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 Fri October 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211029 1230.25 1242.00 1227.75 1235.75 +2.00 122,469 38,166 -33,967 Hover/Click
Jan22 211029 1244.00 1255.50 1241.50 1249.50 +3.50 167,187 260,762 +7,650 Hover/Click
Mar22 211029 1253.25 1265.75 1251.50 1259.00 +3.00 38,584 139,803 +961 Hover/Click
May22 211029 1263.25 1274.75 1261.25 1268.25 +3.25 14,595 65,297 -284 Hover/Click
Jul22 211029 1268.00 1279.75 1266.25 1273.50 +3.25 9,598 58,496 +481 Hover/Click
Aug22 211029 1265.00 1273.50 1262.75 1268.25 +3.00 586 5,884 -17 Hover/Click
Sep22 211029 1244.25 1254.75 1243.25 1249.50 +2.75 547 4,087 +194 Hover/Click
Nov22 211029 1235.25 1245.75 1233.25 1240.50 +2.50 6,371 47,361 +76 Hover/Click
Jan23 211029 1235.00 1247.00 1235.00 1241.75 +2.25 588 3,948 +202 Hover/Click
Mar23 211029 1219.50 1227.75 1216.25 1222.00 +1.25 680 7,696 +298 Hover/Click
May23 211029 1220.50 1222.50 1211.75 1216.75 +0.25 259 1,660 +106 Hover/Click
Jul23 211029 1218.25 1220.00 1215.25 1218.50 +0.25 137 445 +70 Hover/Click
Aug23 211029 1212.75 1212.75 1212.75 1212.75 +0.25 0 31 +0 Hover/Click
Sep23 211029 1201.75 1201.75 1201.75 1201.75 +0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 361,718 634,782 -24,178  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211029 330.90 334.20 329.10 332.60 +1.70 59,069 145,220 -2,824 Hover/Click
Jan22 211029 329.40 332.50 327.30 330.40 +1.20 26,404 99,859 +2,632 Hover/Click
Mar22 211029 330.90 333.80 328.70 331.40 +0.80 15,712 74,471 +83 Hover/Click
May22 211029 333.30 337.20 332.10 334.80 +0.80 6,545 43,560 +72 Hover/Click
Jul22 211029 337.50 340.90 335.80 338.60 +0.80 4,878 37,205 -30 Hover/Click
Aug22 211029 338.00 340.90 336.00 338.80 +0.70 756 10,141 +128 Hover/Click
Sep22 211029 337.10 340.00 335.20 338.20 +0.90 731 9,215 +52 Hover/Click
Oct22 211029 336.00 337.90 333.00 336.30 +1.00 357 5,303 +63 Hover/Click
Dec22 211029 337.40 339.10 334.40 337.60 +1.00 2,267 13,737 +81 Hover/Click
Jan23 211029 336.60 337.80 334.10 336.60 +0.80 0 447 +0 Hover/Click
Total Volume and Open Interest 116,763 441,497 +264  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211029 60.87 61.88 60.55 61.27 +0.40 54,154 122,214 -3,153 Hover/Click
Jan22 211029 60.70 61.65 60.39 61.05 +0.35 26,326 94,659 +1,240 Hover/Click
Mar22 211029 60.16 61.01 59.90 60.44 +0.27 15,828 66,148 +336 Hover/Click
May22 211029 59.39 60.17 59.23 59.71 +0.24 7,550 54,713 -73 Hover/Click
Jul22 211029 58.88 59.47 58.55 59.09 +0.28 5,643 41,448 +338 Hover/Click
Aug22 211029 58.05 58.67 57.74 58.28 +0.28 1,109 8,176 +284 Hover/Click
Sep22 211029 57.40 58.00 57.07 57.66 +0.30 782 4,878 +188 Hover/Click
Oct22 211029 56.69 57.45 56.55 57.11 +0.29 1,078 5,572 +260 Hover/Click
Dec22 211029 56.62 57.16 56.23 56.80 +0.22 2,297 14,405 -111 Hover/Click
Jan23 211029 56.51 56.86 56.01 56.51 +0.20 61 748 +26 Hover/Click
Total Volume and Open Interest 115,053 417,774 -599  
Canola(WCE) Weekly Monthly
Nov21 211029 1027.1 1058.0 1024.2 1058.0 +61.1 2,860 2,026 -1,585 Hover/Click
Jan22 211029 954.0 963.5 951.7 959.8 +4.5 15,494 83,124 -47 Hover/Click
Mar22 211029 933.3 942.1 933.3 938.3 +2.0 5,771 56,072 +324 Hover/Click
May22 211029 905.1 913.2 904.4 908.7 +1.1 3,399 21,437 -1,548 Hover/Click
Jul22 211029 868.4 872.6 864.3 867.7 -0.7 2,006 16,630 +437 Hover/Click
Total Volume and Open Interest 30,170 186,060 -2,222  
Corn(CBOT) Weekly Monthly
Dec21 211029 562.50 569.25 558.75 568.25 +5.50 241,141 595,216 +2,307 Hover/Click
Mar22 211029 571.25 577.00 567.25 576.25 +5.00 90,522 371,308 +9,270 Hover/Click
May22 211029 574.75 580.25 571.00 579.75 +4.75 27,492 165,536 -199 Hover/Click
Jul22 211029 574.50 579.75 571.00 578.75 +4.00 23,790 135,757 +1,505 Hover/Click
Sep22 211029 552.50 555.50 548.75 554.75 +2.25 6,276 44,624 +417 Hover/Click
Dec22 211029 548.25 551.50 544.25 550.00 +1.50 24,173 124,863 +2,726 Hover/Click
Mar23 211029 554.25 558.00 551.25 556.50 +1.50 522 5,884 +116 Hover/Click
May23 211029 554.75 559.50 554.25 557.75 +1.25 8 537 +4 Hover/Click
Jul23 211029 557.50 558.25 551.75 556.50 +1.50 398 5,175 +183 Hover/Click
Sep23 211029 517.00 519.75 516.50 519.75 +1.75 3 178 +1 Hover/Click
Total Volume and Open Interest 415,235 1,455,697 +16,767  
Wheat(CBOT) Weekly Monthly
Dec21 211029 773.25 780.00 763.50 772.75 +0.25 49,839 188,937 -3,611 Hover/Click
Mar22 211029 786.00 792.75 776.25 785.00 -0.50 21,603 105,138 +1,863 Hover/Click
May22 211029 789.00 795.25 779.50 788.00 -0.50 7,124 31,181 -89 Hover/Click
Jul22 211029 777.50 783.50 769.50 775.75 -2.75 7,055 46,010 +953 Hover/Click
Sep22 211029 770.25 784.25 770.25 776.25 -3.25 2,363 9,132 +655 Hover/Click
Dec22 211029 781.25 787.50 774.00 779.25 -3.75 991 18,835 +281 Hover/Click
Total Volume and Open Interest 89,282 405,741 +116  
Wheat(KCBT) Weekly Monthly
Dec21 211029 790.00 794.25 778.50 785.75 -4.25 28,126 113,928 -2,411 Hover/Click
Mar22 211029 793.00 797.50 782.00 789.00 -4.25 13,599 68,196 +2,111 Hover/Click
May22 211029 790.75 796.25 781.25 788.25 -3.75 4,097 18,621 +171 Hover/Click
Jul22 211029 777.75 782.75 768.75 775.25 -3.50 3,378 26,263 +759 Hover/Click
Sep22 211029 773.75 781.00 768.25 773.50 -4.00 421 5,239 +151 Hover/Click
Dec22 211029 782.50 785.75 773.75 779.00 -3.50 217 4,429 +72 Hover/Click
Mar23 211029 780.00 780.00 780.00 780.00 -2.50 138 609 +73 Hover/Click
Total Volume and Open Interest 50,188 237,973 +1,032  
Wheat(MGE) Weekly Monthly
Dec21 211029 1038.00 1058.00 1033.50 1052.25 +14.75 5,568 36,815 -767 Hover/Click
Mar22 211029 1018.75 1036.75 1014.00 1033.00 +14.25 3,184 25,888 +1,165 Hover/Click
May22 211029 995.00 1003.25 985.25 1001.50 +12.00 550 5,700 +0 Hover/Click
Jul22 211029 948.00 955.75 941.25 953.00 +8.00 414 3,579 -16 Hover/Click
Sep22 211029 855.00 860.00 852.00 858.00 +2.50 169 2,744 +60 Hover/Click
Dec22 211029 849.00 855.00 849.00 852.50 unch 75 826 +31 Hover/Click
Total Volume and Open Interest 9,960 75,552 +473  
Oats(CBOT) Weekly Monthly
Dec21 211029 714.00 733.75 706.25 729.75 +19.25 208 3,392 +16 Hover/Click
Mar22 211029 688.00 707.00 681.50 704.75 +18.00 46 1,311 +6 Hover/Click
May22 211029 674.00 690.25 670.00 689.75 +16.75 3 359 +1 Hover/Click
Jul22 211029 632.50 648.00 632.50 648.00 +17.75 4 172 +3 Hover/Click
Total Volume and Open Interest 267 5,441 +31  
Rough Rice(CBOT) Weekly Monthly
Nov21 211029 13.27 13.31 13.25 13.28 unch 785 669 -576 Hover/Click
Jan22 211029 13.57 13.60 13.53 13.56 -0.01 1,059 6,781 +383 Hover/Click
Mar22 211029 13.77 13.80 13.77 13.77 unch 11 370 -1 Hover/Click
May22 211029 13.90 13.90 13.89 13.89 -0.03 0 38 +0 Hover/Click
Total Volume and Open Interest 1,855 7,864 -194  
Live Cattle(CME) Weekly Monthly
Oct21 211029 124.650 127.400 124.650 127.385 +2.885 650 419 -422 Hover/Click
Dec21 211029 130.250 130.600 128.825 129.285 -1.040 19,486 117,563 -825 Hover/Click
Feb22 211029 135.785 136.000 134.100 134.235 -1.515 11,331 69,044 +2,098 Hover/Click
Apr22 211029 138.450 138.735 137.050 137.235 -1.215 6,072 53,978 +531 Hover/Click
Jun22 211029 133.325 133.550 132.035 132.185 -1.140 4,294 33,584 +365 Hover/Click
Aug22 211029 132.185 132.300 131.075 131.325 -0.875 1,208 8,692 +226 Hover/Click
Total Volume and Open Interest 43,693 287,922 +2,166  
Feeder Cattle(CME) Weekly Monthly
Nov21 211029 157.750 158.350 156.185 156.580 -1.070 1,637 5,170 +205 Hover/Click
Jan22 211029 157.800 158.185 155.400 156.130 -1.450 4,824 21,194 +796 Hover/Click
Mar22 211029 159.000 159.500 156.830 157.400 -1.450 1,989 8,097 +367 Hover/Click
Apr22 211029 162.000 162.550 160.285 160.800 -1.200 528 1,490 +50 Hover/Click
May22 211029 164.330 164.850 162.830 163.235 -1.065 326 2,401 +42 Hover/Click
Aug22 211029 171.330 171.330 170.050 170.185 -0.665 144 1,632 +42 Hover/Click
Sep22 211029 171.000 171.700 171.000 171.000 -0.450 19 172 +6 Hover/Click
Total Volume and Open Interest 9,942 41,178 +1,413  
Lean Hogs(CME) Weekly Monthly
Dec21 211029 75.300 77.250 73.800 76.080 +0.880 16,338 94,839 -78 Hover/Click
Feb22 211029 77.200 79.480 75.930 78.680 +1.480 8,320 50,447 +986 Hover/Click
Apr22 211029 80.530 82.800 79.500 82.050 +1.520 4,397 46,183 -359 Hover/Click
May22 211029 85.000 87.200 84.730 87.200 +2.200 19 1,166 -1  
Jun22 211029 90.400 92.380 89.430 91.830 +1.430 2,619 24,481 -36 Hover/Click
Jul22 211029 90.580 92.730 89.680 92.280 +1.730 1,163 8,673 +24 Hover/Click
Aug22 211029 88.780 91.430 88.730 91.100 +1.620 537 6,286 +40 Hover/Click
Oct22 211029 74.950 77.500 74.950 77.330 +1.930 107 2,208 -1 Hover/Click
Total Volume and Open Interest 33,537 235,015 +576  
Class III Milk(CME) Weekly Monthly
Oct21 211029 17.87 17.87 17.85 17.85 unch 93 4,031 -59 Hover/Click
Nov21 211029 18.55 18.67 18.42 18.50 -0.05 318 4,647 -42 Hover/Click
Dec21 211029 18.53 18.55 18.34 18.46 -0.05 274 4,232 -26 Hover/Click
Jan22 211029 18.49 18.53 18.40 18.53 +0.07 137 2,303 +26 Hover/Click
Feb22 211029 18.38 18.52 18.31 18.49 +0.16 56 1,959 +6 Hover/Click
Mar22 211029 18.38 18.53 18.38 18.46 +0.11 50 1,848 +20 Hover/Click
Apr22 211029 18.40 18.48 18.38 18.43 +0.08 32 1,145 +25 Hover/Click
May22 211029 18.37 18.47 18.37 18.45 +0.07 53 1,151 +34 Hover/Click
Jun22 211029 18.40 18.46 18.39 18.46 +0.08 25 985 +18 Hover/Click
Jul22 211029 18.47 18.50 18.42 18.46 +0.06 9 644 +2 Hover/Click
Aug22 211029 18.50 18.53 18.43 18.50 +0.05 6 646 +6 Hover/Click
Sep22 211029 18.46 18.53 18.46 18.53 +0.10 9 511 +5 Hover/Click
Oct22 211029 18.40 18.43 18.31 18.37 +0.06 3 404 +3 Hover/Click
Total Volume and Open Interest 1,171 25,441 +71  
Cocoa(ICE) Weekly Monthly
Dec21 211029 2564 2568 2525 2544 -27 17,070 72,797 -413 Hover/Click
Mar22 211029 2607 2607 2569 2580 -31 15,242 77,106 +3,562 Hover/Click
May22 211029 2622 2622 2587 2596 -30 5,800 34,418 +996 Hover/Click
Jul22 211029 2623 2623 2587 2594 -32 1,286 19,349 +471 Hover/Click
Sep22 211029 2613 2613 2577 2582 -32 540 15,435 +77 Hover/Click
Dec22 211029 2599 2599 2564 2569 -30 540 19,046 -35 Hover/Click
Mar23 211029 2587 2587 2561 2561 -28 248 9,537 +48 Hover/Click
Total Volume and Open Interest 41,330 250,514 +5,127  
Coffee "C"(ICE) Weekly Monthly
Dec21 211029 200.90 204.40 198.65 203.95 +4.00 23,299 113,412 -2,922 Hover/Click
Mar22 211029 203.40 207.15 201.40 206.65 +3.95 16,741 85,318 +1,822 Hover/Click
May22 211029 203.80 207.75 202.05 207.20 +3.75 9,402 47,176 +931 Hover/Click
Jul22 211029 204.65 208.05 202.65 207.60 +3.60 6,144 20,168 -127 Hover/Click
Sep22 211029 204.75 208.20 202.85 207.75 +3.60 1,057 12,086 +184 Hover/Click
Dec22 211029 204.75 208.30 202.85 207.80 +3.65 583 17,995 -103 Hover/Click
Total Volume and Open Interest 57,449 307,086 -109  
Orange Juice(ICE) Weekly Monthly
Nov21 211029 120.55 127.80 118.80 120.35 -0.45 511 988 -444 Hover/Click
Jan22 211029 123.55 123.70 122.00 123.05 -0.50 819 9,559 +338 Hover/Click
Mar22 211029 125.55 125.80 124.70 125.80 -0.50 44 1,249 +16 Hover/Click
May22 211029 127.80 127.80 127.80 127.80 -0.50 0 83 +0 Hover/Click
Jul22 211029 130.50 130.50 130.50 130.50 -0.50 0 2 +0 Hover/Click
Sep22 211029 132.25 132.25 132.25 132.25 -0.50       Hover/Click
Total Volume and Open Interest 1,374 11,881 -90  
Sugar #11(ICE) Weekly Monthly
Mar22 211029 19.62 19.70 19.21 19.27 -0.35 42,565 393,015 +1,097 Hover/Click
May22 211029 19.26 19.34 18.91 18.95 -0.31 15,239 142,435 +1,025 Hover/Click
Jul22 211029 18.96 19.05 18.66 18.68 -0.28 8,469 121,908 +793 Hover/Click
Oct22 211029 18.67 18.79 18.42 18.46 -0.24 2,507 100,493 +523 Hover/Click
Mar23 211029 18.58 18.64 18.34 18.39 -0.19 614 47,618 +128 Hover/Click
May23 211029 17.52 17.57 17.34 17.38 -0.15 338 20,242 -33 Hover/Click
Jul23 211029 16.76 16.79 16.60 16.63 -0.14 430 22,877 +245 Hover/Click
Oct23 211029 16.24 16.29 16.15 16.16 -0.11 294 19,984 +103 Hover/Click
Total Volume and Open Interest 70,529 878,623 +3,881  
London Cocoa(LCE) Weekly Monthly
Dec21 211029 1720 1722 1689 1694 -25 4,558 48,870 -228 Hover/Click
Mar22 211029 1745 1747 1714 1718 -27 9,212 77,947 -1,567 Hover/Click
May22 211029 1750 1750 1724 1726 -23 5,802 36,178 -1,141 Hover/Click
Jul22 211029 1747 1747 1725 1726 -19 4,632 30,971 +109 Hover/Click
Sep22 211029 1737 1737 1720 1721 -13 2,866 36,682 -63 Hover/Click
Dec22 211029 1726 1726 1712 1713 -10 2,279 32,020 +604 Hover/Click
Mar23 211029 1721 1722 1710 1712 -9 855 12,427 +510 Hover/Click
Total Volume and Open Interest 31,527 282,311 -757  
London Sugar(LCE) Weekly Monthly
Dec21 211029 517.30 518.80 507.20 509.10 -6.50 6,121 23,892 -130 Hover/Click
Mar22 211029 507.40 509.00 497.50 498.50 -8.10 4,078 21,939 +869 Hover/Click
May22 211029 506.80 507.40 494.70 495.50 -9.70 908 10,612 +176 Hover/Click
Aug22 211029 501.90 502.00 490.40 490.80 -9.00 428 7,041 -56 Hover/Click
Oct22 211029 494.10 494.30 483.00 483.20 -8.80 235 5,086 +177 Hover/Click
Total Volume and Open Interest 11,809 71,173 +1,068  
Cotton(ICE) Weekly Monthly
Dec21 211029 113.75 115.15 112.15 114.85 +1.12 16,856 104,282 -1,619 Hover/Click
Mar22 211029 111.75 112.91 110.28 111.22 -0.61 11,301 101,376 +2,171 Hover/Click
May22 211029 110.69 111.28 108.99 109.67 -0.73 2,525 28,289 +318 Hover/Click
Jul22 211029 108.77 109.09 107.07 107.74 -0.74 1,642 21,863 +418 Hover/Click
Oct22 211029 97.87 97.87 97.87 97.87 -0.61 1 23 +1 Hover/Click
Dec22 211029 91.75 92.00 90.80 91.00 -0.72 896 28,214 +161 Hover/Click
Total Volume and Open Interest 33,426 286,727 +1,616  
Lumber(CME) Weekly Monthly
Nov21 211029 610.5 616.8 588.5 591.6 -22.0 195 520 -85  
Jan22 211029 670.3 670.3 636.0 636.0 -42.0 208 1,136 +52  
Mar22 211029 666.8 666.8 645.0 645.0 -42.0 27 151 +17  
May22 211029 669.9 669.9 646.4 646.4 -38.6 2 28 +1  
Jul22 211029 664.1 664.1 664.1 664.1 -38.6 0 7 +0  
Sep22 211029 664.1 664.1 664.1 664.1 -38.6        
Nov22 211029 664.1 664.1 664.1 664.1 -38.6        
Total Volume and Open Interest 432 1,842 -15  
Crude Oil(NYM) Weekly Monthly
Dec21 211029 83.09 83.74 81.41 83.57 +0.76 529,952 393,620 -11,031 Hover/Click
Jan22 211029 81.71 81.96 80.14 81.78 +0.32 142,725 295,166 -1,859 Hover/Click
Feb22 211029 80.22 80.46 78.70 79.98 +0.03 70,508 107,147 +5,167 Hover/Click
Mar22 211029 78.78 79.14 77.43 78.46 -0.16 49,055 130,126 +3,172 Hover/Click
Apr22 211029 77.49 78.04 76.36 77.25 -0.24 24,355 74,912 -151 Hover/Click
May22 211029 76.57 77.08 75.47 76.27 -0.26 17,531 57,854 +1,149 Hover/Click
Jun22 211029 75.81 76.30 74.69 75.42 -0.27 47,260 156,468 -464 Hover/Click
Jul22 211029 75.14 75.36 74.00 74.63 -0.28 15,568 65,235 -4,573 Hover/Click
Aug22 211029 74.48 74.72 73.43 73.89 -0.30 4,736 40,319 +481 Hover/Click
Sep22 211029 73.58 74.05 72.76 73.19 -0.32 16,113 73,784 +2,845 Hover/Click
Oct22 211029 73.01 73.27 72.03 72.54 -0.32 2,818 37,530 -108 Hover/Click
Nov22 211029 72.54 72.54 71.45 71.92 -0.34 4,062 43,658 -2,302 Hover/Click
Dec22 211029 71.79 72.27 70.88 71.33 -0.36 40,935 207,399 -118 Hover/Click
Jan23 211029 70.60 71.17 70.59 70.70 -0.37 1,606 27,885 -192 Hover/Click
Feb23 211029 71.00 71.00 70.10 70.10 -0.38 630 24,272 +262 Hover/Click
Mar23 211029 69.58 70.31 69.39 69.54 -0.40 1,649 25,534 -376 Hover/Click
Total Volume and Open Interest 1,001,095 2,138,085 -6,274  
e-miNY Crude Oil(NYM)
Dec21 211029 83.050 83.750 81.425 83.575 +0.775 20,368 2,818 -289  
Jan22 211029 81.675 81.950 80.150 81.775 +0.325 803 619 +54  
Feb22 211029 80.025 80.450 78.700 79.975 +0.025 61 116 +0  
Mar22 211029 78.525 79.125 77.450 78.450 -0.175 34 113 -12  
Apr22 211029 77.250 77.625 76.800 77.250 -0.250 16 49 -10  
May22 211029 76.750 76.975 75.700 76.275 -0.250 3 52 -1  
Jun22 211029 75.800 75.800 75.200 75.425 -0.275 10 131 +4  
Jul22 211029 74.625 74.625 74.500 74.625 -0.275 6 18 +2  
Aug22 211029 73.900 73.900 73.800 73.900 -0.300 0 7 +0  
Sep22 211029 73.200 73.200 73.200 73.200 -0.300 0 3 +0  
Total Volume and Open Interest 21,318 4,122 -242  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211029 250.90 252.00 246.49 249.64 -2.01 25,231 14,817 -9,108 Hover/Click
Dec21 211029 249.15 250.59 245.34 247.87 -0.61 77,944 140,878 +4,358 Hover/Click
Jan22 211029 247.35 248.95 243.78 246.21 -0.77 28,934 71,470 +1,767 Hover/Click
Feb22 211029 244.67 246.57 241.42 243.81 -0.85 10,136 28,309 +640 Hover/Click
Mar22 211029 241.78 243.49 238.55 240.78 -0.89 15,215 39,825 +1,414 Hover/Click
Apr22 211029 238.13 239.10 235.34 237.15 -0.99 4,658 22,854 +445 Hover/Click
May22 211029 235.33 236.10 233.10 234.49 -1.17 2,386 10,051 -126 Hover/Click
Jun22 211029 233.90 235.76 231.15 232.70 -1.24 5,399 36,090 +314 Hover/Click
Jul22 211029 231.59 233.50 230.28 231.65 -1.24 1,173 9,654 +210 Hover/Click
Aug22 211029 232.55 232.86 229.58 230.88 -1.21 710 4,061 +25 Hover/Click
Sep22 211029 229.17 232.30 229.17 230.43 -1.19 778 4,977 +53 Hover/Click
Oct22 211029 231.72 231.91 228.90 230.11 -1.16 450 4,021 -1 Hover/Click
Nov22 211029 230.99 231.00 229.68 229.85 -1.13 494 2,940 +46 Hover/Click
Dec22 211029 230.99 232.21 228.22 229.48 -1.14 2,083 18,768 -15 Hover/Click
Total Volume and Open Interest 175,836 423,194 +51  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211029 244.34 247.77 241.68 246.20 +2.70 26,778 16,284 -7,099 Hover/Click
Dec21 211029 236.60 238.91 233.79 236.97 +1.08 82,273 132,657 -1,517 Hover/Click
Jan22 211029 231.97 234.10 229.06 231.82 +0.26 38,041 56,728 +1,517 Hover/Click
Feb22 211029 229.98 231.81 226.87 229.38 -0.17 14,429 19,532 -287 Hover/Click
Mar22 211029 229.70 231.78 226.94 229.39 -0.24 12,287 28,346 +289 Hover/Click
Apr22 211029 239.74 241.50 237.20 239.42 -0.45 4,472 10,967 +23 Hover/Click
May22 211029 237.76 240.50 236.70 238.57 -0.46 1,698 8,729 +76 Hover/Click
Jun22 211029 238.20 238.83 234.33 236.55 -0.41 3,055 12,550 +299 Hover/Click
Jul22 211029 232.85 235.50 231.90 233.82 -0.30 838 8,247 +92 Hover/Click
Aug22 211029 229.44 232.30 228.70 230.59 -0.21 497 2,175 -7 Hover/Click
Total Volume and Open Interest 185,703 311,877 -6,400  
e-miNY RBOB Gasoline(NYM)
Dec21 211029 236.97 236.97 236.97 236.97 +1.08        
Jan22 211029 231.82 231.82 231.82 231.82 +0.26        
Feb22 211029 229.38 229.38 229.38 229.38 -0.17        
Mar22 211029 229.39 229.39 229.39 229.39 -0.24        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec21 211029 5.732 5.837 5.401 5.426 -0.356 187,421 167,178 -9,098 Hover/Click
Jan22 211029 5.823 5.922 5.504 5.529 -0.342 65,606 218,011 -7,546 Hover/Click
Feb22 211029 5.714 5.800 5.415 5.433 -0.327 27,266 75,323 +370 Hover/Click
Mar22 211029 5.368 5.433 5.133 5.145 -0.273 30,279 155,534 +1,954 Hover/Click
Apr22 211029 4.110 4.207 4.036 4.047 -0.102 26,909 113,413 -604 Hover/Click
May22 211029 4.000 4.096 3.946 3.955 -0.082 22,008 125,377 +5,271 Hover/Click
Jun22 211029 4.033 4.124 3.980 3.989 -0.079 15,364 41,966 +1,784 Hover/Click
Jul22 211029 4.088 4.162 4.023 4.031 -0.074 9,353 38,622 +211 Hover/Click
Aug22 211029 4.088 4.164 4.026 4.035 -0.073 3,775 29,751 +47 Hover/Click
Sep22 211029 4.078 4.148 4.008 4.018 -0.073 2,758 34,261 +745 Hover/Click
Oct22 211029 4.100 4.179 4.041 4.050 -0.074 9,926 84,987 +823 Hover/Click
Nov22 211029 4.211 4.260 4.129 4.140 -0.066 1,673 34,745 -152 Hover/Click
Dec22 211029 4.363 4.419 4.296 4.307 -0.061 1,410 25,687 +68 Hover/Click
Jan23 211029 4.427 4.508 4.387 4.397 -0.061 3,194 30,069 +209 Hover/Click
Feb23 211029 4.375 4.393 4.285 4.289 -0.058 1,150 10,580 -244 Hover/Click
Mar23 211029 4.015 4.054 3.958 3.964 -0.054 2,494 17,969 +827 Hover/Click
Total Volume and Open Interest 415,476 1,288,138 -7,133  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211029 84.33 84.83 83.79 84.38 +0.06 149,747 136,254 -43,940 Hover/Click
Jan22 211029 83.67 84.26 82.57 83.72 +0.06 400,747 584,888 +5,662 Hover/Click
Feb22 211029 82.59 83.14 81.47 82.55 -0.01 151,259 254,973 +8,698 Hover/Click
Mar22 211029 81.55 82.09 80.43 81.43 -0.09 98,604 221,066 +15,567 Hover/Click
Apr22 211029 80.63 81.17 79.53 80.45 -0.16 43,528 82,510 -718 Hover/Click
May22 211029 79.84 80.39 78.78 79.63 -0.20 30,377 58,379 -835 Hover/Click
Jun22 211029 79.10 79.65 78.06 78.87 -0.22 69,536 173,788 -1,859 Hover/Click
Jul22 211029 78.37 78.90 77.48 78.13 -0.24 11,309 65,911 -231 Hover/Click
Aug22 211029 77.73 78.25 76.87 77.48 -0.25 6,128 46,672 +229 Hover/Click
Sep22 211029 76.02 77.22 76.02 76.84 -0.26 5,797 43,968 +444 Hover/Click
Oct22 211029 76.24 76.24 76.24 76.24 -0.26 1,945 25,480 -144 Hover/Click
Nov22 211029 75.67 75.67 75.67 75.67 -0.27 2,820 26,943 -196 Hover/Click
Dec22 211029 75.40 75.90 74.56 75.11 -0.28 39,432 181,728 +2,103 Hover/Click
Jan23 211029 74.08 74.52 74.08 74.52 -0.30 1,021 17,216 -79 Hover/Click
Total Volume and Open Interest 1,032,154 2,289,730 -16,320  
Gas Oil(ICE) Weekly Monthly
Nov21 211029 720.25 726.75 709.75 718.50 +4.25 88,643 151,631 -8,327 Hover/Click
Dec21 211029 714.00 720.75 703.75 712.25 +3.50 156,099 226,040 +6,130 Hover/Click
Jan22 211029 707.25 713.50 697.00 704.75 +2.50 76,196 177,668 +10,659 Hover/Click
Feb22 211029 701.50 707.00 691.50 698.25 +2.00 22,276 68,322 +681 Hover/Click
Mar22 211029 693.75 700.00 684.50 691.50 +2.00 22,717 61,916 -425 Hover/Click
Apr22 211029 686.50 692.25 677.50 683.75 +1.75 9,039 23,355 +217 Hover/Click
May22 211029 682.75 685.00 671.50 677.00 +1.50 4,604 21,908 +222 Hover/Click
Jun22 211029 676.00 679.50 665.50 671.50 +1.75 13,404 72,238 -202 Hover/Click
Jul22 211029 673.25 675.25 662.25 667.75 +1.50 2,716 16,384 +138 Hover/Click
Aug22 211029 670.50 672.75 659.50 665.25 +1.50 1,381 10,991 -47 Hover/Click
Total Volume and Open Interest 412,550 942,674 +11,269  
Ethanol(CBOT)
Nov21 211029 2.207 2.207 2.207 2.207 unch        
Dec21 211029 2.207 2.207 2.207 2.207 unch        
Jan22 211029 2.137 2.137 2.137 2.137 unch        
Feb22 211029 2.137 2.137 2.137 2.137 unch        
Mar22 211029 2.137 2.137 2.137 2.137 unch        
Apr22 211029 2.137 2.137 2.137 2.137 unch        
May22 211029 2.137 2.137 2.137 2.137 unch        
Jun22 211029 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211029 82.78 83.74 81.42 83.57 +0.76 29,197 91,636 +1,345 Hover/Click
Jan22 211029 81.46 81.96 80.17 81.78 +0.32 34,099 51,510 +1,404 Hover/Click
Feb22 211029 79.94 80.28 78.83 79.98 +0.03 28,722 22,376 +1,766 Hover/Click
Mar22 211029 78.73 78.81 77.56 78.46 -0.16 18,386 40,161 -117 Hover/Click
Apr22 211029 77.62 77.67 76.68 77.25 -0.24 7,283 14,331 +322 Hover/Click
May22 211029 76.50 76.67 75.60 76.27 -0.26 3,365 10,148 +33 Hover/Click
Jun22 211029 75.92 76.01 74.81 75.42 -0.27 13,704 60,639 +2,245 Hover/Click
Jul22 211029 75.10 75.30 74.50 74.63 -0.28 920 6,469 +326 Hover/Click
Aug22 211029 74.40 74.65 73.84 73.89 -0.30 299 4,623 +19 Hover/Click
Sep22 211029 73.53 73.53 73.19 73.19 -0.32 1,093 14,550 +7 Hover/Click
Oct22 211029 72.54 72.54 72.54 72.54 -0.32 171 5,831 -48 Hover/Click
Nov22 211029 71.92 71.92 71.92 71.92 -0.34 421 7,789 -124 Hover/Click
Dec22 211029 71.80 71.95 70.99 71.33 -0.36 6,729 83,340 -491 Hover/Click
Jan23 211029 70.70 70.70 70.70 70.70 -0.37 47 4,245 -24 Hover/Click
Feb23 211029 70.10 70.10 70.10 70.10 -0.38 25 1,462 +19 Hover/Click
Mar23 211029 69.54 69.54 69.54 69.54 -0.40 53 7,031 +2 Hover/Click
Total Volume and Open Interest 147,163 509,357 +6,263  
US Dollar Index(ICE) Weekly Monthly
Dec21 211029 93.340 94.300 93.310 94.120 +0.795 35,850 57,930 +1,079 Hover/Click
Mar22 211029 93.280 94.225 93.265 94.060 +0.795 159 2,052 +1 Hover/Click
Jun22 211029 93.210 94.040 93.210 94.040 +0.780 15 82 -9 Hover/Click
Total Volume and Open Interest 36,024 60,064 +1,071  
Australian Dollar(CME) Weekly Monthly
Dec21 211029 75.46 75.57 75.02 75.27 -0.13 91,408 164,795 +5,294 Hover/Click
Mar22 211029 75.29 75.54 75.02 75.26 -0.11 63 245 +17 Hover/Click
Jun22 211029 75.34 75.44 75.01 75.21 -0.06 0 32 +0 Hover/Click
Total Volume and Open Interest 91,566 165,368 +5,357  
British Pound(CME) Weekly Monthly
Dec21 211029 137.94 138.03 136.69 136.89 -1.00 103,063 151,892 -654 Hover/Click
Mar22 211029 137.85 137.97 136.65 136.84 -1.00 314 2,527 +229 Hover/Click
Jun22 211029 136.62 137.74 136.44 136.62 -0.99 5 486 +3 Hover/Click
Total Volume and Open Interest 103,602 156,048 -447  
Canadian Dollar(CME) Weekly Monthly
Dec21 211029 81.01 81.12 80.59 80.81 -0.18 123,635 154,096 -1,737 Hover/Click
Mar22 211029 80.97 81.09 80.58 80.79 -0.18 252 1,994 +75 Hover/Click
Jun22 211029 80.82 80.99 80.52 80.68 -0.19 75 593 +15 Hover/Click
Sep22 211029 80.53 80.53 80.46 80.53 -0.20 0 185 +0 Hover/Click
Total Volume and Open Interest 124,873 157,998 -1,477  
Japanese Yen(CME) Weekly Monthly
Dec21 211029 88.09 88.22 87.67 87.80 -0.37 127,655 252,990 -10,336 Hover/Click
Mar22 211029 88.18 88.34 87.78 87.91 -0.38 66 700 +1 Hover/Click
Jun22 211029 87.92 88.45 87.91 88.02 -0.39 6 5 +0 Hover/Click
Total Volume and Open Interest 129,010 254,817 -10,437  
Swiss Franc(CME) Weekly Monthly
Dec21 211029 109.81 109.99 109.10 109.36 -0.44 23,405 54,678 +753 Hover/Click
Mar22 211029 110.11 110.27 109.43 109.67 -0.43 9 343 +0 Hover/Click
Jun22 211029 109.93 109.93 109.85 109.93 -0.45 0 25 +0 Hover/Click
Total Volume and Open Interest 23,414 55,058 +753  
EuroFX(CME) Weekly Monthly
Dec21 211029 116.92 117.00 115.45 115.69 -1.26 186,296 655,221 -3,414 Hover/Click
Mar22 211029 117.22 117.28 115.72 115.96 -1.27 417 15,396 +105 Hover/Click
Jun22 211029 117.12 117.51 115.98 116.20 -1.27 246 1,201 -32 Hover/Click
Total Volume and Open Interest 187,398 677,073 -3,301  
Mexican Peso(CME) Weekly Monthly
Dec21 211029 487.50 488.25 481.50 482.75 -4.13 44,388 163,052 +639 Hover/Click
Mar22 211029 478.88 480.75 474.63 475.75 -4.00 2 117 +1 Hover/Click
Total Volume and Open Interest 44,390 163,182 +640  
Brazilian Real(CME) Weekly Monthly
Nov21 211029 175.65 177.70 175.65 177.20 -0.80 10,479 16,975 -4,623  
Dec21 211029 176.20 177.60 175.00 177.05 unch 8,953 28,581 +4,528 Hover/Click
Jan22 211029 175.80 176.20 174.25 175.80 +0.15 19 424 +3  
Feb22 211029 174.60 174.60 174.60 174.60 +0.05        
Total Volume and Open Interest 19,451 45,981 -92  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211029 160~050 161~070 159~150 160~270 +0~110 617,072 1,167,457 -5,103 Hover/Click
Mar22 211029 158~190 159~200 157~300 159~090 +0~110 401 877 +258 Hover/Click
Jun22 211029 159~090 159~090 159~090 159~090 +0~110 0 1 +0 Hover/Click
Total Volume and Open Interest 617,473 1,168,335 -4,845  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211029 130~220 130~280 130~075 130~225 -0~015 2,427,913 3,948,076 -41,874 Hover/Click
Mar22 211029 129~280 130~020 129~130 129~285 -0~005 7,348 14,081 +3,804 Hover/Click
Jun22 211029 129~160 129~180 129~150 129~180 -0~005 1 1 +1 Hover/Click
Total Volume and Open Interest 2,435,262 3,962,158 -38,069  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211029 121~242 121~274 121~124 121~240 +0~006 1,530,061 3,623,754 +37,253 Hover/Click
Mar22 211029 120~246 121~062 120~236 121~032 +0~004 25 54 +11 Hover/Click
Jun22 211029 121~032 121~032 121~032 121~032 +0~004       Hover/Click
Total Volume and Open Interest 1,530,086 3,623,808 +37,264  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211029 109~206 109~225 109~163 109~200 +0~001 636,240 2,082,638 +53,596 Hover/Click
Mar22 211029 109~064 109~093 109~064 109~093 -0~004 3 40 +3 Hover/Click
Jun22 211029 109~093 109~093 109~093 109~093 -0~004       Hover/Click
Total Volume and Open Interest 636,243 2,082,678 +53,599  
Eurodollars(CME) Weekly Monthly
Dec21 211029 99.790 99.800 99.785 99.795 unch 289,051 1,288,014 -41,437  
Mar22 211029 99.750 99.755 99.725 99.740 -0.015 393,251 1,111,847 +59,199  
Jun22 211029 99.585 99.600 99.525 99.560 -0.010 334,518 912,239 -5,395  
Sep22 211029 99.395 99.415 99.310 99.360 -0.015 398,425 784,042 +37,223  
Dec22 211029 99.170 99.195 99.060 99.130 -0.020 594,213 1,527,954 +25,451  
Mar23 211029 98.985 99.020 98.855 98.940 -0.030 345,107 958,306 -12,061  
Jun23 211029 98.815 98.840 98.680 98.765 -0.030 313,628 771,105 +9,704  
Sep23 211029 98.625 98.645 98.500 98.585 -0.025 277,773 687,751 -187  
Dec23 211029 98.550 98.570 98.435 98.520 -0.015 452,699 1,231,376 -6,100  
Mar24 211029 98.490 98.510 98.390 98.470 -0.005 179,027 372,601 -10,662  
Jun24 211029 98.450 98.470 98.355 98.430 +0.005 164,168 414,617 +2,382  
Sep24 211029 98.400 98.420 98.315 98.385 +0.010 151,714 338,503 -6,085  
Dec24 211029 98.360 98.385 98.275 98.350 +0.015 295,730 894,087 -16,442  
Mar25 211029 98.345 98.365 98.270 98.340 +0.025 88,537 324,055 +1,637  
Jun25 211029 98.330 98.350 98.255 98.325 +0.030 63,653 181,964 -608  
Sep25 211029 98.305 98.330 98.225 98.305 +0.030 62,520 145,150 -3,264  
Dec25 211029 98.260 98.285 98.175 98.265 +0.030 68,304 160,987 -1,951  
Mar26 211029 98.235 98.265 98.155 98.240 +0.030 36,906 101,149 -483  
Total Volume and Open Interest 4,665,968 12,709,923 +34,209  
Ultra T-Bond(CBOT)
Dec21 211029 194~31 196~31 193~13 196~13 +0~24 291,625 1,215,763 -1,129  
Mar22 211029 195~00 196~00 192~22 195~21 +0~27 50 1,079 +30  
Jun22 211029 195~21 195~21 195~21 195~21 +0~27        
Total Volume and Open Interest 291,675 1,216,842 -1,099  
Ultra 10-Yr T-Note(CBOT)
Dec21 211029 144~225 145~100 144~080 145~010 +0~050 465,796 1,554,000 +17,780  
Mar22 211029 144~075 145~065 144~045 144~300 +0~055 13 647 +6  
Jun22 211029 144~300 144~300 144~300 144~300 +0~055        
Total Volume and Open Interest 465,809 1,554,647 +17,786  
30 Day Federal Funds(CBOT)
Oct21 211029 99.923 99.923 99.920 99.920 unch 1,321 128,064 +190  
Nov21 211029 99.925 99.925 99.920 99.925 unch 5,512 116,025 +738  
Dec21 211029 99.925 99.930 99.920 99.925 unch 8,058 93,132 +511  
Jan22 211029 99.925 99.925 99.920 99.920 unch 16,149 114,186 +1,619  
Feb22 211029 99.915 99.915 99.905 99.910 unch 18,924 92,441 +1,393  
Mar22 211029 99.895 99.895 99.880 99.890 unch 13,476 50,377 +1,129  
Total Volume and Open Interest 260,444 1,304,344 +11,251  
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 211029 209.94 210.40 207.62 208.98 unch 128,274 358,394 +11,239  
Mar22 211029 207.28 207.28 207.28 207.28 unch 273 60,775 +271  
Jun22 211029 206.08 206.08 206.08 206.08 unch        
Total Volume and Open Interest 128,547 419,169 +11,510  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211029 168.95 168.98 167.71 168.12 -0.94 958,668 1,656,296 +87,529 Hover/Click
Mar22 211029 169.92 170.05 169.34 169.75 -1.01 10,421 69,412 +7,432 Hover/Click
Jun22 211029 167.32 167.32 167.32 167.32 -0.94 0 2 +0 Hover/Click
Total Volume and Open Interest 969,089 1,725,710 +94,961  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211029 134.18 134.18 133.69 133.76 -0.51 560,685 1,511,867 +33,771 Hover/Click
Mar22 211029 132.67 132.71 132.63 132.63 -0.54 1,606 25,973 +82 Hover/Click
Jun22 211029 133.53 133.53 133.53 133.53 -0.51       Hover/Click
Total Volume and Open Interest 562,291 1,537,840 +33,853  
Euro-Schatz(EUREX)
Dec21 211029 112.01 112.05 111.95 111.96 -0.11 387,903 1,441,321 -303  
Mar22 211029 111.87 111.87 111.87 111.87 -0.14 0 1 +0  
Jun22 211029 112.57 112.57 112.57 112.57 -0.11        
Total Volume and Open Interest 387,903 1,441,322 -303  
3-Mth Euribor(EUREX)
Dec21 211029 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211029 100.490 100.490 100.490 100.490 unch 0 1,103 +0  
Jun22 211029 100.395 100.395 100.395 100.395 -0.035 1 600 +0  
Total Volume and Open Interest 70 3,858 -10  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211029 125~01 125~09 124~22 124~29 -0~18 384,159 874,237 +11,857 Hover/Click
Mar22 211029 124~02 124~02 123~32 123~32 -0~19 11,134 72,107 +9,045 Hover/Click
Total Volume and Open Interest 395,293 946,344 +20,902  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211029 99.51 99.56 99.50 99.53 +0.01 37,822 562,105 -2,267  
Mar22 211029 99.04 99.08 99.03 99.06 +0.01 31,266 357,448 -3,972  
Jun22 211029 98.82 98.85 98.77 98.80 -0.01 26,397 247,613 +4,776  
Sep22 211029 98.68 98.71 98.62 98.64 -0.05 42,672 352,935 -4,414  
Dec22 211029 98.61 98.67 98.57 98.60 -0.05 69,981 576,499 -1,998  
Mar23 211029 98.61 98.66 98.56 98.58 -0.06 29,335 242,682 +229  
Total Volume and Open Interest 452,168 4,093,999 -18,392  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211029 100.535 100.545 100.530 100.540 +0.005 92,250 467,627 +4,880  
Mar22 211029 100.470 100.490 100.460 100.485 +0.005 129,236 305,398 -4,914  
Jun22 211029 100.385 100.415 100.375 100.390 -0.030 179,492 300,403 +1,809  
Total Volume and Open Interest 1,721,424 4,171,096 +55,122  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211029 99.80 99.87 99.78 99.86 +0.03 14,725 154,323 +2,166  
Mar22 211029 99.57 99.71 99.53 99.64 +0.04 56,076 202,907 +5,957  
Jun22 211029 99.28 99.40 99.13 99.31 +0.03 58,644 179,935 +4,654  
Sep22 211029 98.80 99.00 98.63 98.82 +0.03 45,604 151,762 +3,500  
Dec22 211029 98.44 98.65 98.29 98.41 -0.03 39,689 118,304 +3,116  
Mar23 211029 98.28 98.41 98.10 98.22 -0.03 26,095 76,380 +6,016  
Jun23 211029 98.16 98.27 98.04 98.10 -0.04 20,096 54,870 -1,520  
Sep23 211029 98.04 98.14 97.97 98.01 -0.04 10,982 59,638 +3,137  
Dec23 211029 97.93 98.00 97.86 97.86 -0.04 110 2,284 +40  
Mar24 211029 97.77 97.77 97.77 97.77 -0.04 12 501 +12  
Total Volume and Open Interest 272,125 1,001,201 +27,136  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211029 98.14 98.16 97.86 97.89 -0.25 165,590 1,262,452 +14,150  
Mar22 211029 97.89 97.89 97.89 97.89 -0.25 0 30 +0  
Total Volume and Open Interest 165,590 1,262,482 +14,150  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211029 98.68 98.84 98.54 98.60 -0.07 307,220 746,687 +37,308  
Mar22 211029 98.60 98.60 98.60 98.60 -0.07 0 105 +0  
Total Volume and Open Interest 307,220 746,792 +37,308  
Gold(CMX) Weekly Monthly
Dec21 211029 1801.5 1802.9 1772.4 1783.9 -18.7 182,801 398,610 -2,069 Hover/Click
Feb22 211029 1803.3 1804.4 1774.6 1785.9 -18.8 2,793 70,123 +1,662 Hover/Click
Apr22 211029 1804.8 1805.9 1776.2 1787.6 -18.8 835 13,317 +373 Hover/Click
Jun22 211029 1806.0 1806.7 1778.4 1789.1 -18.9 759 16,780 -3 Hover/Click
Aug22 211029 1801.8 1801.8 1780.0 1790.7 -18.9 406 2,437 -81 Hover/Click
Oct22 211029 1792.3 1792.3 1792.3 1792.3 -18.8 99 1,935 +10 Hover/Click
Dec22 211029 1809.8 1809.8 1784.9 1794.2 -18.6 161 5,399 +126 Hover/Click
Feb23 211029 1797.0 1797.0 1797.0 1797.0 -18.6       Hover/Click
Apr23 211029 1800.2 1800.2 1800.2 1800.2 -18.6 0 4 +0 Hover/Click
Jun23 211029 1803.4 1803.4 1803.4 1803.4 -18.6 0 9 +0 Hover/Click
Aug23 211029 1806.4 1806.4 1806.4 1806.4 -18.6       Hover/Click
Total Volume and Open Interest 188,397 509,082 -712  
Silver(CMX) Weekly Monthly
Dec21 211029 2413.5 2414.0 2370.5 2394.9 -17.1 48,091 111,693 -916 Hover/Click
Mar22 211029 2418.0 2418.5 2375.0 2399.2 -17.6 3,036 20,600 +1,264 Hover/Click
May22 211029 2406.5 2414.5 2383.5 2401.1 -17.5 617 3,390 -61 Hover/Click
Jul22 211029 2402.0 2404.0 2380.0 2402.0 -18.6 104 2,164 +24 Hover/Click
Sep22 211029 2417.5 2417.5 2385.5 2403.6 -21.1 139 1,149 +29 Hover/Click
Dec22 211029 2430.0 2430.0 2393.0 2411.2 -21.1 67 1,039 -5 Hover/Click
Mar23 211029 2416.6 2416.6 2416.6 2416.6 -21.1 0 4 +0 Hover/Click
Total Volume and Open Interest 52,191 141,849 +268  
Platinum(NYMEX) Weekly Monthly
Jan22 211029 1020.0 1025.7 1005.2 1020.7 -3.2 12,289 54,584 -1,033 Hover/Click
Apr22 211029 1023.2 1026.7 1006.7 1021.7 -3.6 179 2,229 +60 Hover/Click
Jul22 211029 1010.0 1023.4 1010.0 1023.4 -3.4 3 143 +3 Hover/Click
Oct22 211029 1025.5 1025.5 1025.5 1025.5 -3.4 0 43 +0 Hover/Click
Total Volume and Open Interest 12,509 57,106 -1,055  
Palladium(NYMEX) Weekly Monthly
Dec21 211029 1993.00 2009.00 1936.00 1980.30 -9.10 2,148 8,439 -103 Hover/Click
Mar22 211029 1997.50 2007.00 1939.00 1982.50 -9.40 408 1,940 +281 Hover/Click
Jun22 211029 1985.20 1985.20 1985.20 1985.20 -9.40 0 3 +0 Hover/Click
Total Volume and Open Interest 2,556 10,383 +178  
Copper(CMX) Weekly Monthly
Dec21 211029 443.45 445.30 433.40 436.80 -7.05 71,050 123,107 -3,428 Hover/Click
Mar22 211029 440.65 442.55 430.85 434.00 -7.45 14,508 54,106 +1,075 Hover/Click
May22 211029 440.80 440.90 429.70 432.75 -7.35 5,204 16,693 -317 Hover/Click
Jul22 211029 436.50 436.50 429.40 431.25 -7.20 3,332 11,925 +134 Hover/Click
Sep22 211029 431.15 431.15 429.05 429.50 -7.40 402 3,129 +52 Hover/Click
Total Volume and Open Interest 95,677 220,222 -2,705  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211029 35636 35746 35486 35704 +91 185,252 106,999 -1,320 Hover/Click
Mar22 211029 35520 35657 35405 35620 +93 112 971 -4 Hover/Click
Jun22 211029 35517 35517 35517 35517 +87 0 2 +0 Hover/Click
Sep22 211029 35397 35397 35397 35397 +87 3 1 +1 Hover/Click
Total Volume and Open Interest 185,367 107,973 -1,323  
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 211029 4577.00 4603.50 4559.25 4597.00 +9.50 1,263,181 2,331,214 +11,831 Hover/Click
Mar22 211029 4570.00 4597.00 4553.75 4591.00 +9.75 6,808 42,699 +5,763 Hover/Click
Jun22 211029 4553.75 4587.25 4545.50 4582.50 +10.25 291 46,938 +250 Hover/Click
Sep22 211029 4575.25 4575.25 4575.25 4575.25 +9.25 0 53 +0 Hover/Click
Total Volume and Open Interest 1,270,280 2,422,649 +17,844  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211029 15679.75 15864.75 15595.50 15838.50 +73.75 534,474 244,740 +1,292 Hover/Click
Mar22 211029 15679.25 15865.00 15602.00 15842.75 +74.00 894 2,117 +76 Hover/Click
Jun22 211029 15800.00 15840.25 15600.75 15828.25 +73.50 5 13 -2 Hover/Click
Total Volume and Open Interest 535,373 246,876 +1,366  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211029 2789.40 2802.20 2777.70 2789.40 +1.50 14,081 40,790 +237 Hover/Click
Mar22 211029 2798.40 2798.40 2789.40 2798.40 +1.50 2 2 +1 Hover/Click
Jun22 211029 2809.20 2809.20 2809.20 2809.20 +1.90       Hover/Click
Total Volume and Open Interest 14,083 40,792 +238  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211029 18.95 19.55 18.65 18.78 +0.13 77,325 170,841 -3,731  
Dec21 211029 21.08 21.50 20.93 21.05 +0.20 45,510 84,869 +4,986  
Jan22 211029 22.55 22.90 22.50 22.56 +0.23 12,777 36,502 +567  
Total Volume and Open Interest 148,514 339,809 +2,557  
S & P 600(CME)
Dec21 211029 1377.40 1377.40 1377.40 1377.40 -2.40        
Mar22 211029 1378.30 1378.30 1378.30 1378.30 -2.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211029 2299.90 2302.70 2283.80 2295.30 +0.20 192,455 459,307 -771 Hover/Click
Mar22 211029 2288.20 2299.80 2282.30 2293.00 unch 91 425 +3 Hover/Click
Jun22 211029 2285.70 2285.70 2285.70 2285.70 -0.40       Hover/Click
Total Volume and Open Interest 192,546 459,732 -768  
Nikkei 225(CME)
Dec21 211029 28900 29080 28485 29005 +80 5,740 17,182 -454  
Mar22 211029 28975 29050 28515 28975 +80 2 15 +2  
Total Volume and Open Interest 5,742 17,197 -452  
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 211029 28785 29025 28465 28780 +20 338,856 311,623 +1,925  
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 211029 28780 29030 28470 28780 +20 24,875 251,593 -1,415  
Mar22 211029 28780 28960 28410 28710 unch 245 19,513 +358  
Jun22 211029 28500 28500 28500 28500 +20 0 4,629 -200  
Total Volume and Open Interest 25,120 323,010 -1,607  
Nikkei 225(CME) Yen
Dec21 211029 28890 29070 28470 28990 +85 39,497 51,741 +2,144  
Mar22 211029 28930 28965 28450 28930 +85 0 18 +0  
Jun22 211029 28685 28685 28685 28685 +85        
Total Volume and Open Interest 39,497 51,762 +2,144  
Nikkei 225(CME) e-Mini Yen
Dec21 211029 28990 28990 28990 28990 +80        
Mar22 211029 28930 28930 28930 28930 +80        
Jun22 211029 28690 28690 28690 28690 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211029 6776.0 6857.5 6744.0 6826.5 +26.5 39,141 247,630 +25  
Dec21 211029 6763.0 6839.0 6734.0 6816.0 +26.5 28 34,544 +22  
Jan22 211029 6805.5 6805.5 6805.5 6805.5 +26.5        
Mar22 211029 6798.0 6798.0 6798.0 6798.0 +26.5 0 1 -1  
Jun22 211029 6656.5 6656.5 6656.5 6656.5 +26.5        
Sep22 211029 6638.0 6638.0 6638.0 6638.0 +26.5        
Total Volume and Open Interest 39,169 291,680 +46  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211028 25584 25757 25520 25593 -47 157,463 60,396 -22,697  
Nov21 211029 25439 25513 25249 25304 -110 85,439 91,082 +20,949  
Dec21 211029 25429 25506 25267 25301 -105 828 5,933 +430  
Total Volume and Open Interest 207,293 120,235 -18,681  
DAX(EUREX) Weekly Monthly
Dec21 211029 15645.0 15715.0 15483.0 15664.0 -5.0 64,391 69,426 +173  
Mar22 211029 15561.0 15676.0 15484.0 15649.0 -5.0 1,020 3,806 +989  
Jun22 211029 15511.0 15672.0 15511.0 15672.0 -5.0 1,000 3,512 +1,000  
Total Volume and Open Interest 66,411 76,744 +2,162  
Mini-DAX(EUREX)
Dec21 211029 15646.0 15715.0 15482.0 15664.0 -5.0 42,476 18,951 +44  
Mar22 211029 15595.0 15696.0 15480.0 15649.0 -5.0 56 229 +13  
Jun22 211029 15579.0 15672.0 15579.0 15672.0 -5.0 0 2 +0  
Total Volume and Open Interest 42,532 19,182 +57  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211029 4216 4257 4178 4237 +19 524,793 2,923,302 +1,274  
Mar22 211029 4175 4239 4170 4221 +19 138 60,699 +0  
Jun22 211029 4144 4144 4144 4144 +19 145 13,619 +0  
Total Volume and Open Interest 525,416 3,004,756 +1,489  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211029 12072 12128 12024 12093 -30 26,441 133,711 +538  
Mar22 211029 11928 12000 11912 11974 -30 3 226 +0  
Jun22 211029 11814 11814 11814 11814 -30 0 4 +0  
Total Volume and Open Interest 26,444 133,941 +538  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211029 7221.50 7237.00 7168.00 7224.00 +5.50 74,331 622,549 -2,210  
Mar22 211029 7111.00 7158.00 7111.00 7158.00 +5.00 0 747 +0  
Jun22 211029 7104.00 7104.00 7104.00 7104.00 +5.00 1 27 +1  
Total Volume and Open Interest 74,333 623,426 -2,208  
SPI 200(SFE) Weekly Monthly
Dec21 211029 7396.0 7422.0 7270.0 7280.0 -124.0 25,773 238,195 +1,325  
Mar22 211029 7191.0 7191.0 7191.0 7191.0 -124.0 0 269 +0  
Jun22 211029 7191.0 7191.0 7191.0 7191.0 -124.0        
Total Volume and Open Interest 25,773 238,481 +1,325  
FTSE MIB(ISE)
Dec21 211029 26610.00 26820.00 26470.00 26747.00 +10.00 11,808 97,792 -406  
Mar22 211029 26610.00 26675.00 26390.00 26650.00 +10.00 43 590 +25  
Jun22 211029 26235.00 26235.00 26235.00 26235.00 -15.00        
Total Volume and Open Interest 11,851 98,382 -381  
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 211029 590.35 590.35 582.40 587.15 -2.40 8 1,735 -8  
Dec21 211029 585.15 588.15 579.45 585.15 -2.40        
Total Volume and Open Interest 8 1,735 -8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy