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 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211028 1238.50 1249.50 1229.50 1233.75 -5.50 94,349 72,133 -20,391 Hover/Click
Jan22 211028 1249.75 1260.00 1241.25 1246.00 -3.75 86,774 253,112 +5,114 Hover/Click
Mar22 211028 1258.75 1269.25 1250.75 1256.00 -3.00 25,315 138,842 +2,413 Hover/Click
May22 211028 1267.25 1278.00 1260.00 1265.00 -3.00 9,928 65,581 +1,018 Hover/Click
Jul22 211028 1272.00 1282.50 1264.75 1270.25 -2.50 6,318 58,015 +477 Hover/Click
Aug22 211028 1269.25 1276.25 1260.75 1265.25 -2.50 354 5,901 -47 Hover/Click
Sep22 211028 1248.75 1255.75 1243.25 1246.75 -2.00 160 3,893 +13 Hover/Click
Nov22 211028 1235.75 1245.00 1233.00 1238.00 unch 4,928 47,285 +511 Hover/Click
Jan23 211028 1236.00 1246.00 1234.50 1239.50 unch 559 3,746 +262 Hover/Click
Mar23 211028 1218.50 1228.00 1214.50 1220.75 +1.00 498 7,398 +205 Hover/Click
May23 211028 1215.00 1224.00 1209.25 1216.50 +2.25 113 1,554 +46 Hover/Click
Jul23 211028 1222.25 1224.25 1216.00 1218.25 +2.25 121 375 +38 Hover/Click
Aug23 211028 1212.50 1212.50 1212.50 1212.50 +2.00 0 31 +0 Hover/Click
Sep23 211028 1201.50 1201.50 1201.50 1201.50 +2.00 0 2 +0 Hover/Click
Total Volume and Open Interest 229,492 658,960 -10,309  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211028 331.00 334.40 328.50 330.90 unch 47,805 148,044 -3,064 Hover/Click
Jan22 211028 328.90 332.80 326.40 329.20 unch 20,697 97,227 +1,408 Hover/Click
Mar22 211028 330.00 334.10 327.50 330.60 +0.70 15,508 74,388 -303 Hover/Click
May22 211028 333.20 337.50 330.80 334.00 +1.00 7,555 43,488 +250 Hover/Click
Jul22 211028 336.90 341.10 334.50 337.80 +1.20 5,611 37,235 +535 Hover/Click
Aug22 211028 336.50 341.20 334.90 338.10 +1.30 551 10,013 +64 Hover/Click
Sep22 211028 335.20 340.40 334.30 337.30 +1.00 496 9,163 +71 Hover/Click
Oct22 211028 332.50 337.70 332.50 335.30 +1.30 457 5,240 +17 Hover/Click
Dec22 211028 334.70 339.00 333.70 336.60 +1.40 1,277 13,656 -7 Hover/Click
Jan23 211028 335.80 337.40 333.10 335.80 +1.60 5 447 +0 Hover/Click
Total Volume and Open Interest 99,998 441,233 -1,018  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211028 61.43 61.73 60.52 60.87 -0.55 47,027 125,367 -3,715 Hover/Click
Jan22 211028 61.25 61.52 60.36 60.70 -0.56 15,998 93,419 +978 Hover/Click
Mar22 211028 60.72 60.93 59.82 60.17 -0.54 13,280 65,812 +590 Hover/Click
May22 211028 60.16 60.16 59.14 59.47 -0.54 9,898 54,786 -282 Hover/Click
Jul22 211028 59.56 59.56 58.48 58.81 -0.53 6,282 41,110 +683 Hover/Click
Aug22 211028 58.47 58.68 57.70 58.00 -0.55 2,138 7,892 +254 Hover/Click
Sep22 211028 57.50 58.02 57.08 57.36 -0.55 1,598 4,690 +91 Hover/Click
Oct22 211028 56.93 57.50 56.54 56.82 -0.54 1,486 5,312 +362 Hover/Click
Dec22 211028 57.24 57.24 56.25 56.58 -0.47 1,316 14,516 -47 Hover/Click
Jan23 211028 56.76 56.92 56.00 56.31 -0.46 11 722 -8 Hover/Click
Total Volume and Open Interest 99,084 418,373 -1,071  
Canola(WCE) Weekly Monthly
Nov21 211028 977.1 1037.0 977.1 996.9 +13.6 2,977 3,611 -2,145 Hover/Click
Jan22 211028 957.1 971.5 937.5 955.3 -5.3 14,615 83,171 -910 Hover/Click
Mar22 211028 934.6 947.0 918.0 936.3 -2.2 7,850 55,748 +255 Hover/Click
May22 211028 903.9 914.4 890.3 907.6 -1.1 2,418 22,985 -735 Hover/Click
Jul22 211028 864.8 873.1 853.2 868.4 -1.4 1,229 16,193 +616 Hover/Click
Total Volume and Open Interest 29,642 188,282 -2,555  
Corn(CBOT) Weekly Monthly
Dec21 211028 556.50 568.75 554.00 562.75 +5.50 146,995 592,909 -4,155 Hover/Click
Mar22 211028 565.00 577.00 562.75 571.25 +5.25 54,620 362,038 +5,680 Hover/Click
May22 211028 568.75 580.75 566.75 575.00 +5.25 16,145 165,735 +738 Hover/Click
Jul22 211028 568.25 580.25 566.50 574.75 +5.25 13,208 134,252 +944 Hover/Click
Sep22 211028 550.00 556.75 548.50 552.50 +2.00 2,908 44,207 +519 Hover/Click
Dec22 211028 546.00 553.25 544.50 548.50 +1.75 14,257 122,137 +1,552 Hover/Click
Mar23 211028 552.00 559.50 551.50 555.00 +1.75 436 5,768 +129 Hover/Click
May23 211028 556.00 560.50 554.00 556.50 +1.75 2 533 +2 Hover/Click
Jul23 211028 552.75 559.50 552.00 555.00 +1.50 796 4,992 +552 Hover/Click
Sep23 211028 516.00 518.00 516.00 518.00 +2.00 21 177 +3 Hover/Click
Total Volume and Open Interest 249,665 1,438,930 +6,046  
Wheat(CBOT) Weekly Monthly
Dec21 211028 760.00 780.00 751.50 772.50 +12.75 53,537 192,548 -195 Hover/Click
Mar22 211028 773.00 792.50 764.50 785.50 +12.50 22,299 103,275 +2,679 Hover/Click
May22 211028 775.25 795.25 768.25 788.50 +12.00 10,700 31,270 +42 Hover/Click
Jul22 211028 768.00 784.00 760.75 778.50 +9.25 7,434 45,057 +793 Hover/Click
Sep22 211028 771.00 784.25 763.25 779.50 +8.25 2,882 8,477 +696 Hover/Click
Dec22 211028 775.00 787.75 768.00 783.00 +7.25 701 18,554 +55 Hover/Click
Total Volume and Open Interest 97,857 405,625 +4,077  
Wheat(KCBT) Weekly Monthly
Dec21 211028 781.25 797.25 776.00 790.00 +7.25 27,016 116,339 -304 Hover/Click
Mar22 211028 783.25 800.00 779.25 793.25 +7.50 14,018 66,085 +1,179 Hover/Click
May22 211028 783.75 799.25 779.50 792.00 +6.50 5,154 18,450 -42 Hover/Click
Jul22 211028 773.00 785.00 768.00 778.75 +4.25 4,398 25,504 +945 Hover/Click
Sep22 211028 771.00 783.50 768.25 777.50 +3.00 595 5,088 +64 Hover/Click
Dec22 211028 774.00 788.00 773.50 782.50 +2.75 420 4,357 +193 Hover/Click
Mar23 211028 782.50 782.50 782.50 782.50 +2.00 55 536 +23 Hover/Click
Total Volume and Open Interest 51,700 236,941 +2,079  
Wheat(MGE) Weekly Monthly
Dec21 211028 1024.00 1041.75 1020.50 1037.50 +15.50 7,119 37,582 -1,273 Hover/Click
Mar22 211028 1005.00 1024.50 1003.75 1018.75 +13.25 4,547 24,723 +989 Hover/Click
May22 211028 981.75 998.00 978.75 989.50 +9.25 804 5,700 +3 Hover/Click
Jul22 211028 948.25 956.25 941.75 945.00 +2.75 464 3,595 +177 Hover/Click
Sep22 211028 854.50 863.75 850.00 855.50 +3.25 253 2,684 +106 Hover/Click
Dec22 211028 854.75 858.25 851.75 852.50 +3.00 39 795 +13 Hover/Click
Total Volume and Open Interest 13,226 75,079 +15  
Oats(CBOT) Weekly Monthly
Dec21 211028 715.25 717.25 705.75 710.50 -0.50 661 3,376 +29 Hover/Click
Mar22 211028 684.25 691.00 680.25 686.75 +6.75 271 1,305 +30 Hover/Click
May22 211028 677.00 677.75 669.75 673.00 +8.00 20 358 +5 Hover/Click
Jul22 211028 629.00 630.25 628.00 630.25 +6.25 32 169 +14 Hover/Click
Total Volume and Open Interest 1,026 5,410 +66  
Rough Rice(CBOT) Weekly Monthly
Nov21 211028 13.30 13.35 13.28 13.28 -0.02 606 1,245 -169 Hover/Click
Jan22 211028 13.56 13.65 13.56 13.57 +0.01 910 6,398 +54 Hover/Click
Mar22 211028 13.77 13.78 13.77 13.77 +0.01 125 371 -44 Hover/Click
May22 211028 13.92 13.92 13.92 13.92 +0.01 6 38 -2 Hover/Click
Total Volume and Open Interest 1,648 8,058 -160  
Live Cattle(CME) Weekly Monthly
Oct21 211028 127.250 127.250 124.000 124.500 -2.730 593 841 -407 Hover/Click
Dec21 211028 131.435 131.550 130.185 130.325 -1.250 19,869 118,388 +29 Hover/Click
Feb22 211028 136.700 136.900 135.650 135.750 -1.200 9,802 66,946 +1,084 Hover/Click
Apr22 211028 139.235 139.535 138.330 138.450 -0.930 7,221 53,447 +655 Hover/Click
Jun22 211028 134.000 134.380 133.100 133.325 -0.860 5,567 33,219 +991 Hover/Click
Aug22 211028 132.950 133.250 131.985 132.200 -0.835 1,760 8,466 +398 Hover/Click
Total Volume and Open Interest 45,236 285,756 +2,783  
Feeder Cattle(CME) Weekly Monthly
Oct21 211028 156.750 156.785 156.000 156.685 +0.185 502 1,117 +0 Hover/Click
Nov21 211028 158.880 159.080 157.400 157.650 -0.835 1,373 4,965 -99 Hover/Click
Jan22 211028 159.350 159.380 157.300 157.580 -1.370 4,146 20,398 +6 Hover/Click
Mar22 211028 160.285 160.485 158.580 158.850 -1.350 1,890 7,730 +197 Hover/Click
Apr22 211028 163.485 163.750 161.830 162.000 -1.380 512 1,440 +70 Hover/Click
May22 211028 166.000 166.350 164.250 164.300 -1.635 242 2,359 -35 Hover/Click
Aug22 211028 172.785 172.830 170.800 170.850 -1.935 109 1,590 +43 Hover/Click
Total Volume and Open Interest 8,800 39,765 +190  
Lean Hogs(CME) Weekly Monthly
Dec21 211028 72.430 75.380 71.800 75.200 +3.220 15,036 94,917 -390 Hover/Click
Feb22 211028 74.500 77.300 74.050 77.200 +2.870 6,638 49,461 +823 Hover/Click
Apr22 211028 78.300 80.650 78.100 80.530 +2.200 4,097 46,542 +181 Hover/Click
May22 211028 83.130 85.030 83.130 85.000 +1.870 81 1,167 +31  
Jun22 211028 88.550 90.500 88.350 90.400 +1.720 2,323 24,517 -50 Hover/Click
Jul22 211028 88.950 90.700 88.600 90.550 +1.670 754 8,649 +176 Hover/Click
Aug22 211028 87.530 89.580 87.500 89.480 +1.730 413 6,246 +22 Hover/Click
Oct22 211028 74.030 75.580 74.000 75.400 +1.320 224 2,209 +4 Hover/Click
Total Volume and Open Interest 29,659 234,439 +826  
Class III Milk(CME) Weekly Monthly
Oct21 211028 17.85 17.86 17.85 17.85 -0.02 3 4,090 -1 Hover/Click
Nov21 211028 18.85 18.90 18.52 18.55 -0.29 674 4,689 -172 Hover/Click
Dec21 211028 18.75 18.75 18.46 18.51 -0.20 733 4,258 +56 Hover/Click
Jan22 211028 18.52 18.55 18.36 18.46 -0.04 205 2,277 +76 Hover/Click
Feb22 211028 18.40 18.42 18.29 18.33 -0.04 86 1,953 +35 Hover/Click
Mar22 211028 18.37 18.40 18.33 18.35 -0.02 71 1,828 +48 Hover/Click
Apr22 211028 18.34 18.39 18.34 18.35 unch 26 1,120 +18 Hover/Click
May22 211028 18.35 18.38 18.35 18.38 -0.01 25 1,117 +22 Hover/Click
Jun22 211028 18.38 18.43 18.38 18.38 -0.05 22 967 +19 Hover/Click
Jul22 211028 18.40 18.45 18.40 18.40 -0.06 47 642 +27 Hover/Click
Aug22 211028 18.37 18.45 18.37 18.45 -0.03 66 640 +29 Hover/Click
Sep22 211028 18.43 18.43 18.43 18.43 unch 53 506 +23 Hover/Click
Oct22 211028 18.31 18.31 18.31 18.31 +0.03 55 401 +22 Hover/Click
Total Volume and Open Interest 2,167 25,370 +264  
Cocoa(ICE) Weekly Monthly
Dec21 211028 2600 2618 2563 2571 -32 13,928 73,210 -943 Hover/Click
Mar22 211028 2634 2651 2605 2611 -23 9,775 73,544 +131 Hover/Click
May22 211028 2639 2659 2622 2626 -14 3,476 33,422 +196 Hover/Click
Jul22 211028 2637 2653 2623 2626 -12 1,274 18,878 +187 Hover/Click
Sep22 211028 2620 2639 2613 2614 -10 294 15,358 -7 Hover/Click
Dec22 211028 2606 2621 2598 2599 -9 100 19,081 +6 Hover/Click
Mar23 211028 2596 2611 2589 2589 -8 13 9,489 +0 Hover/Click
Total Volume and Open Interest 28,860 245,387 -430  
Coffee "C"(ICE) Weekly Monthly
Dec21 211028 201.00 203.20 198.60 199.95 -1.40 21,060 116,334 -1,933 Hover/Click
Mar22 211028 203.80 205.95 201.40 202.70 -1.35 11,325 83,496 +1,854 Hover/Click
May22 211028 204.60 206.45 202.15 203.45 -1.35 4,131 46,245 +331 Hover/Click
Jul22 211028 205.10 207.10 202.65 204.00 -1.35 2,028 20,295 +238 Hover/Click
Sep22 211028 205.55 207.30 202.85 204.15 -1.50 314 11,902 +30 Hover/Click
Dec22 211028 207.25 207.35 202.85 204.15 -1.65 188 18,098 +20 Hover/Click
Total Volume and Open Interest 39,188 307,195 +571  
Orange Juice(ICE) Weekly Monthly
Nov21 211028 123.50 124.00 119.45 120.80 -1.60 398 1,432 -281 Hover/Click
Jan22 211028 125.75 126.95 122.20 123.55 -1.60 670 9,221 +203 Hover/Click
Mar22 211028 128.50 129.00 125.00 126.30 -1.50 42 1,233 +27 Hover/Click
May22 211028 128.30 128.30 128.30 128.30 -1.40 0 83 +0 Hover/Click
Jul22 211028 131.00 131.00 131.00 131.00 -1.40 0 2 +0 Hover/Click
Sep22 211028 132.75 132.75 132.75 132.75 -1.40       Hover/Click
Total Volume and Open Interest 1,110 11,971 -51  
Sugar #11(ICE) Weekly Monthly
Mar22 211028 19.70 19.83 19.50 19.62 -0.08 41,996 391,918 +10,787 Hover/Click
May22 211028 19.31 19.43 19.16 19.26 -0.05 16,854 141,410 +1,213 Hover/Click
Jul22 211028 19.00 19.12 18.88 18.96 -0.04 8,077 121,115 +723 Hover/Click
Oct22 211028 18.76 18.87 18.64 18.70 -0.06 4,255 99,970 +463 Hover/Click
Mar23 211028 18.60 18.75 18.54 18.58 -0.06 1,160 47,490 +103 Hover/Click
May23 211028 17.56 17.68 17.47 17.53 -0.07 225 20,275 +40 Hover/Click
Jul23 211028 16.80 16.90 16.72 16.77 -0.08 414 22,632 +257 Hover/Click
Oct23 211028 16.33 16.41 16.22 16.27 -0.11 587 19,881 +246 Hover/Click
Total Volume and Open Interest 73,969 874,742 +13,825  
London Cocoa(LCE) Weekly Monthly
Dec21 211028 1732 1738 1718 1719 -14 4,323 49,098 -238 Hover/Click
Mar22 211028 1758 1763 1744 1745 -13 6,543 79,514 -1,243 Hover/Click
May22 211028 1759 1764 1749 1749 -10 3,203 37,319 -378 Hover/Click
Jul22 211028 1752 1758 1745 1745 -7 2,562 30,862 +226 Hover/Click
Sep22 211028 1738 1744 1734 1734 -3 1,693 36,745 +388 Hover/Click
Dec22 211028 1727 1733 1723 1723 -2 1,618 31,416 +510 Hover/Click
Mar23 211028 1724 1725 1721 1721 -1 714 11,917 +323 Hover/Click
Total Volume and Open Interest 21,115 283,068 -184  
London Sugar(LCE) Weekly Monthly
Dec21 211028 515.70 517.90 512.10 515.60 -2.90 3,125 24,022 +383 Hover/Click
Mar22 211028 507.30 508.40 503.90 506.60 -0.90 1,942 21,070 +164 Hover/Click
May22 211028 505.80 507.40 502.90 505.20 -0.60 765 10,436 +136 Hover/Click
Aug22 211028 500.00 502.60 498.00 499.80 -1.10 530 7,097 +162 Hover/Click
Oct22 211028 493.00 494.60 490.30 492.00 -1.20 333 4,909 +209 Hover/Click
Total Volume and Open Interest 6,753 70,105 +1,078  
Cotton(ICE) Weekly Monthly
Dec21 211028 110.56 114.20 109.50 113.73 +3.21 11,798 105,901 -2,040 Hover/Click
Mar22 211028 108.00 112.20 107.58 111.83 +3.19 7,421 99,205 +2,082 Hover/Click
May22 211028 107.12 110.65 106.35 110.40 +3.04 1,607 27,971 +158 Hover/Click
Jul22 211028 105.45 108.54 104.81 108.48 +2.71 883 21,445 +292 Hover/Click
Oct22 211028 95.65 98.48 95.45 98.48 +1.91 0 22 +0 Hover/Click
Dec22 211028 90.30 91.75 90.05 91.72 +1.10 281 28,053 +88 Hover/Click
Total Volume and Open Interest 22,001 285,111 +589  
Lumber(CME) Weekly Monthly
Nov21 211028 621.7 632.4 610.7 613.6 -16.4 235 605 -140  
Jan22 211028 692.8 705.5 672.3 678.0 -22.0 195 1,084 +99  
Mar22 211028 683.0 688.0 683.0 687.0 -14.8 5 134 -1  
May22 211028 685.0 685.0 685.0 685.0 -32.1 0 27 +0  
Jul22 211028 702.7 702.7 702.7 702.7 -32.1 0 7 +0  
Sep22 211028 702.7 702.7 702.7 702.7 -32.1        
Nov22 211028 702.7 702.7 702.7 702.7 -32.1        
Total Volume and Open Interest 435 1,857 -42  
Crude Oil(NYM) Weekly Monthly
Dec21 211028 82.25 83.21 80.58 82.81 +0.15 467,716 404,651 -10,915 Hover/Click
Jan22 211028 81.05 81.85 79.37 81.46 -0.02 171,174 297,025 -16,982 Hover/Click
Feb22 211028 79.70 80.33 78.01 79.95 -0.14 77,409 101,980 +7,237 Hover/Click
Mar22 211028 78.54 78.97 76.86 78.62 -0.22 48,960 126,954 +4,024 Hover/Click
Apr22 211028 77.57 77.84 75.81 77.49 -0.26 30,284 75,063 -404 Hover/Click
May22 211028 76.56 76.85 74.75 76.53 -0.26 21,319 56,705 -1,579 Hover/Click
Jun22 211028 75.78 76.05 74.00 75.69 -0.23 55,628 156,932 +2,217 Hover/Click
Jul22 211028 74.99 75.24 73.27 74.91 -0.20 16,515 69,808 -1,409 Hover/Click
Aug22 211028 72.84 74.50 72.77 74.19 -0.18 9,773 39,838 +212 Hover/Click
Sep22 211028 73.46 73.77 71.90 73.51 -0.17 11,522 70,939 +431 Hover/Click
Oct22 211028 72.38 72.86 71.90 72.86 -0.17 10,523 37,638 +695 Hover/Click
Nov22 211028 71.25 72.54 71.00 72.26 -0.18 8,868 45,960 +258 Hover/Click
Dec22 211028 71.75 72.02 70.03 71.69 -0.17 44,885 207,517 -855 Hover/Click
Jan23 211028 70.44 71.07 70.07 71.07 -0.17 5,288 28,077 +451 Hover/Click
Feb23 211028 69.00 70.48 69.00 70.48 -0.18 3,585 24,010 +1,302 Hover/Click
Mar23 211028 69.94 69.94 68.69 69.94 -0.18 6,829 25,910 +2,412 Hover/Click
Total Volume and Open Interest 1,016,111 2,144,359 -8,751  
e-miNY Crude Oil(NYM)
Dec21 211028 82.250 83.225 80.600 82.800 +0.150 17,245 3,107 +20  
Jan22 211028 81.175 81.850 79.450 81.450 -0.025 788 565 -15  
Feb22 211028 79.475 80.300 78.100 79.950 -0.150 59 116 +7  
Mar22 211028 78.000 78.950 76.875 78.625 -0.225 21 125 +2  
Apr22 211028 77.500 77.500 76.600 77.500 -0.250 2 59 +0  
May22 211028 76.300 76.575 75.125 76.525 -0.275 18 53 -13  
Jun22 211028 75.700 75.700 74.900 75.700 -0.225 20 127 -13  
Jul22 211028 73.950 74.900 73.950 74.900 -0.200 2 16 -1  
Aug22 211028 73.225 74.200 73.225 74.200 -0.175 2 7 -1  
Sep22 211028 73.500 73.500 73.500 73.500 -0.175 1 3 +1  
Total Volume and Open Interest 18,162 4,364 -14  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211028 250.93 254.49 245.13 251.65 +0.17 40,644 23,925 -13,375 Hover/Click
Dec21 211028 249.69 250.08 244.28 248.48 -2.14 74,985 136,520 +9,485 Hover/Click
Jan22 211028 248.08 248.61 242.93 246.98 -2.21 26,759 69,703 +2,106 Hover/Click
Feb22 211028 246.07 246.07 240.89 244.66 -2.23 11,552 27,669 +81 Hover/Click
Mar22 211028 243.14 243.14 238.06 241.67 -2.21 13,482 38,411 +180 Hover/Click
Apr22 211028 239.41 239.42 234.90 238.14 -2.14 3,040 22,409 +504 Hover/Click
May22 211028 234.75 236.06 232.30 235.66 -2.05 1,545 10,177 +35 Hover/Click
Jun22 211028 235.00 235.04 230.26 233.94 -1.92 4,537 35,776 +810 Hover/Click
Jul22 211028 232.03 233.50 229.70 232.89 -1.83 902 9,444 -46 Hover/Click
Aug22 211028 232.00 232.70 228.90 232.09 -1.68 691 4,036 +28 Hover/Click
Sep22 211028 231.46 231.76 229.10 231.62 -1.53 853 4,924 +151 Hover/Click
Oct22 211028 228.92 231.91 228.92 231.27 -1.41 564 4,022 +151 Hover/Click
Nov22 211028 229.01 231.00 228.50 230.98 -1.29 356 2,894 +52 Hover/Click
Dec22 211028 229.51 231.13 226.89 230.62 -1.21 2,241 18,783 -67 Hover/Click
Total Volume and Open Interest 182,474 423,143 +266  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211028 244.80 244.80 239.25 243.50 -1.47 43,272 23,383 -15,099 Hover/Click
Dec21 211028 236.98 237.76 231.78 235.89 -2.03 86,608 134,174 +2,009 Hover/Click
Jan22 211028 233.57 233.86 227.95 231.56 -2.41 37,018 55,211 +1,558 Hover/Click
Feb22 211028 231.33 231.33 226.23 229.55 -2.48 11,308 19,819 +240 Hover/Click
Mar22 211028 229.12 231.17 226.29 229.63 -2.40 7,578 28,057 +420 Hover/Click
Apr22 211028 241.08 241.37 237.20 239.87 -2.20 3,226 10,944 -325 Hover/Click
May22 211028 239.70 240.30 236.70 239.03 -2.14 1,403 8,653 +6 Hover/Click
Jun22 211028 234.62 238.56 233.64 236.96 -2.05 2,320 12,251 +126 Hover/Click
Jul22 211028 234.36 235.30 231.90 234.12 -1.96 677 8,155 +33 Hover/Click
Aug22 211028 231.43 231.90 228.70 230.80 -1.85 422 2,182 -15 Hover/Click
Total Volume and Open Interest 194,853 318,277 -10,964  
e-miNY RBOB Gasoline(NYM)
Nov21 211028 243.50 243.50 243.50 243.50 -1.47 0 1 +0  
Dec21 211028 235.89 235.89 235.89 235.89 -2.03        
Jan22 211028 231.56 231.56 231.56 231.56 -2.41        
Feb22 211028 229.55 229.55 229.55 229.55 -2.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211028 6.138 6.206 5.713 5.782 -0.416 188,892 176,276 -268 Hover/Click
Jan22 211028 6.221 6.279 5.809 5.871 -0.406 50,094 225,557 -5,495 Hover/Click
Feb22 211028 6.109 6.152 5.699 5.760 -0.391 19,227 74,953 +595 Hover/Click
Mar22 211028 5.687 5.713 5.354 5.418 -0.337 23,407 153,580 -1,182 Hover/Click
Apr22 211028 4.238 4.238 4.079 4.149 -0.107 24,222 114,017 -355 Hover/Click
May22 211028 4.100 4.104 3.962 4.037 -0.082 17,867 120,106 +1,701 Hover/Click
Jun22 211028 4.127 4.127 3.995 4.068 -0.080 11,267 40,182 -1,124 Hover/Click
Jul22 211028 4.162 4.166 4.033 4.105 -0.077 7,119 38,411 +4 Hover/Click
Aug22 211028 4.160 4.170 4.036 4.108 -0.076 3,491 29,704 -111 Hover/Click
Sep22 211028 4.150 4.150 4.017 4.091 -0.073 3,531 33,516 +542 Hover/Click
Oct22 211028 4.180 4.180 4.049 4.124 -0.071 8,824 84,164 +1,209 Hover/Click
Nov22 211028 4.197 4.253 4.132 4.206 -0.069 1,880 34,897 +96 Hover/Click
Dec22 211028 4.410 4.410 4.292 4.368 -0.066 1,582 25,619 -286 Hover/Click
Jan23 211028 4.488 4.499 4.386 4.458 -0.062 2,597 29,860 -123 Hover/Click
Feb23 211028 4.314 4.360 4.292 4.347 -0.053 1,298 10,824 +42 Hover/Click
Mar23 211028 4.000 4.036 3.963 4.018 -0.042 2,709 17,142 -86 Hover/Click
Total Volume and Open Interest 424,303 1,295,271 -16,365  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211028 84.21 84.59 82.32 84.32 -0.26 222,562 180,194 -75,391 Hover/Click
Jan22 211028 83.51 83.98 81.61 83.66 -0.21 302,344 579,226 +10,749 Hover/Click
Feb22 211028 82.45 82.88 80.47 82.56 -0.20 137,539 246,275 +7,063 Hover/Click
Mar22 211028 81.46 81.84 79.48 81.52 -0.22 75,639 205,499 +5,732 Hover/Click
Apr22 211028 80.58 80.92 78.64 80.61 -0.24 28,006 83,228 +2,246 Hover/Click
May22 211028 79.79 80.11 77.97 79.83 -0.24 17,701 59,214 +1,109 Hover/Click
Jun22 211028 79.10 79.38 77.24 79.09 -0.23 44,977 175,647 +831 Hover/Click
Jul22 211028 78.19 78.64 76.60 78.37 -0.22 7,260 66,142 +1,644 Hover/Click
Aug22 211028 77.57 78.00 75.99 77.73 -0.21 5,132 46,443 +906 Hover/Click
Sep22 211028 76.01 77.10 75.85 77.10 -0.20 7,490 43,524 -1,055 Hover/Click
Oct22 211028 75.35 76.50 75.35 76.50 -0.19 1,641 25,624 -214 Hover/Click
Nov22 211028 74.72 75.94 74.72 75.94 -0.18 2,047 27,139 +265 Hover/Click
Dec22 211028 75.41 75.66 73.75 75.39 -0.18 34,429 179,625 +3,541 Hover/Click
Jan23 211028 74.64 74.82 74.09 74.82 -0.19 845 17,295 +228 Hover/Click
Total Volume and Open Interest 909,362 2,306,050 -40,568  
Gas Oil(ICE) Weekly Monthly
Nov21 211028 720.75 723.00 704.75 714.25 -12.50 58,312 159,958 -3,092 Hover/Click
Dec21 211028 715.75 716.75 699.00 708.75 -12.50 97,026 219,910 +308 Hover/Click
Jan22 211028 709.25 709.50 692.75 702.25 -12.25 38,176 167,009 +3,279 Hover/Click
Feb22 211028 703.00 703.25 687.50 696.25 -11.75 13,767 67,641 -2,728 Hover/Click
Mar22 211028 696.25 696.50 681.00 689.50 -11.50 11,778 62,341 +448 Hover/Click
Apr22 211028 687.75 688.75 674.00 682.00 -11.25 5,489 23,138 -386 Hover/Click
May22 211028 679.75 682.25 668.75 675.50 -11.00 3,955 21,686 -518 Hover/Click
Jun22 211028 676.50 676.50 661.75 669.75 -10.75 9,549 72,440 +997 Hover/Click
Jul22 211028 669.00 672.50 659.25 666.25 -10.25 2,215 16,246 -674 Hover/Click
Aug22 211028 666.25 668.50 656.50 663.75 -9.75 1,266 11,038 -128 Hover/Click
Total Volume and Open Interest 250,302 931,405 -2,202  
Ethanol(CBOT)
Nov21 211028 2.207 2.207 2.207 2.207 unch        
Dec21 211028 2.207 2.207 2.207 2.207 unch        
Jan22 211028 2.137 2.137 2.137 2.137 unch        
Feb22 211028 2.137 2.137 2.137 2.137 unch        
Mar22 211028 2.137 2.137 2.137 2.137 unch        
Apr22 211028 2.137 2.137 2.137 2.137 unch        
May22 211028 2.137 2.137 2.137 2.137 unch        
Jun22 211028 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211028 82.20 83.19 80.62 82.81 +0.15 54,102 90,291 -6,924 Hover/Click
Jan22 211028 81.04 81.85 79.45 81.46 -0.02 41,406 50,106 +812 Hover/Click
Feb22 211028 79.22 80.32 78.07 79.95 -0.14 28,516 20,610 -171 Hover/Click
Mar22 211028 78.06 78.98 76.85 78.62 -0.22 21,187 40,278 +80 Hover/Click
Apr22 211028 76.44 77.85 75.79 77.49 -0.26 9,684 14,009 -715 Hover/Click
May22 211028 75.51 76.90 74.85 76.53 -0.26 3,551 10,115 -1 Hover/Click
Jun22 211028 75.31 76.05 74.01 75.69 -0.23 19,714 58,394 +5,311 Hover/Click
Jul22 211028 74.00 74.91 73.90 74.91 -0.20 1,031 6,143 -301 Hover/Click
Aug22 211028 73.70 74.19 73.15 74.19 -0.18 512 4,604 -2 Hover/Click
Sep22 211028 72.29 73.51 72.29 73.51 -0.17 2,313 14,543 +111 Hover/Click
Oct22 211028 72.86 72.86 72.86 72.86 -0.17 360 5,879 -46 Hover/Click
Nov22 211028 72.26 72.26 72.26 72.26 -0.18 494 7,913 +80 Hover/Click
Dec22 211028 70.88 71.69 70.11 71.69 -0.17 6,978 83,831 -249 Hover/Click
Jan23 211028 71.07 71.07 71.07 71.07 -0.17 73 4,269 -10 Hover/Click
Feb23 211028 70.48 70.48 70.48 70.48 -0.18 165 1,443 +8 Hover/Click
Mar23 211028 69.94 69.94 69.94 69.94 -0.18 163 7,029 -11 Hover/Click
Total Volume and Open Interest 193,334 503,094 -1,771  
US Dollar Index(ICE) Weekly Monthly
Dec21 211028 93.885 93.970 93.265 93.325 -0.473 20,284 56,851 +666 Hover/Click
Mar22 211028 93.805 93.890 93.200 93.265 -0.478 154 2,051 +49 Hover/Click
Jun22 211028 93.870 93.870 93.260 93.260 -0.463 7 91 +7 Hover/Click
Total Volume and Open Interest 20,445 58,993 +722  
Australian Dollar(CME) Weekly Monthly
Dec21 211028 75.20 75.57 74.81 75.40 +0.13 73,917 159,501 -62 Hover/Click
Mar22 211028 75.08 75.53 74.84 75.37 +0.08 74 228 +40 Hover/Click
Jun22 211028 74.98 75.40 74.82 75.27 +0.01 0 32 +0 Hover/Click
Total Volume and Open Interest 74,069 160,011 -46  
British Pound(CME) Weekly Monthly
Dec21 211028 137.41 138.15 137.21 137.89 +0.43 75,598 152,546 +1,929 Hover/Click
Mar22 211028 137.35 138.08 137.17 137.84 +0.43 237 2,298 +63 Hover/Click
Jun22 211028 137.24 137.86 136.99 137.61 +0.40 0 483 +0 Hover/Click
Total Volume and Open Interest 76,092 156,495 +2,040  
Canadian Dollar(CME) Weekly Monthly
Dec21 211028 80.90 81.11 80.76 80.99 -0.02 54,596 155,833 -2,025 Hover/Click
Mar22 211028 80.80 81.08 80.74 80.97 -0.02 86 1,919 +13 Hover/Click
Jun22 211028 80.83 80.96 80.65 80.87 -0.01 24 578 +1 Hover/Click
Sep22 211028 80.73 80.73 80.61 80.73 +0.02 0 185 +0 Hover/Click
Total Volume and Open Interest 54,777 159,475 -2,013  
Japanese Yen(CME) Weekly Monthly
Dec21 211028 87.90 88.33 87.85 88.17 +0.24 87,045 263,326 +5,647 Hover/Click
Mar22 211028 88.02 88.45 87.97 88.29 +0.25 29 699 +7 Hover/Click
Jun22 211028 88.41 88.55 88.09 88.41 +0.26 0 5 +0 Hover/Click
Total Volume and Open Interest 87,339 265,254 +5,698  
Swiss Franc(CME) Weekly Monthly
Dec21 211028 109.04 109.84 108.88 109.80 +0.66 17,497 53,925 -193 Hover/Click
Mar22 211028 109.46 110.12 109.21 110.10 +0.66 9 343 +1 Hover/Click
Jun22 211028 110.38 110.38 109.63 110.38 +0.65 0 25 +0 Hover/Click
Total Volume and Open Interest 17,506 54,305 -192  
EuroFX(CME) Weekly Monthly
Dec21 211028 116.14 117.03 115.92 116.95 +0.75 135,932 658,635 -5,470 Hover/Click
Mar22 211028 116.29 117.32 116.21 117.23 +0.76 411 15,291 +77 Hover/Click
Jun22 211028 116.72 117.52 116.48 117.47 +0.75 10 1,233 -5 Hover/Click
Total Volume and Open Interest 136,996 680,374 -5,066  
Mexican Peso(CME) Weekly Monthly
Dec21 211028 489.25 490.38 486.38 486.88 -2.63 31,463 162,413 +2,305 Hover/Click
Mar22 211028 480.38 483.00 479.38 479.75 -2.38 2 116 +0 Hover/Click
Total Volume and Open Interest 31,465 162,542 +2,305  
Brazilian Real(CME) Weekly Monthly
Nov21 211028 180.00 180.05 176.55 178.00 -1.50 19,354 21,598 -2,053  
Dec21 211028 179.35 179.35 175.55 177.05 -1.50 14,468 24,053 +13,196 Hover/Click
Jan22 211028 176.35 176.35 174.60 175.65 -1.60 103 421 +81  
Feb22 211028 174.55 174.55 174.55 174.55 -1.55        
Total Volume and Open Interest 33,925 46,073 +11,224  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211028 160~210 161~080 160~030 160~160 -0~150 309,536 1,172,560 -792 Hover/Click
Mar22 211028 159~000 159~210 158~190 158~300 -0~150 58 619 +8 Hover/Click
Jun22 211028 158~300 158~300 158~300 158~300 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 309,594 1,173,180 -784  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211028 130~315 131~025 130~195 130~240 -0~135 1,273,679 3,989,950 +20,039 Hover/Click
Mar22 211028 130~020 130~055 129~250 129~290 -0~135 2,268 10,277 +884 Hover/Click
Jun22 211028 129~160 129~185 129~160 129~185 -0~135       Hover/Click
Total Volume and Open Interest 1,275,947 4,000,227 +20,923  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211028 121~272 121~314 121~180 121~232 -0~064 734,418 3,586,501 +9,140 Hover/Click
Mar22 211028 120~314 121~102 120~296 121~026 -0~064 2 43 +0 Hover/Click
Jun22 211028 121~026 121~026 121~026 121~026 -0~064       Hover/Click
Total Volume and Open Interest 734,420 3,586,544 +9,140  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211028 109~196 109~220 109~155 109~197 -0~006 364,669 2,029,042 -27,745 Hover/Click
Mar22 211028 109~097 109~097 109~097 109~097 -0~014 0 37 +0 Hover/Click
Jun22 211028 109~097 109~097 109~097 109~097 -0~014       Hover/Click
Total Volume and Open Interest 364,669 2,029,079 -27,745  
Eurodollars(CME) Weekly Monthly
Dec21 211028 99.790 99.800 99.770 99.795 unch 130,871 1,329,451 +6,621  
Mar22 211028 99.760 99.770 99.730 99.755 -0.015 119,332 1,052,648 +19,193  
Jun22 211028 99.570 99.600 99.510 99.570 -0.025 148,739 917,634 +5,453  
Sep22 211028 99.385 99.425 99.300 99.375 -0.025 153,879 746,819 -11,425  
Dec22 211028 99.150 99.215 99.060 99.150 -0.020 281,846 1,502,503 +12,876  
Mar23 211028 98.965 99.040 98.875 98.970 -0.015 140,458 970,367 +5,839  
Jun23 211028 98.790 98.860 98.705 98.795 -0.015 119,231 761,401 +1,453  
Sep23 211028 98.600 98.675 98.535 98.610 -0.010 114,503 687,938 +373  
Dec23 211028 98.525 98.595 98.465 98.535 -0.010 188,597 1,237,476 +12,490  
Mar24 211028 98.470 98.535 98.415 98.475 -0.010 87,618 383,263 -1,578  
Jun24 211028 98.425 98.480 98.375 98.425 -0.010 90,383 412,235 +7,346  
Sep24 211028 98.375 98.430 98.325 98.375 -0.010 67,501 344,588 -1,531  
Dec24 211028 98.330 98.385 98.290 98.335 -0.005 116,123 910,529 +11,464  
Mar25 211028 98.310 98.370 98.275 98.315 -0.005 35,420 322,418 +798  
Jun25 211028 98.290 98.350 98.255 98.295 unch 29,477 182,572 -691  
Sep25 211028 98.260 98.320 98.230 98.275 +0.010 25,227 148,414 +511  
Dec25 211028 98.220 98.280 98.190 98.235 +0.010 25,482 162,938 -4,798  
Mar26 211028 98.195 98.250 98.170 98.210 +0.010 16,557 101,632 -924  
Total Volume and Open Interest 1,950,556 12,675,714 +65,856  
Ultra T-Bond(CBOT)
Dec21 211028 195~30 197~02 194~29 195~21 -0~23 138,003 1,216,892 +1,110  
Mar22 211028 195~09 196~06 194~05 194~26 -0~23 532 1,049 +530  
Jun22 211028 194~26 194~26 194~26 194~26 -0~23        
Total Volume and Open Interest 138,535 1,217,941 +1,640  
Ultra 10-Yr T-Note(CBOT)
Dec21 211028 145~040 145~120 144~220 144~280 -0~170 258,116 1,536,220 -8,490  
Mar22 211028 145~010 145~075 144~190 144~245 -0~180 14 641 +1  
Jun22 211028 144~245 144~245 144~245 144~245 -0~180        
Total Volume and Open Interest 258,130 1,536,861 -8,489  
30 Day Federal Funds(CBOT)
Oct21 211028 99.920 99.923 99.920 99.920 -0.003 968 127,874 -182  
Nov21 211028 99.920 99.925 99.920 99.925 unch 3,599 115,287 -98  
Dec21 211028 99.925 99.930 99.920 99.925 unch 2,211 92,621 -140  
Jan22 211028 99.920 99.925 99.920 99.920 -0.005 3,545 112,567 +271  
Feb22 211028 99.905 99.915 99.905 99.910 unch 4,655 91,048 +289  
Mar22 211028 99.885 99.895 99.880 99.890 unch 3,179 49,248 +399  
Total Volume and Open Interest 74,263 1,293,093 +5,348  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211028 151.33 151.47 151.29 151.39 +0.09 651 14,479 +126 Hover/Click
Mar22 211028 151.39 151.39 151.39 151.39 +0.09       Hover/Click
Jun22 211028 151.39 151.39 151.39 151.39 +0.09       Hover/Click
Total Volume and Open Interest 651 14,479 +126  
Euro-Buxl(EUREX)
Dec21 211028 209.52 210.62 207.90 208.98 -0.08 76,979 347,155 -3,401  
Mar22 211028 207.58 208.32 207.28 207.28 -0.10 0 60,504 +0  
Jun22 211028 206.08 206.08 206.08 206.08 -0.08        
Total Volume and Open Interest 76,979 407,659 -3,401  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211028 169.61 169.65 168.29 169.06 -0.48 630,949 1,568,767 +20,004 Hover/Click
Mar22 211028 170.89 171.15 170.05 170.76 -0.50 2,363 61,980 +21 Hover/Click
Jun22 211028 168.26 168.26 168.26 168.26 -0.48 0 2 +0 Hover/Click
Total Volume and Open Interest 633,312 1,630,749 +20,025  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211028 134.38 134.61 133.76 134.27 -0.14 401,464 1,478,096 -21,694 Hover/Click
Mar22 211028 133.19 133.45 133.00 133.17 -0.14 5,124 25,891 +1,005 Hover/Click
Jun22 211028 134.04 134.04 134.04 134.04 -0.14       Hover/Click
Total Volume and Open Interest 406,588 1,503,987 -20,689  
Euro-Schatz(EUREX)
Dec21 211028 112.08 112.13 111.94 112.07 -0.04 249,529 1,441,624 -26,447  
Mar22 211028 112.01 112.01 112.01 112.01 -0.04 0 1 +0  
Jun22 211028 112.68 112.68 112.68 112.68 -0.04        
Total Volume and Open Interest 249,529 1,441,625 -26,447  
3-Mth Euribor(EUREX)
Dec21 211028 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211028 100.490 100.490 100.490 100.490 -0.015 0 1,103 +0  
Jun22 211028 100.430 100.430 100.430 100.430 -0.025 0 600 +0  
Total Volume and Open Interest 0 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211028 125~20 125~23 124~28 125~16 -0~05 267,024 862,380 +12,687 Hover/Click
Mar22 211028 124~19 124~19 124~19 124~19 -0~05 3,072 63,062 +2,016 Hover/Click
Total Volume and Open Interest 270,096 925,442 +14,703  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211028 99.54 99.54 99.45 99.51 -0.02 66,405 564,372 -13,015  
Mar22 211028 99.07 99.11 98.96 99.04 -0.08 24,139 361,420 -2,145  
Jun22 211028 98.88 98.90 98.71 98.82 -0.10 14,891 242,837 -980  
Sep22 211028 98.75 98.77 98.57 98.69 -0.08 27,389 357,349 -1,362  
Dec22 211028 98.69 98.72 98.52 98.64 -0.07 34,039 578,497 +4,114  
Mar23 211028 98.68 98.71 98.51 98.64 -0.05 18,809 242,453 -246  
Total Volume and Open Interest 342,361 4,112,391 -13,215  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211028 100.535 100.545 100.530 100.535 -0.005 14,776 462,747 +1,601  
Mar22 211028 100.485 100.500 100.445 100.480 -0.020 19,953 310,312 +54  
Jun22 211028 100.420 100.440 100.365 100.420 -0.030 38,000 298,594 -4,302  
Total Volume and Open Interest 545,416 4,115,974 +17,829  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211028 99.89 99.90 99.81 99.83 -0.07 10,672 152,157 +65  
Mar22 211028 99.76 99.77 99.55 99.60 -0.16 17,089 196,950 +646  
Jun22 211028 99.51 99.52 99.21 99.28 -0.22 26,569 175,281 +46  
Sep22 211028 99.16 99.18 98.74 98.79 -0.37 20,767 148,262 -4,241  
Dec22 211028 98.87 98.89 98.31 98.44 -0.42 11,951 115,188 +838  
Mar23 211028 98.66 98.68 98.13 98.25 -0.39 5,396 70,364 +1,059  
Jun23 211028 98.50 98.51 98.02 98.14 -0.33 5,957 56,390 +166  
Sep23 211028 98.35 98.37 97.94 98.05 -0.28 4,280 56,501 +834  
Dec23 211028 98.19 98.22 97.86 97.90 -0.25 12 2,244 +9  
Mar24 211028 98.08 98.09 97.81 97.81 -0.22 0 489 +0  
Total Volume and Open Interest 102,693 974,065 -578  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211028 98.17 98.24 98.08 98.14 -0.03 124,593 1,248,302 -3,321  
Mar22 211028 98.14 98.14 98.14 98.14 -0.03 0 30 +0  
Total Volume and Open Interest 124,593 1,248,332 -3,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211028 98.87 98.90 98.57 98.67 -0.19 125,917 709,379 -14,810  
Mar22 211028 98.67 98.67 98.67 98.67 -0.19 0 105 +0  
Total Volume and Open Interest 125,917 709,484 -14,810  
Gold(CMX) Weekly Monthly
Dec21 211028 1798.7 1812.7 1793.1 1802.6 +3.8 197,929 400,679 -7,708 Hover/Click
Feb22 211028 1799.9 1814.6 1795.2 1804.7 +3.9 3,370 68,461 +962 Hover/Click
Apr22 211028 1800.6 1814.8 1797.2 1806.4 +3.8 734 12,944 +13 Hover/Click
Jun22 211028 1805.8 1816.4 1798.8 1808.0 +3.8 220 16,783 +75 Hover/Click
Aug22 211028 1815.5 1819.3 1809.6 1809.6 +3.7 167 2,518 +152 Hover/Click
Oct22 211028 1808.7 1812.1 1808.7 1811.1 +3.6 85 1,925 -10 Hover/Click
Dec22 211028 1810.9 1816.2 1805.7 1812.8 +3.5 22 5,273 +7 Hover/Click
Feb23 211028 1815.6 1815.6 1815.6 1815.6 +3.5       Hover/Click
Apr23 211028 1818.8 1818.8 1818.8 1818.8 +3.5 0 4 +0 Hover/Click
Jun23 211028 1822.0 1822.0 1822.0 1822.0 +3.5 0 9 +0 Hover/Click
Aug23 211028 1825.0 1825.0 1825.0 1825.0 +3.5       Hover/Click
Total Volume and Open Interest 203,467 509,794 -6,595  
Silver(CMX) Weekly Monthly
Dec21 211028 2413.0 2431.0 2402.0 2412.0 -7.1 61,761 112,609 -3,060 Hover/Click
Mar22 211028 2419.0 2435.5 2409.0 2416.8 -7.3 2,165 19,336 +925 Hover/Click
May22 211028 2418.5 2430.0 2414.5 2418.6 -8.9 377 3,451 -6 Hover/Click
Jul22 211028 2422.0 2433.0 2419.5 2420.6 -10.7 122 2,140 +32 Hover/Click
Sep22 211028 2426.0 2429.5 2424.7 2424.7 -10.7 64 1,120 +31 Hover/Click
Dec22 211028 2433.5 2449.0 2425.0 2432.3 -10.7 165 1,044 +18 Hover/Click
Mar23 211028 2437.7 2437.7 2437.7 2437.7 -10.7 0 4 +0 Hover/Click
Total Volume and Open Interest 65,032 141,581 -1,999  
Platinum(NYMEX) Weekly Monthly
Jan22 211028 1012.4 1035.7 1008.9 1023.9 +4.6 16,999 55,617 -1,171 Hover/Click
Apr22 211028 1015.6 1034.6 1015.5 1025.3 +4.5 352 2,169 +89 Hover/Click
Jul22 211028 1022.6 1026.8 1022.6 1026.8 +4.5 33 140 +20 Hover/Click
Oct22 211028 1015.0 1028.9 1015.0 1028.9 +4.5 0 43 +0 Hover/Click
Total Volume and Open Interest 17,506 58,161 -1,418  
Palladium(NYMEX) Weekly Monthly
Dec21 211028 1967.50 2011.00 1951.50 1989.40 +15.10 2,319 8,542 +90 Hover/Click
Mar22 211028 1970.00 2009.00 1970.00 1991.90 +15.60 401 1,659 +234 Hover/Click
Jun22 211028 1994.60 1994.60 1994.60 1994.60 +15.60 0 3 +0 Hover/Click
Total Volume and Open Interest 2,721 10,205 +325  
Copper(CMX) Weekly Monthly
Dec21 211028 438.85 446.35 435.25 443.85 +4.90 58,889 126,535 -1,188 Hover/Click
Mar22 211028 437.85 444.75 433.70 441.45 +4.10 9,051 53,031 +604 Hover/Click
May22 211028 435.20 443.95 435.20 440.10 +3.50 3,624 17,010 +379 Hover/Click
Jul22 211028 436.30 442.00 436.25 438.45 +2.85 1,898 11,791 -99 Hover/Click
Sep22 211028 437.90 438.55 433.95 436.90 +2.40 489 3,077 +98 Hover/Click
Total Volume and Open Interest 76,553 222,927 -636  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211028 35423 35681 35388 35613 +224 177,876 108,319 +864 Hover/Click
Mar22 211028 35363 35585 35306 35527 +225 117 975 +2 Hover/Click
Jun22 211028 35430 35430 35430 35430 +235 0 2 +0 Hover/Click
Sep22 211028 35100 35310 35100 35310 +234       Hover/Click
Total Volume and Open Interest 177,993 109,296 +866  
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 211028 4548.75 4589.75 4545.25 4587.50 +43.00 1,257,346 2,319,383 -1,015 Hover/Click
Mar22 211028 4543.25 4583.75 4539.00 4581.25 +43.25 3,997 36,936 -1,417 Hover/Click
Jun22 211028 4536.50 4574.00 4530.75 4572.25 +43.25 122 46,688 +26 Hover/Click
Sep22 211028 4566.00 4566.00 4566.00 4566.00 +44.50 0 53 +0 Hover/Click
Total Volume and Open Interest 1,261,465 2,404,805 -2,406  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211028 15595.00 15777.00 15591.75 15764.75 +177.50 586,099 243,448 +2,816 Hover/Click
Mar22 211028 15602.00 15777.75 15597.00 15768.75 +179.00 995 2,041 +101 Hover/Click
Jun22 211028 15620.00 15754.75 15597.25 15754.75 +175.75 5 15 +0 Hover/Click
Total Volume and Open Interest 587,099 245,510 +2,917  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211028 2747.50 2794.40 2743.00 2787.90 +44.00 12,871 40,553 -328 Hover/Click
Mar22 211028 2796.90 2796.90 2796.90 2796.90 +44.00 0 1 +0 Hover/Click
Jun22 211028 2807.30 2807.30 2807.30 2807.30 +43.60       Hover/Click
Total Volume and Open Interest 12,871 40,554 -328  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211028 19.30 19.35 18.60 18.65 -0.70 60,973 174,572 -6,957  
Dec21 211028 21.14 21.25 20.77 20.85 -0.45 40,340 79,883 +5,852  
Jan22 211028 22.66 22.80 22.30 22.33 -0.47 12,886 35,935 -602  
Total Volume and Open Interest 126,922 337,252 -442  
S & P 600(CME)
Dec21 211028 1379.80 1379.80 1379.80 1379.80 +25.70        
Mar22 211028 1380.70 1380.70 1380.70 1380.70 +25.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211028 2254.00 2302.90 2249.50 2295.10 +45.60 177,171 460,078 +3,371 Hover/Click
Mar22 211028 2254.20 2299.60 2248.00 2293.00 +45.80 55 422 +10 Hover/Click
Jun22 211028 2286.10 2286.10 2286.10 2286.10 +45.10       Hover/Click
Total Volume and Open Interest 177,226 460,500 +3,381  
Nikkei 225(CME)
Dec21 211028 28730 28940 28685 28925 +260 5,192 17,636 -551  
Mar22 211028 28860 28910 28860 28895 +220 4 13 +1  
Total Volume and Open Interest 5,196 17,649 -550  
Nikkei 225(SGX) Weekly Monthly
Dec21 211028 28995 29035 28630 28805 -190 48,371 103,590 +407  
Mar22 211028 28765 28765 28765 28765 -190 4 945 +0  
Jun22 211028 28570 28570 28570 28570 -190 0 3,011 +0  
Total Volume and Open Interest 48,380 132,135 +407  
Nikkei 225 Mini(JPX)
Dec21 211028 28740 28895 28685 28760 -240 383,676 309,698 +11,722  
Mar22 211028 28950 28970 28575 28710 -230 13,566 22,106 -194  
Jun22 211028 28730 28730 28360 28480 -240 225 1,645 +11  
Total Volume and Open Interest 422,719 356,816 +13,739  
Nikkei 225(JPX)
Dec21 211028 28740 28890 28690 28760 -240 28,612 253,008 -384  
Mar22 211028 28680 28840 28650 28710 -230 334 19,155 -23  
Jun22 211028 28500 28530 28480 28480 -240 1 4,829 -1  
Total Volume and Open Interest 28,947 324,617 +42  
Nikkei 225(CME) Yen
Dec21 211028 28710 28930 28665 28905 +265 26,764 49,597 -2,434  
Mar22 211028 28845 28850 28845 28845 +260 3 18 -1  
Jun22 211028 28600 28600 28600 28600 +220        
Total Volume and Open Interest 26,767 49,618 -2,435  
Nikkei 225(CME) e-Mini Yen
Dec21 211028 28910 28910 28910 28910 +270        
Mar22 211028 28850 28850 28850 28850 +260        
Jun22 211028 28600 28600 28600 28600 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211028 6753.0 6801.5 6739.5 6800.0 +51.5 41,265 247,605 -3,423  
Dec21 211028 6741.5 6789.5 6730.5 6789.5 +51.5 101 34,522 +270  
Jan22 211028 6779.0 6779.0 6779.0 6779.0 +51.5        
Mar22 211028 6771.5 6771.5 6771.5 6771.5 +51.0 2 2 +0  
Jun22 211028 6630.0 6630.0 6630.0 6630.0 +51.5        
Sep22 211028 6611.5 6611.5 6611.5 6611.5 +49.5        
Total Volume and Open Interest 41,368 291,634 -3,153  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211028 25584 25757 25520 25593 -47 157,463 60,396 -22,697  
Nov21 211028 25555 25705 25399 25414 -163 76,537 70,133 +40,039  
Dec21 211028 25496 25687 25400 25406 -164 581 5,503 +129  
Total Volume and Open Interest 234,704 138,916 +17,498  
DAX(EUREX) Weekly Monthly
Dec21 211028 15694.0 15704.0 15614.0 15669.0 -18.0 68,438 69,253 +4,784  
Mar22 211028 15640.0 15670.0 15619.0 15654.0 -18.0 1,049 2,817 +1,019  
Jun22 211028 15646.0 15677.0 15646.0 15677.0 -16.0 1,016 2,512 +1,012  
Total Volume and Open Interest 70,503 74,582 +6,815  
Mini-DAX(EUREX)
Dec21 211028 15682.0 15704.0 15615.0 15669.0 -18.0 43,228 18,907 +1,247  
Mar22 211028 15652.0 15673.0 15617.0 15654.0 -18.0 36 216 -7  
Jun22 211028 15677.0 15677.0 15677.0 15677.0 -16.0 1 2 +1  
Total Volume and Open Interest 43,265 19,125 +1,241  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211028 4209 4226 4200 4218 +11 603,463 2,922,028 +43,051  
Mar22 211028 4185 4209 4185 4202 +11 4,086 60,699 +2,517  
Jun22 211028 4125 4125 4125 4125 +10 0 13,619 +0  
Total Volume and Open Interest 607,549 3,003,267 +45,568  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211028 12071 12139 12034 12123 +56 25,813 133,173 -263  
Mar22 211028 11938 12004 11933 12004 +55 5 226 +1  
Jun22 211028 11844 11844 11844 11844 +56 0 4 +0  
Total Volume and Open Interest 25,818 133,403 -262  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211028 7236.50 7249.50 7197.00 7218.50 -10.50 78,464 624,759 +6,734  
Mar22 211028 7150.00 7153.00 7150.00 7153.00 -10.00 0 747 +0  
Jun22 211028 7099.00 7099.00 7099.00 7099.00 -7.50 0 26 +0  
Total Volume and Open Interest 78,464 625,634 +6,734  
SPI 200(SFE) Weekly Monthly
Dec21 211028 7423.0 7429.0 7375.0 7404.0 -16.0 25,481 236,870 -521  
Mar22 211028 7315.0 7315.0 7315.0 7315.0 -20.0 0 269 +0  
Jun22 211028 7315.0 7315.0 7315.0 7315.0 -20.0        
Total Volume and Open Interest 25,481 237,156 -521  
FTSE MIB(ISE)
Dec21 211028 26665.00 26785.00 26605.00 26737.00 +88.00 12,581 98,198 +614  
Mar22 211028 26565.00 26680.00 26540.00 26640.00 +91.00 39 565 +24  
Jun22 211028 26075.00 26250.00 26075.00 26250.00 +91.00        
Total Volume and Open Interest 12,620 98,763 +638  
KOSPI 200(KFE)
Dec21 211028 395.35 397.60 394.35 394.35 -1.10 190,866 272,277 -310  
Mar22 211028 391.35 393.55 390.45 390.45 -1.25 122 11,443 +488  
Jun22 211028 391.00 391.00 391.00 391.00 -2.00 2 6,502 +0  
Total Volume and Open Interest 190,996 305,759 +178  
GSCI(CME) Weekly Monthly
Nov21 211028 586.50 591.20 584.35 589.55 -1.10 28 1,743 +26  
Dec21 211028 587.55 587.55 581.20 587.55 -1.10        
Total Volume and Open Interest 28 1,743 +26  
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!!!