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 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211026 1236.25 1246.25 1230.00 1238.00 +0.75 176,315 126,148 -83,988 Hover/Click
Jan22 211026 1246.25 1255.75 1239.50 1247.50 +0.50 76,621 240,469 +4,636 Hover/Click
Mar22 211026 1255.50 1265.00 1249.25 1256.75 +0.50 30,600 131,704 +1,619 Hover/Click
May22 211026 1264.75 1273.50 1258.50 1266.00 +1.00 11,112 63,016 +1,237 Hover/Click
Jul22 211026 1269.00 1277.50 1263.50 1270.50 +1.25 6,297 56,103 +1,606 Hover/Click
Aug22 211026 1259.00 1271.25 1258.50 1264.50 +0.75 527 5,896 -72 Hover/Click
Sep22 211026 1243.50 1250.75 1239.75 1244.00 +0.75 412 3,863 -105 Hover/Click
Nov22 211026 1233.50 1241.75 1230.25 1234.50 +0.50 4,354 45,808 +270 Hover/Click
Jan23 211026 1231.50 1242.75 1230.75 1236.00 +1.50 687 3,281 +298 Hover/Click
Mar23 211026 1213.00 1222.75 1211.50 1216.25 +1.25 875 7,138 +422 Hover/Click
May23 211026 1215.00 1216.75 1206.25 1210.75 +2.25 185 1,509 +71 Hover/Click
Jul23 211026 1212.25 1219.00 1209.50 1212.50 +2.25 25 337 +2 Hover/Click
Aug23 211026 1207.00 1207.00 1207.00 1207.00 +2.00 0 31 +0 Hover/Click
Sep23 211026 1196.00 1196.00 1196.00 1196.00 +2.00 0 2 +0 Hover/Click
Total Volume and Open Interest 308,060 686,369 -73,987  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211026 327.00 329.40 323.00 326.90 -0.30 48,832 154,539 -3,570 Hover/Click
Jan22 211026 325.40 328.20 322.00 325.60 -0.20 24,490 94,905 +2,002 Hover/Click
Mar22 211026 326.00 329.00 323.10 326.50 +0.30 14,259 72,272 +1,387 Hover/Click
May22 211026 329.00 331.90 326.60 329.50 +0.10 8,019 43,675 +638 Hover/Click
Jul22 211026 332.80 335.50 330.30 333.10 unch 5,279 36,765 +248 Hover/Click
Aug22 211026 332.70 335.50 330.70 333.30 +0.20 688 9,910 -201 Hover/Click
Sep22 211026 332.10 334.60 330.00 332.50 +0.30 623 8,997 +24 Hover/Click
Oct22 211026 329.40 332.10 327.90 330.10 +0.20 338 5,540 +92 Hover/Click
Dec22 211026 330.40 333.10 328.90 331.30 +0.70 1,828 13,776 -6 Hover/Click
Jan23 211026 330.30 332.00 328.90 330.30 +0.70 218 447 +11 Hover/Click
Total Volume and Open Interest 104,934 443,148 +733  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211026 63.24 63.50 62.10 62.31 -0.83 48,051 128,692 -3,147 Hover/Click
Jan22 211026 62.66 62.96 61.78 61.99 -0.64 20,482 91,527 +1,362 Hover/Click
Mar22 211026 61.82 62.05 61.11 61.29 -0.49 13,912 64,375 -274 Hover/Click
May22 211026 60.88 61.13 60.36 60.52 -0.34 7,467 56,514 +149 Hover/Click
Jul22 211026 60.09 60.30 59.67 59.88 -0.18 3,137 40,413 +330 Hover/Click
Aug22 211026 59.16 59.41 58.84 59.11 -0.03 839 7,648 +144 Hover/Click
Sep22 211026 58.31 58.79 58.12 58.49 +0.06 496 4,412 +62 Hover/Click
Oct22 211026 57.88 58.21 57.59 57.93 +0.12 623 4,694 +31 Hover/Click
Dec22 211026 57.54 57.89 57.26 57.62 +0.15 2,324 14,344 +339 Hover/Click
Jan23 211026 57.46 57.59 57.01 57.33 +0.17 32 728 -5 Hover/Click
Total Volume and Open Interest 97,574 418,078 -902  
Canola(WCE) Weekly Monthly
Nov21 211026 952.0 964.5 941.8 961.4 +12.6 6,370 11,445 -10,726 Hover/Click
Jan22 211026 943.5 957.6 935.1 954.6 +11.1 15,023 83,999 -1,693 Hover/Click
Mar22 211026 929.0 940.2 919.7 937.2 +8.6 6,044 54,318 +1,593 Hover/Click
May22 211026 903.5 912.9 892.8 908.7 +7.8 2,068 23,437 +372 Hover/Click
Jul22 211026 869.3 876.8 858.7 871.8 +4.2 1,587 15,321 +721 Hover/Click
Total Volume and Open Interest 31,715 194,664 -9,441  
Corn(CBOT) Weekly Monthly
Dec21 211026 538.00 547.25 533.00 543.50 +5.50 109,345 601,139 +1,884 Hover/Click
Mar22 211026 546.50 555.50 542.00 552.25 +5.50 37,476 353,226 +1,657 Hover/Click
May22 211026 550.75 559.25 546.00 556.25 +5.75 16,734 163,140 +1,013 Hover/Click
Jul22 211026 551.75 559.75 547.25 557.00 +5.75 15,073 134,336 +1,523 Hover/Click
Sep22 211026 535.50 544.00 533.50 539.50 +4.00 3,791 43,067 +286 Hover/Click
Dec22 211026 533.00 540.75 531.00 536.75 +3.50 10,010 119,160 +1,768 Hover/Click
Mar23 211026 539.25 547.25 537.75 543.00 +3.25 450 5,571 +120 Hover/Click
May23 211026 548.00 548.50 540.50 544.50 +3.25 59 539 -12 Hover/Click
Jul23 211026 540.00 548.25 538.75 543.50 +3.50 384 4,235 +173 Hover/Click
Sep23 211026 505.25 507.75 505.00 507.75 +1.50 3 175 +1 Hover/Click
Total Volume and Open Interest 193,413 1,430,649 +8,453  
Wheat(CBOT) Weekly Monthly
Dec21 211026 763.00 765.00 747.50 752.25 -7.25 52,332 191,196 -3,053 Hover/Click
Mar22 211026 775.00 777.25 759.75 765.25 -6.50 16,867 99,257 +1,636 Hover/Click
May22 211026 776.50 780.00 763.00 768.75 -5.75 7,276 31,239 +119 Hover/Click
Jul22 211026 764.00 767.00 752.75 759.50 -3.75 5,503 43,761 +123 Hover/Click
Sep22 211026 766.00 767.75 754.50 761.50 -2.75 1,377 6,838 +380 Hover/Click
Dec22 211026 770.00 771.50 759.00 766.25 -2.25 1,412 18,339 +315 Hover/Click
Total Volume and Open Interest 85,226 397,030 -237  
Wheat(KCBT) Weekly Monthly
Dec21 211026 781.75 790.00 766.50 777.25 -0.50 49,546 119,353 -4,891 Hover/Click
Mar22 211026 782.75 792.50 769.50 780.25 -0.25 32,218 65,555 -2,257 Hover/Click
May22 211026 781.75 791.50 769.50 780.25 +0.75 10,645 18,564 +834 Hover/Click
Jul22 211026 765.50 774.75 755.75 766.75 +1.00 5,729 24,388 +2 Hover/Click
Sep22 211026 765.75 773.00 756.25 766.75 +1.50 1,641 4,909 +692 Hover/Click
Dec22 211026 772.00 778.75 762.25 772.75 +1.00 733 4,157 -33 Hover/Click
Mar23 211026 765.00 773.75 765.00 773.75 +1.25 75 503 +22 Hover/Click
Total Volume and Open Interest 100,624 237,979 -5,613  
Wheat(MGE) Weekly Monthly
Dec21 211026 1027.75 1047.00 1016.25 1021.50 -5.50 7,335 40,681 -1,066 Hover/Click
Mar22 211026 1003.00 1026.25 997.00 1002.25 -0.75 4,482 23,295 +560 Hover/Click
May22 211026 975.75 995.00 970.50 974.50 -1.25 531 5,749 +15 Hover/Click
Jul22 211026 942.75 952.00 936.25 938.00 -4.75 484 3,373 +167 Hover/Click
Sep22 211026 844.00 852.75 840.75 844.00 -0.25 537 2,524 +185 Hover/Click
Dec22 211026 841.00 849.25 840.00 840.50 +0.25 68 766 +37 Hover/Click
Total Volume and Open Interest 13,437 76,388 -102  
Oats(CBOT) Weekly Monthly
Dec21 211026 694.00 715.00 683.25 706.50 +14.25 210 3,302 +1 Hover/Click
Mar22 211026 669.25 684.50 657.75 677.25 +9.25 50 1,261 +26 Hover/Click
May22 211026 654.50 662.25 647.75 662.25 +10.00 11 303 +0 Hover/Click
Jul22 211026 625.00 625.00 623.75 624.25 +12.25 9 143 -1 Hover/Click
Total Volume and Open Interest 307 5,201 +26  
Rough Rice(CBOT) Weekly Monthly
Nov21 211026 13.40 13.41 13.27 13.28 -0.12 581 1,963 -460 Hover/Click
Jan22 211026 13.66 13.67 13.54 13.54 -0.13 706 5,783 +198 Hover/Click
Mar22 211026 13.84 13.85 13.75 13.75 -0.11 17 459 +0 Hover/Click
May22 211026 13.96 13.96 13.91 13.91 -0.06 0 40 +0 Hover/Click
Total Volume and Open Interest 1,305 8,250 -261  
Live Cattle(CME) Weekly Monthly
Oct21 211026 125.080 127.300 124.950 126.830 +1.795 878 1,575 -468 Hover/Click
Dec21 211026 129.485 131.630 129.200 131.450 +1.915 16,200 119,128 +1,634 Hover/Click
Feb22 211026 134.685 136.580 134.435 136.380 +1.630 8,482 65,429 +934 Hover/Click
Apr22 211026 137.735 139.235 137.535 139.100 +1.350 5,563 52,621 +424 Hover/Click
Jun22 211026 132.750 134.250 132.500 134.150 +1.400 3,757 31,610 +395 Hover/Click
Aug22 211026 131.600 133.185 131.400 133.050 +1.500 1,237 7,960 +315 Hover/Click
Total Volume and Open Interest 36,850 282,605 +3,505  
Feeder Cattle(CME) Weekly Monthly
Oct21 211026 155.650 156.050 155.380 155.985 +0.355 539 1,293 -180 Hover/Click
Nov21 211026 158.400 159.985 157.935 159.785 +1.300 2,424 5,501 -335 Hover/Click
Jan22 211026 158.400 160.750 158.285 160.600 +2.020 4,648 19,689 +669 Hover/Click
Mar22 211026 159.600 161.800 159.350 161.700 +2.050 2,550 7,271 +226 Hover/Click
Apr22 211026 163.000 164.950 162.800 164.800 +1.800 600 1,325 +63 Hover/Click
May22 211026 166.050 167.400 165.830 167.235 +1.300 413 2,343 +116 Hover/Click
Aug22 211026 173.000 174.000 172.650 173.935 +1.055 147 1,475 +30 Hover/Click
Total Volume and Open Interest 11,325 39,049 +587  
Lean Hogs(CME) Weekly Monthly
Dec21 211026 73.500 73.830 72.530 72.580 -1.620 17,059 96,067 -995 Hover/Click
Feb22 211026 75.980 76.430 75.050 75.150 -1.630 8,184 48,069 +190 Hover/Click
Apr22 211026 80.450 80.450 79.030 79.130 -1.550 5,434 46,085 -599 Hover/Click
May22 211026 85.050 85.050 84.000 84.000 -1.300 54 1,187 +7  
Jun22 211026 90.450 90.450 89.300 89.430 -1.250 3,074 24,361 -87 Hover/Click
Jul22 211026 90.280 90.500 89.330 89.530 -1.150 1,479 8,470 +354 Hover/Click
Aug22 211026 89.000 89.100 88.180 88.250 -1.200 590 6,169 -21 Hover/Click
Oct22 211026 75.280 75.280 74.400 74.450 -0.900 234 2,203 +49 Hover/Click
Total Volume and Open Interest 36,154 233,309 -1,092  
Class III Milk(CME) Weekly Monthly
Oct21 211026 17.86 17.90 17.86 17.86 unch 86 4,115 -22 Hover/Click
Nov21 211026 19.29 19.37 18.62 18.74 -0.63 456 4,724 +37 Hover/Click
Dec21 211026 19.04 19.04 18.56 18.60 -0.54 458 4,050 +260 Hover/Click
Jan22 211026 18.50 18.60 18.34 18.41 -0.19 78 2,198 -15 Hover/Click
Feb22 211026 18.34 18.40 18.22 18.33 -0.02 56 1,907 +20 Hover/Click
Mar22 211026 18.30 18.40 18.19 18.38 +0.09 62 1,768 +27 Hover/Click
Apr22 211026 18.24 18.30 18.22 18.26 -0.06 58 1,093 +19 Hover/Click
May22 211026 18.30 18.36 18.29 18.36 +0.03 63 1,076 +11 Hover/Click
Jun22 211026 18.32 18.34 18.30 18.34 unch 52 937 +17 Hover/Click
Jul22 211026 18.29 18.43 18.29 18.41 -0.03 26 615 +14 Hover/Click
Aug22 211026 18.35 18.45 18.32 18.41 -0.02 31 611 +19 Hover/Click
Sep22 211026 18.36 18.40 18.36 18.40 +0.01 30 486 -4 Hover/Click
Oct22 211026 18.30 18.30 18.20 18.28 -0.02 33 378 +11 Hover/Click
Total Volume and Open Interest 1,563 24,766 +398  
Cocoa(ICE) Weekly Monthly
Dec21 211026 2601 2620 2571 2581 -35 17,196 74,399 -1,851 Hover/Click
Mar22 211026 2632 2652 2607 2618 -30 13,640 73,218 -1,035 Hover/Click
May22 211026 2640 2660 2618 2627 -27 8,670 34,674 +859 Hover/Click
Jul22 211026 2639 2659 2619 2628 -25 1,682 18,702 -321 Hover/Click
Sep22 211026 2630 2647 2611 2617 -23 3,588 15,584 -2,816 Hover/Click
Dec22 211026 2618 2629 2598 2604 -21 435 18,989 -235 Hover/Click
Mar23 211026 2593 2599 2592 2596 -18 209 9,278 +22 Hover/Click
Total Volume and Open Interest 46,206 247,249 -4,971  
Coffee "C"(ICE) Weekly Monthly
Dec21 211026 203.35 210.30 202.30 208.10 +5.55 16,734 121,488 +818 Hover/Click
Mar22 211026 205.80 212.80 204.95 210.70 +5.55 8,966 81,706 +510 Hover/Click
May22 211026 206.50 213.50 205.80 211.40 +5.50 4,436 45,872 -580 Hover/Click
Jul22 211026 207.35 213.90 206.20 211.80 +5.45 2,547 19,965 +94 Hover/Click
Sep22 211026 206.95 213.95 206.60 211.95 +5.40 812 11,094 -96 Hover/Click
Dec22 211026 207.00 213.65 206.60 212.00 +5.40 1,045 18,030 +456 Hover/Click
Total Volume and Open Interest 34,965 308,743 +1,331  
Orange Juice(ICE) Weekly Monthly
Nov21 211026 123.55 125.40 122.30 122.65 -1.90 198 1,974 -120 Hover/Click
Jan22 211026 126.15 127.90 123.95 124.45 -2.40 622 8,613 +39 Hover/Click
Mar22 211026 128.50 128.55 127.00 127.15 -2.40 38 1,188 +16 Hover/Click
May22 211026 129.15 129.15 129.15 129.15 -2.40 2 83 +0 Hover/Click
Jul22 211026 131.90 131.90 131.90 131.90 -2.40 2 2 +2 Hover/Click
Sep22 211026 133.65 133.65 133.65 133.65 -2.40       Hover/Click
Total Volume and Open Interest 862 11,860 -63  
Sugar #11(ICE) Weekly Monthly
Mar22 211026 19.37 19.69 19.32 19.66 +0.27 33,440 389,332 -1,495 Hover/Click
May22 211026 18.95 19.27 18.93 19.26 +0.27 16,667 138,982 -370 Hover/Click
Jul22 211026 18.70 18.94 18.66 18.93 +0.23 9,329 121,877 -1,179 Hover/Click
Oct22 211026 18.49 18.69 18.44 18.66 +0.18 5,107 99,227 +968 Hover/Click
Mar23 211026 18.44 18.57 18.44 18.53 +0.13 2,317 47,201 +551 Hover/Click
May23 211026 17.43 17.53 17.43 17.50 +0.12 1,502 20,230 +378 Hover/Click
Jul23 211026 16.71 16.85 16.70 16.77 +0.10 955 22,080 +291 Hover/Click
Oct23 211026 16.36 16.49 16.30 16.35 +0.04 482 19,569 +168 Hover/Click
Total Volume and Open Interest 70,120 868,565 -538  
London Cocoa(LCE) Weekly Monthly
Dec21 211026 1747 1752 1736 1748 -7 7,475 50,614 +142 Hover/Click
Mar22 211026 1770 1775 1761 1768 -9 9,224 81,127 +77 Hover/Click
May22 211026 1762 1767 1755 1761 -7 4,953 37,679 -306 Hover/Click
Jul22 211026 1753 1758 1747 1752 -5 3,845 30,621 +364 Hover/Click
Sep22 211026 1738 1744 1731 1736 -5 2,077 36,336 +19 Hover/Click
Dec22 211026 1728 1733 1722 1725 -4 1,044 30,750 +207 Hover/Click
Mar23 211026 1724 1727 1720 1723 -1 249 11,718 +61 Hover/Click
Total Volume and Open Interest 29,608 284,515 +876  
London Sugar(LCE) Weekly Monthly
Dec21 211026 506.00 511.50 504.70 511.30 +5.90 2,284 23,148 +327 Hover/Click
Mar22 211026 498.80 505.00 498.40 504.60 +6.20 2,015 20,838 -433 Hover/Click
May22 211026 499.60 504.20 498.20 503.60 +5.50 1,851 9,934 +120 Hover/Click
Aug22 211026 495.60 500.00 495.40 499.70 +5.30 368 6,718 +39 Hover/Click
Oct22 211026 488.70 492.40 488.50 492.20 +4.70 285 4,435 +239 Hover/Click
Total Volume and Open Interest 6,955 67,600 +333  
Cotton(ICE) Weekly Monthly
Dec21 211026 108.53 109.55 108.34 108.71 +0.17 13,639 108,706 -1,376 Hover/Click
Mar22 211026 106.60 107.70 106.49 106.87 +0.31 7,021 96,067 +1,025 Hover/Click
May22 211026 105.74 106.65 105.45 105.88 +0.37 2,117 27,479 -46 Hover/Click
Jul22 211026 104.40 105.25 104.10 104.55 +0.38 1,197 20,738 +393 Hover/Click
Oct22 211026 95.34 95.34 95.34 95.34 +0.23 2 22 +2 Hover/Click
Dec22 211026 90.00 90.55 89.43 89.82 +0.06 497 27,811 +106 Hover/Click
Total Volume and Open Interest 24,700 283,319 +128  
Lumber(CME) Weekly Monthly
Nov21 211026 657.2 657.2 644.1 648.4 -11.6 174 875 -71  
Jan22 211026 751.7 751.7 729.7 732.1 -20.8 134 909 +39  
Mar22 211026 762.4 762.4 739.9 741.4 -22.6 27 129 +11  
May22 211026 756.7 756.7 756.7 756.7 -22.6 6 27 +5  
Jul22 211026 774.4 774.4 774.4 774.4 -22.6 0 7 +0  
Sep22 211026 774.4 774.4 774.4 774.4 -22.6        
Nov22 211026 774.4 774.4 774.4 774.4 -22.6        
Total Volume and Open Interest 341 1,947 -16  
Crude Oil(NYM) Weekly Monthly
Dec21 211026 83.72 84.88 82.97 84.65 +0.89 465,355 434,946 -18,599 Hover/Click
Jan22 211026 82.61 83.51 81.97 83.36 +0.75 173,247 322,578 +15,753 Hover/Click
Feb22 211026 81.28 82.05 80.69 81.89 +0.68 101,506 91,005 +853 Hover/Click
Mar22 211026 80.01 80.72 79.52 80.56 +0.61 105,972 126,037 -2,784 Hover/Click
Apr22 211026 78.81 79.54 78.45 79.39 +0.57 63,226 75,476 +7,477 Hover/Click
May22 211026 77.79 78.47 77.52 78.36 +0.53 40,626 55,696 -398 Hover/Click
Jun22 211026 76.89 77.59 76.61 77.42 +0.47 98,033 155,323 -16,044 Hover/Click
Jul22 211026 76.26 76.69 75.83 76.57 +0.45 35,095 72,608 +8,682 Hover/Click
Aug22 211026 75.35 75.90 75.13 75.77 +0.42 17,078 38,339 -101 Hover/Click
Sep22 211026 74.56 75.21 74.36 75.03 +0.39 29,332 72,831 -1,012 Hover/Click
Oct22 211026 73.91 74.51 73.84 74.34 +0.38 8,331 33,362 -1,423 Hover/Click
Nov22 211026 73.54 73.82 73.20 73.69 +0.36 6,292 44,250 +702 Hover/Click
Dec22 211026 72.76 73.25 72.41 73.06 +0.34 66,016 206,969 -4,164 Hover/Click
Jan23 211026 72.50 72.52 72.32 72.39 +0.34 4,893 27,886 -1,516 Hover/Click
Feb23 211026 71.91 71.91 71.76 71.76 +0.33 2,556 19,010 +145 Hover/Click
Mar23 211026 71.49 71.49 71.17 71.17 +0.29 5,905 24,416 +1,240 Hover/Click
Total Volume and Open Interest 1,249,725 2,166,955 -10,003  
e-miNY Crude Oil(NYM)
Dec21 211026 83.700 84.875 82.975 84.650 +0.900 18,476 3,159 +390  
Jan22 211026 82.475 83.500 81.975 83.350 +0.750 691 556 -3  
Feb22 211026 81.350 82.000 80.750 81.900 +0.700 36 126 +0  
Mar22 211026 79.850 80.700 79.700 80.550 +0.600 16 114 +3  
Apr22 211026 79.400 79.400 79.400 79.400 +0.575 18 60 -7  
May22 211026 77.575 78.450 77.575 78.350 +0.525 29 70 -2  
Jun22 211026 77.000 77.500 76.900 77.425 +0.475 14 157 -10  
Jul22 211026 76.575 76.575 76.575 76.575 +0.450 2 20 +0  
Aug22 211026 75.775 75.775 75.775 75.775 +0.425 1 8 +1  
Sep22 211026 74.975 75.025 74.975 75.025 +0.375 0 3 +0  
Total Volume and Open Interest 19,293 4,461 +375  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211026 256.47 257.97 254.68 257.73 +1.26 38,105 48,978 -6,805 Hover/Click
Dec21 211026 255.80 257.08 253.83 256.85 +1.13 69,708 120,856 +10,516 Hover/Click
Jan22 211026 254.08 255.55 252.44 255.34 +1.06 28,820 66,351 +2,859 Hover/Click
Feb22 211026 251.76 253.12 250.27 252.90 +0.95 11,629 27,860 +921 Hover/Click
Mar22 211026 249.23 249.82 247.23 249.71 +0.85 9,125 37,452 +558 Hover/Click
Apr22 211026 245.14 246.00 244.02 245.91 +0.71 4,902 21,853 -252 Hover/Click
May22 211026 241.68 243.25 241.20 243.11 +0.62 2,340 9,977 +58 Hover/Click
Jun22 211026 240.95 241.24 239.15 241.01 +0.55 4,199 34,886 +212 Hover/Click
Jul22 211026 238.64 239.85 238.64 239.65 +0.47 993 9,424 -38 Hover/Click
Aug22 211026 238.20 238.76 237.70 238.53 +0.43 376 3,940 +53 Hover/Click
Sep22 211026 237.61 238.05 237.19 237.76 +0.41 401 4,448 +40 Hover/Click
Oct22 211026 236.65 237.36 236.57 237.13 +0.41 124 3,761 +23 Hover/Click
Nov22 211026 235.89 236.69 235.83 236.56 +0.42 46 2,763 -14 Hover/Click
Dec22 211026 235.24 236.31 234.60 235.95 +0.45 1,300 18,554 +272 Hover/Click
Total Volume and Open Interest 172,160 425,338 +8,411  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211026 251.75 254.38 250.43 251.68 +0.06 45,939 48,356 -14,001 Hover/Click
Dec21 211026 244.61 246.67 243.47 244.72 +0.45 79,120 127,307 +2,958 Hover/Click
Jan22 211026 239.73 241.77 239.13 240.33 +0.61 23,000 51,962 +1,265 Hover/Click
Feb22 211026 237.39 239.22 236.72 238.02 +0.70 9,453 19,654 +1,425 Hover/Click
Mar22 211026 237.70 238.90 236.57 237.78 +0.74 7,493 26,447 +1,030 Hover/Click
Apr22 211026 247.19 248.03 246.03 247.10 +0.85 3,438 11,306 +116 Hover/Click
May22 211026 245.37 246.75 245.30 246.00 +0.74 1,885 8,641 +1 Hover/Click
Jun22 211026 244.30 244.68 242.51 243.57 +0.66 3,329 12,270 +549 Hover/Click
Jul22 211026 239.88 241.30 239.88 240.42 +0.54 915 8,056 +26 Hover/Click
Aug22 211026 236.35 237.90 236.35 236.83 +0.43 797 2,234 +30 Hover/Click
Total Volume and Open Interest 176,689 331,146 -6,623  
e-miNY RBOB Gasoline(NYM)
Nov21 211026 251.68 251.68 251.68 251.68 +0.06 1 1 -1  
Dec21 211026 244.72 244.72 244.72 244.72 +0.45        
Jan22 211026 240.33 240.33 240.33 240.33 +0.61        
Feb22 211026 238.02 238.02 238.02 238.02 +0.70        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Nov21 211026 5.959 6.091 5.595 5.882 -0.016 74,365 22,010 -12,465 Hover/Click
Dec21 211026 6.119 6.233 5.731 6.003 -0.053 89,453 168,941 +1,764 Hover/Click
Jan22 211026 6.209 6.320 5.828 6.093 -0.056 34,694 230,946 -1,610 Hover/Click
Feb22 211026 6.094 6.200 5.720 5.980 -0.059 10,491 72,834 +282 Hover/Click
Mar22 211026 5.742 5.825 5.388 5.623 -0.065 11,718 152,409 +161 Hover/Click
Apr22 211026 4.240 4.314 4.105 4.209 -0.011 10,721 112,963 -464 Hover/Click
May22 211026 4.076 4.163 3.980 4.082 +0.002 6,372 114,018 +546 Hover/Click
Jun22 211026 4.137 4.194 4.017 4.114 -0.001 2,739 40,739 -244 Hover/Click
Jul22 211026 4.180 4.230 4.057 4.153 -0.001 2,202 38,784 +218 Hover/Click
Aug22 211026 4.182 4.232 4.062 4.154 -0.002 1,423 29,553 +274 Hover/Click
Sep22 211026 4.156 4.210 4.040 4.132 -0.002 1,447 32,614 -10 Hover/Click
Oct22 211026 4.155 4.239 4.070 4.161 -0.002 6,129 82,156 +461 Hover/Click
Nov22 211026 4.310 4.310 4.154 4.243 unch 1,811 34,507 +105 Hover/Click
Dec22 211026 4.380 4.404 4.316 4.402 +0.001 979 25,699 +21 Hover/Click
Jan23 211026 4.467 4.500 4.408 4.488 +0.003 2,715 29,220 +260 Hover/Click
Feb23 211026 4.360 4.390 4.308 4.375 -0.005 486 10,635 +119 Hover/Click
Total Volume and Open Interest 262,956 1,296,620 -9,243  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211026 86.03 86.50 85.27 86.40 +0.41 298,347 292,309 -19,923 Hover/Click
Jan22 211026 85.21 85.74 84.56 85.65 +0.48 313,650 573,160 +19,140 Hover/Click
Feb22 211026 84.13 84.66 83.55 84.52 +0.43 153,142 237,492 +1,288 Hover/Click
Mar22 211026 83.18 83.62 82.57 83.46 +0.38 107,109 193,221 +3,698 Hover/Click
Apr22 211026 82.24 82.67 81.69 82.52 +0.35 53,909 79,908 +3,926 Hover/Click
May22 211026 81.46 81.81 80.89 81.67 +0.32 36,658 56,895 -835 Hover/Click
Jun22 211026 80.72 81.01 80.14 80.87 +0.29 77,521 174,956 -1,216 Hover/Click
Jul22 211026 79.82 80.23 79.41 80.09 +0.26 14,004 63,303 +1,371 Hover/Click
Aug22 211026 79.25 79.52 78.72 79.38 +0.23 6,548 45,329 +558 Hover/Click
Sep22 211026 78.79 78.79 78.47 78.68 +0.21 8,040 43,319 +89 Hover/Click
Oct22 211026 78.49 78.49 77.58 78.02 +0.19 4,583 26,558 -40 Hover/Click
Nov22 211026 77.39 77.39 77.39 77.39 +0.19 5,613 27,364 -462 Hover/Click
Dec22 211026 76.74 76.96 76.22 76.79 +0.18 61,244 175,719 -1,377 Hover/Click
Jan23 211026 76.38 76.79 76.19 76.19 +0.17 3,753 17,206 -1,033 Hover/Click
Total Volume and Open Interest 1,177,468 2,375,968 +7,786  
Gas Oil(ICE) Weekly Monthly
Nov21 211026 741.25 743.75 733.50 743.00 -1.25 71,211 169,826 -2,249 Hover/Click
Dec21 211026 734.25 737.00 726.50 736.00 -1.00 129,915 223,617 -1,354 Hover/Click
Jan22 211026 726.25 729.50 719.50 728.50 -1.25 64,408 162,311 +1,655 Hover/Click
Feb22 211026 715.75 722.50 713.25 721.75 -1.25 24,223 70,319 +1,367 Hover/Click
Mar22 211026 709.25 715.00 706.25 714.25 -1.25 16,111 59,963 -938 Hover/Click
Apr22 211026 704.25 707.00 698.75 706.50 -1.25 5,455 23,512 -294 Hover/Click
May22 211026 694.00 700.00 692.25 699.25 -1.50 3,709 22,451 +329 Hover/Click
Jun22 211026 689.25 693.50 685.75 693.00 -1.25 13,975 70,304 -553 Hover/Click
Jul22 211026 685.25 689.25 681.75 688.50 -1.00 2,030 16,806 +499 Hover/Click
Aug22 211026 681.75 685.75 678.25 685.00 -0.75 985 10,992 -34 Hover/Click
Total Volume and Open Interest 341,682 939,151 -998  
Ethanol(CBOT)
Nov21 211026 2.207 2.207 2.207 2.207 unch        
Dec21 211026 2.207 2.207 2.207 2.207 unch        
Jan22 211026 2.137 2.137 2.137 2.137 unch        
Feb22 211026 2.137 2.137 2.137 2.137 unch        
Mar22 211026 2.137 2.137 2.137 2.137 unch        
Apr22 211026 2.137 2.137 2.137 2.137 unch        
May22 211026 2.137 2.137 2.137 2.137 unch        
Jun22 211026 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211026 83.86 84.87 82.99 84.65 +0.89 48,154 98,593 -5,052 Hover/Click
Jan22 211026 82.73 83.51 82.00 83.36 +0.75 54,439 48,928 -196 Hover/Click
Feb22 211026 81.19 82.02 80.79 81.89 +0.68 38,934 22,226 +592 Hover/Click
Mar22 211026 80.03 80.69 79.66 80.56 +0.61 36,514 39,994 +2,574 Hover/Click
Apr22 211026 78.67 79.54 78.67 79.39 +0.57 18,770 14,913 +75 Hover/Click
May22 211026 77.62 78.51 77.62 78.36 +0.53 9,767 10,015 +646 Hover/Click
Jun22 211026 77.06 77.58 76.74 77.42 +0.47 23,905 51,905 -378 Hover/Click
Jul22 211026 76.20 76.61 75.91 76.57 +0.45 2,319 6,556 +732 Hover/Click
Aug22 211026 75.45 75.77 75.30 75.77 +0.42 1,366 4,605 -263 Hover/Click
Sep22 211026 74.77 75.03 74.77 75.03 +0.39 3,274 13,656 +198 Hover/Click
Oct22 211026 74.34 74.34 74.34 74.34 +0.38 1,059 5,938 +342 Hover/Click
Nov22 211026 73.69 73.69 73.69 73.69 +0.36 1,100 8,087 +15 Hover/Click
Dec22 211026 72.81 73.25 72.78 73.06 +0.34 14,462 83,201 -421 Hover/Click
Jan23 211026 72.39 72.39 72.39 72.39 +0.34 380 4,203 -23 Hover/Click
Feb23 211026 71.76 71.76 71.76 71.76 +0.33 224 1,411 -17 Hover/Click
Mar23 211026 71.17 71.17 71.17 71.17 +0.29 277 7,067 -73 Hover/Click
Total Volume and Open Interest 258,784 504,513 -825  
US Dollar Index(ICE) Weekly Monthly
Dec21 211026 93.830 94.015 93.685 93.940 +0.130 23,481 56,135 -864 Hover/Click
Mar22 211026 93.810 93.950 93.640 93.875 +0.120 40 1,999 +3 Hover/Click
Jun22 211026 93.800 93.915 93.800 93.855 +0.120 16 78 -3 Hover/Click
Total Volume and Open Interest 23,537 58,212 -864  
Australian Dollar(CME) Weekly Monthly
Dec21 211026 74.93 75.27 74.86 75.08 +0.10 93,624 159,084 -621 Hover/Click
Mar22 211026 74.94 75.29 74.90 75.11 +0.10 42 179 +2 Hover/Click
Jun22 211026 75.11 75.27 74.92 75.11 +0.10 0 32 +0 Hover/Click
Total Volume and Open Interest 93,707 159,531 -629  
British Pound(CME) Weekly Monthly
Dec21 211026 137.69 138.31 137.57 137.66 -0.05 90,400 149,663 +351 Hover/Click
Mar22 211026 137.56 138.27 137.53 137.63 -0.03 39 2,214 +14 Hover/Click
Jun22 211026 137.47 138.08 137.36 137.47 -0.02 0 483 +0 Hover/Click
Total Volume and Open Interest 91,424 153,478 +352  
Canadian Dollar(CME) Weekly Monthly
Dec21 211026 80.76 80.97 80.67 80.73 -0.01 63,416 160,967 +3,582 Hover/Click
Mar22 211026 80.76 80.96 80.67 80.73 -0.01 134 1,883 +14 Hover/Click
Jun22 211026 80.89 80.90 80.62 80.68 unch 28 555 +13 Hover/Click
Sep22 211026 80.58 80.68 80.58 80.58 unch 0 185 +0 Hover/Click
Total Volume and Open Interest 63,591 164,541 +3,618  
Japanese Yen(CME) Weekly Monthly
Dec21 211026 87.97 87.99 87.51 87.62 -0.35 117,960 258,103 -2,658 Hover/Click
Mar22 211026 88.10 88.10 87.63 87.74 -0.34 56 691 -5 Hover/Click
Jun22 211026 87.84 87.84 87.76 87.84 -0.34 1 6 +0 Hover/Click
Total Volume and Open Interest 118,176 259,845 -2,666  
Swiss Franc(CME) Weekly Monthly
Dec21 211026 108.87 108.98 108.52 108.85 -0.03 20,627 54,344 -19 Hover/Click
Mar22 211026 109.05 109.27 108.83 109.16 -0.02 3 338 +1 Hover/Click
Jun22 211026 109.44 109.44 109.29 109.44 -0.02 0 25 +0 Hover/Click
Total Volume and Open Interest 20,633 54,719 -16  
EuroFX(CME) Weekly Monthly
Dec21 211026 116.23 116.37 115.96 116.08 -0.16 149,031 657,360 +2,598 Hover/Click
Mar22 211026 116.41 116.64 116.24 116.36 -0.16 503 15,150 -1 Hover/Click
Jun22 211026 116.68 116.87 116.50 116.60 -0.16 0 1,236 +0 Hover/Click
Total Volume and Open Interest 150,048 678,493 +2,828  
Mexican Peso(CME) Weekly Monthly
Dec21 211026 491.88 493.25 490.25 491.25 -0.88 41,703 158,909 -713 Hover/Click
Mar22 211026 483.25 485.75 483.25 484.00 -0.75 7 116 +2 Hover/Click
Total Volume and Open Interest 41,710 159,038 -711  
Brazilian Real(CME) Weekly Monthly
Nov21 211026 180.20 180.50 178.25 179.55 -0.70 14,511 25,413 -31  
Dec21 211026 178.70 179.35 177.15 178.50 -0.75 2,501 7,306 +1,549 Hover/Click
Jan22 211026 177.65 178.10 176.10 177.30 -0.80 73 272 +43  
Feb22 211026 175.95 175.95 175.95 175.95 -0.70        
Total Volume and Open Interest 17,085 32,992 +1,561  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211026 158~170 159~070 158~080 158~310 +0~140 408,127 1,181,550 -13,149 Hover/Click
Mar22 211026 157~020 157~200 156~230 157~130 +0~140 14 610 +4 Hover/Click
Jun22 211026 157~130 157~130 157~130 157~130 +0~140       Hover/Click
Total Volume and Open Interest 408,141 1,182,160 -13,145  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211026 130~190 130~225 130~115 130~195 +0~015 1,938,170 4,033,412 -59,846 Hover/Click
Mar22 211026 129~195 129~265 129~160 129~240 +0~020 3,538 6,969 +1,676 Hover/Click
Jun22 211026 129~160 129~160 129~160 129~160 +0~020       Hover/Click
Total Volume and Open Interest 1,941,708 4,040,381 -58,170  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211026 121~264 121~272 121~202 121~244 -0~010 1,360,643 3,600,162 -19,034 Hover/Click
Mar22 211026 121~044 121~046 120~316 121~036 -0~010 1 44 +0 Hover/Click
Jun22 211026 121~036 121~036 121~036 121~036 -0~010       Hover/Click
Total Volume and Open Interest 1,360,644 3,600,206 -19,034  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211026 109~220 109~223 109~207 109~216 -0~003 615,664 2,077,902 +16,407 Hover/Click
Mar22 211026 109~124 109~124 109~124 109~124 -0~003 37 37 +35 Hover/Click
Jun22 211026 109~124 109~124 109~124 109~124 -0~003       Hover/Click
Total Volume and Open Interest 615,701 2,077,939 +16,442  
Eurodollars(CME) Weekly Monthly
Dec21 211026 99.815 99.815 99.805 99.805 -0.010 248,985 1,295,119 +38,369  
Mar22 211026 99.775 99.785 99.775 99.780 unch 278,393 1,027,829 +5,595  
Jun22 211026 99.620 99.630 99.615 99.625 unch 390,344 923,563 +19,517  
Sep22 211026 99.445 99.455 99.430 99.445 -0.010 335,483 760,879 -22,486  
Dec22 211026 99.220 99.235 99.195 99.215 -0.015 642,009 1,496,905 +68,866  
Mar23 211026 99.040 99.060 99.000 99.030 -0.015 340,550 966,766 +9,425  
Jun23 211026 98.855 98.870 98.810 98.840 -0.015 265,875 758,107 -13,396  
Sep23 211026 98.650 98.660 98.595 98.630 -0.010 223,410 688,986 +240  
Dec23 211026 98.545 98.560 98.495 98.530 -0.010 363,468 1,217,953 +15,171  
Mar24 211026 98.455 98.465 98.410 98.445 -0.005 166,290 381,961 -7,411  
Jun24 211026 98.385 98.390 98.335 98.370 -0.005 154,236 407,107 -4,852  
Sep24 211026 98.315 98.315 98.260 98.300 -0.005 153,339 362,314 -7,424  
Dec24 211026 98.245 98.245 98.195 98.235 -0.005 194,348 900,004 +13,372  
Mar25 211026 98.215 98.215 98.165 98.200 -0.005 64,989 326,785 +945  
Jun25 211026 98.175 98.175 98.130 98.165 -0.005 62,843 185,710 +191  
Sep25 211026 98.135 98.140 98.095 98.130 -0.005 55,533 146,670 +1,213  
Dec25 211026 98.085 98.095 98.050 98.085 unch 50,778 165,267 +1,269  
Mar26 211026 98.055 98.065 98.025 98.060 +0.005 32,819 101,789 +1,815  
Total Volume and Open Interest 4,151,585 12,611,365 +126,965  
Ultra T-Bond(CBOT)
Dec21 211026 191~12 192~28 190~28 192~14 +1~06 175,899 1,222,054 +5,864  
Mar22 211026 191~18 191~30 190~01 191~18 +1~07 501 518 +500  
Jun22 211026 191~18 191~18 191~18 191~18 +1~07        
Total Volume and Open Interest 176,400 1,222,572 +6,364  
Ultra 10-Yr T-Note(CBOT)
Dec21 211026 144~025 144~130 143~260 144~085 +0~070 338,510 1,545,077 -2,646  
Mar22 211026 143~290 144~070 143~215 144~035 +0~075 27 639 +12  
Jun22 211026 144~035 144~035 144~035 144~035 +0~075        
Total Volume and Open Interest 338,537 1,545,716 -2,634  
30 Day Federal Funds(CBOT)
Oct21 211026 99.923 99.923 99.920 99.920 unch 1,224 128,235 -6  
Nov21 211026 99.925 99.925 99.920 99.925 unch 8,030 112,604 +3,650  
Dec21 211026 99.925 99.930 99.925 99.925 unch 9,797 90,609 -1,410  
Jan22 211026 99.925 99.925 99.920 99.925 unch 8,194 111,845 +1,752  
Feb22 211026 99.910 99.915 99.910 99.910 unch 22,658 91,981 -4,622  
Mar22 211026 99.895 99.895 99.895 99.895 unch 15,862 48,970 +2,255  
Total Volume and Open Interest 307,305 1,283,824 +8,943  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211026 151.18 151.25 151.11 151.15 -0.02 834 14,359 -52 Hover/Click
Mar22 211026 151.15 151.15 151.15 151.15 -0.02       Hover/Click
Jun22 211026 151.15 151.15 151.15 151.15 -0.02       Hover/Click
Total Volume and Open Interest 834 14,359 -52  
Euro-Buxl(EUREX)
Dec21 211026 204.22 206.16 203.94 205.34 +0.56 101,272 351,539 +1,642  
Mar22 211026 203.66 203.66 203.66 203.66 +0.56 1 60,504 +0  
Jun22 211026 202.44 202.44 202.44 202.44 +0.56        
Total Volume and Open Interest 101,273 412,043 +1,642  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211026 168.56 168.97 168.40 168.69 +0.04 758,775 1,651,880 +75,966 Hover/Click
Mar22 211026 170.04 170.57 170.04 170.31 +0.05 1,458 57,589 +1,344 Hover/Click
Jun22 211026 167.92 167.92 167.92 167.92 +0.04 0 2 +0 Hover/Click
Total Volume and Open Interest 760,233 1,709,471 +77,310  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211026 134.28 134.37 134.19 134.24 -0.04 544,834 1,570,678 +32,241 Hover/Click
Mar22 211026 133.22 133.22 133.12 133.14 -0.04 6,626 15,985 +3,482 Hover/Click
Jun22 211026 134.01 134.01 134.01 134.01 -0.04       Hover/Click
Total Volume and Open Interest 551,460 1,586,663 +35,723  
Euro-Schatz(EUREX)
Dec21 211026 112.14 112.16 112.13 112.14 -0.01 380,832 1,483,842 +17,143  
Mar22 211026 112.08 112.08 112.08 112.08 -0.01 0 1 +0  
Jun22 211026 112.75 112.75 112.75 112.75 -0.01        
Total Volume and Open Interest 380,832 1,483,843 +17,143  
3-Mth Euribor(EUREX)
Dec21 211026 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211026 100.515 100.515 100.515 100.515 unch 0 1,103 +0  
Jun22 211026 100.470 100.470 100.470 100.470 +0.005 0 600 +0  
Total Volume and Open Interest 1 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211026 124~09 124~22 124~04 124~14 +0~07 265,158 851,702 -510 Hover/Click
Mar22 211026 123~18 123~18 123~17 123~17 +0~07 2,343 59,385 +1,075 Hover/Click
Total Volume and Open Interest 267,501 911,087 +565  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211026 99.57 99.60 99.57 99.58 +0.01 74,710 591,740 -1,785  
Mar22 211026 99.19 99.21 99.16 99.19 +0.02 30,856 368,255 -3,816  
Jun22 211026 99.00 99.01 98.96 98.99 +0.01 24,133 243,049 -517  
Sep22 211026 98.84 98.87 98.82 98.85 +0.01 59,863 366,844 -9,775  
Dec22 211026 98.78 98.81 98.76 98.78 -0.00 71,620 576,201 +9,020  
Mar23 211026 98.76 98.78 98.74 98.75 -0.00 32,653 242,375 -241  
Total Volume and Open Interest 466,699 4,163,349 -9,850  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211026 100.540 100.545 100.540 100.540 unch 24,229 462,353 -390  
Mar22 211026 100.515 100.520 100.510 100.515 unch 24,735 310,896 +1,161  
Jun22 211026 100.470 100.475 100.465 100.470 +0.005 60,285 305,188 +1,503  
Total Volume and Open Interest 669,566 4,107,702 +900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211026 99.92 99.93 99.90 99.92 unch 27,328 151,978 -221  
Mar22 211026 99.82 99.84 99.82 99.83 unch 16,419 193,799 +2,429  
Jun22 211026 99.66 99.68 99.63 99.65 -0.01 19,299 170,838 +425  
Sep22 211026 99.43 99.46 99.40 99.41 -0.02 12,566 149,529 -1,740  
Dec22 211026 99.19 99.21 99.14 99.16 -0.03 11,804 114,959 -1,834  
Mar23 211026 98.96 99.00 98.94 98.96 -0.02 7,525 69,278 +1,031  
Jun23 211026 98.80 98.82 98.76 98.77 -0.03 6,581 54,387 +1,470  
Sep23 211026 98.66 98.66 98.61 98.62 -0.03 5,851 54,910 +575  
Dec23 211026 98.44 98.44 98.43 98.43 -0.05 82 2,323 +82  
Mar24 211026 98.32 98.32 98.32 98.32 -0.04 0 489 +0  
Total Volume and Open Interest 107,457 962,719 +2,217  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211026 98.19 98.23 98.16 98.17 -0.02 168,951 1,266,771 -7,448  
Mar22 211026 98.17 98.17 98.17 98.17 -0.02 0 30 +0  
Total Volume and Open Interest 168,951 1,266,801 -7,448  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211026 99.07 99.09 99.01 99.03 -0.03 184,919 723,716 +16,469  
Mar22 211026 99.03 99.03 99.03 99.03 -0.03 0 105 +0  
Total Volume and Open Interest 184,919 723,821 +16,469  
Gold(CMX) Weekly Monthly
Oct21 211026 1808.8 1808.8 1788.6 1792.7 -13.3 532 639 +510 Hover/Click
Dec21 211026 1808.7 1809.8 1783.0 1793.4 -13.4 312,812 403,640 +11,800 Hover/Click
Feb22 211026 1810.8 1811.4 1784.9 1795.4 -13.4 12,852 63,596 +6,796 Hover/Click
Apr22 211026 1810.6 1811.4 1788.0 1797.1 -13.3 1,386 12,438 +195 Hover/Click
Jun22 211026 1812.0 1813.2 1789.8 1798.7 -13.3 1,105 16,122 +23 Hover/Click
Aug22 211026 1813.3 1813.3 1793.8 1800.4 -13.3 233 2,168 -19 Hover/Click
Oct22 211026 1796.0 1802.0 1796.0 1802.0 -13.4 451 1,786 +267 Hover/Click
Dec22 211026 1820.0 1820.0 1799.6 1803.7 -13.4 180 5,163 +101 Hover/Click
Feb23 211026 1806.5 1806.5 1806.5 1806.5 -13.4       Hover/Click
Apr23 211026 1809.7 1809.7 1809.7 1809.7 -13.4 0 4 +0 Hover/Click
Jun23 211026 1812.9 1812.9 1812.9 1812.9 -13.4 0 9 +0 Hover/Click
Aug23 211026 1815.9 1815.9 1815.9 1815.9 -13.4       Hover/Click
Total Volume and Open Interest 329,857 506,408 +19,659  
Silver(CMX) Weekly Monthly
Dec21 211026 2465.0 2465.5 2392.5 2408.8 -50.4 83,276 115,630 +1,062 Hover/Click
Mar22 211026 2470.0 2470.0 2398.0 2413.6 -50.4 2,652 18,160 +353 Hover/Click
May22 211026 2471.0 2471.0 2409.0 2416.8 -50.2 531 3,456 +130 Hover/Click
Jul22 211026 2475.0 2476.0 2412.0 2420.4 -49.9 306 2,014 +65 Hover/Click
Sep22 211026 2464.5 2464.5 2416.5 2424.8 -49.5 53 1,093 +9 Hover/Click
Dec22 211026 2475.0 2475.0 2416.5 2432.4 -47.9 119 1,008 -10 Hover/Click
Mar23 211026 2437.8 2437.8 2437.8 2437.8 -47.9 0 4 +0 Hover/Click
Total Volume and Open Interest 87,382 143,184 +1,534  
Platinum(NYMEX) Weekly Monthly
Oct21 211026 1032.2 1032.2 1032.2 1032.2 -30.0 203 433 +100 Hover/Click
Jan22 211026 1063.6 1064.0 1017.0 1032.9 -30.9 18,331 56,646 +264 Hover/Click
Apr22 211026 1061.5 1061.7 1020.2 1034.4 -30.7 202 2,051 +38 Hover/Click
Jul22 211026 1060.9 1060.9 1030.0 1036.0 -30.8 16 118 +5 Hover/Click
Total Volume and Open Interest 18,774 59,404 +403  
Palladium(NYMEX) Weekly Monthly
Dec21 211026 2051.00 2059.00 1950.50 2004.80 -43.40 1,621 8,430 +29 Hover/Click
Mar22 211026 2054.00 2054.00 1955.50 2006.50 -42.80 431 1,040 +272 Hover/Click
Jun22 211026 2009.20 2009.20 2009.20 2009.20 -42.80 1 3 +1 Hover/Click
Total Volume and Open Interest 2,053 9,473 +302  
Copper(CMX) Weekly Monthly
Dec21 211026 453.00 455.45 447.20 448.60 -4.20 88,778 129,317 -2,650 Hover/Click
Mar22 211026 450.50 453.15 445.55 446.95 -3.45 6,484 52,875 -1,037 Hover/Click
May22 211026 449.30 450.95 444.75 446.10 -3.15 1,279 16,352 +28 Hover/Click
Jul22 211026 450.30 450.30 443.75 445.00 -2.95 829 11,870 -39 Hover/Click
Sep22 211026 444.70 446.30 443.80 443.80 -2.30 401 2,939 +105 Hover/Click
Total Volume and Open Interest 99,406 225,243 -3,455  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211026 35641 35777 35618 35644 +24 175,484 107,178 -784 Hover/Click
Mar22 211026 35549 35689 35538 35557 +26 111 978 +68 Hover/Click
Jun22 211026 35457 35457 35457 35457 +41 0 2 +0 Hover/Click
Sep22 211026 35337 35337 35337 35337 +41       Hover/Click
Total Volume and Open Interest 175,595 108,158 -716  
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 211026 4564.75 4590.00 4560.75 4565.25 +7.25 1,315,668 2,299,644 -8,569 Hover/Click
Mar22 211026 4556.75 4582.75 4554.50 4558.50 +7.25 5,884 34,155 +4,137 Hover/Click
Jun22 211026 4555.00 4573.00 4546.00 4549.50 +7.25 34 46,642 -11 Hover/Click
Sep22 211026 4542.00 4542.00 4542.00 4542.00 +7.25 0 53 +0 Hover/Click
Total Volume and Open Interest 1,321,586 2,382,239 -4,443  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211026 15543.00 15701.00 15503.00 15545.00 +49.25 545,390 239,116 +229 Hover/Click
Mar22 211026 15530.00 15704.00 15507.25 15547.00 +49.25 1,056 1,904 +194 Hover/Click
Jun22 211026 15680.00 15680.00 15512.00 15537.00 +56.75 0 15 +0 Hover/Click
Total Volume and Open Interest 546,446 241,041 +423  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211026 2807.40 2815.20 2783.10 2788.00 -16.80 12,541 40,462 +211 Hover/Click
Mar22 211026 2797.00 2797.00 2794.40 2797.00 -16.80 0 1 +0 Hover/Click
Jun22 211026 2807.40 2807.40 2807.40 2807.40 -15.60       Hover/Click
Total Volume and Open Interest 12,541 40,463 +211  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211026 18.60 19.40 18.25 18.92 +0.37 67,017 189,386 -6,264  
Dec21 211026 20.50 21.15 20.25 20.80 +0.30 44,856 69,319 +6,117  
Jan22 211026 22.18 22.72 21.95 22.40 +0.20 11,958 35,163 -428  
Total Volume and Open Interest 135,855 340,182 -319  
S & P 600(CME)
Dec21 211026 1381.80 1381.80 1381.80 1381.80 -11.10        
Mar22 211026 1382.60 1382.60 1382.60 1382.60 -11.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211026 2310.70 2321.90 2290.20 2293.90 -16.40 166,429 454,958 -4,024 Hover/Click
Mar22 211026 2314.40 2318.90 2288.90 2291.50 -16.50 45 350 +7 Hover/Click
Jun22 211026 2284.50 2301.50 2284.50 2284.50 -14.50       Hover/Click
Total Volume and Open Interest 166,474 455,308 -4,017  
Nikkei 225(CME)
Dec21 211026 28840 29270 28810 28995 +160 5,877 18,276 +44  
Mar22 211026 29100 29240 28985 28985 +180 12 12 +0  
Total Volume and Open Interest 5,889 18,288 +44  
Nikkei 225(SGX) Weekly Monthly
Dec21 211026 28640 29165 28590 29130 +490 66,869 104,412 -865  
Mar22 211026 28985 29085 28985 29085 +490 4 945 +9  
Jun22 211026 28890 28890 28890 28890 +490 0 3,011 +0  
Total Volume and Open Interest 66,873 132,957 -856  
Nikkei 225 Mini(JPX)
Dec21 211026 28840 29170 28835 29130 +510 509,349 297,949 -1,635  
Mar22 211026 28555 29110 28530 29070 +490 20,350 21,885 +1,627  
Jun22 211026 28395 28870 28320 28850 +510 304 1,640 -55  
Total Volume and Open Interest 560,740 342,537 +12,472  
Nikkei 225(JPX)
Dec21 211026 28840 29170 28830 29130 +510 39,462 253,266 -1,411  
Mar22 211026 28790 29110 28790 29070 +490 398 19,139 +23  
Jun22 211026 28840 28850 28840 28850 +510 4 4,830 -1  
Total Volume and Open Interest 39,865 324,238 -1,139  
Nikkei 225(CME) Yen
Dec21 211026 28820 29250 28785 28975 +165 37,952 52,398 -1,878  
Mar22 211026 28900 29170 28900 28915 +165 6 18 -3  
Jun22 211026 28710 28710 28710 28710 +205        
Total Volume and Open Interest 37,958 52,419 -1,881  
Nikkei 225(CME) e-Mini Yen
Dec21 211026 28980 28980 28980 28980 +170        
Mar22 211026 28920 28920 28920 28920 +170        
Jun22 211026 28710 28710 28710 28710 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211026 6721.0 6772.5 6706.0 6762.0 +53.5 48,192 246,946 -2,560  
Dec21 211026 6714.5 6762.0 6710.5 6751.5 +53.5 39 34,261 -35  
Jan22 211026 6741.0 6741.0 6741.0 6741.0 +53.5        
Mar22 211026 6731.5 6733.0 6731.5 6733.0 +53.5 1 1 +0  
Jun22 211026 6592.0 6592.0 6592.0 6592.0 +53.5        
Sep22 211026 6575.5 6575.5 6575.5 6575.5 +53.5        
Total Volume and Open Interest 48,232 290,713 -2,595  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211026 26129 26257 25898 26039 -102 96,558 98,552 -4,075  
Nov21 211026 26094 26223 25858 25991 -120 4,622 9,018 +2,453  
Dec21 211026 26076 26214 25860 25984 -119 159 5,271 -6  
Total Volume and Open Interest 101,675 115,662 -1,630  
DAX(EUREX) Weekly Monthly
Dec21 211026 15635.0 15768.0 15619.0 15761.0 +161.0 64,212 69,876 +3,895  
Mar22 211026 15628.0 15750.0 15628.0 15746.0 +161.0 23 1,304 +3  
Jun22 211026 15656.0 15766.0 15656.0 15766.0 +162.0 0 1,000 +0  
Total Volume and Open Interest 64,235 72,180 +3,898  
Mini-DAX(EUREX)
Dec21 211026 15639.0 15774.0 15620.0 15761.0 +161.0 48,798 19,794 +2,409  
Mar22 211026 15741.0 15751.0 15628.0 15746.0 +161.0 61 230 +15  
Jun22 211026 15600.0 15766.0 15600.0 15766.0 +162.0        
Total Volume and Open Interest 48,859 20,024 +2,424  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211026 4186 4221 4180 4220 +36 661,581 2,946,428 +24,641  
Mar22 211026 4172 4204 4167 4204 +36 123 53,892 -2  
Jun22 211026 4128 4128 4128 4128 +36 0 13,619 +0  
Total Volume and Open Interest 661,704 3,020,860 +24,639  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211026 12065 12131 12054 12112 +77 23,335 131,211 -2,624  
Mar22 211026 11980 12000 11962 11994 +77 4 223 +1  
Jun22 211026 11833 11833 11833 11833 +76 0 4 +0  
Total Volume and Open Interest 23,339 131,438 -2,623  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211026 7211.00 7261.00 7207.00 7255.50 +50.00 82,229 620,702 +2,818  
Mar22 211026 7189.50 7189.50 7189.50 7189.50 +50.00 26 747 -1  
Jun22 211026 7134.00 7134.00 7134.00 7134.00 +50.00 1 26 +1  
Total Volume and Open Interest 82,259 621,576 +2,819  
SPI 200(SFE) Weekly Monthly
Dec21 211026 7426.0 7455.0 7410.0 7418.0 -6.0 32,031 237,882 +1,208  
Mar22 211026 7334.0 7334.0 7334.0 7334.0 -6.0 0 269 +0  
Jun22 211026 7334.0 7334.0 7334.0 7334.0 -6.0        
Total Volume and Open Interest 32,032 238,168 +633  
FTSE MIB(ISE)
Dec21 211026 26735.00 26895.00 26685.00 26827.00 +173.00 12,483 96,340 +292  
Mar22 211026 26650.00 26755.00 26645.00 26727.00 +173.00 63 519 +48  
Jun22 211026 26337.00 26337.00 26337.00 26337.00 +178.00        
Total Volume and Open Interest 12,546 96,859 +340  
KOSPI 200(KFE)
Dec21 211026 397.90 400.05 396.70 399.35 +3.50 227,222 271,604 +2,291  
Mar22 211026 394.00 396.05 392.90 395.40 +3.40 181 11,144 +68  
Jun22 211026 393.85 394.00 393.85 394.00 +3.30 1 6,504 +0  
Total Volume and Open Interest 227,404 304,789 +2,359  
GSCI(CME) Weekly Monthly
Nov21 211026 594.70 598.20 592.55 597.20 +0.80 0 1,693 +0  
Dec21 211026 595.20 595.20 595.20 595.20 +0.80        
Total Volume and Open Interest 0 1,693 +0  
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!!!