +10.75 1,153 6,716 +627 Hover/Click
May23 211025 1207.00 1210.25 1195.25 1208.50 +11.00 104 1,438 -19 Hover/Click
Jul23 211025 1206.50 1210.25 1206.50 1210.25 +11.00 12 335 +1 Hover/Click
Aug23 211025 1205.00 1205.00 1205.00 1205.00 +10.25 0 31 +0 Hover/Click
Sep23 211025 1194.00 1194.00 1194.00 1194.00 +10.25 0 2 +0 Hover/Click
Total Volume and Open Interest 226,358 760,356 +5,782  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211025 325.90 331.70 325.10 327.20 -0.20 62,769 158,109 -5,667 Hover/Click
Jan22 211025 324.00 329.40 323.40 325.80 +0.40 27,520 92,903 +1,088 Hover/Click
Mar22 211025 323.60 329.10 323.40 326.20 +0.80 20,697 70,885 +1,274 Hover/Click
May22 211025 327.00 331.50 325.70 329.40 +1.60 11,818 43,037 -239 Hover/Click
Jul22 211025 331.10 335.20 329.50 333.10 +1.60 7,599 36,517 +450 Hover/Click
Aug22 211025 331.00 335.30 329.60 333.10 +1.60 1,201 10,111 +366 Hover/Click
Sep22 211025 330.60 334.40 329.00 332.20 +1.30 906 8,973 +113 Hover/Click
Oct22 211025 327.00 332.20 326.90 329.90 +1.10 258 5,448 +71 Hover/Click
Dec22 211025 327.70 333.20 327.70 330.60 +1.10 1,400 13,782 -63 Hover/Click
Jan23 211025 329.60 331.70 327.70 329.60 +1.10 22 436 -4 Hover/Click
Total Volume and Open Interest 134,251 442,415 -2,589  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211025 62.13 63.58 62.01 63.14 +1.05 57,744 131,839 -4,947 Hover/Click
Jan22 211025 61.65 63.02 61.59 62.63 +1.01 22,821 90,165 +1,206 Hover/Click
Mar22 211025 60.81 62.14 60.80 61.78 +1.01 21,615 64,649 +221 Hover/Click
May22 211025 59.95 61.13 59.85 60.86 +1.06 11,442 56,365 +444 Hover/Click
Jul22 211025 59.25 60.31 59.03 60.06 +1.06 5,537 40,083 +501 Hover/Click
Aug22 211025 58.65 59.38 58.35 59.14 +1.04 647 7,504 +35 Hover/Click
Sep22 211025 57.46 58.71 57.45 58.43 +0.97 615 4,350 +92 Hover/Click
Oct22 211025 56.91 58.11 56.88 57.81 +0.90 580 4,663 +71 Hover/Click
Dec22 211025 56.53 57.79 56.53 57.47 +0.83 1,683 14,005 -4 Hover/Click
Jan23 211025 56.95 57.43 56.31 57.16 +0.81 99 733 +27 Hover/Click
Total Volume and Open Interest 122,830 418,980 -2,324  
Canola(WCE) Weekly Monthly
Nov21 211025 939.2 951.2 935.1 948.8 +19.1 7,386 22,171 -4,235 Hover/Click
Jan22 211025 929.9 946.0 925.0 943.5 +18.2 14,964 85,692 -263 Hover/Click
Mar22 211025 912.2 931.2 912.2 928.6 +16.7 4,594 52,725 +872 Hover/Click
May22 211025 886.0 902.3 886.0 900.9 +14.2 1,884 23,065 -509 Hover/Click
Jul22 211025 854.7 868.5 853.4 867.6 +12.9 1,979 14,600 +837 Hover/Click
Total Volume and Open Interest 31,106 204,105 -3,186  
Corn(CBOT) Weekly Monthly
Dec21 211025 537.00 542.00 535.00 538.00 unch 119,388 599,255 -3,690 Hover/Click
Mar22 211025 545.50 550.25 543.75 546.75 unch 57,980 351,569 +10,089 Hover/Click
May22 211025 549.75 553.75 547.50 550.50 -0.25 23,874 162,127 -1,689 Hover/Click
Jul22 211025 549.50 553.75 547.50 551.25 +0.25 16,313 132,813 +1,082 Hover/Click
Sep22 211025 533.25 536.75 531.50 535.50 +0.75 2,667 42,781 +304 Hover/Click
Dec22 211025 531.75 534.75 529.50 533.25 +0.25 7,831 117,392 +1,233 Hover/Click
Mar23 211025 536.75 541.00 536.25 539.75 +0.25 256 5,451 +66 Hover/Click
May23 211025 543.00 543.00 540.75 541.25 +0.25 10 551 +4 Hover/Click
Jul23 211025 538.75 542.25 537.00 540.00 +0.25 412 4,062 +270 Hover/Click
Sep23 211025 505.50 506.25 505.50 506.25 +0.50 2 174 +0 Hover/Click
Total Volume and Open Interest 228,816 1,422,196 +7,700  
Wheat(CBOT) Weekly Monthly
Dec21 211025 759.75 767.00 753.25 759.50 +3.50 33,633 194,249 +761 Hover/Click
Mar22 211025 770.25 777.50 764.75 771.75 +4.25 12,283 97,621 +389 Hover/Click
May22 211025 772.50 778.75 767.25 774.50 +4.75 5,326 31,120 -167 Hover/Click
Jul22 211025 757.25 764.00 753.25 763.25 +6.75 4,255 43,638 +460 Hover/Click
Sep22 211025 757.75 764.25 754.00 764.25 +7.00 784 6,458 +181 Hover/Click
Dec22 211025 758.00 770.00 758.00 768.50 +7.00 347 18,024 +48 Hover/Click
Total Volume and Open Interest 56,766 397,267 +1,721  
Wheat(KCBT) Weekly Monthly
Dec21 211025 774.00 782.25 768.50 777.75 +3.75 23,167 124,244 +708 Hover/Click
Mar22 211025 776.50 785.00 771.25 780.50 +4.00 11,788 67,812 +991 Hover/Click
May22 211025 774.00 783.00 769.50 779.50 +4.50 5,468 17,730 +364 Hover/Click
Jul22 211025 760.00 767.25 756.25 765.75 +3.75 3,239 24,386 +934 Hover/Click
Sep22 211025 756.50 765.75 756.50 765.25 +3.75 391 4,217 +170 Hover/Click
Dec22 211025 767.75 771.75 762.75 771.75 +3.75 305 4,190 +70 Hover/Click
Mar23 211025 770.25 772.50 768.75 772.50 +4.00 15 481 -3 Hover/Click
Total Volume and Open Interest 44,375 243,592 +3,235  
Wheat(MGE) Weekly Monthly
Dec21 211025 1013.00 1031.00 1009.00 1027.00 +14.00 4,285 41,747 -482 Hover/Click
Mar22 211025 987.25 1007.50 985.00 1003.00 +14.50 1,545 22,735 +521 Hover/Click
May22 211025 961.75 980.50 960.50 975.75 +13.00 231 5,734 +35 Hover/Click
Jul22 211025 931.75 946.75 931.75 942.75 +8.50 164 3,206 +35 Hover/Click
Sep22 211025 837.75 848.00 834.50 844.25 +7.25 42 2,339 +28 Hover/Click
Dec22 211025 834.00 845.00 833.25 840.25 +5.75 8 729 +1 Hover/Click
Total Volume and Open Interest 6,275 76,490 +138  
Oats(CBOT) Weekly Monthly
Dec21 211025 667.00 692.25 663.75 692.25 +25.00 215 3,301 -34 Hover/Click
Mar22 211025 643.00 671.00 643.00 668.00 +22.00 52 1,235 +6 Hover/Click
May22 211025 633.00 656.50 633.00 652.25 +17.25 12 303 +0 Hover/Click
Jul22 211025 600.00 613.00 598.75 612.00 +6.75 8 144 -2 Hover/Click
Total Volume and Open Interest 315 5,175 -20  
Rough Rice(CBOT) Weekly Monthly
Nov21 211025 13.60 13.60 13.40 13.40 -0.11 769 2,423 -471 Hover/Click
Jan22 211025 13.73 13.86 13.66 13.67 -0.08 663 5,585 +246 Hover/Click
Mar22 211025 13.95 13.95 13.86 13.86 -0.09 6 459 -1 Hover/Click
May22 211025 13.97 13.97 13.97 13.97 -0.12 0 40 +0 Hover/Click
Total Volume and Open Interest 1,438 8,511 -226  
Live Cattle(CME) Weekly Monthly
Oct21 211025 125.330 125.785 124.700 125.035 +0.935 1,257 2,043 -870 Hover/Click
Dec21 211025 130.150 130.435 129.400 129.535 +1.210 16,280 117,494 -587 Hover/Click
Feb22 211025 135.500 135.535 134.650 134.750 +1.250 6,449 64,495 +1,181 Hover/Click
Apr22 211025 138.300 138.500 137.580 137.750 +1.200 4,235 52,197 +160 Hover/Click
Jun22 211025 133.075 133.400 132.450 132.750 +1.050 3,335 31,215 +614 Hover/Click
Aug22 211025 132.000 132.325 131.350 131.550 +0.900 963 7,645 +259 Hover/Click
Total Volume and Open Interest 32,852 279,100 +856  
Feeder Cattle(CME) Weekly Monthly
Oct21 211025 156.000 156.400 155.435 155.630 +0.195 558 1,473 -112 Hover/Click
Nov21 211025 159.380 159.900 158.285 158.485 +1.585 2,484 5,836 -563 Hover/Click
Jan22 211025 159.830 160.500 158.435 158.580 +1.250 4,036 19,020 +9 Hover/Click
Mar22 211025 161.130 161.350 159.485 159.650 +1.350 1,890 7,045 +12 Hover/Click
Apr22 211025 164.450 164.450 162.950 163.000 +1.300 404 1,262 -16 Hover/Click
May22 211025 167.000 167.000 165.850 165.935 +1.355 368 2,227 +57 Hover/Click
Aug22 211025 173.500 173.985 172.800 172.880 +0.845 157 1,445 +60 Hover/Click
Total Volume and Open Interest 9,927 38,462 -534  
Lean Hogs(CME) Weekly Monthly
Dec21 211025 73.750 74.500 73.480 74.200 +0.870 24,808 97,062 -388 Hover/Click
Feb22 211025 76.800 77.430 76.580 76.780 +0.150 10,717 47,879 -393 Hover/Click
Apr22 211025 80.950 81.500 80.580 80.680 -0.200 6,586 46,684 -286 Hover/Click
May22 211025 85.500 85.500 85.050 85.300 +0.320 43 1,180 +9  
Jun22 211025 91.180 91.480 90.530 90.680 -0.300 3,615 24,448 +69 Hover/Click
Jul22 211025 91.230 91.630 90.500 90.680 -0.420 639 8,116 -10 Hover/Click
Aug22 211025 90.180 90.300 89.280 89.450 -0.500 564 6,190 +6 Hover/Click
Oct22 211025 75.650 76.050 75.280 75.350 -0.580 484 2,154 +45 Hover/Click
Total Volume and Open Interest 47,572 234,401 -917  
Class III Milk(CME) Weekly Monthly
Oct21 211025 17.88 17.88 17.86 17.86 -0.01 45 4,137 -9 Hover/Click
Nov21 211025 19.61 19.62 19.27 19.37 -0.24 756 4,687 +180 Hover/Click
Dec21 211025 19.43 19.49 19.04 19.14 -0.29 624 3,790 +80 Hover/Click
Jan22 211025 18.72 18.77 18.54 18.60 -0.17 242 2,213 +50 Hover/Click
Feb22 211025 18.47 18.47 18.35 18.35 -0.13 227 1,887 +58 Hover/Click
Mar22 211025 18.35 18.35 18.27 18.29 -0.12 163 1,741 +31 Hover/Click
Apr22 211025 18.28 18.32 18.28 18.32 -0.02 101 1,074 -6 Hover/Click
May22 211025 18.38 18.38 18.30 18.33 -0.03 154 1,065 +16 Hover/Click
Jun22 211025 18.35 18.35 18.34 18.34 -0.04 89 920 +9 Hover/Click
Jul22 211025 18.44 18.44 18.44 18.44 unch 77 601 +7 Hover/Click
Aug22 211025 18.43 18.43 18.40 18.43 unch 72 592 +8 Hover/Click
Sep22 211025 18.39 18.39 18.39 18.39 unch 60 490 +19 Hover/Click
Oct22 211025 18.30 18.30 18.30 18.30 unch 68 367 +5 Hover/Click
Total Volume and Open Interest 2,808 24,368 +494  
Cocoa(ICE) Weekly Monthly
Dec21 211025 2588 2632 2581 2616 +33 24,165 76,250 -938 Hover/Click
Mar22 211025 2630 2665 2622 2648 +19 16,161 74,253 -340 Hover/Click
May22 211025 2636 2670 2631 2654 +15 6,862 33,815 +317 Hover/Click
Jul22 211025 2640 2667 2631 2653 +11 2,841 19,023 -37 Hover/Click
Sep22 211025 2633 2656 2624 2640 +7 1,504 18,400 -83 Hover/Click
Dec22 211025 2630 2639 2610 2625 +5 943 19,224 +72 Hover/Click
Mar23 211025 2608 2627 2608 2614 +6 228 9,256 +58 Hover/Click
Total Volume and Open Interest 52,804 252,220 -864  
Coffee "C"(ICE) Weekly Monthly
Dec21 211025 199.95 203.80 197.25 202.55 +2.70 26,494 120,670 -2,229 Hover/Click
Mar22 211025 202.60 206.40 200.00 205.15 +2.55 19,990 81,196 +1,726 Hover/Click
May22 211025 202.85 207.10 200.80 205.90 +2.50 4,408 46,452 +92 Hover/Click
Jul22 211025 203.95 207.50 201.30 206.35 +2.45 1,863 19,871 +482 Hover/Click
Sep22 211025 204.10 207.65 202.10 206.55 +2.50 962 11,190 +12 Hover/Click
Dec22 211025 204.85 207.65 202.50 206.60 +2.50 661 17,574 +376 Hover/Click
Total Volume and Open Interest 54,555 307,412 +491  
Orange Juice(ICE) Weekly Monthly
Nov21 211025 125.55 126.15 123.05 124.55 -1.45 526 2,094 -325 Hover/Click
Jan22 211025 126.40 128.10 125.15 126.85 +0.05 882 8,574 +238 Hover/Click
Mar22 211025 129.40 130.05 128.10 129.55 +0.05 58 1,172 +28 Hover/Click
May22 211025 131.55 131.55 131.55 131.55 +0.15 2 83 +0 Hover/Click
Jul22 211025 134.30 134.30 134.30 134.30 +0.15       Hover/Click
Sep22 211025 136.05 136.05 136.05 136.05 +0.15       Hover/Click
Total Volume and Open Interest 1,468 11,923 -59  
Sugar #11(ICE) Weekly Monthly
Mar22 211025 19.15 19.44 18.98 19.39 +0.31 41,910 390,827 -2,341 Hover/Click
May22 211025 18.75 19.04 18.64 18.99 +0.25 20,008 139,352 +675 Hover/Click
Jul22 211025 18.54 18.76 18.39 18.70 +0.25 10,422 123,056 +703 Hover/Click
Oct22 211025 18.32 18.53 18.20 18.48 +0.24 3,661 98,259 -10 Hover/Click
Mar23 211025 18.27 18.43 18.17 18.40 +0.25 900 46,650 +77 Hover/Click
May23 211025 17.25 17.41 17.24 17.38 +0.21 702 19,852 +295 Hover/Click
Jul23 211025 16.56 16.71 16.55 16.67 +0.17 768 21,789 +538 Hover/Click
Oct23 211025 16.22 16.37 16.19 16.31 +0.15 356 19,401 +17 Hover/Click
Total Volume and Open Interest 78,891 869,103 +51  
London Cocoa(LCE) Weekly Monthly
Dec21 211025 1748 1766 1747 1755 +1 9,524 50,472 -1,829 Hover/Click
Mar22 211025 1777 1786 1770 1777 unch 12,954 81,050 +1,205 Hover/Click
May22 211025 1765 1776 1764 1768 -1 6,349 37,985 +1,470 Hover/Click
Jul22 211025 1757 1767 1755 1757 -4 2,930 30,257 +37 Hover/Click
Sep22 211025 1743 1754 1740 1741 -7 2,585 36,317 -624 Hover/Click
Dec22 211025 1739 1745 1729 1729 -9 2,387 30,543 +420 Hover/Click
Mar23 211025 1727 1736 1724 1724 -8 478 11,657 +234 Hover/Click
Total Volume and Open Interest 37,446 283,639 +1,012  
London Sugar(LCE) Weekly Monthly
Dec21 211025 500.20 506.70 496.80 505.40 +4.80 2,331 22,821 -494 Hover/Click
Mar22 211025 495.20 500.00 491.90 498.40 +3.50 1,830 21,271 -635 Hover/Click
May22 211025 494.50 499.80 491.80 498.10 +3.40 1,484 9,814 -232 Hover/Click
Aug22 211025 491.00 496.00 487.80 494.40 +4.10 326 6,679 +126 Hover/Click
Oct22 211025 485.00 488.70 481.80 487.50 +3.60 331 4,196 +238 Hover/Click
Total Volume and Open Interest 6,332 67,267 -972  
Cotton(ICE) Weekly Monthly
Dec21 211025 107.84 110.14 107.70 108.54 +0.28 20,954 110,082 -2,305 Hover/Click
Mar22 211025 105.70 108.04 105.70 106.56 +0.37 8,209 95,042 +40 Hover/Click
May22 211025 105.04 106.92 104.96 105.51 +0.34 2,836 27,525 +56 Hover/Click
Jul22 211025 103.60 105.40 103.60 104.17 +0.43 1,633 20,345 +171 Hover/Click
Oct22 211025 95.11 95.11 95.11 95.11 +0.62 0 20 +0 Hover/Click
Dec22 211025 89.00 90.99 89.00 89.76 +0.49 679 27,705 +1 Hover/Click
Total Volume and Open Interest 34,314 283,191 -2,037  
Lumber(CME) Weekly Monthly
Nov21 211025 668.0 680.0 650.4 660.0 -7.6 194 946 -86  
Jan22 211025 755.5 769.5 747.3 752.9 +3.7 177 870 +27  
Mar22 211025 761.8 771.7 761.8 764.0 -3.0 63 118 +31  
May22 211025 779.3 779.3 779.3 779.3 -3.0 1 22 +0  
Jul22 211025 797.0 797.0 797.0 797.0 -3.0 0 7 +0  
Sep22 211025 797.0 797.0 797.0 797.0 -3.0        
Nov22 211025 797.0 797.0 797.0 797.0 -3.0        
Total Volume and Open Interest 435 1,963 -28  
Crude Oil(NYM) Weekly Monthly
Dec21 211025 83.98 85.41 83.39 83.76 unch 567,503 453,545 -29,930 Hover/Click
Jan22 211025 82.64 83.83 82.24 82.61 +0.11 169,879 306,825 +476 Hover/Click
Feb22 211025 81.12 82.13 80.86 81.21 +0.23 81,947 90,152 +1,326 Hover/Click
Mar22 211025 79.74 80.63 79.43 79.95 +0.33 83,265 128,821 -7,993 Hover/Click
Apr22 211025 78.52 79.36 78.36 78.82 +0.40 31,702 67,999 +3,330 Hover/Click
May22 211025 77.32 78.31 77.24 77.83 +0.46 21,941 56,094 +1,805 Hover/Click
Jun22 211025 76.67 77.39 76.35 76.95 +0.51 65,391 171,367 -6,434 Hover/Click
Jul22 211025 75.64 76.45 75.64 76.12 +0.54 13,266 63,926 +2,862 Hover/Click
Aug22 211025 74.87 75.60 74.87 75.35 +0.58 3,503 38,440 -77 Hover/Click
Sep22 211025 74.01 74.90 74.01 74.64 +0.61 11,784 73,843 +1,331 Hover/Click
Oct22 211025 73.92 74.10 73.82 73.96 +0.63 1,736 34,785 -74 Hover/Click
Nov22 211025 73.19 73.54 73.11 73.33 +0.66 1,639 43,548 -30 Hover/Click
Dec22 211025 72.30 73.06 72.05 72.72 +0.66 57,033 211,133 +694 Hover/Click
Jan23 211025 72.22 72.22 72.05 72.05 +0.65 1,392 29,402 +365 Hover/Click
Feb23 211025 71.36 71.43 71.36 71.43 +0.65 623 18,865 -21 Hover/Click
Mar23 211025 70.88 70.91 70.88 70.88 +0.68 2,367 23,176 +214 Hover/Click
Total Volume and Open Interest 1,143,112 2,176,958 -30,285  
e-miNY Crude Oil(NYM)
Dec21 211025 83.925 85.425 83.375 83.750 unch 20,674 2,769 -133  
Jan22 211025 82.725 83.825 82.250 82.600 +0.100 711 559 +57  
Feb22 211025 81.000 82.100 80.900 81.200 +0.225 66 126 -30  
Mar22 211025 79.575 80.600 79.575 79.950 +0.325 27 111 -12  
Apr22 211025 79.225 79.325 78.825 78.825 +0.400 13 67 -13  
May22 211025 77.400 78.150 77.400 77.825 +0.450 12 72 +9  
Jun22 211025 76.700 77.150 76.700 76.950 +0.500 26 167 +5  
Jul22 211025 76.225 76.225 76.125 76.125 +0.550 12 20 -8  
Aug22 211025 75.350 75.350 75.350 75.350 +0.575 1 7 +1  
Sep22 211025 74.725 74.725 74.650 74.650 +0.625 1 3 +1  
Total Volume and Open Interest 21,564 4,086 -114  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211025 254.35 258.07 253.90 256.47 +2.58 28,350 55,783 -6,824 Hover/Click
Dec21 211025 253.53 257.28 253.11 255.72 +2.60 63,210 110,340 +4,127 Hover/Click
Jan22 211025 252.68 255.86 251.89 254.28 +2.49 18,631 63,492 +533 Hover/Click
Feb22 211025 250.21 253.53 249.78 251.95 +2.34 9,119 26,939 -89 Hover/Click
Mar22 211025 247.15 250.29 247.15 248.86 +2.17 7,794 36,894 -186 Hover/Click
Apr22 211025 245.40 246.55 244.24 245.20 +2.05 4,115 22,105 -338 Hover/Click
May22 211025 242.16 243.81 241.75 242.49 +1.98 2,021 9,919 -78 Hover/Click
Jun22 211025 240.05 241.79 239.84 240.46 +1.88 3,545 34,674 +268 Hover/Click
Jul22 211025 240.16 240.16 238.58 239.18 +1.84 796 9,462 +149 Hover/Click
Aug22 211025 237.84 239.50 237.60 238.10 +1.81 610 3,887 +6 Hover/Click
Sep22 211025 237.76 238.42 236.87 237.35 +1.80 567 4,408 +15 Hover/Click
Oct22 211025 237.00 237.20 236.30 236.72 +1.80 496 3,738 +154 Hover/Click
Nov22 211025 237.31 237.31 235.75 236.14 +1.83 393 2,777 +73 Hover/Click
Dec22 211025 236.00 236.59 234.96 235.50 +1.85 2,118 18,282 +243 Hover/Click
Total Volume and Open Interest 141,900 416,927 -1,912  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211025 249.25 254.15 248.19 251.62 +3.41 35,631 62,357 -6,242 Hover/Click
Dec21 211025 242.46 246.84 241.53 244.27 +2.71 75,415 124,349 +2,403 Hover/Click
Jan22 211025 238.44 242.18 238.22 239.72 +2.06 22,748 50,697 +696 Hover/Click
Feb22 211025 236.38 239.79 236.38 237.32 +1.69 9,875 18,229 +1,068 Hover/Click
Mar22 211025 235.87 239.57 235.74 237.04 +1.62 8,710 25,417 +1,152 Hover/Click
Apr22 211025 247.91 248.29 245.76 246.25 +1.67 2,528 11,190 -87 Hover/Click
May22 211025 245.19 247.10 244.85 245.26 +1.72 1,721 8,640 +53 Hover/Click
Jun22 211025 244.11 245.20 242.23 242.91 +1.72 3,811 11,721 +97 Hover/Click
Jul22 211025 241.15 241.70 239.47 239.88 +1.77 1,168 8,030 +241 Hover/Click
Aug22 211025 236.61 238.10 235.99 236.40 +1.79 652 2,204 +74 Hover/Click
Total Volume and Open Interest 163,307 337,769 -651  
e-miNY RBOB Gasoline(NYM)
Nov21 211025 251.62 251.62 251.62 251.62 +3.41 0 2 +0  
Dec21 211025 244.27 244.27 244.27 244.27 +2.71        
Jan22 211025 239.72 239.72 239.72 239.72 +2.06        
Feb22 211025 237.32 237.32 237.32 237.32 +1.69        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211025 5.468 6.008 5.462 5.898 +0.618 107,707 34,475 -11,904 Hover/Click
Dec21 211025 5.629 6.161 5.629 6.056 +0.595 80,530 167,177 +2,527 Hover/Click
Jan22 211025 5.727 6.247 5.727 6.149 +0.584 50,765 232,556 -1,879 Hover/Click
Feb22 211025 5.623 6.134 5.620 6.039 +0.566 14,865 72,552 +1,588 Hover/Click
Mar22 211025 5.322 5.774 5.320 5.688 +0.501 18,889 152,248 -445 Hover/Click
Apr22 211025 4.113 4.250 4.092 4.220 +0.208 11,508 113,427 -880 Hover/Click
May22 211025 3.985 4.103 3.975 4.080 +0.176 9,762 113,472 -105 Hover/Click
Jun22 211025 4.015 4.133 4.014 4.115 +0.175 4,451 40,983 +198 Hover/Click
Jul22 211025 4.086 4.170 4.053 4.154 +0.174 2,926 38,566 +74 Hover/Click
Aug22 211025 4.090 4.171 4.057 4.156 +0.172 1,092 29,279 -66 Hover/Click
Sep22 211025 4.043 4.150 4.039 4.134 +0.169 1,430 32,624 +25 Hover/Click
Oct22 211025 4.074 4.180 4.068 4.163 +0.167 5,860 81,695 +848 Hover/Click
Nov22 211025 4.162 4.257 4.157 4.243 +0.163 1,784 34,402 +135 Hover/Click
Dec22 211025 4.320 4.405 4.320 4.401 +0.159 1,089 25,678 +348 Hover/Click
Jan23 211025 4.424 4.506 4.410 4.485 +0.152 1,569 28,960 -12 Hover/Click
Feb23 211025 4.328 4.397 4.316 4.380 +0.137 168 10,516 -12 Hover/Click
Total Volume and Open Interest 319,831 1,305,863 -8,610  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211025 85.65 86.70 85.43 85.99 +0.46 373,646 312,232 -28,369 Hover/Click
Jan22 211025 84.76 85.77 84.51 85.17 +0.53 273,683 554,020 +37,817 Hover/Click
Feb22 211025 83.68 84.63 83.45 84.09 +0.52 116,215 236,204 +4,406 Hover/Click
Mar22 211025 82.65 83.57 82.46 83.08 +0.49 80,828 189,523 +3,493 Hover/Click
Apr22 211025 81.72 82.62 81.56 82.17 +0.48 28,859 75,982 +1,338 Hover/Click
May22 211025 80.82 81.76 80.74 81.35 +0.48 18,191 57,730 +700 Hover/Click
Jun22 211025 80.12 80.94 79.96 80.58 +0.49 60,965 176,172 +193 Hover/Click
Jul22 211025 79.40 80.17 79.40 79.83 +0.50 8,747 61,932 -1,442 Hover/Click
Aug22 211025 78.91 79.46 78.79 79.15 +0.52 5,600 44,771 +1,436 Hover/Click
Sep22 211025 78.44 78.47 78.40 78.47 +0.54 8,751 43,230 -430 Hover/Click
Oct22 211025 78.35 78.35 77.45 77.83 +0.57 3,501 26,598 +22 Hover/Click
Nov22 211025 77.20 77.20 77.20 77.20 +0.58 2,561 27,826 -432 Hover/Click
Dec22 211025 76.00 76.87 75.92 76.61 +0.60 43,574 177,096 +2,132 Hover/Click
Jan23 211025 76.22 76.66 76.02 76.02 +0.62 3,320 18,239 -91 Hover/Click
Total Volume and Open Interest 1,056,781 2,368,182 +20,498  
Gas Oil(ICE) Weekly Monthly
Nov21 211025 731.00 744.75 730.75 744.25 +12.00 105,257 172,075 -8,603 Hover/Click
Dec21 211025 725.25 737.50 723.50 737.00 +11.75 130,847 224,971 -6,564 Hover/Click
Jan22 211025 717.25 730.00 717.00 729.75 +11.75 60,768 160,656 +1,363 Hover/Click
Feb22 211025 711.25 723.25 711.00 723.00 +11.50 17,940 68,952 +1,846 Hover/Click
Mar22 211025 704.25 715.75 704.25 715.50 +10.75 16,177 60,901 -528 Hover/Click
Apr22 211025 697.00 708.00 697.00 707.75 +10.25 9,523 23,806 +2,206 Hover/Click
May22 211025 694.75 700.75 694.25 700.75 +10.00 4,161 22,122 +531 Hover/Click
Jun22 211025 686.00 694.50 686.00 694.25 +9.50 12,529 70,857 -1,030 Hover/Click
Jul22 211025 685.25 689.50 684.00 689.50 +9.25 1,342 16,307 +150 Hover/Click
Aug22 211025 681.50 686.00 681.00 685.75 +8.75 876 11,026 +186 Hover/Click
Total Volume and Open Interest 368,746 940,149 -9,798  
Ethanol(CBOT)
Nov21 211025 2.207 2.207 2.207 2.207 unch        
Dec21 211025 2.207 2.207 2.207 2.207 unch        
Jan22 211025 2.137 2.137 2.137 2.137 unch        
Feb22 211025 2.137 2.137 2.137 2.137 unch        
Mar22 211025 2.137 2.137 2.137 2.137 unch        
Apr22 211025 2.137 2.137 2.137 2.137 unch        
May22 211025 2.137 2.137 2.137 2.137 unch        
Jun22 211025 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211025 84.01 85.41 83.41 83.76 unch 58,346 103,645 -2,349 Hover/Click
Jan22 211025 82.71 83.82 82.27 82.61 +0.11 42,818 49,124 +1,419 Hover/Click
Feb22 211025 81.50 82.05 80.96 81.21 +0.23 35,751 21,634 +404 Hover/Click
Mar22 211025 80.17 80.52 79.75 79.95 +0.33 23,139 37,420 -1,292 Hover/Click
Apr22 211025 78.83 79.34 78.59 78.82 +0.40 11,357 14,838 +142 Hover/Click
May22 211025 77.78 78.22 77.64 77.83 +0.46 4,650 9,369 +740 Hover/Click
Jun22 211025 76.80 77.31 76.74 76.95 +0.51 20,798 52,283 -1,868 Hover/Click
Jul22 211025 76.10 76.55 76.00 76.12 +0.54 1,011 5,824 +7 Hover/Click
Aug22 211025 75.08 75.36 75.08 75.35 +0.58 422 4,868 +24 Hover/Click
Sep22 211025 74.57 74.64 74.57 74.64 +0.61 2,066 13,458 +105 Hover/Click
Oct22 211025 73.96 73.96 73.96 73.96 +0.63 342 5,596 +9 Hover/Click
Nov22 211025 73.33 73.33 73.33 73.33 +0.66 971 8,072 +77 Hover/Click
Dec22 211025 72.48 72.99 72.45 72.72 +0.66 13,863 83,622 +846 Hover/Click
Jan23 211025 72.05 72.05 72.05 72.05 +0.65 79 4,226 -9 Hover/Click
Feb23 211025 71.43 71.43 71.43 71.43 +0.65 84 1,428 -32 Hover/Click
Mar23 211025 70.88 70.88 70.88 70.88 +0.68 137 7,140 -60 Hover/Click
Total Volume and Open Interest 222,290 505,338 -3,208  
US Dollar Index(ICE) Weekly Monthly
Dec21 211025 93.660 93.960 93.465 93.810 +0.185 20,250 56,999 -139 Hover/Click
Mar22 211025 93.610 93.895 93.415 93.755 +0.180 48 1,996 -1 Hover/Click
Jun22 211025 93.450 93.800 93.440 93.735 +0.185 9 81 +9 Hover/Click
Total Volume and Open Interest 20,307 59,076 -131  
Australian Dollar(CME) Weekly Monthly
Dec21 211025 74.68 75.07 74.66 74.98 +0.31 100,963 159,705 +1,726 Hover/Click
Mar22 211025 74.80 75.09 74.69 75.01 +0.31 114 177 -6 Hover/Click
Jun22 211025 75.01 75.09 75.01 75.01 +0.30 0 32 +0 Hover/Click
Total Volume and Open Interest 101,133 160,160 +1,718  
British Pound(CME) Weekly Monthly
Dec21 211025 137.52 137.91 137.41 137.71 +0.13 72,136 149,312 -3,091 Hover/Click
Mar22 211025 137.78 137.85 137.38 137.66 +0.14 75 2,200 +14 Hover/Click
Jun22 211025 137.49 137.65 137.20 137.49 +0.15 0 483 +0 Hover/Click
Total Volume and Open Interest 72,962 153,126 -3,044  
Canadian Dollar(CME) Weekly Monthly
Dec21 211025 80.87 81.04 80.64 80.74 -0.12 60,430 157,385 +2,843 Hover/Click
Mar22 211025 80.81 81.04 80.65 80.74 -0.12 105 1,869 +10 Hover/Click
Jun22 211025 80.75 80.96 80.59 80.68 -0.11 12 542 +8 Hover/Click
Sep22 211025 80.58 80.71 80.58 80.58 -0.12 2 185 +0 Hover/Click
Total Volume and Open Interest 60,557 160,923 +2,857  
Japanese Yen(CME) Weekly Monthly
Dec21 211025 88.14 88.17 87.81 87.97 -0.23 121,806 260,761 -1,511 Hover/Click
Mar22 211025 88.27 88.27 87.92 88.08 -0.22 76 696 -4 Hover/Click
Jun22 211025 88.22 88.22 88.04 88.18 -0.23 0 6 +0 Hover/Click
Total Volume and Open Interest 122,186 262,511 -1,555  
Swiss Franc(CME) Weekly Monthly
Dec21 211025 109.27 109.43 108.80 108.88 -0.41 21,000 54,363 -1,327 Hover/Click
Mar22 211025 109.54 109.71 109.11 109.18 -0.41 53 337 +26 Hover/Click
Jun22 211025 109.46 109.46 109.46 109.46 -0.41 0 25 +0 Hover/Click
Total Volume and Open Interest 21,054 54,735 -1,301  
EuroFX(CME) Weekly Monthly
Dec21 211025 116.51 116.76 116.01 116.24 -0.24 137,619 654,762 -491 Hover/Click
Mar22 211025 116.81 117.03 116.30 116.52 -0.23 495 15,151 +9 Hover/Click
Jun22 211025 116.75 117.25 116.58 116.76 -0.24 0 1,236 +0 Hover/Click
Total Volume and Open Interest 139,149 675,665 +253  
Mexican Peso(CME) Weekly Monthly
Dec21 211025 492.00 492.25 490.38 492.13 +0.75 49,282 159,622 -1,021 Hover/Click
Mar22 211025 484.75 484.75 483.25 484.75 +0.75 4 114 -1 Hover/Click
Total Volume and Open Interest 49,286 159,749 -1,022  
Brazilian Real(CME) Weekly Monthly
Nov21 211025 175.85 180.35 173.70 180.25 +3.50 13,024 25,444 +309  
Dec21 211025 174.90 179.25 173.70 179.25 +3.45 846 5,757 +380 Hover/Click
Jan22 211025 174.80 178.15 173.95 178.10 +3.45 330 229 +216  
Feb22 211025 176.65 176.65 176.65 176.65 +3.20        
Total Volume and Open Interest 14,200 31,431 +905  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211025 158~190 158~250 157~240 158~170 +0~080 475,287 1,194,699 +4,730 Hover/Click
Mar22 211025 157~000 157~060 156~080 156~310 +0~080 20 606 +8 Hover/Click
Jun22 211025 156~280 156~310 156~280 156~310 +0~080       Hover/Click
Total Volume and Open Interest 475,307 1,195,305 +4,738  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211025 130~155 130~220 130~080 130~180 +0~070 1,769,979 4,093,258 +12,174 Hover/Click
Mar22 211025 129~210 129~250 129~120 129~220 +0~070 2,684 5,293 +1,718 Hover/Click
Jun22 211025 129~140 129~140 129~140 129~140 +0~070       Hover/Click
Total Volume and Open Interest 1,772,663 4,098,551 +13,892  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211025 121~214 121~274 121~186 121~254 +0~060 1,116,683 3,619,196 +5,981 Hover/Click
Mar22 211025 120~310 121~064 120~296 121~046 +0~056 3 44 +1 Hover/Click
Jun22 211025 121~046 121~046 121~046 121~046 +0~056       Hover/Click
Total Volume and Open Interest 1,116,686 3,619,240 +5,982  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211025 109~204 109~227 109~201 109~221 +0~021 531,579 2,061,495 +58,985 Hover/Click
Mar22 211025 109~127 109~127 109~127 109~127 +0~021 0 2 +0 Hover/Click
Jun22 211025 109~127 109~127 109~127 109~127 +0~021       Hover/Click
Total Volume and Open Interest 531,579 2,061,497 +58,985  
Eurodollars(CME) Weekly Monthly
Dec21 211025 99.810 99.815 99.805 99.815 +0.005 175,170 1,256,750 -1,027  
Mar22 211025 99.765 99.785 99.760 99.780 +0.025 240,201 1,022,234 +6,553  
Jun22 211025 99.610 99.635 99.605 99.625 +0.025 331,893 904,046 -1,073  
Sep22 211025 99.440 99.465 99.425 99.455 +0.030 301,940 783,365 -7,217  
Dec22 211025 99.205 99.240 99.195 99.230 +0.040 505,762 1,428,039 +50,349  
Mar23 211025 99.015 99.060 99.000 99.045 +0.045 259,960 957,341 -3,097  
Jun23 211025 98.830 98.880 98.805 98.855 +0.045 242,878 771,503 +3,388  
Sep23 211025 98.605 98.665 98.585 98.640 +0.045 240,542 688,746 -6,420  
Dec23 211025 98.495 98.560 98.485 98.540 +0.040 293,173 1,202,782 +23,711  
Mar24 211025 98.420 98.470 98.400 98.450 +0.030 135,951 389,372 +6,120  
Jun24 211025 98.345 98.395 98.330 98.375 +0.020 118,507 411,959 +10,951  
Sep24 211025 98.280 98.320 98.260 98.305 +0.015 101,267 369,738 -3,848  
Dec24 211025 98.215 98.255 98.195 98.240 +0.015 195,236 886,632 +14,590  
Mar25 211025 98.175 98.220 98.165 98.205 +0.010 66,085 325,840 -2,864  
Jun25 211025 98.155 98.185 98.135 98.170 +0.005 52,099 185,519 +922  
Sep25 211025 98.110 98.150 98.100 98.135 +0.005 59,119 145,457 -1,973  
Dec25 211025 98.075 98.105 98.050 98.085 +0.005 41,795 163,998 +2,523  
Mar26 211025 98.045 98.075 98.025 98.055 unch 28,890 99,974 +256  
Total Volume and Open Interest 3,521,046 12,484,400 +108,939  
Ultra T-Bond(CBOT)
Dec21 211025 191~23 191~27 189~29 191~08 +0~06 183,225 1,216,190 -2,641  
Mar22 211025 190~11 190~25 189~02 190~11 +0~06 1 18 +0  
Jun22 211025 190~11 190~11 190~11 190~11 +0~06        
Total Volume and Open Interest 183,226 1,216,208 -2,641  
Ultra 10-Yr T-Note(CBOT)
Dec21 211025 144~005 144~080 143~180 144~015 +0~080 333,068 1,547,723 +13,597  
Mar22 211025 143~280 144~000 143~125 143~280 +0~080 0 627 +0  
Jun22 211025 143~280 143~280 143~280 143~280 +0~080        
Total Volume and Open Interest 333,068 1,548,350 +13,597  
30 Day Federal Funds(CBOT)
Oct21 211025 99.920 99.923 99.920 99.920 unch 2,573 128,241 +553  
Nov21 211025 99.920 99.925 99.920 99.925 unch 19,767 108,954 -4,316  
Dec21 211025 99.925 99.925 99.925 99.925 unch 14,070 92,019 +3,478  
Jan22 211025 99.920 99.925 99.920 99.925 unch 15,059 110,093 -59  
Feb22 211025 99.905 99.910 99.905 99.910 +0.005 25,969 96,603 +2,616  
Mar22 211025 99.885 99.895 99.885 99.895 +0.010 12,466 46,715 +1,180  
Total Volume and Open Interest 303,485 1,274,881 +29,448  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211025 151.24 151.31 151.14 151.17 -0.21 817 14,411 -21 Hover/Click
Mar22 211025 151.17 151.17 151.17 151.17 -0.21       Hover/Click
Jun22 211025 151.17 151.17 151.17 151.17 -0.21       Hover/Click
Total Volume and Open Interest 817 14,411 -21  
Euro-Buxl(EUREX)
Dec21 211025 205.54 205.82 203.74 204.78 -0.46 91,236 349,897 +8,301  
Mar22 211025 203.10 203.10 203.10 203.10 -0.46 1 60,504 +0  
Jun22 211025 201.88 201.88 201.88 201.88 -0.46        
Total Volume and Open Interest 91,237 410,401 +8,301  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211025 168.44 168.68 168.07 168.65 +0.37 722,844 1,575,914 -22,913 Hover/Click
Mar22 211025 170.03 170.26 169.67 170.26 +0.37 447 56,245 -1,961 Hover/Click
Jun22 211025 167.88 167.88 167.88 167.88 +0.35 1 2 +1 Hover/Click
Total Volume and Open Interest 723,292 1,632,161 -24,873  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211025 134.03 134.30 134.00 134.28 +0.24 627,877 1,538,437 +18,883 Hover/Click
Mar22 211025 133.18 133.18 133.18 133.18 +0.24 12,461 12,503 +11,867 Hover/Click
Jun22 211025 134.05 134.05 134.05 134.05 +0.24       Hover/Click
Total Volume and Open Interest 640,338 1,550,940 +30,750  
Euro-Schatz(EUREX)
Dec21 211025 112.09 112.15 112.09 112.14 +0.06 423,123 1,466,699 -147,576  
Mar22 211025 112.10 112.10 112.10 112.10 +0.06 0 1 +0  
Jun22 211025 112.75 112.75 112.75 112.75 +0.06        
Total Volume and Open Interest 423,123 1,466,700 -147,576  
3-Mth Euribor(EUREX)
Dec21 211025 100.540 100.540 100.540 100.540 -0.005 0 1,148 +0  
Mar22 211025 100.515 100.515 100.515 100.515 +0.005 0 1,103 +0  
Jun22 211025 100.465 100.465 100.465 100.465 +0.005 1 600 +0  
Total Volume and Open Interest 102 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211025 124~03 124~13 123~24 124~07 +0~08 394,767 852,212 +6,763 Hover/Click
Mar22 211025 123~10 123~10 123~10 123~10 +0~08 332 58,310 -319 Hover/Click
Total Volume and Open Interest 395,099 910,522 +6,444  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211025 99.55 99.57 99.54 99.57 +0.03 28,381 593,525 -2,927  
Mar22 211025 99.15 99.18 99.14 99.18 +0.04 36,363 372,071 -10,072  
Jun22 211025 98.94 98.99 98.94 98.98 +0.04 22,509 243,566 -1,211  
Sep22 211025 98.80 98.85 98.80 98.84 +0.03 45,012 376,619 -1,406  
Dec22 211025 98.75 98.79 98.75 98.78 +0.03 37,494 567,181 +6,686  
Mar23 211025 98.72 98.77 98.72 98.75 +0.03 19,393 242,616 -112  
Total Volume and Open Interest 326,606 4,173,199 -17,130  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211025 100.540 100.545 100.540 100.540 unch 28,934 462,743 -2,390  
Mar22 211025 100.505 100.520 100.505 100.515 +0.010 37,164 309,735 -4,051  
Jun22 211025 100.450 100.470 100.450 100.465 +0.010 61,988 303,685 -1,251  
Total Volume and Open Interest 806,560 4,106,802 +3,346  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211025 99.91 99.92 99.90 99.92 +0.01 13,141 152,199 +835  
Mar22 211025 99.81 99.83 99.80 99.83 +0.02 19,317 191,370 +3,493  
Jun22 211025 99.62 99.67 99.61 99.66 +0.03 25,305 170,413 +1,253  
Sep22 211025 99.39 99.44 99.38 99.43 +0.04 12,997 151,269 +188  
Dec22 211025 99.15 99.20 99.14 99.19 +0.04 12,526 116,793 +1,062  
Mar23 211025 98.94 98.98 98.92 98.98 +0.03 6,914 68,247 +496  
Jun23 211025 98.78 98.81 98.74 98.80 +0.02 5,556 52,917 +1,526  
Sep23 211025 98.64 98.66 98.60 98.65 +0.01 3,783 54,335 +1,354  
Dec23 211025 98.49 98.50 98.46 98.48 +0.01 58 2,241 -38  
Mar24 211025 98.36 98.36 98.36 98.36 unch 10 489 +10  
Total Volume and Open Interest 99,632 960,502 +10,204  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211025 98.18 98.23 98.14 98.19 +0.01 196,787 1,274,219 +9,010  
Mar22 211025 98.19 98.19 98.19 98.19 +0.01 0 30 +0  
Total Volume and Open Interest 196,787 1,274,249 +9,010  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211025 99.07 99.08 99.04 99.06 unch 154,040 707,247 +4,092  
Mar22 211025 99.06 99.06 99.06 99.06 unch 0 105 +0  
Total Volume and Open Interest 154,040 707,352 +4,092  
Gold(CMX) Weekly Monthly
Oct21 211025 1794.3 1809.0 1794.0 1806.0 +10.5 146 129 -246 Hover/Click
Dec21 211025 1794.2 1811.5 1793.0 1806.8 +10.5 138,729 391,840 -450 Hover/Click
Feb22 211025 1796.4 1813.3 1795.3 1808.8 +10.5 1,015 56,800 +133 Hover/Click
Apr22 211025 1798.7 1814.8 1798.2 1810.4 +10.4 460 12,243 -75 Hover/Click
Jun22 211025 1799.3 1815.8 1799.3 1812.0 +10.3 316 16,099 +137 Hover/Click
Aug22 211025 1808.7 1813.7 1808.7 1813.7 +10.3 33 2,187 +2 Hover/Click
Oct22 211025 1819.5 1819.5 1815.4 1815.4 +10.2 47 1,519 +46 Hover/Click
Dec22 211025 1810.4 1819.9 1808.0 1817.1 +10.2 139 5,062 +100 Hover/Click
Feb23 211025 1819.9 1819.9 1819.9 1819.9 +10.2       Hover/Click
Apr23 211025 1823.1 1823.1 1823.1 1823.1 +10.2 0 4 +0 Hover/Click
Jun23 211025 1826.3 1826.3 1826.3 1826.3 +10.2 0 9 +0 Hover/Click
Aug23 211025 1829.3 1829.3 1829.3 1829.3 +10.2       Hover/Click
Total Volume and Open Interest 141,008 486,749 -358  
Silver(CMX) Weekly Monthly
Dec21 211025 2439.5 2469.5 2436.5 2459.2 +14.3 58,675 114,568 -3,464 Hover/Click
Mar22 211025 2444.5 2474.0 2441.0 2464.0 +14.2 1,617 17,807 +167 Hover/Click
May22 211025 2451.0 2473.0 2451.0 2467.0 +13.9 654 3,326 +69 Hover/Click
Jul22 211025 2458.0 2476.5 2451.0 2470.3 +13.5 202 1,949 -11 Hover/Click
Sep22 211025 2463.5 2474.3 2463.5 2474.3 +13.3 86 1,084 +1 Hover/Click
Dec22 211025 2468.0 2487.5 2467.5 2480.3 +13.3 134 1,018 +87 Hover/Click
Mar23 211025 2485.7 2485.7 2485.7 2485.7 +13.3 0 4 +0 Hover/Click
Total Volume and Open Interest 61,972 141,650 -3,265  
Platinum(NYMEX) Weekly Monthly
Oct21 211025 1059.7 1062.2 1059.7 1062.2 +12.0 10 333 -63 Hover/Click
Jan22 211025 1044.8 1066.6 1040.4 1063.8 +11.7 12,529 56,382 +265 Hover/Click
Apr22 211025 1048.0 1067.3 1041.9 1065.1 +11.7 151 2,013 +33 Hover/Click
Jul22 211025 1043.8 1066.8 1043.8 1066.8 +11.9 1 113 +1 Hover/Click
Total Volume and Open Interest 12,737 59,001 +245  
Palladium(NYMEX) Weekly Monthly
Dec21 211025 2025.00 2078.00 2023.00 2048.20 +12.60 1,666 8,401 +101 Hover/Click
Mar22 211025 2032.00 2075.00 2029.00 2049.30 +13.00 134 768 +60 Hover/Click
Jun22 211025 2052.00 2052.00 2052.00 2052.00 +13.00 0 2 +0 Hover/Click
Total Volume and Open Interest 1,800 9,171 +161  
Copper(CMX) Weekly Monthly
Dec21 211025 451.40 456.85 450.15 452.80 +3.00 82,450 131,967 -413 Hover/Click
Mar22 211025 447.30 453.35 447.05 450.40 +4.00 6,853 53,912 +446 Hover/Click
May22 211025 447.10 451.95 446.35 449.25 +4.35 2,555 16,324 +49 Hover/Click
Jul22 211025 445.00 450.50 445.00 447.95 +4.60 1,551 11,909 +677 Hover/Click
Sep22 211025 442.65 446.10 442.65 446.10 +5.05 506 2,834 -97 Hover/Click
Total Volume and Open Interest 95,994 228,698 +812  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211025 35499 35670 35451 35620 +63 131,281 107,962 -1,231 Hover/Click
Mar22 211025 35437 35575 35372 35531 +60 174 910 +121 Hover/Click
Jun22 211025 35416 35416 35416 35416 +49 0 2 +0 Hover/Click
Sep22 211025 35296 35296 35296 35296 +48       Hover/Click
Total Volume and Open Interest 131,455 108,874 -1,110  
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 211025 4528.75 4566.25 4522.50 4558.00 +21.50 938,565 2,308,213 +2,321 Hover/Click
Mar22 211025 4520.50 4559.00 4516.25 4551.25 +21.50 5,360 30,018 +4,343 Hover/Click
Jun22 211025 4524.00 4549.50 4508.00 4542.25 +21.75 24 46,653 +10 Hover/Click
Sep22 211025 4534.75 4534.75 4534.75 4534.75 +21.75 0 53 +0 Hover/Click
Total Volume and Open Interest 943,949 2,386,682 +6,674  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211025 15324.25 15546.00 15273.75 15495.75 +154.75 436,644 238,887 +1,145 Hover/Click
Mar22 211025 15320.00 15545.50 15277.50 15497.75 +154.75 983 1,710 +66 Hover/Click
Jun22 211025 15480.25 15519.50 15281.75 15480.25 +147.50 0 15 +0 Hover/Click
Total Volume and Open Interest 437,628 240,618 +1,212  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211025 2784.10 2816.10 2778.00 2804.80 +13.40 11,221 40,251 +89 Hover/Click
Mar22 211025 2813.80 2813.80 2789.20 2813.80 +13.40 0 1 +0 Hover/Click
Jun22 211025 2823.00 2823.00 2823.00 2823.00 +11.70       Hover/Click
Total Volume and Open Interest 11,221 40,252 +89  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211025 19.25 19.45 18.50 18.55 -0.55 55,512 195,650 -5,168  
Dec21 211025 21.25 21.33 20.45 20.50 -0.60 37,371 63,202 +3,767  
Jan22 211025 22.82 22.92 22.15 22.20 -0.53 9,511 35,591 +1,041  
Total Volume and Open Interest 112,123 340,501 -369  
S & P 600(CME)
Dec21 211025 1392.90 1392.90 1392.90 1392.90 +10.70        
Mar22 211025 1393.80 1393.80 1393.80 1393.80 +10.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211025 2284.70 2314.60 2270.80 2310.30 +21.50 147,010 458,982 +372 Hover/Click
Mar22 211025 2282.10 2311.70 2269.30 2308.00 +21.20 49 343 +8 Hover/Click
Jun22 211025 2299.00 2299.00 2273.60 2299.00 +20.10       Hover/Click
Total Volume and Open Interest 147,059 459,325 +380  
Nikkei 225(CME)
Dec21 211025 28730 29010 28395 28835 +80 7,938 18,232 +881  
Mar22 211025 28635 28985 28425 28805 +80 3 12 +2  
Total Volume and Open Interest 7,941 18,244 +883  
Nikkei 225(SGX) Weekly Monthly
Dec21 211025 28820 28940 28375 28640 -105 38,718 105,277 -1,528  
Mar22 211025 28410 28595 28410 28595 -110 0 936 +0  
Jun22 211025 28400 28400 28400 28400 -110 0 3,011 +0  
Total Volume and Open Interest 39,318 133,813 -928  
Nikkei 225 Mini(JPX)
Dec21 211025 28460 28670 28370 28620 -250 608,483 299,584 +5,967  
Mar22 211025 28850 28880 28310 28580 -650 17,415 20,258 -68  
Jun22 211025 28650 28650 28100 28340 -660 185 1,695 +20  
Total Volume and Open Interest 414,165 330,065 -1,000  
Nikkei 225(JPX)
Dec21 211025 28460 28670 28370 28620 -250 44,241 254,677 +8,649  
Mar22 211025 28400 28600 28350 28580 -250 597 19,116 +2,696  
Jun22 211025 28290 28340 28290 28340 -250 0 4,831 +0  
Total Volume and Open Interest 44,838 325,377 +11,345  
Nikkei 225(CME) Yen
Dec21 211025 28710 28990 28375 28810 +80 60,693 54,276 -465  
Mar22 211025 28465 28900 28350 28750 +80 1 21 +0  
Jun22 211025 28505 28505 28505 28505 +50        
Total Volume and Open Interest 60,694 54,300 -465  
Nikkei 225(CME) e-Mini Yen
Dec21 211025 28810 28810 28810 28810 +80        
Mar22 211025 28750 28750 28750 28750 +80        
Jun22 211025 28510 28510 28510 28510 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211025 6754.0 6754.5 6701.5 6708.5 -21.0 38,688 249,506 -7,760  
Dec21 211025 6740.0 6743.5 6691.5 6698.0 -21.0 39 34,296 +31  
Jan22 211025 6687.5 6687.5 6687.5 6687.5 -21.0        
Mar22 211025 6679.5 6679.5 6679.5 6679.5 -22.0 0 1 -1  
Jun22 211025 6538.5 6538.5 6538.5 6538.5 -21.0        
Sep22 211025 6522.0 6522.0 6522.0 6522.0 -21.0        
Total Volume and Open Interest 38,727 293,308 -7,730  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211025 26118 26227 25886 26141 +31 116,961 102,627 -1,685  
Nov21 211025 26100 26200 25863 26111 +24 2,856 6,565 +1,202  
Dec21 211025 26076 26194 25860 26103 +22 658 5,277 -49  
Total Volume and Open Interest 120,744 117,292 -633  
DAX(EUREX) Weekly Monthly
Dec21 211025 15536.0 15624.0 15513.0 15600.0 +61.0 53,841 65,981 -363  
Mar22 211025 15500.0 15608.0 15500.0 15585.0 +61.0 32 1,301 +6  
Jun22 211025 15604.0 15604.0 15604.0 15604.0 +61.0 0 1,000 +0  
Total Volume and Open Interest 53,873 68,282 -357  
Mini-DAX(EUREX)
Dec21 211025 15535.0 15624.0 15514.0 15600.0 +61.0 41,127 17,385 -615  
Mar22 211025 15538.0 15606.0 15538.0 15585.0 +61.0 30 215 -16  
Jun22 211025 15590.0 15604.0 15590.0 15604.0 +61.0        
Total Volume and Open Interest 41,157 17,600 -631  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211025 4178 4192 4173 4185 +5 572,628 2,921,787 -12,010  
Mar22 211025 4174 4174 4158 4169 +5 1,444 53,894 +323  
Jun22 211025 4092 4092 4092 4092 +5 0 13,619 +0  
Total Volume and Open Interest 574,072 2,996,221 -11,687  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211025 12068 12072 11976 12035 -11 29,340 133,835 -602  
Mar22 211025 11929 11946 11894 11917 -10 6 222 +2  
Jun22 211025 11757 11757 11757 11757 -11 0 4 +0  
Total Volume and Open Interest 29,346 134,061 -600  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211025 7193.00 7226.50 7186.50 7205.50 +12.00 61,941 617,884 +865  
Mar22 211025 7139.50 7139.50 7139.50 7139.50 +12.00 23 748 -13  
Jun22 211025 7084.00 7084.00 7084.00 7084.00 +11.50 0 25 +0  
Total Volume and Open Interest 61,964 618,757 +852  
SPI 200(SFE) Weekly Monthly
Dec21 211025 7383.0 7446.0 7374.0 7424.0 +38.0 31,961 236,674 -1,974  
Mar22 211025 7340.0 7340.0 7340.0 7340.0 +38.0 1 269 +1  
Jun22 211025 7340.0 7340.0 7340.0 7340.0 +38.0        
Total Volume and Open Interest 32,162 237,535 -2,029  
FTSE MIB(ISE)
Dec21 211025 26445.00 26705.00 26410.00 26654.00 +237.00 12,270 96,048 +298  
Mar22 211025 26355.00 26610.00 26320.00 26554.00 +234.00 120 471 +110  
Jun22 211025 26159.00 26159.00 26159.00 26159.00 +229.00        
Total Volume and Open Interest 12,390 96,519 +408  
KOSPI 200(KFE)
Dec21 211025 392.50 396.30 390.30 395.85 +1.45 228,946 269,313 +2,878  
Mar22 211025 388.00 392.25 386.60 392.00 +1.75 98 11,076 -270  
Jun22 211025 390.70 390.70 390.70 390.70 -0.20 0 6,504 +0  
Total Volume and Open Interest 229,048 302,430 +2,610  
GSCI(CME) Weekly Monthly
Nov21 211025 596.10 599.75 594.80 596.40 +6.75 21 1,693 -6  
Dec21 211025 594.40 594.40 594.40 594.40 +6.75        
Total Volume and Open Interest 21 1,693 -6  
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!!!