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 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221020 1371.00 1396.50 1370.25 1391.50 +19.00 143,267 215,824 -7,103 Hover/Click
Jan23 221020 1381.75 1405.00 1380.00 1400.00 +17.25 90,377 214,178 +5,007 Hover/Click
Mar23 221020 1390.25 1412.75 1388.75 1407.75 +16.00 26,181 102,781 +1,740 Hover/Click
May23 221020 1398.25 1420.00 1397.25 1414.50 +14.75 13,085 73,429 +1,484 Hover/Click
Jul23 221020 1402.50 1422.75 1400.75 1417.25 +14.00 10,807 55,962 +865 Hover/Click
Aug23 221020 1391.75 1407.00 1386.75 1402.00 +12.00 448 2,849 -62 Hover/Click
Sep23 221020 1362.00 1374.75 1356.50 1370.00 +10.00 199 1,296 +37 Hover/Click
Nov23 221020 1347.50 1363.75 1345.75 1358.00 +9.50 4,062 43,655 -578 Hover/Click
Jan24 221020 1361.50 1365.75 1350.25 1362.00 +9.75 32 885 -16 Hover/Click
Mar24 221020 1359.00 1359.50 1357.75 1357.75 +10.00 16 1,292 +10 Hover/Click
May24 221020 1357.25 1358.75 1346.25 1356.50 +9.75 13 1,142 +0 Hover/Click
Jul24 221020 1357.00 1357.00 1357.00 1357.00 +9.75 1 133 +0 Hover/Click
Aug24 221020 1346.25 1346.25 1346.25 1346.25 +9.75 0 3 +0 Hover/Click
Sep24 221020 1308.50 1308.50 1308.50 1308.50 +9.75 0 90 +0 Hover/Click
Total Volume and Open Interest 288,522 714,532 +1,406  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221020 401.90 414.00 401.90 413.30 +11.60 63,067 144,852 -7,098 Hover/Click
Jan23 221020 397.00 407.50 396.60 406.80 +10.20 26,601 84,924 +252 Hover/Click
Mar23 221020 392.30 400.50 391.00 400.00 +9.00 24,280 64,933 +4,156 Hover/Click
May23 221020 389.00 397.30 388.60 396.90 +8.30 10,774 34,818 +1,093 Hover/Click
Jul23 221020 389.50 397.20 389.10 396.90 +7.70 7,182 24,192 +470 Hover/Click
Aug23 221020 387.90 394.60 387.00 393.80 +7.00 1,467 5,131 +105 Hover/Click
Sep23 221020 385.00 391.30 384.10 390.20 +6.40 1,010 3,562 +139 Hover/Click
Oct23 221020 383.30 387.30 382.50 386.10 +5.90 349 2,179 +126 Hover/Click
Dec23 221020 381.20 387.70 381.10 386.30 +5.50 914 6,342 +52 Hover/Click
Jan24 221020 385.40 386.70 385.40 385.40 +5.30 118 495 +57 Hover/Click
Total Volume and Open Interest 135,896 372,161 -589  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221020 70.53 72.06 70.04 70.42 -0.22 66,011 124,687 +1,349 Hover/Click
Jan23 221020 67.97 69.40 67.70 67.94 -0.07 33,138 87,498 +1,579 Hover/Click
Mar23 221020 65.58 66.96 65.30 65.64 -0.06 29,334 66,434 +1,454 Hover/Click
May23 221020 64.10 65.15 63.71 64.07 -0.12 17,689 50,278 +338 Hover/Click
Jul23 221020 62.70 63.51 62.22 62.60 -0.19 8,815 46,822 +536 Hover/Click
Aug23 221020 61.65 62.11 61.00 61.36 -0.22 1,745 4,536 +153 Hover/Click
Sep23 221020 60.50 61.17 59.98 60.38 -0.17 1,033 3,782 +115 Hover/Click
Oct23 221020 59.63 60.07 59.05 59.51 -0.08 681 3,587 +36 Hover/Click
Dec23 221020 59.03 59.72 58.45 58.99 -0.01 1,159 15,065 +213 Hover/Click
Jan24 221020 58.61 58.61 58.61 58.61 +0.05 6 340 +0 Hover/Click
Total Volume and Open Interest 159,627 406,354 +5,778  
Canola(WCE) Weekly Monthly
Nov22 221020 869.6 886.3 869.6 885.4 +15.7 11,408 28,809 -3,106 Hover/Click
Jan23 221020 870.4 878.3 869.4 876.3 +5.9 16,170 79,815 -1,587 Hover/Click
Mar23 221020 873.7 880.3 872.0 877.7 +4.0 5,171 63,679 +1,864 Hover/Click
May23 221020 877.6 882.0 874.2 879.1 +3.1 1,464 27,382 +303 Hover/Click
Jul23 221020 878.6 881.8 876.0 879.6 +2.6 536 11,557 +289 Hover/Click
Total Volume and Open Interest 34,932 225,464 -2,211  
Corn(CBOT) Weekly Monthly
Dec22 221020 678.00 687.00 676.75 684.00 +5.75 147,455 628,792 -13,147 Hover/Click
Mar23 221020 684.00 692.75 683.00 690.00 +5.50 62,906 328,273 +2,847 Hover/Click
May23 221020 685.00 692.75 683.50 690.00 +5.00 18,188 141,381 -319 Hover/Click
Jul23 221020 679.00 686.50 678.00 684.50 +5.00 21,501 149,105 +1,872 Hover/Click
Sep23 221020 633.75 639.00 632.00 638.00 +4.50 3,647 49,885 +43 Hover/Click
Dec23 221020 620.00 626.25 619.25 625.00 +4.50 8,879 108,848 +124 Hover/Click
Mar24 221020 628.00 633.00 628.00 631.75 +4.25 99 4,685 +18 Hover/Click
May24 221020 630.00 634.50 629.75 633.50 +3.75 36 1,402 +7 Hover/Click
Jul24 221020 626.75 630.50 625.75 629.75 +3.75 6 1,432 +4 Hover/Click
Sep24 221020 577.25 577.25 577.25 577.25 +2.75 0 85 +0 Hover/Click
Total Volume and Open Interest 263,016 1,419,087 -8,560  
Wheat(CBOT) Weekly Monthly
Dec22 221020 844.50 855.75 836.75 849.25 +8.00 46,278 133,754 +83 Hover/Click
Mar23 221020 861.25 873.50 855.25 868.00 +8.50 17,084 73,031 +2,190 Hover/Click
May23 221020 870.75 883.00 865.00 878.00 +9.25 7,402 32,726 -131 Hover/Click
Jul23 221020 868.00 881.00 862.25 877.00 +11.00 5,167 40,464 +303 Hover/Click
Sep23 221020 869.25 883.75 864.50 880.25 +13.00 2,088 7,901 -16 Hover/Click
Dec23 221020 873.75 890.25 870.00 887.25 +15.00 1,342 18,893 -114 Hover/Click
Total Volume and Open Interest 79,531 309,429 +2,292  
Wheat(KCBT) Weekly Monthly
Dec22 221020 944.50 955.25 938.25 949.75 +8.00 19,391 72,299 +116 Hover/Click
Mar23 221020 941.50 953.25 936.50 948.00 +8.25 7,991 42,738 +37 Hover/Click
May23 221020 939.75 951.50 934.75 946.50 +9.00 4,906 18,147 +36 Hover/Click
Jul23 221020 931.75 945.00 928.25 941.25 +10.50 2,595 18,026 +549 Hover/Click
Sep23 221020 929.75 942.75 925.50 939.75 +11.75 455 3,745 +51 Hover/Click
Dec23 221020 933.75 943.75 928.00 943.25 +13.00 250 2,360 +73 Hover/Click
Mar24 221020 937.25 937.25 937.25 937.25 +13.75 2 39 +1 Hover/Click
Total Volume and Open Interest 35,606 157,624 +856  
Wheat(MGE) Weekly Monthly
Dec22 221020 957.00 967.00 952.75 962.50 +9.00 5,212 30,270 +142 Hover/Click
Mar23 221020 960.25 973.75 959.25 969.50 +10.25 1,943 16,778 +259 Hover/Click
May23 221020 971.25 978.75 965.25 974.75 +10.25 125 4,193 +26 Hover/Click
Jul23 221020 971.75 976.50 966.00 976.00 +11.25 27 1,768 +13 Hover/Click
Sep23 221020 940.25 950.00 932.25 945.75 +14.50 19 2,376 +0 Hover/Click
Dec23 221020 933.00 949.75 933.00 945.25 +17.00 5 668 +2 Hover/Click
Total Volume and Open Interest 7,331 56,053 +442  
Oats(CBOT) Weekly Monthly
Dec22 221020 374.00 385.25 373.25 375.50 +0.75 348 3,054 -100 Hover/Click
Mar23 221020 389.00 389.25 380.00 382.50 +1.75 83 820 +65 Hover/Click
May23 221020 388.00 388.50 388.00 388.50 +2.25 1 106 +1 Hover/Click
Jul23 221020 392.75 392.75 392.75 392.75 +2.75 0 36 +0 Hover/Click
Total Volume and Open Interest 432 4,042 -34  
Rough Rice(CBOT) Weekly Monthly
Nov22 221020 16.50 16.52 16.43 16.45 -0.03 1,122 4,607 -339 Hover/Click
Jan23 221020 16.85 16.90 16.80 16.81 -0.02 860 3,312 +417 Hover/Click
Mar23 221020 17.10 17.18 17.10 17.12 -0.02 8 313 +3 Hover/Click
May23 221020 17.33 17.33 17.33 17.33 -0.02 0 9 +0 Hover/Click
Total Volume and Open Interest 1,990 8,253 +81  
Live Cattle(CME) Weekly Monthly
Oct22 221020 149.500 149.830 149.200 149.785 +0.435 2,013 5,076 -1,074 Hover/Click
Dec22 221020 151.235 151.750 151.130 151.685 +0.335 19,676 109,813 -2,580 Hover/Click
Feb23 221020 154.150 154.880 154.150 154.850 +0.600 9,116 55,799 +1,894 Hover/Click
Apr23 221020 157.235 157.600 157.050 157.580 +0.280 5,554 42,339 -84 Hover/Click
Jun23 221020 153.900 154.050 153.400 153.650 -0.335 3,404 34,684 +624 Hover/Click
Aug23 221020 153.650 153.830 153.130 153.400 -0.335 1,200 9,074 +234 Hover/Click
Total Volume and Open Interest 41,522 262,262 -785  
Feeder Cattle(CME) Weekly Monthly
Oct22 221020 175.035 175.700 175.035 175.580 +0.345 1,204 2,206 -65 Hover/Click
Nov22 221020 177.880 178.080 176.800 177.550 -0.530 4,126 10,660 -949 Hover/Click
Jan23 221020 179.950 180.000 178.330 179.250 -0.830 7,189 23,375 +593 Hover/Click
Mar23 221020 182.130 182.250 180.630 181.450 -0.880 3,080 6,519 -75 Hover/Click
Apr23 221020 186.250 186.330 184.880 185.650 -0.750 1,162 2,240 +200 Hover/Click
May23 221020 189.380 189.500 188.050 188.830 -0.800 566 1,651 +85 Hover/Click
Aug23 221020 200.285 200.350 199.250 199.900 -0.700 377 1,608 +166 Hover/Click
Total Volume and Open Interest 17,745 48,359 -16  
Lean Hogs(CME) Weekly Monthly
Dec22 221020 87.300 87.380 86.050 87.030 -0.350 27,232 89,001 +2,727 Hover/Click
Feb23 221020 89.050 89.200 88.100 89.100 +0.100 9,673 40,956 +735 Hover/Click
Apr23 221020 92.730 93.150 92.250 93.130 +0.380 4,849 29,348 +33 Hover/Click
May23 221020 97.050 97.280 96.950 97.280 +0.450 31 636 +3  
Jun23 221020 103.100 103.600 102.630 103.550 +0.450 2,614 13,278 -59 Hover/Click
Jul23 221020 103.530 104.000 103.130 103.980 +0.500 856 4,517 +25 Hover/Click
Aug23 221020 102.300 102.850 102.080 102.830 +0.530 729 3,324 +89 Hover/Click
Oct23 221020 88.800 89.050 88.350 88.980 +0.180 270 2,008 -28 Hover/Click
Total Volume and Open Interest 46,352 183,687 +3,530  
Class III Milk(CME) Weekly Monthly
Oct22 221020 21.78 21.84 21.77 21.83 +0.08 8 4,805 -2 Hover/Click
Nov22 221020 21.30 21.76 21.10 21.29 -0.01 480 5,652 -139 Hover/Click
Dec22 221020 20.03 20.33 19.63 19.85 -0.16 256 3,952 +37 Hover/Click
Jan23 221020 19.70 19.99 19.68 19.75 +0.02 117 2,171 +38 Hover/Click
Feb23 221020 19.81 20.08 19.74 19.82 -0.01 58 1,842 +11 Hover/Click
Mar23 221020 20.10 20.11 19.91 19.98 +0.06 24 1,746 -1 Hover/Click
Apr23 221020 20.13 20.13 19.95 19.95 -0.02 17 1,223 +12 Hover/Click
May23 221020 20.13 20.13 19.92 19.95 +0.03 8 1,212 +7 Hover/Click
Jun23 221020 20.13 20.13 20.07 20.13 +0.15 13 1,033 +11 Hover/Click
Jul23 221020 20.10 20.10 20.10 20.10 +0.10 5 600 +3 Hover/Click
Aug23 221020 20.10 20.10 20.08 20.08 +0.01 7 485 +0 Hover/Click
Sep23 221020 20.10 20.14 20.10 20.10 +0.11 8 474 +3 Hover/Click
Oct23 221020 20.00 20.14 20.00 20.05 +0.06 4 303 +2 Hover/Click
Total Volume and Open Interest 1,019 26,085 -11  
Cocoa(ICE) Weekly Monthly
Dec22 221020 2305 2333 2300 2328 +20 27,372 112,354 -1,494 Hover/Click
Mar23 221020 2309 2332 2306 2327 +17 16,669 83,238 +1,444 Hover/Click
May23 221020 2312 2333 2308 2322 +12 6,782 41,416 +1,609 Hover/Click
Jul23 221020 2318 2334 2310 2323 +10 2,524 21,814 +384 Hover/Click
Sep23 221020 2315 2326 2303 2314 +10 513 12,249 -58 Hover/Click
Dec23 221020 2291 2294 2276 2280 +9 325 18,958 +43 Hover/Click
Mar24 221020 2263 2268 2249 2253 +8 85 8,220 +1 Hover/Click
Total Volume and Open Interest 54,318 303,055 +1,941  
Coffee "C"(ICE) Weekly Monthly
Dec22 221020 190.15 194.60 188.20 191.05 -1.25 18,453 75,067 -793 Hover/Click
Mar23 221020 185.95 189.80 183.75 186.40 -0.85 10,311 68,708 -280 Hover/Click
May23 221020 183.80 187.25 181.25 183.85 -0.85 4,565 26,355 +221 Hover/Click
Jul23 221020 182.80 185.70 179.90 182.35 -0.85 1,239 7,441 +140 Hover/Click
Sep23 221020 184.10 184.10 178.30 180.75 -1.05 625 7,598 -141 Hover/Click
Dec23 221020 180.45 182.45 177.55 179.95 -1.15 458 7,855 +160 Hover/Click
Total Volume and Open Interest 35,752 196,729 -703  
Orange Juice(ICE) Weekly Monthly
Nov22 221020 210.00 213.25 208.80 211.20 +0.40 1,572 3,816 -896 Hover/Click
Jan23 221020 197.55 201.90 197.50 198.55 +1.10 1,507 6,474 +1,083 Hover/Click
Mar23 221020 190.45 194.00 190.45 191.10 +1.80 16 1,016 +10 Hover/Click
May23 221020 188.05 188.05 188.05 188.05 +1.70 8 106 +0 Hover/Click
Jul23 221020 187.45 187.45 187.45 187.45 +1.55       Hover/Click
Sep23 221020 185.40 185.40 185.40 185.40 +1.55       Hover/Click
Total Volume and Open Interest 3,103 11,412 +197  
Sugar #11(ICE) Weekly Monthly
Mar23 221020 18.64 18.66 18.36 18.39 -0.26 51,328 331,010 -1,644 Hover/Click
May23 221020 17.73 17.74 17.47 17.50 -0.24 15,429 142,864 +2,425 Hover/Click
Jul23 221020 17.15 17.28 17.06 17.08 -0.20 8,796 93,961 +608 Hover/Click
Oct23 221020 17.29 17.30 17.10 17.12 -0.17 4,380 64,589 -46 Hover/Click
Mar24 221020 17.44 17.44 17.28 17.30 -0.16 2,243 34,655 -206 Hover/Click
May24 221020 16.75 16.80 16.66 16.66 -0.16 1,004 9,508 +106 Hover/Click
Jul24 221020 16.37 16.37 16.19 16.19 -0.17 862 11,097 +204 Hover/Click
Oct24 221020 16.16 16.16 16.01 16.01 -0.14 316 10,542 +104 Hover/Click
Total Volume and Open Interest 85,118 711,664 +1,731  
London Cocoa(LCE) Weekly Monthly
Dec22 221020 1928 1961 1928 1949 +16 9,295 82,791 -1,889 Hover/Click
Mar23 221020 1889 1915 1888 1901 +12 8,496 98,458 -895 Hover/Click
May23 221020 1850 1873 1848 1859 +10 3,199 40,764 -495 Hover/Click
Jul23 221020 1840 1863 1838 1848 +8 1,563 22,819 +291 Hover/Click
Sep23 221020 1846 1855 1831 1841 +7 1,110 13,104 -1 Hover/Click
Dec23 221020 1832 1841 1819 1828 +7 966 13,661 +537 Hover/Click
Mar24 221020 1810 1827 1805 1813 +8 609 7,574 +106 Hover/Click
Total Volume and Open Interest 25,490 282,223 -2,283  
London Sugar(LCE) Weekly Monthly
Dec22 221020 537.60 539.40 527.10 527.90 -10.90 7,744 41,016 -2,037 Hover/Click
Mar23 221020 504.70 505.00 495.80 496.00 -9.00 4,598 22,410 -190 Hover/Click
May23 221020 494.70 495.00 486.70 487.20 -7.50 1,196 10,001 +119 Hover/Click
Aug23 221020 485.60 486.10 478.90 479.00 -6.60 400 5,904 +92 Hover/Click
Oct23 221020 477.20 478.00 470.00 470.40 -6.80 94 4,957 +13 Hover/Click
Total Volume and Open Interest 14,137 87,469 -1,909  
Cotton(ICE) Weekly Monthly
Dec22 221020 78.20 79.66 77.14 77.40 -0.89 15,750 105,919 +323 Hover/Click
Mar23 221020 77.98 79.33 77.05 77.26 -0.71 6,343 66,641 +1,313 Hover/Click
May23 221020 77.34 78.92 76.83 77.04 -0.39 2,372 20,929 -39 Hover/Click
Jul23 221020 76.45 78.02 75.95 76.24 -0.18 1,284 18,132 +324 Hover/Click
Oct23 221020 75.46 75.46 75.46 75.46 +0.04 0 1 +0 Hover/Click
Dec23 221020 75.50 76.04 74.45 74.72 +0.29 458 21,737 +91 Hover/Click
Total Volume and Open Interest 26,209 238,208 +2,010  
Lumber(CME) Weekly Monthly
Nov22 221020 520.4 538.8 520.4 533.7 +2.6 322 1,523 -112  
Jan23 221020 516.3 537.1 515.8 534.3 +3.8 239 873 +7  
Mar23 221020 549.5 549.5 547.8 547.8 +3.0 1 100 +1  
May23 221020 548.8 548.8 548.8 548.8 +3.0 0 4 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Nov22 221020 85.94 88.17 85.22 85.98 +0.43 97,304 31,587 -19,535 Hover/Click
Dec22 221020 84.91 87.14 84.16 84.51 -0.01 367,498 305,889 +14,045 Hover/Click
Jan23 221020 83.64 85.69 82.98 83.30 -0.12 123,474 132,627 +1,840 Hover/Click
Feb23 221020 82.37 84.23 81.71 81.99 -0.26 57,506 71,972 +1,074 Hover/Click
Mar23 221020 81.23 82.91 80.54 80.78 -0.39 48,434 93,584 +867 Hover/Click
Apr23 221020 80.18 81.78 79.54 79.71 -0.49 23,805 51,598 -155 Hover/Click
May23 221020 79.26 80.79 78.67 78.80 -0.56 11,612 41,131 +324 Hover/Click
Jun23 221020 78.50 79.96 77.80 78.01 -0.62 51,545 121,275 -1,273 Hover/Click
Jul23 221020 78.56 79.20 77.15 77.32 -0.65 5,477 38,530 +361 Hover/Click
Aug23 221020 77.62 78.19 76.68 76.72 -0.65 2,379 29,518 +110 Hover/Click
Sep23 221020 76.37 77.79 76.15 76.17 -0.66 6,670 43,518 +864 Hover/Click
Oct23 221020 76.55 77.22 75.69 75.69 -0.64 1,035 25,996 -332 Hover/Click
Nov23 221020 76.20 76.38 75.14 75.24 -0.64 672 22,498 -63 Hover/Click
Dec23 221020 75.34 76.40 74.62 74.81 -0.62 38,427 161,698 +1,692 Hover/Click
Jan24 221020 75.02 75.84 74.34 74.34 -0.60 275 21,265 -65 Hover/Click
Feb24 221020 74.10 74.78 73.89 73.89 -0.58 336 14,555 +2 Hover/Click
Total Volume and Open Interest 850,841 1,454,431 -114  
e-miNY Crude Oil(NYM)
Dec22 221020 84.975 87.150 84.175 84.500 -0.025 23,155 3,240 +577  
Jan23 221020 83.350 85.700 83.000 83.300 -0.125 198 514 +13  
Feb23 221020 82.200 84.200 82.000 82.000 -0.250 24 41 +6  
Mar23 221020 82.100 82.875 80.700 80.775 -0.400 21 95 +6  
Apr23 221020 80.500 81.300 79.700 79.700 -0.500 5 10 -2  
May23 221020 78.800 80.300 78.800 78.800 -0.550 0 9 +0  
Jun23 221020 79.300 79.850 78.000 78.000 -0.625 10 18 -2  
Jul23 221020 77.325 78.700 77.325 77.325 -0.650 7 8 +3  
Aug23 221020 77.750 78.100 76.600 76.725 -0.650 4 40 +2  
Sep23 221020 76.175 76.175 76.175 76.175 -0.650 0 4 +0  
Total Volume and Open Interest 25,712 8,524 +453  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221020 381.37 396.03 371.86 375.68 -14.75 34,928 40,362 -3,108 Hover/Click
Dec22 221020 353.07 363.05 345.76 348.38 -7.68 46,322 62,672 +3,049 Hover/Click
Jan23 221020 342.35 349.99 335.09 337.42 -5.83 24,017 34,700 -9 Hover/Click
Feb23 221020 332.36 340.63 326.83 328.84 -5.48 13,138 25,685 -134 Hover/Click
Mar23 221020 324.36 330.97 318.12 319.96 -5.11 10,295 26,144 -235 Hover/Click
Apr23 221020 319.20 320.46 308.61 310.34 -4.70 7,707 28,439 +151 Hover/Click
May23 221020 309.05 312.04 301.90 302.71 -4.34 5,514 13,446 +553 Hover/Click
Jun23 221020 299.96 304.98 294.88 296.22 -4.14 5,518 17,190 -347 Hover/Click
Jul23 221020 298.71 300.35 291.38 292.49 -3.96 2,258 5,636 +137 Hover/Click
Aug23 221020 296.40 297.56 288.93 289.93 -3.83 1,717 2,379 -90 Hover/Click
Sep23 221020 293.37 295.37 286.86 287.87 -3.66 1,175 2,929 +123 Hover/Click
Oct23 221020 291.23 292.60 284.81 285.94 -3.49 996 2,717 +170 Hover/Click
Nov23 221020 285.00 288.62 283.90 283.90 -3.29 615 1,737 +72 Hover/Click
Dec23 221020 286.85 287.91 281.29 282.01 -2.84 704 13,650 +25 Hover/Click
Total Volume and Open Interest 155,032 283,702 +436  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221020 264.29 271.62 263.38 264.78 -0.44 40,265 55,329 -5,294 Hover/Click
Dec22 221020 246.60 253.69 246.03 246.61 -1.46 50,108 79,221 +2,361 Hover/Click
Jan23 221020 240.96 246.15 238.91 239.45 -1.98 19,214 38,310 +825 Hover/Click
Feb23 221020 237.82 243.60 236.82 237.25 -2.03 8,436 14,433 -462 Hover/Click
Mar23 221020 238.51 244.09 237.46 237.76 -2.08 6,115 21,484 -641 Hover/Click
Apr23 221020 258.70 260.86 254.78 254.78 -1.85 2,901 8,696 +204 Hover/Click
May23 221020 257.34 259.75 253.81 253.81 -2.08 2,983 6,569 +550 Hover/Click
Jun23 221020 252.98 257.31 251.15 251.53 -2.19 3,774 12,889 +86 Hover/Click
Jul23 221020 252.25 252.70 247.78 247.78 -2.29 1,123 2,903 -40 Hover/Click
Aug23 221020 243.41 248.10 243.41 243.41 -2.42 857 1,734 +26 Hover/Click
Total Volume and Open Interest 137,778 253,889 -2,276  
e-miNY RBOB Gasoline(NYM)
Nov22 221020 264.80 264.80 264.78 264.78 -0.44 0 3 +0  
Dec22 221020 246.61 246.61 246.61 246.61 -1.46        
Jan23 221020 239.45 239.45 239.45 239.45 -1.98        
Feb23 221020 237.25 237.25 237.25 237.25 -2.03        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221020 5.456 5.565 5.253 5.358 -0.104 102,085 56,099 -8,058 Hover/Click
Dec22 221020 5.908 6.044 5.738 5.838 -0.090 53,277 86,840 +2,152 Hover/Click
Jan23 221020 6.192 6.307 6.026 6.111 -0.101 38,106 122,566 +2,597 Hover/Click
Feb23 221020 6.042 6.100 5.828 5.928 -0.088 12,021 53,233 +353 Hover/Click
Mar23 221020 5.435 5.495 5.282 5.374 -0.070 20,741 89,547 +287 Hover/Click
Apr23 221020 4.633 4.678 4.551 4.618 -0.037 19,275 77,429 -67 Hover/Click
May23 221020 4.599 4.632 4.501 4.572 -0.032 8,676 83,969 -4 Hover/Click
Jun23 221020 4.677 4.704 4.581 4.646 -0.035 4,462 24,484 -47 Hover/Click
Jul23 221020 4.760 4.787 4.667 4.728 -0.037 5,177 29,842 +285 Hover/Click
Aug23 221020 4.787 4.812 4.694 4.753 -0.036 3,984 20,874 +63 Hover/Click
Sep23 221020 4.759 4.782 4.666 4.725 -0.037 4,475 29,041 +543 Hover/Click
Oct23 221020 4.821 4.856 4.739 4.803 -0.036 9,560 52,512 -140 Hover/Click
Nov23 221020 5.214 5.223 5.132 5.192 -0.033 1,513 23,265 +1 Hover/Click
Dec23 221020 5.565 5.581 5.497 5.550 -0.031 3,081 24,998 +969 Hover/Click
Jan24 221020 5.710 5.716 5.630 5.683 -0.032 2,621 34,303 +290 Hover/Click
Feb24 221020 5.438 5.472 5.390 5.442 -0.027 611 9,962 -170 Hover/Click
Total Volume and Open Interest 292,570 963,792 -639  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221020 92.40 94.77 91.91 92.38 -0.03 320,421 338,211 -4,311 Hover/Click
Jan23 221020 90.47 92.66 90.01 90.45 -0.11 247,363 401,530 +20,849 Hover/Click
Feb23 221020 88.77 90.73 88.20 88.61 -0.24 146,873 208,393 +7,982 Hover/Click
Mar23 221020 87.33 89.13 86.71 87.07 -0.35 98,578 128,432 +6,582 Hover/Click
Apr23 221020 86.06 87.79 85.45 85.79 -0.43 39,226 76,410 +63 Hover/Click
May23 221020 85.06 86.68 84.48 84.75 -0.49 27,611 89,174 +538 Hover/Click
Jun23 221020 84.15 85.75 83.56 83.85 -0.52 78,836 191,428 +5,392 Hover/Click
Jul23 221020 83.20 84.86 82.97 83.13 -0.54 11,304 48,089 -68 Hover/Click
Aug23 221020 82.55 84.15 82.26 82.47 -0.55 11,322 37,766 +1,226 Hover/Click
Sep23 221020 82.92 82.92 81.72 81.84 -0.58 12,119 42,849 +2,156 Hover/Click
Oct23 221020 82.33 82.33 81.28 81.28 -0.58 2,383 27,077 +313 Hover/Click
Nov23 221020 80.81 80.81 80.81 80.81 -0.59 1,341 22,466 +82 Hover/Click
Dec23 221020 80.68 81.94 80.13 80.37 -0.58 44,184 171,998 +1,359 Hover/Click
Jan24 221020 81.15 81.23 79.89 79.89 -0.56 869 19,800 -224 Hover/Click
Total Volume and Open Interest 1,061,546 2,040,316 +43,382  
Gas Oil(ICE) Weekly Monthly
Nov22 221020 1061.50 1107.50 1045.00 1073.25 -2.00 49,788 89,693 -4,425 Hover/Click
Dec22 221020 997.00 1029.50 978.50 1002.75 +1.00 58,514 120,148 +4,419 Hover/Click
Jan23 221020 967.50 996.50 952.50 971.75 -1.00 28,633 70,825 -1,896 Hover/Click
Feb23 221020 943.25 968.50 930.75 947.75 unch 16,899 37,242 -586 Hover/Click
Mar23 221020 920.25 941.50 906.75 922.75 +0.50 13,655 34,978 +157 Hover/Click
Apr23 221020 897.25 915.50 882.75 897.75 +0.50 8,559 23,828 -23 Hover/Click
May23 221020 882.25 898.00 867.25 881.75 +1.00 4,319 13,702 +70 Hover/Click
Jun23 221020 872.50 886.75 858.00 871.50 +1.50 10,631 27,453 -231 Hover/Click
Jul23 221020 872.50 877.00 851.00 863.25 +1.75 1,469 8,999 +2 Hover/Click
Aug23 221020 866.75 868.50 843.50 855.25 +2.00 972 8,464 +67 Hover/Click
Total Volume and Open Interest 199,870 505,256 -2,250  
Ethanol(CBOT)
Nov22 221020 2.161 2.161 2.161 2.161 unch        
Dec22 221020 2.161 2.161 2.161 2.161 unch        
Jan23 221020 2.161 2.161 2.161 2.161 unch        
Feb23 221020 2.161 2.161 2.161 2.161 unch        
Mar23 221020 2.161 2.161 2.161 2.161 unch        
Apr23 221020 2.161 2.161 2.161 2.161 unch        
May23 221020 2.161 2.161 2.161 2.161 unch        
Jun23 221020 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221020 84.83 87.14 84.20 84.51 -0.01 73,358 104,221 +590 Hover/Click
Jan23 221020 83.57 85.67 83.01 83.30 -0.12 54,735 44,462 +3,430 Hover/Click
Feb23 221020 82.80 84.08 81.85 81.99 -0.26 36,029 23,996 +2,677 Hover/Click
Mar23 221020 82.20 82.79 80.68 80.78 -0.39 25,026 31,885 -14 Hover/Click
Apr23 221020 81.12 81.60 79.71 79.71 -0.49 8,146 11,567 +927 Hover/Click
May23 221020 80.19 80.19 78.80 78.80 -0.56 4,079 11,098 +604 Hover/Click
Jun23 221020 79.44 79.79 78.01 78.01 -0.62 13,123 53,456 +867 Hover/Click
Jul23 221020 77.32 77.32 77.32 77.32 -0.65 684 5,401 +105 Hover/Click
Aug23 221020 76.72 76.72 76.72 76.72 -0.65 375 3,855 +4 Hover/Click
Sep23 221020 76.17 76.17 76.17 76.17 -0.66 352 10,451 -15 Hover/Click
Oct23 221020 75.69 75.69 75.69 75.69 -0.64 19 2,830 -19 Hover/Click
Nov23 221020 75.24 75.24 75.24 75.24 -0.64 16 5,394 -16 Hover/Click
Dec23 221020 75.99 76.23 74.81 74.81 -0.62 5,406 51,238 +1,652 Hover/Click
Jan24 221020 74.34 74.34 74.34 74.34 -0.60 24 3,379 +0 Hover/Click
Feb24 221020 73.89 73.89 73.89 73.89 -0.58 5 1,239 +0 Hover/Click
Mar24 221020 73.47 73.47 73.47 73.47 -0.56 0 1,697 +0 Hover/Click
Total Volume and Open Interest 237,783 432,399 +5,117  
US Dollar Index(ICE) Weekly Monthly
Dec22 221020 112.900 113.030 112.050 112.817 -0.063 41,676 54,413 +69 Hover/Click
Mar23 221020 112.465 112.585 111.745 112.433 -0.022 148 819 +21 Hover/Click
Jun23 221020 112.143 112.143 112.143 112.143 -0.022 1 2 -1 Hover/Click
Total Volume and Open Interest 41,825 55,234 +89  
Australian Dollar(CME) Weekly Monthly
Dec22 221020 62.81 63.66 62.38 62.89 +0.15 84,936 149,631 +2,467 Hover/Click
Mar23 221020 62.94 63.89 62.65 63.13 +0.15 16 443 +7 Hover/Click
Jun23 221020 63.30 64.06 62.93 63.30 +0.15 0 76 +0 Hover/Click
Total Volume and Open Interest 85,029 150,496 +2,526  
British Pound(CME) Weekly Monthly
Dec22 221020 112.36 113.51 111.87 112.33 +0.14 114,526 254,881 -3,877 Hover/Click
Mar23 221020 112.34 113.71 112.12 112.56 +0.16 437 2,039 +8 Hover/Click
Jun23 221020 112.60 113.75 112.17 112.63 +0.19 0 71 +0 Hover/Click
Total Volume and Open Interest 115,174 258,826 -3,858  
Canadian Dollar(CME) Weekly Monthly
Dec22 221020 72.67 73.26 72.43 72.60 +0.02 87,765 141,860 +3,270 Hover/Click
Mar23 221020 73.02 73.36 72.57 72.71 +0.02 54 3,136 +18 Hover/Click
Jun23 221020 72.74 73.47 72.74 72.83 +0.02 2 595 +0 Hover/Click
Sep23 221020 73.12 73.59 72.89 72.94 +0.01 0 152 +0 Hover/Click
Total Volume and Open Interest 87,847 146,279 +3,152  
Japanese Yen(CME) Weekly Monthly
Dec22 221020 67.18 67.31 66.98 67.04 -0.13 140,942 259,825 +2,029 Hover/Click
Mar23 221020 68.06 68.18 67.88 67.91 -0.13 50 2,657 +1 Hover/Click
Jun23 221020 68.90 69.18 68.90 68.90 -0.12 3 149 +1 Hover/Click
Total Volume and Open Interest 141,042 264,265 +2,051  
Swiss Franc(CME) Weekly Monthly
Dec22 221020 100.15 100.65 99.91 100.18 +0.13 17,044 44,505 +182 Hover/Click
Mar23 221020 101.24 101.67 101.01 101.24 +0.13 0 366 +0 Hover/Click
Jun23 221020 102.35 102.79 102.16 102.35 +0.14 1 38 +1 Hover/Click
Total Volume and Open Interest 17,045 44,911 +183  
EuroFX(CME) Weekly Monthly
Dec22 221020 98.17 98.88 97.96 98.26 +0.16 170,322 623,160 -2,636 Hover/Click
Mar23 221020 98.83 99.59 98.70 98.98 +0.17 769 10,966 +25 Hover/Click
Jun23 221020 99.56 100.25 99.44 99.63 +0.17 10 2,205 +1 Hover/Click
Total Volume and Open Interest 172,927 640,469 -3,445  
Mexican Peso(CME) Weekly Monthly
Dec22 221020 491.63 494.13 490.63 493.25 +2.00 49,549 215,801 +1,461 Hover/Click
Mar23 221020 485.75 486.00 485.75 485.75 +2.00 0 18 +0 Hover/Click
Total Volume and Open Interest 49,549 215,836 +1,461  
Brazilian Real(CME) Weekly Monthly
Nov22 221020 188.10 192.15 188.10 191.25 +2.25 9,616 39,896 +264  
Dec22 221020 187.40 191.00 187.00 190.15 +2.25 106 2,058 +21 Hover/Click
Jan23 221020 189.05 189.05 189.05 189.05 +2.30        
Feb23 221020 187.90 187.90 187.90 187.90 +2.30        
Total Volume and Open Interest 9,722 41,954 +285  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221020 121~270 122~060 120~050 120~140 -1~150 308,745 1,218,885 +756 Hover/Click
Mar23 221020 121~190 122~000 120~010 120~090 -1~140 31 758 +17 Hover/Click
Jun23 221020 120~090 120~090 120~090 120~090 -1~140 0 2 +0 Hover/Click
Total Volume and Open Interest 308,776 1,219,645 +773  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221020 109~300 110~070 109~085 109~115 -0~205 1,330,805 3,842,060 -12,969 Hover/Click
Mar23 221020 110~070 110~180 109~200 109~225 -0~215 644 1,100 -127 Hover/Click
Jun23 221020 111~000 111~000 109~285 109~285 -0~215 0 4 +0 Hover/Click
Total Volume and Open Interest 1,331,449 3,843,164 -13,096  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221020 106~016 106~060 105~192 105~212 -0~132 805,565 3,999,358 -4,987 Hover/Click
Mar23 221020 106~032 106~124 105~266 105~282 -0~140 255 669 +150 Hover/Click
Jun23 221020 106~042 106~042 106~042 106~042 -0~140       Hover/Click
Total Volume and Open Interest 805,820 4,000,027 -4,837  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221020 102~014 102~021 101~287 101~295 -0~042 430,818 2,044,069 -8,244 Hover/Click
Mar23 221020 102~055 102~055 102~010 102~014 -0~045 19 1,932 +3 Hover/Click
Jun23 221020 102~014 102~014 102~014 102~014 -0~045       Hover/Click
Total Volume and Open Interest 430,837 2,046,001 -8,241  
Eurodollars(CME) Weekly Monthly
Dec22 221020 94.865 94.870 94.825 94.830 -0.045 138,399 1,488,716 -26,362  
Mar23 221020 94.745 94.755 94.700 94.715 -0.040 96,993 968,468 -5,037  
Jun23 221020 94.795 94.800 94.725 94.740 -0.065 87,602 785,318 -18,809  
Sep23 221020 94.935 94.945 94.835 94.855 -0.095 34,272 761,616 -1,003  
Dec23 221020 95.085 95.100 94.970 94.990 -0.115 76,796 943,558 -4,838  
Mar24 221020 95.310 95.330 95.175 95.195 -0.130 28,083 400,418 -140  
Jun24 221020 95.510 95.535 95.375 95.390 -0.135 24,825 401,517 -1,300  
Sep24 221020 95.665 95.685 95.515 95.535 -0.135 22,490 392,027 -909  
Dec24 221020 95.780 95.815 95.645 95.660 -0.135 31,996 647,005 -1,549  
Mar25 221020 95.895 95.925 95.750 95.765 -0.135 15,519 220,796 +1,382  
Jun25 221020 95.965 95.995 95.815 95.830 -0.135 14,215 167,328 -867  
Sep25 221020 96.000 96.045 95.855 95.875 -0.135 10,968 115,715 -982  
Dec25 221020 96.025 96.070 95.880 95.900 -0.135 14,629 155,785 +624  
Mar26 221020 96.045 96.080 95.890 95.910 -0.135 6,937 72,917 +301  
Jun26 221020 96.040 96.080 95.890 95.910 -0.130 6,910 83,924 -26  
Sep26 221020 96.040 96.080 95.890 95.910 -0.130 7,133 101,733 -402  
Dec26 221020 96.025 96.065 95.880 95.900 -0.130 7,993 66,640 -252  
Mar27 221020 96.000 96.040 95.855 95.875 -0.130 6,336 40,267 -121  
Total Volume and Open Interest 689,128 8,072,670 -51,678  
Ultra T-Bond(CBOT)
Dec22 221020 129~09 129~11 126~29 127~10 -1~26 152,734 1,433,492 -4,331  
Mar23 221020 127~10 127~10 127~10 127~10 -1~26        
Jun23 221020 127~10 127~10 127~10 127~10 -1~26        
Total Volume and Open Interest 152,734 1,433,492 -4,331  
Ultra 10-Yr T-Note(CBOT)
Dec22 221020 115~135 115~240 114~115 114~170 -0~300 276,541 1,349,097 -6,576  
Mar23 221020 114~170 114~170 114~170 114~170 -0~300        
Jun23 221020 114~170 114~170 114~170 114~170 -0~300        
Total Volume and Open Interest 276,541 1,349,097 -6,576  
30 Day Federal Funds(CBOT)
Oct22 221020 96.920 96.920 96.918 96.918 -0.002 10,648 393,623 -4,030  
Nov22 221020 96.195 96.200 96.195 96.195 -0.005 53,950 357,332 -12,992  
Dec22 221020 95.775 95.775 95.760 95.770 -0.005 12,023 152,476 -338  
Jan23 221020 95.480 95.485 95.465 95.480 unch 37,795 255,765 +732  
Feb23 221020 95.130 95.135 95.100 95.115 -0.015 27,045 148,951 +1,894  
Mar23 221020 95.090 95.095 95.055 95.070 -0.020 8,324 39,822 -1,470  
Total Volume and Open Interest 207,354 1,649,078 -15,269  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221020 148.07 148.10 147.81 147.89 -0.18 1,098 16,387 +220 Hover/Click
Mar23 221020 146.35 146.35 146.35 146.35 -0.18 0 1 +0 Hover/Click
Jun23 221020 146.35 146.35 146.35 146.35 -0.18       Hover/Click
Total Volume and Open Interest 1,098 16,388 +220  
Euro-Buxl(EUREX)
Dec22 221020 137.86 138.94 136.20 138.06 -1.28 61,290 224,971 +472  
Mar23 221020 136.06 136.06 136.06 136.06 -1.28 0 3 +0  
Jun23 221020 135.22 135.22 135.22 135.22 -1.28        
Total Volume and Open Interest 61,290 224,974 +472  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221020 135.60 136.15 134.86 135.70 -0.40 783,972 1,451,867 +76,880 Hover/Click
Mar23 221020 133.36 134.34 133.36 133.99 -0.40 102 139 +97 Hover/Click
Jun23 221020 132.60 132.60 132.60 132.60 -0.40       Hover/Click
Total Volume and Open Interest 784,074 1,452,006 +76,977  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221020 118.35 118.54 117.94 118.39 -0.12 443,893 1,605,201 +3,763 Hover/Click
Mar23 221020 116.47 116.47 116.47 116.47 -0.12 0 87 +0 Hover/Click
Jun23 221020 117.67 117.67 117.67 117.67 -0.12       Hover/Click
Total Volume and Open Interest 443,893 1,605,288 +3,763  
Euro-Schatz(EUREX)
Dec22 221020 106.54 106.63 106.43 106.58 -0.04 466,396 2,279,820 +30,423  
Mar23 221020 106.18 106.18 106.18 106.18 -0.03 26 32 +26  
Jun23 221020 106.47 106.47 106.47 106.47 -0.04        
Total Volume and Open Interest 466,422 2,279,852 +30,449  
3-Mth Euribor(EUREX)
Dec22 221020 97.685 97.685 97.685 97.685 -0.015 1 283 +0  
Mar23 221020 97.035 97.035 97.035 97.035 -0.035 0 396 +0  
Jun23 221020 96.740 96.740 96.740 96.740 -0.045 0 52 +0  
Total Volume and Open Interest 1 1,743 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221020 98~01 100~17 97~04 98~30 +0~04 192,233 448,205 -13,925 Hover/Click
Mar23 221020 97~30 97~30 97~30 97~30 +0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 192,233 448,206 -13,925  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch        
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 221020 97.685 97.695 97.670 97.685 -0.015 96,089 721,886 -2,655  
Mar23 221020 97.045 97.065 97.005 97.040 -0.025 135,780 738,852 -3,939  
Jun23 221020 96.765 96.780 96.680 96.745 -0.035 91,295 534,647 +6,405  
Total Volume and Open Interest 1,080,721 4,474,700 +11,032  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221020 96.66 96.68 96.59 96.64 -0.03 45,613 216,018 -2,013  
Mar23 221020 96.05 96.05 95.88 95.95 -0.10 37,044 162,073 +6,305  
Jun23 221020 95.75 95.75 95.54 95.61 -0.14 24,053 110,566 +970  
Sep23 221020 95.65 95.65 95.42 95.49 -0.16 10,234 104,725 -2,895  
Dec23 221020 95.65 95.65 95.43 95.51 -0.15 9,269 82,784 -1,248  
Mar24 221020 95.72 95.72 95.53 95.61 -0.12 4,143 69,870 -49  
Jun24 221020 95.78 95.78 95.59 95.66 -0.13 4,801 64,475 -381  
Sep24 221020 95.81 95.81 95.63 95.70 -0.12 3,536 38,594 +745  
Dec24 221020 95.72 95.74 95.69 95.72 -0.12 151 868 -70  
Mar25 221020 95.75 95.75 95.71 95.74 -0.12 0 171 +0  
Total Volume and Open Interest 138,844 850,393 +1,364  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221020 96.03 96.03 95.88 95.92 -0.12 123,779 946,554 +4,356  
Mar23 221020 95.92 95.92 95.92 95.92 -0.12        
Total Volume and Open Interest 123,779 946,554 +4,356  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221020 96.41 96.41 96.24 96.30 -0.12 120,333 787,655 +18,139  
Mar23 221020 96.30 96.30 96.30 96.30 -0.12        
Total Volume and Open Interest 120,333 787,655 +18,139  
Gold(CMX) Weekly Monthly
Oct22 221020 1622.8 1641.4 1622.8 1630.8 +3.3 597 954 +241 Hover/Click
Dec22 221020 1634.6 1650.3 1626.3 1636.8 +2.6 163,168 359,038 +1,683 Hover/Click
Feb23 221020 1648.5 1664.0 1640.6 1650.7 +2.7 3,044 46,335 -401 Hover/Click
Apr23 221020 1661.6 1677.8 1656.6 1665.1 +2.6 378 14,497 -124 Hover/Click
Jun23 221020 1673.9 1692.9 1671.0 1679.8 +2.7 352 6,496 +69 Hover/Click
Aug23 221020 1696.9 1696.9 1690.5 1694.8 +2.9 8 2,180 +3 Hover/Click
Oct23 221020 1710.2 1710.2 1709.3 1709.3 +3.1 2 160 +0 Hover/Click
Dec23 221020 1715.7 1737.0 1715.7 1723.7 +3.7 126 1,254 +97 Hover/Click
Feb24 221020 1736.5 1736.5 1736.5 1736.5 +3.7       Hover/Click
Apr24 221020 1745.5 1745.5 1745.5 1745.5 +3.7       Hover/Click
Jun24 221020 1756.2 1756.2 1756.2 1756.2 +3.7 0 180 +0 Hover/Click
Aug24 221020 1764.7 1764.7 1764.7 1764.7 +3.7       Hover/Click
Total Volume and Open Interest 168,398 434,701 +1,725  
Silver(CMX) Weekly Monthly
Dec22 221020 1840.5 1896.0 1815.0 1868.9 +33.0 39,817 109,894 +278 Hover/Click
Mar23 221020 1856.0 1912.5 1834.5 1885.9 +33.1 2,006 19,949 +398 Hover/Click
May23 221020 1894.5 1919.5 1852.5 1897.9 +33.6 554 2,503 -83 Hover/Click
Jul23 221020 1900.0 1933.5 1867.5 1912.4 +33.8 228 1,276 +137 Hover/Click
Sep23 221020 1923.0 1930.0 1923.0 1926.7 +33.8 35 552 +4 Hover/Click
Dec23 221020 1963.0 1963.0 1944.0 1949.7 +33.8 34 238 +16 Hover/Click
Mar24 221020 1971.8 1971.8 1971.8 1971.8 +35.8       Hover/Click
Total Volume and Open Interest 42,783 136,055 +751  
Platinum(NYMEX) Weekly Monthly
Oct22 221020 939.9 939.9 930.1 930.1 +38.6 2 258 -1 Hover/Click
Jan23 221020 881.5 918.9 875.0 915.1 +34.0 15,570 50,131 -292 Hover/Click
Apr23 221020 881.8 915.3 879.2 913.1 +32.7 253 3,236 +202 Hover/Click
Jul23 221020 915.5 915.5 915.5 915.5 +32.7 10 93 +8 Hover/Click
Total Volume and Open Interest 15,835 53,728 -83  
Palladium(NYMEX) Weekly Monthly
Dec22 221020 1996.50 2094.50 1970.50 2079.60 +84.10 1,045 6,209 +23 Hover/Click
Mar23 221020 1998.50 2092.00 1997.50 2088.90 +83.90 25 592 +4 Hover/Click
Jun23 221020 2094.00 2094.00 2094.00 2094.00 +83.90 10 4 -1 Hover/Click
Total Volume and Open Interest 1,080 6,805 +26  
Copper(CMX) Weekly Monthly
Dec22 221020 332.55 343.70 330.30 341.05 +9.25 72,587 110,337 +6,911 Hover/Click
Mar23 221020 331.85 342.60 329.80 340.15 +9.05 13,625 44,778 +4,075 Hover/Click
May23 221020 331.65 341.65 330.20 339.35 +8.75 2,435 7,325 -94 Hover/Click
Jul23 221020 334.20 341.00 330.00 338.85 +8.55 701 4,715 -78 Hover/Click
Sep23 221020 333.95 340.35 333.95 338.65 +8.45 351 1,735 +84 Hover/Click
Total Volume and Open Interest 90,753 178,730 +10,568  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221020 30525 30857 30287 30353 -107 217,313 68,458 -1,166 Hover/Click
Mar23 221020 30675 31071 30526 30571 -109 162 767 +47 Hover/Click
Jun23 221020 30795 30795 30795 30795 -104 0 10 +0 Hover/Click
Sep23 221020 30971 30971 30971 30971 -106       Hover/Click
Total Volume and Open Interest 217,475 69,235 -1,119  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221020 3708.00 3748.00 3666.25 3675.25 -32.00 2,746,886 2,288,063 +14,402 Hover/Click
Mar23 221020 3737.75 3778.25 3696.75 3705.75 -32.25 2,676 43,134 +408 Hover/Click
Jun23 221020 3760.00 3811.25 3731.50 3738.75 -32.25 68 2,353 +8 Hover/Click
Sep23 221020 3773.00 3817.50 3773.00 3773.00 -32.25 75 125 -3 Hover/Click
Total Volume and Open Interest 2,749,705 2,336,566 +14,815  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221020 11134.00 11328.75 11008.00 11090.75 -62.50 832,215 269,975 +109 Hover/Click
Mar23 221020 11238.75 11443.50 11127.00 11206.25 -62.25 770 4,162 +15 Hover/Click
Jun23 221020 11305.75 11547.25 11275.25 11319.25 -63.75 13 103 -3 Hover/Click
Total Volume and Open Interest 833,001 274,388 +121  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221020 2306.60 2330.30 2264.20 2270.60 -35.80 13,763 54,941 -192 Hover/Click
Mar23 221020 2272.90 2327.80 2272.90 2272.90 -34.00 0 1 +0 Hover/Click
Jun23 221020 2279.80 2279.80 2279.80 2279.80 -35.80       Hover/Click
Total Volume and Open Interest 13,763 54,942 -192  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221020 30.45 30.89 29.40 29.96 -0.44 85,492 150,508 +4,709  
Dec22 221020 29.95 30.27 29.20 29.74 -0.16 30,136 77,639 +640  
Jan23 221020 30.60 30.85 30.00 30.43 -0.11 17,184 46,197 +1,173  
Total Volume and Open Interest 196,051 333,118 -4,407  
S & P 600(CME)
Dec22 221020 1103.20 1103.20 1103.20 1103.20 -15.50        
Mar23 221020 1106.00 1106.00 1106.00 1106.00 -15.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221020 1733.00 1755.50 1703.70 1709.40 -22.90 263,895 535,545 -6,191 Hover/Click
Mar23 221020 1736.50 1769.30 1719.80 1724.90 -22.20 141 263 +51 Hover/Click
Jun23 221020 1733.70 1767.70 1733.70 1733.70 -21.20       Hover/Click
Total Volume and Open Interest 264,036 535,808 -6,140  
Nikkei 225(CME)
Dec22 221020 27025 27285 26855 27005 -25 5,699 12,488 -405  
Mar23 221020 26960 27220 26825 26960 unch 0 1 +0  
Total Volume and Open Interest 5,699 12,489 -405  
Nikkei 225(SGX) Weekly Monthly
Dec22 221020 27205 27225 26865 26995 -195 55,700 108,617 +2,538  
Mar23 221020 26935 26935 26935 26935 -195 0 477 +0  
Jun23 221020 26685 26685 26685 26685 -195 0 2,570 +0  
Total Volume and Open Interest 55,892 124,787 +2,538  
Nikkei 225 Mini(JPX)
Dec22 221020 26940 27090 26865 27000 -230 611,871 372,682 -1,819  
Mar23 221020 27080 27160 26790 26940 -220 26,004 23,877 +801  
Jun23 221020 26850 26905 26545 26680 -230 475 1,690 +49  
Total Volume and Open Interest 664,134 462,253 -430  
Nikkei 225(JPX)
Dec22 221020 26940 27090 26860 27000 -230 47,451 232,492 -209  
Mar23 221020 26870 27010 26800 26940 -220 524 20,921 +32  
Jun23 221020 26680 26680 26680 26680 -230 0 9,724 +0  
Total Volume and Open Interest 47,975 311,789 +1,250  
Nikkei 225(CME) Yen
Dec22 221020 27035 27290 26865 27020 -15 36,507 48,036 +2,122  
Mar23 221020 27040 27210 26810 26945 -15 0 10 +0  
Jun23 221020 26690 26690 26690 26690 -5        
Total Volume and Open Interest 36,507 48,046 +2,122  
Nikkei 225(CME) e-Mini Yen
Dec22 221020 27090 27090 26990 27020 -20 1 1 +1  
Mar23 221020 26950 26950 26950 26950 -10        
Jun23 221020 26690 26690 26690 26690 -10        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct22 221020 6040.0 6105.0 6029.5 6087.5 +46.0 176,526 233,798 -11,248  
Nov22 221020 6042.0 6107.0 6022.5 6089.5 +46.0 116,288 48,853 +43,339  
Dec22 221020 6023.0 6086.5 6009.0 6086.5 +45.5 26 18,959 -3  
Mar23 221020 6060.0 6107.5 6060.0 6107.5 +45.5 0 6 +0  
Jun23 221020 6007.5 6007.5 6007.5 6007.5 +47.0        
Sep23 221020 6043.5 6043.5 6043.5 6043.5 +56.0        
Total Volume and Open Interest 292,840 301,619 +32,088  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221020 16528 16562 16016 16250 -261 138,601 131,114 -1,414  
Nov22 221020 16536 16566 16033 16256 -270 1,600 3,993 +634  
Dec22 221020 16601 16601 16075 16304 -268 1,492 15,273 +1,040  
Total Volume and Open Interest 141,855 153,762 +253  
DAX(EUREX) Weekly Monthly
Dec22 221020 12738.0 12838.0 12644.0 12769.0 -3.0 78,005 109,879 +1,878  
Mar23 221020 12778.0 12888.0 12730.0 12839.0 -4.0 20 147 -4  
Jun23 221020 12978.0 12978.0 12978.0 12978.0 -6.0        
Total Volume and Open Interest 78,025 110,033 +1,874  
Mini-DAX(EUREX)
Dec22 221020 12711.0 12839.0 12643.0 12769.0 -3.0 55,919 14,397 +962  
Mar23 221020 12717.0 12904.0 12717.0 12839.0 -4.0 97 239 +69  
Jun23 221020 12978.0 12978.0 12978.0 12978.0 -6.0        
Total Volume and Open Interest 56,016 14,636 +1,031  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221020 3459 3499 3440 3485 +14 1,032,951 4,845,363 +53,022  
Mar23 221020 3466 3490 3454 3490 +14 106 38,791 -8  
Jun23 221020 3439 3439 3439 3439 +13 0 19,515 +0  
Total Volume and Open Interest 1,033,057 4,912,156 +53,014  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221020 10472 10504 10413 10488 -13 38,296 194,459 +234  
Mar23 221020 10371 10407 10371 10407 -13 0 70 -1  
Jun23 221020 10288 10288 10288 10288 -13        
Total Volume and Open Interest 38,296 194,529 +233  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221020 6923.50 6961.00 6896.00 6946.50 +11.50 94,784 556,936 -3,453  
Mar23 221020 6952.50 6952.50 6952.50 6952.50 +11.50 10 79 +2  
Jun23 221020 6973.50 6973.50 6973.50 6973.50 +11.50 0 22 +0  
Total Volume and Open Interest 94,794 557,037 -3,451  
SPI 200(SFE) Weekly Monthly
Dec22 221020 6789.0 6792.0 6691.0 6726.0 -65.0 53,790 231,003 -3,808  
Mar23 221020 6679.0 6679.0 6679.0 6679.0 -64.0 0 255 +0  
Jun23 221020 6679.0 6679.0 6679.0 6679.0 -64.0 0 52 +0  
Total Volume and Open Interest 54,479 233,490 -3,861  
FTSE MIB(ISE)
Dec22 221019 21540.00 21575.00 21240.00 21372.00 -48.00 19,648 97,598 -4,983  
Mar23 221019 21445.00 21455.00 21295.00 21399.00 -48.00 12 413 +9  
Jun23 221019 20949.00 20949.00 20949.00 20949.00 -23.00 0 3 +0  
Total Volume and Open Interest 19,660 98,014 -4,974  
KOSPI 200(KFE)
Dec22 221020 289.40 290.35 286.85 288.60 -2.70 318,574 332,882 +1,685  
Mar23 221020 287.05 288.10 284.50 286.30 -2.75 468 16,498 +735  
Jun23 221020 290.30 290.30 287.85 288.35 -6.85 3 16,231 +1  
Total Volume and Open Interest 319,045 394,784 +6,699  
GSCI(CME) Weekly Monthly
Nov22 221020 623.40 634.00 622.60 623.40 +0.55 61 1,172 +3  
Dec22 221020 625.90 625.90 625.90 625.90 +0.55        
Jan23 221020 623.40 623.40 623.40 623.40 -4.45        
Total Volume and Open Interest 61 1,172 +3  
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