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 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221021 1390.25 1398.50 1375.50 1395.50 +4.00 105,181 206,325 -9,499 Hover/Click
Jan23 221021 1398.75 1407.25 1383.75 1404.50 +4.50 66,078 219,766 +5,588 Hover/Click
Mar23 221021 1406.25 1414.50 1392.00 1411.75 +4.00 19,707 104,681 +1,900 Hover/Click
May23 221021 1411.50 1421.50 1399.25 1419.00 +4.50 12,010 74,659 +1,230 Hover/Click
Jul23 221021 1416.75 1424.50 1402.25 1422.50 +5.25 9,787 56,741 +779 Hover/Click
Aug23 221021 1400.25 1408.50 1388.00 1406.25 +4.25 476 2,891 +42 Hover/Click
Sep23 221021 1364.25 1375.50 1357.25 1373.50 +3.50 323 1,398 +102 Hover/Click
Nov23 221021 1358.00 1363.25 1345.00 1361.00 +3.00 3,201 43,673 +18 Hover/Click
Jan24 221021 1359.75 1367.00 1349.00 1364.50 +2.50 30 896 +11 Hover/Click
Mar24 221021 1360.75 1362.00 1359.50 1359.50 +1.75 95 1,343 +51 Hover/Click
May24 221021 1361.00 1361.00 1344.75 1358.00 +1.50 41 1,156 +14 Hover/Click
Jul24 221021 1358.25 1358.25 1358.25 1358.25 +1.25 6 131 -2 Hover/Click
Aug24 221021 1347.50 1347.50 1347.50 1347.50 +1.25 0 3 +0 Hover/Click
Sep24 221021 1309.75 1309.75 1309.75 1309.75 +1.25 0 90 +0 Hover/Click
Total Volume and Open Interest 217,002 714,797 +265  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221021 412.50 418.50 408.40 417.90 +4.60 40,534 143,425 -1,427 Hover/Click
Jan23 221021 405.70 410.80 402.10 410.30 +3.50 18,673 84,894 -30 Hover/Click
Mar23 221021 398.20 402.20 395.50 401.60 +1.60 15,000 64,701 -232 Hover/Click
May23 221021 394.80 398.40 392.30 397.90 +1.00 10,271 35,335 +517 Hover/Click
Jul23 221021 395.40 398.00 392.30 397.60 +0.70 5,317 24,169 -23 Hover/Click
Aug23 221021 390.90 394.60 389.60 394.20 +0.40 1,269 5,519 +388 Hover/Click
Sep23 221021 389.80 390.20 386.20 390.00 -0.20 649 3,605 +43 Hover/Click
Oct23 221021 383.00 385.40 382.50 385.10 -1.00 221 2,216 +37 Hover/Click
Dec23 221021 382.70 385.10 382.20 384.70 -1.60 845 6,454 +112 Hover/Click
Jan24 221021 383.80 383.80 381.90 383.80 -1.60 107 522 +27 Hover/Click
Total Volume and Open Interest 92,934 371,598 -563  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221021 70.50 71.72 69.54 71.50 +1.08 64,492 127,913 +3,226 Hover/Click
Jan23 221021 68.02 69.24 67.12 68.97 +1.03 28,912 86,554 -944 Hover/Click
Mar23 221021 65.80 66.88 64.93 66.52 +0.88 23,097 65,286 -1,148 Hover/Click
May23 221021 64.25 65.15 63.43 64.71 +0.64 13,089 50,440 +162 Hover/Click
Jul23 221021 62.83 63.58 62.06 63.07 +0.47 8,688 46,539 -283 Hover/Click
Aug23 221021 61.50 62.34 60.94 61.84 +0.48 2,583 4,670 +134 Hover/Click
Sep23 221021 60.55 61.40 59.99 60.90 +0.52 1,655 3,921 +139 Hover/Click
Oct23 221021 59.66 60.43 59.15 60.07 +0.56 496 3,575 -12 Hover/Click
Dec23 221021 59.15 60.09 58.66 59.59 +0.60 1,418 15,197 +132 Hover/Click
Jan24 221021 59.60 59.60 59.24 59.24 +0.63 32 338 -2 Hover/Click
Total Volume and Open Interest 144,559 407,794 +1,440  
Canola(WCE) Weekly Monthly
Nov22 221021 886.9 899.5 884.7 898.9 +13.5 19,494 25,462 -3,347 Hover/Click
Jan23 221021 876.1 881.2 870.0 880.5 +4.2 20,457 79,100 -715 Hover/Click
Mar23 221021 875.0 885.0 870.3 884.3 +6.6 6,930 62,012 -1,667 Hover/Click
May23 221021 876.2 887.9 872.0 887.0 +7.9 3,938 28,615 +1,233 Hover/Click
Jul23 221021 878.5 888.7 872.9 888.0 +8.4 2,054 11,965 +408 Hover/Click
Total Volume and Open Interest 54,062 221,754 -3,710  
Corn(CBOT) Weekly Monthly
Dec22 221021 683.50 688.00 677.75 684.25 +0.25 112,233 622,840 -5,952 Hover/Click
Mar23 221021 689.00 693.75 684.00 690.50 +0.50 46,260 330,244 +1,971 Hover/Click
May23 221021 688.25 693.50 684.00 689.75 -0.25 17,575 138,726 -2,655 Hover/Click
Jul23 221021 683.75 687.50 678.25 683.50 -1.00 15,964 149,638 +533 Hover/Click
Sep23 221021 636.00 641.00 632.25 637.00 -1.00 4,613 49,909 +24 Hover/Click
Dec23 221021 623.75 628.25 619.50 624.50 -0.50 5,230 109,529 +681 Hover/Click
Mar24 221021 629.25 635.25 627.00 631.75 unch 98 4,728 +43 Hover/Click
May24 221021 631.00 637.00 629.50 633.75 +0.25 17 1,407 +5 Hover/Click
Jul24 221021 629.00 633.50 626.00 630.25 +0.50 19 1,437 +5 Hover/Click
Sep24 221021 577.75 577.75 577.75 577.75 +0.50 0 85 +0 Hover/Click
Total Volume and Open Interest 202,269 1,413,748 -5,339  
Wheat(CBOT) Weekly Monthly
Dec22 221021 850.25 863.00 833.00 850.75 +1.50 39,811 133,389 -365 Hover/Click
Mar23 221021 869.75 881.00 852.00 869.50 +1.50 12,244 72,320 -711 Hover/Click
May23 221021 879.50 890.75 862.75 879.50 +1.50 7,490 32,932 +206 Hover/Click
Jul23 221021 877.00 888.25 862.25 878.00 +1.00 5,803 41,121 +657 Hover/Click
Sep23 221021 878.00 890.50 866.25 881.25 +1.00 1,692 7,933 +32 Hover/Click
Dec23 221021 884.00 896.75 874.00 888.00 +0.75 883 19,134 +241 Hover/Click
Total Volume and Open Interest 68,042 309,477 +48  
Wheat(KCBT) Weekly Monthly
Dec22 221021 950.00 959.50 929.50 948.25 -1.50 15,397 72,756 +457 Hover/Click
Mar23 221021 948.25 957.75 928.25 946.50 -1.50 5,487 42,568 -170 Hover/Click
May23 221021 946.00 955.75 927.00 944.50 -2.00 3,507 18,313 +166 Hover/Click
Jul23 221021 941.00 950.00 922.75 939.75 -1.50 2,672 18,554 +528 Hover/Click
Sep23 221021 932.50 949.00 922.50 939.25 -0.50 343 3,822 +77 Hover/Click
Dec23 221021 939.50 951.50 926.75 943.25 unch 78 2,375 +15 Hover/Click
Mar24 221021 938.00 938.00 938.00 938.00 +0.75 0 39 +0 Hover/Click
Total Volume and Open Interest 27,484 158,697 +1,073  
Wheat(MGE) Weekly Monthly
Dec22 221021 962.00 971.50 949.00 961.50 -1.00 3,445 29,859 -411 Hover/Click
Mar23 221021 969.50 978.75 956.00 968.00 -1.50 1,383 16,817 +39 Hover/Click
May23 221021 970.50 983.25 962.00 974.00 -0.75 299 4,251 +58 Hover/Click
Jul23 221021 968.50 985.00 965.00 975.50 -0.50 102 1,815 +47 Hover/Click
Sep23 221021 938.00 958.00 938.00 945.50 -0.25 56 2,407 +31 Hover/Click
Dec23 221021 939.00 955.50 939.00 944.25 -1.00 5 669 +1 Hover/Click
Total Volume and Open Interest 5,290 55,818 -235  
Oats(CBOT) Weekly Monthly
Dec22 221021 381.25 381.25 371.00 376.25 +0.75 531 2,971 -83 Hover/Click
Mar23 221021 382.50 384.75 380.00 382.50 unch 226 929 +109 Hover/Click
May23 221021 387.00 388.75 387.00 388.25 -0.25 54 129 +23 Hover/Click
Jul23 221021 392.00 392.00 392.00 392.00 -0.75 7 41 +5 Hover/Click
Total Volume and Open Interest 823 4,096 +54  
Rough Rice(CBOT) Weekly Monthly
Nov22 221021 16.45 16.50 16.25 16.36 -0.09 366 4,408 -199 Hover/Click
Jan23 221021 16.82 16.87 16.58 16.68 -0.13 459 3,543 +231 Hover/Click
Mar23 221021 17.13 17.13 16.90 17.00 -0.13 9 316 +3 Hover/Click
May23 221021 17.30 17.31 17.22 17.31 -0.03 0 9 +0 Hover/Click
Total Volume and Open Interest 835 8,289 +36  
Live Cattle(CME) Weekly Monthly
Oct22 221021 149.700 150.500 149.580 150.485 +0.700 2,490 3,549 -1,527 Hover/Click
Dec22 221021 151.500 152.500 151.080 152.435 +0.750 28,197 110,337 +524 Hover/Click
Feb23 221021 154.650 155.580 154.485 155.535 +0.685 11,308 57,167 +1,368 Hover/Click
Apr23 221021 157.435 158.285 157.330 158.250 +0.670 9,035 42,258 -81 Hover/Click
Jun23 221021 153.500 154.330 153.485 154.285 +0.635 5,248 34,182 -502 Hover/Click
Aug23 221021 153.185 153.935 153.150 153.880 +0.480 1,522 9,154 +80 Hover/Click
Total Volume and Open Interest 58,721 262,346 +84  
Feeder Cattle(CME) Weekly Monthly
Oct22 221021 175.450 176.400 175.080 175.285 -0.295 1,103 2,031 -175 Hover/Click
Nov22 221021 177.785 179.330 177.400 178.350 +0.800 4,130 9,827 -833 Hover/Click
Jan23 221021 179.650 181.350 179.150 180.380 +1.130 7,254 24,163 +788 Hover/Click
Mar23 221021 181.735 183.185 181.300 182.250 +0.800 4,115 6,477 -42 Hover/Click
Apr23 221021 185.830 187.080 185.500 186.330 +0.680 1,415 2,414 +174 Hover/Click
May23 221021 188.830 190.050 188.800 189.380 +0.550 877 1,890 +239 Hover/Click
Aug23 221021 199.950 200.950 199.735 200.685 +0.785 394 1,691 +83 Hover/Click
Total Volume and Open Interest 19,354 48,627 +268  
Lean Hogs(CME) Weekly Monthly
Dec22 221021 86.900 89.800 86.600 89.130 +2.100 21,745 89,415 +414 Hover/Click
Feb23 221021 88.850 90.830 88.680 90.530 +1.430 10,056 41,804 +848 Hover/Click
Apr23 221021 92.880 94.200 92.750 93.850 +0.720 4,875 29,592 +244 Hover/Click
May23 221021 97.300 98.000 97.300 97.900 +0.620 32 641 +5  
Jun23 221021 103.330 103.850 102.980 103.780 +0.230 2,332 12,815 -463 Hover/Click
Jul23 221021 103.850 104.250 103.450 104.180 +0.200 695 4,586 +69 Hover/Click
Aug23 221021 102.800 103.150 102.250 103.050 +0.220 633 3,364 +40 Hover/Click
Oct23 221021 88.980 89.000 88.650 88.980 unch 240 2,035 +27 Hover/Click
Total Volume and Open Interest 40,663 184,875 +1,188  
Class III Milk(CME) Weekly Monthly
Oct22 221021 21.80 21.86 21.80 21.82 -0.01 50 4,791 -14 Hover/Click
Nov22 221021 21.26 21.35 20.96 21.14 -0.15 370 5,560 -92 Hover/Click
Dec22 221021 19.80 19.80 19.43 19.51 -0.34 307 4,032 +80 Hover/Click
Jan23 221021 19.51 19.57 19.35 19.40 -0.35 61 2,193 +22 Hover/Click
Feb23 221021 19.59 19.70 19.58 19.60 -0.22 23 1,855 +13 Hover/Click
Mar23 221021 19.90 19.90 19.78 19.80 -0.18 32 1,750 +4 Hover/Click
Apr23 221021 19.85 19.85 19.80 19.80 -0.15 25 1,246 +23 Hover/Click
May23 221021 19.85 19.85 19.80 19.80 -0.15 23 1,235 +23 Hover/Click
Jun23 221021 20.02 20.02 19.94 19.95 -0.18 23 1,056 +23 Hover/Click
Jul23 221021 19.94 19.94 19.94 19.94 -0.16 32 632 +32 Hover/Click
Aug23 221021 19.95 19.97 19.95 19.97 -0.11 27 487 +2 Hover/Click
Sep23 221021 19.99 19.99 19.99 19.99 -0.11 23 497 +23 Hover/Click
Oct23 221021 20.00 20.00 20.00 20.00 -0.05 20 323 +20 Hover/Click
Total Volume and Open Interest 1,061 26,283 +198  
Cocoa(ICE) Weekly Monthly
Dec22 221021 2308 2319 2287 2306 -22 28,388 115,186 +2,832 Hover/Click
Mar23 221021 2318 2322 2295 2312 -15 14,121 82,531 -707 Hover/Click
May23 221021 2308 2318 2294 2310 -12 10,356 40,356 -1,060 Hover/Click
Jul23 221021 2311 2317 2295 2311 -12 2,985 22,272 +458 Hover/Click
Sep23 221021 2295 2306 2288 2303 -11 798 12,141 -108 Hover/Click
Dec23 221021 2261 2274 2257 2271 -9 582 18,856 -102 Hover/Click
Mar24 221021 2233 2248 2230 2244 -9 338 8,168 -52 Hover/Click
Total Volume and Open Interest 57,742 304,288 +1,233  
Coffee "C"(ICE) Weekly Monthly
Dec22 221021 188.70 192.55 186.20 190.90 -0.15 19,265 76,047 +980 Hover/Click
Mar23 221021 184.20 187.45 181.85 185.80 -0.60 9,785 69,416 +708 Hover/Click
May23 221021 181.90 184.60 179.40 183.05 -0.80 4,009 26,535 +180 Hover/Click
Jul23 221021 180.20 183.05 178.10 181.60 -0.75 1,500 7,670 +229 Hover/Click
Sep23 221021 179.00 181.10 176.50 180.10 -0.65 687 7,745 +147 Hover/Click
Dec23 221021 177.85 180.25 175.70 179.45 -0.50 493 7,972 +117 Hover/Click
Total Volume and Open Interest 35,905 199,158 +2,429  
Orange Juice(ICE) Weekly Monthly
Nov22 221021 211.00 211.70 209.05 209.80 -1.40 1,408 3,045 -771 Hover/Click
Jan23 221021 198.55 199.50 196.00 197.00 -1.55 1,267 7,177 +703 Hover/Click
Mar23 221021 190.55 190.55 189.35 189.55 -1.55 16 1,024 +8 Hover/Click
May23 221021 186.50 186.50 186.50 186.50 -1.55 0 106 +0 Hover/Click
Jul23 221021 185.85 185.85 185.85 185.85 -1.60       Hover/Click
Sep23 221021 183.80 183.80 183.80 183.80 -1.60       Hover/Click
Total Volume and Open Interest 2,691 11,352 -60  
Sugar #11(ICE) Weekly Monthly
Mar23 221021 18.38 18.57 18.26 18.38 -0.01 55,745 334,325 +3,315 Hover/Click
May23 221021 17.49 17.63 17.38 17.48 -0.02 19,906 144,630 +1,766 Hover/Click
Jul23 221021 17.08 17.17 16.96 17.05 -0.03 12,106 94,640 +679 Hover/Click
Oct23 221021 17.09 17.19 17.00 17.08 -0.04 4,338 65,565 +976 Hover/Click
Mar24 221021 17.29 17.35 17.19 17.26 -0.04 2,526 34,799 +144 Hover/Click
May24 221021 16.65 16.71 16.56 16.62 -0.04 300 9,455 -53 Hover/Click
Jul24 221021 16.18 16.23 16.07 16.15 -0.04 262 11,113 +16 Hover/Click
Oct24 221021 16.00 16.06 15.93 15.99 -0.02 110 10,577 +35 Hover/Click
Total Volume and Open Interest 95,646 718,725 +7,061  
London Cocoa(LCE) Weekly Monthly
Dec22 221021 1942 1972 1942 1954 +5 7,333 82,370 -421 Hover/Click
Mar23 221021 1891 1922 1891 1907 +6 8,282 97,111 -1,347 Hover/Click
May23 221021 1856 1879 1856 1862 +3 3,606 40,904 +140 Hover/Click
Jul23 221021 1847 1867 1844 1849 +1 3,085 22,999 +180 Hover/Click
Sep23 221021 1846 1859 1837 1842 +1 753 12,997 -107 Hover/Click
Dec23 221021 1835 1845 1825 1829 +1 1,306 13,829 +168 Hover/Click
Mar24 221021 1825 1826 1814 1814 +1 245 7,599 +25 Hover/Click
Total Volume and Open Interest 24,652 280,881 -1,342  
London Sugar(LCE) Weekly Monthly
Dec22 221021 527.00 539.90 524.30 533.00 +5.10 6,543 40,426 -590 Hover/Click
Mar23 221021 495.90 505.00 495.00 500.40 +4.40 5,919 21,388 -1,022 Hover/Click
May23 221021 487.20 495.10 486.50 491.20 +4.00 1,885 10,053 +52 Hover/Click
Aug23 221021 479.20 486.10 478.10 482.20 +3.20 1,227 6,127 +223 Hover/Click
Oct23 221021 470.90 476.80 470.90 473.10 +2.70 645 5,293 +336 Hover/Click
Total Volume and Open Interest 16,546 86,573 -896  
Cotton(ICE) Weekly Monthly
Dec22 221021 77.50 79.93 75.80 79.13 +1.73 25,444 103,752 -2,167 Hover/Click
Mar23 221021 77.28 79.60 75.73 78.55 +1.29 11,693 67,032 +391 Hover/Click
May23 221021 77.23 79.12 75.57 78.15 +1.11 4,991 21,368 +439 Hover/Click
Jul23 221021 76.56 78.03 74.89 77.08 +0.84 2,979 18,837 +705 Hover/Click
Oct23 221021 75.78 75.78 75.78 75.78 +0.32 2 2 +1 Hover/Click
Dec23 221021 75.10 75.90 73.45 74.57 -0.15 2,206 21,223 -514 Hover/Click
Total Volume and Open Interest 47,602 237,104 -1,104  
Lumber(CME) Weekly Monthly
Nov22 221021 543.5 550.0 531.2 539.0 +5.3 481 1,437 -86  
Jan23 221021 535.1 546.7 530.0 538.0 +3.7 390 955 +82  
Mar23 221021 549.6 555.0 549.6 551.0 +3.2 19 113 +13  
May23 221021 552.0 552.0 552.0 552.0 +3.2 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
Dec22 221021 85.07 85.90 83.15 85.05 +0.54 357,715 306,134 +245 Hover/Click
Jan23 221021 83.78 84.64 82.05 83.95 +0.65 118,793 132,324 -303 Hover/Click
Feb23 221021 82.42 83.25 80.84 82.65 +0.66 58,708 70,063 -1,909 Hover/Click
Mar23 221021 81.11 81.95 79.75 81.43 +0.65 55,123 94,111 +527 Hover/Click
Apr23 221021 80.01 80.82 78.74 80.32 +0.61 22,226 52,623 +1,025 Hover/Click
May23 221021 78.80 79.84 77.88 79.36 +0.56 13,399 41,437 +306 Hover/Click
Jun23 221021 78.34 79.02 77.11 78.53 +0.52 51,059 120,301 -974 Hover/Click
Jul23 221021 77.58 78.08 76.45 77.80 +0.48 8,238 37,554 -976 Hover/Click
Aug23 221021 76.97 77.34 75.94 77.14 +0.42 3,828 29,507 -11 Hover/Click
Sep23 221021 76.17 77.03 75.41 76.55 +0.38 9,297 43,500 -18 Hover/Click
Oct23 221021 76.23 76.27 75.52 76.01 +0.32 4,737 25,489 -507 Hover/Click
Nov23 221021 74.99 75.51 74.73 75.51 +0.27 1,788 22,383 -115 Hover/Click
Dec23 221021 75.06 75.57 74.04 75.04 +0.23 56,301 163,093 +1,395 Hover/Click
Jan24 221021 74.53 74.53 74.11 74.53 +0.19 324 21,238 -27 Hover/Click
Feb24 221021 74.03 74.03 73.72 74.03 +0.14 174 14,537 -18 Hover/Click
Mar24 221021 73.53 73.81 72.99 73.57 +0.10 1,955 19,181 -297 Hover/Click
Total Volume and Open Interest 881,093 1,435,957 -18,474  
e-miNY Crude Oil(NYM)
Dec22 221021 85.000 85.900 83.150 85.050 +0.550 24,932 3,855 +615  
Jan23 221021 83.300 84.600 82.075 83.950 +0.650 272 602 +88  
Feb23 221021 82.000 82.900 81.300 82.650 +0.650 39 40 -1  
Mar23 221021 80.700 81.675 80.000 81.425 +0.650 28 107 +12  
Apr23 221021 80.000 80.325 80.000 80.325 +0.625 0 10 +0  
May23 221021 79.350 79.500 78.700 79.350 +0.550 0 9 +0  
Jun23 221021 78.175 78.700 77.900 78.525 +0.525 1 18 +0  
Jul23 221021 77.800 77.800 77.300 77.800 +0.475 5 10 +2  
Aug23 221021 77.150 77.150 76.700 77.150 +0.425 1 39 -1  
Sep23 221021 76.550 76.550 76.550 76.550 +0.375 0 4 +0  
Total Volume and Open Interest 25,287 4,769 -3,755  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221021 375.79 387.14 366.08 383.23 +7.55 37,280 36,242 -4,120 Hover/Click
Dec22 221021 349.95 358.20 344.35 355.32 +6.94 49,722 64,287 +1,615 Hover/Click
Jan23 221021 340.21 346.11 333.95 343.67 +6.25 22,505 33,326 -1,374 Hover/Click
Feb23 221021 329.87 335.89 325.56 333.91 +5.07 14,607 26,941 +1,256 Hover/Click
Mar23 221021 320.14 325.45 317.18 323.99 +4.03 11,028 25,806 -338 Hover/Click
Apr23 221021 308.59 314.42 307.33 313.44 +3.10 7,473 29,024 +585 Hover/Click
May23 221021 302.47 305.23 300.10 304.73 +2.02 4,910 14,039 +593 Hover/Click
Jun23 221021 296.18 298.74 293.08 297.49 +1.27 4,758 17,091 -99 Hover/Click
Jul23 221021 292.19 294.90 289.40 293.40 +0.91 1,512 6,068 +432 Hover/Click
Aug23 221021 289.61 291.73 286.99 290.71 +0.78 833 2,560 +181 Hover/Click
Sep23 221021 289.18 289.48 284.74 288.48 +0.61 481 2,976 +47 Hover/Click
Oct23 221021 284.00 287.35 282.80 286.33 +0.39 374 2,735 +18 Hover/Click
Nov23 221021 284.50 284.50 283.02 284.16 +0.26 226 1,761 +24 Hover/Click
Dec23 221021 282.68 283.18 279.22 281.98 -0.03 786 13,848 +198 Hover/Click
Total Volume and Open Interest 156,504 282,726 -976  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221021 265.03 268.17 262.18 266.20 +1.42 34,480 52,560 -2,769 Hover/Click
Dec22 221021 247.34 250.10 243.79 247.48 +0.87 49,003 81,012 +1,791 Hover/Click
Jan23 221021 239.45 242.85 236.82 240.93 +1.48 17,229 39,309 +999 Hover/Click
Feb23 221021 238.08 240.55 234.76 239.27 +2.02 6,942 14,176 -257 Hover/Click
Mar23 221021 238.54 241.08 235.40 239.90 +2.14 4,811 21,752 +268 Hover/Click
Apr23 221021 255.46 257.93 253.06 256.80 +2.02 2,251 8,880 +184 Hover/Click
May23 221021 256.18 256.71 253.10 255.65 +1.84 2,120 6,569 +0 Hover/Click
Jun23 221021 252.36 254.32 249.44 253.11 +1.58 3,224 13,148 +259 Hover/Click
Jul23 221021 249.59 249.90 247.30 249.02 +1.24 1,097 3,028 +125 Hover/Click
Aug23 221021 244.39 245.30 243.10 244.39 +0.98 685 1,765 +31 Hover/Click
Total Volume and Open Interest 124,565 254,732 +843  
e-miNY RBOB Gasoline(NYM)
Nov22 221021 266.20 266.20 266.20 266.20 +1.42 0 3 +0  
Dec22 221021 247.48 247.48 247.48 247.48 +0.87        
Jan23 221021 240.93 240.93 240.93 240.93 +1.48        
Feb23 221021 239.27 239.27 239.27 239.27 +2.02        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221021 5.322 5.375 4.903 4.959 -0.399 107,157 48,730 -7,369 Hover/Click
Dec22 221021 5.784 5.851 5.393 5.472 -0.366 55,182 89,708 +2,868 Hover/Click
Jan23 221021 6.067 6.112 5.687 5.754 -0.357 45,943 127,908 +5,342 Hover/Click
Feb23 221021 5.879 5.917 5.520 5.587 -0.341 15,504 53,750 +517 Hover/Click
Mar23 221021 5.347 5.355 5.010 5.086 -0.288 23,175 91,601 +2,054 Hover/Click
Apr23 221021 4.591 4.591 4.397 4.448 -0.170 24,079 77,124 -305 Hover/Click
May23 221021 4.547 4.547 4.366 4.417 -0.155 9,606 84,669 +700 Hover/Click
Jun23 221021 4.581 4.593 4.444 4.494 -0.152 4,570 24,563 +79 Hover/Click
Jul23 221021 4.702 4.702 4.522 4.579 -0.149 5,829 30,199 +357 Hover/Click
Aug23 221021 4.730 4.730 4.547 4.604 -0.149 3,583 20,873 -1 Hover/Click
Sep23 221021 4.716 4.716 4.517 4.574 -0.151 4,543 29,305 +264 Hover/Click
Oct23 221021 4.791 4.791 4.593 4.648 -0.155 10,518 52,490 -22 Hover/Click
Nov23 221021 5.116 5.131 5.000 5.054 -0.138 2,517 23,136 -129 Hover/Click
Dec23 221021 5.535 5.535 5.370 5.408 -0.142 3,593 26,092 +1,094 Hover/Click
Jan24 221021 5.623 5.623 5.501 5.543 -0.140 4,326 34,519 +216 Hover/Click
Feb24 221021 5.319 5.382 5.279 5.311 -0.131 1,011 10,284 +322 Hover/Click
Total Volume and Open Interest 328,206 971,750 +7,958  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221021 92.45 93.80 91.00 93.50 +1.12 272,350 323,850 -14,361 Hover/Click
Jan23 221021 90.48 91.72 89.17 91.34 +0.89 260,248 411,523 +9,993 Hover/Click
Feb23 221021 88.63 89.81 87.40 89.45 +0.84 145,831 214,347 +5,954 Hover/Click
Mar23 221021 87.09 88.21 85.93 87.86 +0.79 97,380 135,786 +7,354 Hover/Click
Apr23 221021 85.75 86.85 84.70 86.52 +0.73 44,277 79,272 +2,862 Hover/Click
May23 221021 84.78 85.76 83.72 85.43 +0.68 33,760 89,203 +29 Hover/Click
Jun23 221021 83.89 84.81 82.86 84.49 +0.64 77,080 193,836 +2,408 Hover/Click
Jul23 221021 83.34 84.01 82.17 83.71 +0.58 13,052 49,881 +1,792 Hover/Click
Aug23 221021 82.88 83.19 81.57 83.00 +0.53 8,539 36,671 -1,095 Hover/Click
Sep23 221021 82.58 82.61 81.72 82.33 +0.49 9,377 43,455 +606 Hover/Click
Oct23 221021 81.73 81.73 81.73 81.73 +0.45 7,552 28,419 +1,342 Hover/Click
Nov23 221021 80.66 81.21 80.66 81.21 +0.40 6,745 23,700 +1,234 Hover/Click
Dec23 221021 80.41 81.06 79.53 80.71 +0.34 59,297 172,219 +221 Hover/Click
Jan24 221021 80.19 80.19 80.19 80.19 +0.30 1,389 20,094 +294 Hover/Click
Total Volume and Open Interest 1,069,402 2,060,663 +20,347  
Gas Oil(ICE) Weekly Monthly
Nov22 221021 1058.00 1079.75 1032.25 1050.50 -22.75 44,936 87,587 -2,106 Hover/Click
Dec22 221021 988.50 1009.75 968.25 983.25 -19.50 58,243 122,662 +2,514 Hover/Click
Jan23 221021 962.75 981.75 942.50 958.00 -13.75 29,122 71,341 +516 Hover/Click
Feb23 221021 938.50 956.25 921.50 935.75 -12.00 18,713 37,457 +215 Hover/Click
Mar23 221021 914.00 928.50 898.00 910.75 -12.00 16,198 34,667 -311 Hover/Click
Apr23 221021 891.75 900.50 874.00 885.25 -12.50 8,892 23,386 -442 Hover/Click
May23 221021 875.25 881.25 858.75 868.00 -13.75 5,287 14,357 +655 Hover/Click
Jun23 221021 862.00 870.00 849.50 857.75 -13.75 14,314 27,108 -345 Hover/Click
Jul23 221021 855.50 859.25 842.50 849.50 -13.75 2,458 9,314 +315 Hover/Click
Aug23 221021 847.75 850.50 835.00 841.50 -13.75 1,318 8,516 +52 Hover/Click
Total Volume and Open Interest 207,935 506,386 +1,130  
Ethanol(CBOT)
Nov22 221021 2.161 2.161 2.161 2.161 unch        
Dec22 221021 2.161 2.161 2.161 2.161 unch        
Jan23 221021 2.161 2.161 2.161 2.161 unch        
Feb23 221021 2.161 2.161 2.161 2.161 unch        
Mar23 221021 2.161 2.161 2.161 2.161 unch        
Apr23 221021 2.161 2.161 2.161 2.161 unch        
May23 221021 2.161 2.161 2.161 2.161 unch        
Jun23 221021 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221021 84.62 85.91 83.18 85.05 +0.54 54,470 103,660 -561 Hover/Click
Jan23 221021 83.44 84.61 82.08 83.95 +0.65 51,708 44,419 -43 Hover/Click
Feb23 221021 82.05 83.20 80.87 82.65 +0.66 36,843 27,797 +3,801 Hover/Click
Mar23 221021 81.12 81.59 79.85 81.43 +0.65 23,226 30,796 -1,089 Hover/Click
Apr23 221021 79.62 80.41 79.28 80.32 +0.61 10,686 11,778 +211 Hover/Click
May23 221021 78.72 79.48 78.39 79.36 +0.56 5,425 11,151 +53 Hover/Click
Jun23 221021 78.51 78.77 77.59 78.53 +0.52 10,900 53,578 +122 Hover/Click
Jul23 221021 77.80 77.80 77.80 77.80 +0.48 1,962 5,537 +136 Hover/Click
Aug23 221021 77.14 77.14 77.14 77.14 +0.42 1,383 3,912 +57 Hover/Click
Sep23 221021 76.55 76.55 76.55 76.55 +0.38 568 10,457 +6 Hover/Click
Oct23 221021 76.01 76.01 76.01 76.01 +0.32 85 2,788 -42 Hover/Click
Nov23 221021 75.51 75.51 75.51 75.51 +0.27 10 5,394 +0 Hover/Click
Dec23 221021 75.25 75.41 74.17 75.04 +0.23 7,076 50,685 -553 Hover/Click
Jan24 221021 74.53 74.53 74.53 74.53 +0.19 0 3,379 +0 Hover/Click
Feb24 221021 74.03 74.03 74.03 74.03 +0.14 0 1,239 +0 Hover/Click
Mar24 221021 73.57 73.57 73.57 73.57 +0.10 6 1,697 +0 Hover/Click
Total Volume and Open Interest 212,128 416,860 -15,539  
US Dollar Index(ICE) Weekly Monthly
Dec22 221021 112.845 113.835 111.575 111.980 -0.837 34,230 55,487 +1,074 Hover/Click
Mar23 221021 112.520 113.450 111.265 111.555 -0.878 145 818 -1 Hover/Click
Jun23 221021 112.500 112.500 111.265 111.265 -0.878 0 2 +0 Hover/Click
Total Volume and Open Interest 34,375 56,307 +1,073  
Australian Dollar(CME) Weekly Monthly
Dec22 221021 62.91 64.02 62.19 63.75 +0.86 72,090 149,948 +317 Hover/Click
Mar23 221021 63.03 64.20 62.44 63.96 +0.83 11 445 +2 Hover/Click
Jun23 221021 64.11 64.34 62.61 64.11 +0.81 0 76 +0 Hover/Click
Total Volume and Open Interest 72,158 150,844 +348  
British Pound(CME) Weekly Monthly
Dec22 221021 112.51 113.30 110.74 112.87 +0.54 106,685 255,894 +1,013 Hover/Click
Mar23 221021 112.46 113.49 110.98 113.08 +0.52 68 2,060 +21 Hover/Click
Jun23 221021 112.32 113.42 111.07 113.09 +0.46 0 71 +0 Hover/Click
Total Volume and Open Interest 106,904 259,838 +1,012  
Canadian Dollar(CME) Weekly Monthly
Dec22 221021 72.64 73.38 72.18 73.20 +0.60 82,733 142,834 +974 Hover/Click
Mar23 221021 72.55 73.46 72.31 73.30 +0.59 324 3,173 +37 Hover/Click
Jun23 221021 72.60 73.56 72.45 73.42 +0.59 7 600 +5 Hover/Click
Sep23 221021 73.30 73.67 72.55 73.52 +0.58 3 155 +3 Hover/Click
Total Volume and Open Interest 83,084 147,307 +1,028  
Japanese Yen(CME) Weekly Monthly
Dec22 221021 67.06 68.91 66.24 68.29 +1.25 130,247 270,830 +11,005 Hover/Click
Mar23 221021 67.88 69.73 67.10 69.17 +1.26 99 2,742 +85 Hover/Click
Jun23 221021 68.79 70.51 68.15 70.14 +1.24 2 151 +2 Hover/Click
Total Volume and Open Interest 130,397 275,358 +11,093  
Swiss Franc(CME) Weekly Monthly
Dec22 221021 100.28 100.98 99.13 100.63 +0.45 20,359 46,443 +1,938 Hover/Click
Mar23 221021 101.00 101.98 100.20 101.69 +0.45 0 366 +0 Hover/Click
Jun23 221021 102.38 103.04 101.39 102.77 +0.42 0 38 +0 Hover/Click
Total Volume and Open Interest 20,359 46,849 +1,938  
EuroFX(CME) Weekly Monthly
Dec22 221021 98.29 99.12 97.46 98.87 +0.61 196,749 623,382 +222 Hover/Click
Mar23 221021 98.85 99.81 98.22 99.59 +0.61 1,271 11,869 +903 Hover/Click
Jun23 221021 99.40 100.46 98.89 100.25 +0.62 702 2,905 +700 Hover/Click
Total Volume and Open Interest 199,304 641,984 +1,515  
Mexican Peso(CME) Weekly Monthly
Dec22 221021 493.25 497.63 491.25 496.25 +3.00 51,706 208,102 -7,699 Hover/Click
Mar23 221021 489.25 489.75 485.13 488.75 +3.00 0 18 +0 Hover/Click
Total Volume and Open Interest 51,706 208,137 -7,699  
Brazilian Real(CME) Weekly Monthly
Nov22 221021 191.25 194.15 189.20 193.40 +2.15 4,560 39,760 -136  
Dec22 221021 190.10 192.95 188.10 192.20 +2.05 146 2,153 +95 Hover/Click
Jan23 221021 192.75 192.90 189.55 191.05 +2.00        
Feb23 221021 192.55 192.55 189.80 189.80 +1.90        
Total Volume and Open Interest 4,706 41,913 -41  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221021 120~130 120~150 118~060 119~040 -1~100 329,457 1,222,996 +4,111 Hover/Click
Mar23 221021 120~040 120~040 118~040 118~290 -1~120 283 906 +148 Hover/Click
Jun23 221021 118~290 118~290 118~290 118~290 -1~120 0 2 +0 Hover/Click
Total Volume and Open Interest 329,740 1,223,904 +4,259  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221021 109~125 109~310 108~265 109~255 +0~140 1,487,367 3,856,273 +14,213 Hover/Click
Mar23 221021 109~225 110~080 109~055 110~035 +0~130 2,451 2,602 +1,502 Hover/Click
Jun23 221021 109~290 110~095 109~290 110~095 +0~130 0 4 +0 Hover/Click
Total Volume and Open Interest 1,489,818 3,858,879 +15,715  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221021 105~220 106~110 105~146 106~046 +0~154 842,753 4,009,029 +9,671 Hover/Click
Mar23 221021 106~050 106~162 105~214 106~102 +0~140 263 928 +259 Hover/Click
Jun23 221021 106~182 106~182 106~182 106~182 +0~140       Hover/Click
Total Volume and Open Interest 843,016 4,009,957 +9,930  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221021 101~294 102~086 101~283 102~063 +0~086 369,743 2,029,216 -14,853 Hover/Click
Mar23 221021 102~022 102~125 102~010 102~105 +0~091 34 1,934 +2 Hover/Click
Jun23 221021 102~105 102~105 102~105 102~105 +0~091       Hover/Click
Total Volume and Open Interest 369,777 2,031,150 -14,851  
Eurodollars(CME) Weekly Monthly
Dec22 221021 94.835 94.940 94.795 94.920 +0.090 153,476 1,554,552 +65,836  
Mar23 221021 94.705 94.870 94.680 94.840 +0.125 74,966 968,870 +402  
Jun23 221021 94.725 94.920 94.710 94.875 +0.135 115,762 742,992 -42,326  
Sep23 221021 94.835 95.055 94.830 95.005 +0.150 43,851 759,107 -2,509  
Dec23 221021 94.970 95.200 94.965 95.150 +0.160 79,825 935,547 -8,011  
Mar24 221021 95.185 95.415 95.170 95.365 +0.170 26,959 399,583 -835  
Jun24 221021 95.380 95.605 95.365 95.555 +0.165 21,933 401,085 -432  
Sep24 221021 95.525 95.735 95.495 95.685 +0.150 20,289 392,710 +683  
Dec24 221021 95.650 95.840 95.610 95.795 +0.135 31,035 644,411 -2,594  
Mar25 221021 95.755 95.925 95.700 95.885 +0.120 11,705 219,359 -1,437  
Jun25 221021 95.825 95.975 95.755 95.935 +0.105 9,710 166,345 -983  
Sep25 221021 95.865 96.005 95.785 95.965 +0.090 9,167 115,393 -322  
Dec25 221021 95.895 96.010 95.805 95.980 +0.080 11,850 156,687 +902  
Mar26 221021 95.910 96.005 95.805 95.980 +0.070 5,714 73,527 +610  
Jun26 221021 95.905 95.990 95.795 95.970 +0.060 5,608 83,937 +13  
Sep26 221021 95.910 95.980 95.795 95.960 +0.050 5,822 101,315 -418  
Dec26 221021 95.900 95.950 95.775 95.940 +0.040 6,007 66,467 -173  
Mar27 221021 95.870 95.915 95.745 95.905 +0.030 5,671 40,237 -30  
Total Volume and Open Interest 674,879 8,085,855 +13,185  
Ultra T-Bond(CBOT)
Dec22 221021 127~05 127~09 123~27 125~13 -1~29 160,435 1,432,759 -733  
Mar23 221021 125~13 125~13 125~13 125~13 -1~29        
Jun23 221021 125~13 125~13 125~13 125~13 -1~29        
Total Volume and Open Interest 160,435 1,432,759 -733  
Ultra 10-Yr T-Note(CBOT)
Dec22 221021 114~175 114~265 113~155 114~220 +0~050 278,232 1,358,994 +9,897  
Mar23 221021 114~220 114~285 114~220 114~220 +0~050        
Jun23 221021 114~220 114~220 114~220 114~220 +0~050        
Total Volume and Open Interest 278,232 1,358,994 +9,897  
30 Day Federal Funds(CBOT)
Oct22 221021 96.920 96.920 96.918 96.918 unch 7,699 392,857 -766  
Nov22 221021 96.200 96.210 96.195 96.205 +0.010 77,212 368,536 +11,204  
Dec22 221021 95.775 95.835 95.765 95.820 +0.050 28,183 157,049 +4,573  
Jan23 221021 95.480 95.580 95.470 95.560 +0.080 51,623 260,990 +5,225  
Feb23 221021 95.120 95.265 95.100 95.245 +0.130 27,842 137,869 -11,082  
Mar23 221021 95.075 95.225 95.060 95.200 +0.130 7,061 39,965 +143  
Total Volume and Open Interest 262,568 1,650,908 +1,830  
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 221021 136.84 136.98 132.94 135.04 -3.02 71,846 230,270 +5,299  
Mar23 221021 133.04 133.04 133.04 133.04 -3.02 0 3 +0  
Jun23 221021 132.20 132.20 132.20 132.20 -3.02        
Total Volume and Open Interest 71,846 230,273 +5,299  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221021 135.00 135.64 134.02 135.12 -0.58 759,337 1,455,975 +4,108 Hover/Click
Mar23 221021 133.10 133.73 132.55 133.46 -0.53 34 127 -12 Hover/Click
Jun23 221021 132.02 132.02 132.02 132.02 -0.58       Hover/Click
Total Volume and Open Interest 759,371 1,456,102 +4,096  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221021 118.05 118.64 117.63 118.44 +0.05 504,567 1,640,451 +35,250 Hover/Click
Mar23 221021 116.52 116.52 116.52 116.52 +0.05 0 87 +0 Hover/Click
Jun23 221021 117.72 117.72 117.72 117.72 +0.05       Hover/Click
Total Volume and Open Interest 504,567 1,640,538 +35,250  
Euro-Schatz(EUREX)
Dec22 221021 106.49 106.77 106.35 106.71 +0.13 618,713 2,401,892 +122,072  
Mar23 221021 106.29 106.29 106.29 106.29 +0.10 0 32 +0  
Jun23 221021 106.60 106.60 106.60 106.60 +0.13        
Total Volume and Open Interest 618,713 2,401,924 +122,072  
3-Mth Euribor(EUREX)
Dec22 221021 97.735 97.735 97.735 97.735 +0.050 0 283 +0  
Mar23 221021 97.120 97.120 97.120 97.120 +0.085 20 396 +0  
Jun23 221021 96.835 96.835 96.835 96.835 +0.095 0 52 +0  
Total Volume and Open Interest 80 1,683 -60  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221021 97~18 97~30 95~26 96~28 -2~03 208,015 451,697 +3,492 Hover/Click
Mar23 221021 95~28 95~28 95~28 95~28 -2~03 1 0 -1 Hover/Click
Total Volume and Open Interest 208,016 451,697 +3,491  
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 221021 97.670 97.760 97.660 97.730 +0.045 118,682 731,730 +9,844  
Mar23 221021 97.000 97.180 96.960 97.120 +0.080 120,748 753,509 +14,657  
Jun23 221021 96.685 96.905 96.645 96.835 +0.090 102,183 545,639 +10,992  
Total Volume and Open Interest 1,019,559 4,523,551 +48,851  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221021 96.64 96.64 96.60 96.61 -0.03 28,743 209,549 -6,469  
Mar23 221021 95.95 95.96 95.83 95.85 -0.10 29,913 164,411 +2,338  
Jun23 221021 95.61 95.63 95.41 95.44 -0.17 22,338 107,088 -3,478  
Sep23 221021 95.49 95.51 95.26 95.29 -0.20 9,612 104,668 -57  
Dec23 221021 95.51 95.53 95.26 95.28 -0.23 6,970 83,095 +311  
Mar24 221021 95.61 95.63 95.35 95.37 -0.24 4,086 69,930 +60  
Jun24 221021 95.67 95.68 95.40 95.43 -0.23 2,912 63,877 -598  
Sep24 221021 95.72 95.72 95.46 95.48 -0.22 2,316 38,292 -302  
Dec24 221021 95.65 95.65 95.51 95.51 -0.21 71 870 +2  
Mar25 221021 95.53 95.53 95.53 95.53 -0.21 0 171 +0  
Total Volume and Open Interest 106,962 842,201 -8,192  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221021 95.93 95.95 95.74 95.78 -0.14 113,545 949,814 +3,260  
Mar23 221021 95.78 95.78 95.78 95.78 -0.14        
Total Volume and Open Interest 113,545 949,814 +3,260  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221021 96.31 96.32 96.14 96.17 -0.13 130,308 789,756 +2,101  
Mar23 221021 96.17 96.17 96.17 96.17 -0.13        
Total Volume and Open Interest 130,308 789,756 +2,101  
Gold(CMX) Weekly Monthly
Oct22 221021 1634.1 1653.9 1634.1 1651.0 +20.2 84 980 +26 Hover/Click
Dec22 221021 1632.4 1663.1 1621.1 1656.3 +19.5 179,246 365,354 +6,316 Hover/Click
Feb23 221021 1645.7 1676.5 1635.0 1670.2 +19.5 4,342 47,486 +1,151 Hover/Click
Apr23 221021 1658.6 1689.5 1650.0 1684.4 +19.3 1,669 15,247 +750 Hover/Click
Jun23 221021 1668.7 1704.0 1664.4 1699.1 +19.3 496 6,635 +139 Hover/Click
Aug23 221021 1698.5 1716.7 1683.9 1713.9 +19.1 157 2,262 +82 Hover/Click
Oct23 221021 1701.0 1728.6 1701.0 1728.6 +19.3 328 476 +316 Hover/Click
Dec23 221021 1742.9 1742.9 1742.9 1742.9 +19.2 338 1,175 -79 Hover/Click
Feb24 221021 1756.9 1756.9 1756.9 1756.9 +20.4       Hover/Click
Apr24 221021 1765.9 1765.9 1765.9 1765.9 +20.4       Hover/Click
Jun24 221021 1776.6 1776.6 1776.6 1776.6 +20.4 0 180 +0 Hover/Click
Aug24 221021 1785.1 1785.1 1785.1 1785.1 +20.4       Hover/Click
Total Volume and Open Interest 186,956 443,442 +8,741  
Silver(CMX) Weekly Monthly
Dec22 221021 1862.5 1940.5 1820.5 1906.6 +37.7 36,441 110,350 +456 Hover/Click
Mar23 221021 1877.0 1955.5 1838.0 1923.4 +37.5 1,534 20,126 +177 Hover/Click
May23 221021 1857.5 1959.0 1850.5 1934.7 +36.8 234 2,544 +41 Hover/Click
Jul23 221021 1949.5 1975.5 1872.0 1949.5 +37.1 59 1,305 +29 Hover/Click
Sep23 221021 1963.8 1963.8 1963.8 1963.8 +37.1 27 564 +12 Hover/Click
Dec23 221021 1983.0 2000.0 1983.0 1986.8 +37.1 18 247 +9 Hover/Click
Mar24 221021 2008.9 2008.9 2008.9 2008.9 +37.1       Hover/Click
Total Volume and Open Interest 38,419 136,769 +714  
Platinum(NYMEX) Weekly Monthly
Oct22 221021 960.0 960.0 949.3 954.6 +24.5 7 117 -141 Hover/Click
Jan23 221021 915.2 937.5 891.4 933.9 +18.8 14,780 50,194 +63 Hover/Click
Apr23 221021 909.5 934.3 889.7 931.8 +18.7 293 3,465 +229 Hover/Click
Jul23 221021 934.1 934.1 934.1 934.1 +18.6 0 93 +0 Hover/Click
Total Volume and Open Interest 15,080 53,879 +151  
Palladium(NYMEX) Weekly Monthly
Dec22 221021 2049.00 2064.00 1952.00 2005.50 -74.10 1,576 6,341 +132 Hover/Click
Mar23 221021 1966.00 2020.50 1966.00 2016.30 -72.60 40 606 +14 Hover/Click
Jun23 221021 2021.40 2021.40 2021.40 2021.40 -72.60 1 5 +1 Hover/Click
Total Volume and Open Interest 1,617 6,952 +147  
Copper(CMX) Weekly Monthly
Dec22 221021 339.80 348.25 334.55 347.45 +6.40 65,737 111,895 +1,558 Hover/Click
Mar23 221021 338.60 346.35 333.65 345.65 +5.50 13,422 46,006 +1,228 Hover/Click
May23 221021 337.50 345.15 333.20 344.60 +5.25 3,184 7,833 +508 Hover/Click
Jul23 221021 336.20 344.10 332.35 343.75 +4.90 678 4,669 -46 Hover/Click
Sep23 221021 334.00 343.20 332.40 343.20 +4.55 210 1,597 -138 Hover/Click
Total Volume and Open Interest 85,152 182,054 +3,324  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221021 30409 31197 30102 31123 +770 183,779 70,103 +1,645 Hover/Click
Mar23 221021 30611 31418 30334 31340 +769 75 768 +1 Hover/Click
Jun23 221021 31556 31556 30634 31556 +761 0 10 +0 Hover/Click
Sep23 221021 31737 31737 31737 31737 +766       Hover/Click
Total Volume and Open Interest 183,854 70,881 +1,646  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221021 3677.75 3773.25 3641.50 3764.00 +88.75 2,348,844 2,273,651 -14,412 Hover/Click
Mar23 221021 3713.25 3803.25 3670.00 3794.75 +89.00 1,837 43,947 +813 Hover/Click
Jun23 221021 3730.00 3833.00 3705.50 3827.25 +88.50 64 2,358 +5 Hover/Click
Sep23 221021 3861.00 3861.00 3861.00 3861.00 +88.00 48 145 +20 Hover/Click
Total Volume and Open Interest 2,350,793 2,322,992 -13,574  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221021 11061.25 11386.25 10935.50 11358.50 +267.75 733,776 270,248 +273 Hover/Click
Mar23 221021 11164.00 11499.50 11054.75 11473.50 +267.25 490 4,159 -3 Hover/Click
Jun23 221021 11200.00 11586.25 11200.00 11586.25 +267.00 2 103 +0 Hover/Click
Total Volume and Open Interest 734,270 274,658 +270  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221021 2274.00 2323.70 2252.40 2318.10 +47.50 13,104 55,359 +418 Hover/Click
Mar23 221021 2319.10 2322.30 2319.10 2319.10 +46.20 0 1 +0 Hover/Click
Jun23 221021 2327.30 2327.30 2327.30 2327.30 +47.50       Hover/Click
Total Volume and Open Interest 13,104 55,360 +418  
Volatility Index(CBOE)
Oct22 221019 30.70 31.77 30.50 31.77 +0.91 52,016 33,021 -16,519  
Nov22 221021 30.05 30.36 29.25 29.99 +0.03 66,353 141,414 -9,094  
Dec22 221021 29.70 30.02 29.17 29.67 -0.07 37,655 81,639 +4,000  
Jan23 221021 30.42 30.69 29.95 30.38 -0.05 16,128 48,055 +1,858  
Total Volume and Open Interest 135,704 310,441 -22,677  
S & P 600(CME)
Dec22 221021 1128.90 1128.90 1128.90 1128.90 +25.70        
Mar23 221021 1131.70 1131.70 1131.70 1131.70 +25.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221021 1713.80 1751.70 1695.30 1746.90 +37.50 250,165 542,316 +6,771 Hover/Click
Mar23 221021 1717.00 1765.30 1711.70 1761.60 +36.70 28 261 -2 Hover/Click
Jun23 221021 1771.10 1771.10 1771.10 1771.10 +37.40       Hover/Click
Total Volume and Open Interest 250,193 542,577 +6,769  
Nikkei 225(CME)
Dec22 221021 27000 27140 26780 27100 +95 3,423 12,421 -67  
Mar23 221021 27035 27070 26755 27035 +75 0 1 +0  
Total Volume and Open Interest 3,423 12,422 -67  
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 221021 26940 26985 26870 26900 -100 487,374 384,144 +11,462  
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 221021 26940 26980 26870 26900 -100 39,280 230,527 -1,965  
Mar23 221021 26870 26910 26800 26820 -120 465 20,950 +29  
Jun23 221021 26570 26570 26570 26570 -110 0 10,509 +785  
Total Volume and Open Interest 39,749 311,788 -1  
Nikkei 225(CME) Yen
Dec22 221021 27010 27145 26790 27110 +90 31,233 47,924 -112  
Mar23 221021 27035 27055 26735 27035 +90 0 10 +0  
Jun23 221021 26795 26795 26795 26795 +105        
Total Volume and Open Interest 31,233 47,934 -112  
Nikkei 225(CME) e-Mini Yen
Dec22 221021 26860 27140 26800 27110 +90 0 1 +0  
Mar23 221021 27040 27040 27040 27040 +90        
Jun23 221021 26800 26800 26800 26800 +110        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct22 221021 6031.0 6040.5 5952.5 6014.0 -73.5 172,353 256,394 +22,596  
Nov22 221021 6036.0 6095.0 5953.5 6037.5 -52.0 136,758 121,240 +72,387  
Dec22 221021 5998.0 6045.0 5980.0 6034.5 -52.0 41 18,970 +11  
Mar23 221021 6041.5 6055.5 6041.5 6055.5 -52.0 0 6 +0  
Jun23 221021 5955.5 5955.5 5955.5 5955.5 -52.0        
Sep23 221021 5990.0 5990.0 5990.0 5990.0 -53.5        
Total Volume and Open Interest 309,152 396,613 +94,994  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221021 16277 16607 16141 16185 -65 133,277 132,326 +1,212  
Nov22 221021 16298 16611 16150 16193 -63 1,801 4,285 +292  
Dec22 221021 16351 16660 16200 16242 -62 199 15,258 -15  
Total Volume and Open Interest 135,467 155,311 +1,549  
DAX(EUREX) Weekly Monthly
Dec22 221021 12642.0 12871.0 12560.0 12735.0 -34.0 60,374 105,564 -4,315  
Mar23 221021 12726.0 12810.0 12650.0 12809.0 -30.0 65 145 -2  
Jun23 221021 12948.0 12948.0 12948.0 12948.0 -30.0        
Total Volume and Open Interest 60,439 105,716 -4,317  
Mini-DAX(EUREX)
Dec22 221021 12649.0 12869.0 12559.0 12735.0 -34.0 43,939 13,980 -417  
Mar23 221021 12747.0 12871.0 12654.0 12809.0 -30.0 97 190 -49  
Jun23 221021 12948.0 12948.0 12948.0 12948.0 -30.0        
Total Volume and Open Interest 44,036 14,170 -466  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221021 3450 3510 3418 3470 -15 823,806 4,747,550 -97,813  
Mar23 221021 3460 3510 3430 3475 -15 37 38,792 +1  
Jun23 221021 3424 3424 3424 3424 -15 0 19,515 +0  
Total Volume and Open Interest 823,843 4,814,344 -97,812  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221021 10410 10497 10319 10417 -71 28,031 189,044 -5,415  
Mar23 221021 10278 10341 10275 10334 -73 10 79 +9  
Jun23 221021 10213 10213 10213 10213 -75        
Total Volume and Open Interest 28,041 189,123 -5,406  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221021 6914.50 7010.00 6866.50 6976.50 +30.00 84,254 556,714 -222  
Mar23 221021 6982.00 6982.00 6982.00 6982.00 +29.50 5 81 +2  
Jun23 221021 7003.00 7003.00 7003.00 7003.00 +29.50 0 22 +0  
Total Volume and Open Interest 84,259 556,817 -220  
SPI 200(SFE) Weekly Monthly
Dec22 221021 6724.0 6765.0 6655.0 6669.0 -57.0 44,857 230,468 -535  
Mar23 221021 6621.0 6621.0 6621.0 6621.0 -58.0 0 255 +0  
Jun23 221021 6621.0 6621.0 6621.0 6621.0 -58.0 0 52 +0  
Total Volume and Open Interest 45,793 233,682 +192  
FTSE MIB(ISE)
Dec22 221021 21375.00 21685.00 21145.00 21466.00 +94.00 21,662 99,664 +2,066  
Mar23 221021 21255.00 21700.00 21210.00 21498.00 +99.00 33 435 +22  
Jun23 221021 21028.00 21028.00 21028.00 21028.00 +79.00 0 3 +0  
Total Volume and Open Interest 21,695 100,102 +2,088  
KOSPI 200(KFE)
Dec22 221021 288.00 290.95 287.55 289.55 +0.95 339,931 336,361 +3,479  
Mar23 221021 285.30 288.60 285.30 287.25 +0.95 423 16,467 -31  
Jun23 221021 289.40 289.40 289.40 289.40 +1.05 0 16,233 +2  
Total Volume and Open Interest 340,354 398,116 +3,332  
GSCI(CME) Weekly Monthly
Nov22 221021 621.10 626.80 618.10 626.05 +2.65 15 1,179 +7  
Dec22 221021 628.55 628.55 628.55 628.55 +2.65        
Jan23 221021 631.05 631.05 631.05 631.05 +7.65        
Total Volume and Open Interest 15 1,179 +7  
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!!!