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 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231020 1315.00 1318.50 1301.00 1302.25 -13.25 182,300 207,462 -22,327 Hover/Click
Jan24 231020 1331.00 1334.00 1319.00 1320.25 -11.50 124,076 220,639 +10,261 Hover/Click
Mar24 231020 1338.00 1342.75 1329.75 1331.00 -9.00 61,610 146,961 -4,847 Hover/Click
May24 231020 1351.25 1355.00 1342.50 1344.00 -7.50 28,786 114,243 +127 Hover/Click
Jul24 231020 1355.25 1361.25 1348.75 1350.75 -6.25 26,821 70,013 +1,764 Hover/Click
Aug24 231020 1335.75 1340.50 1329.00 1332.25 -4.50 2,630 5,716 -40 Hover/Click
Sep24 231020 1288.75 1292.00 1282.00 1286.75 -2.50 1,287 3,661 +201 Hover/Click
Nov24 231020 1268.75 1273.00 1262.00 1267.75 -1.25 7,865 58,736 +620 Hover/Click
Jan25 231020 1273.00 1280.50 1269.50 1276.50 +0.50 369 890 +29 Hover/Click
Mar25 231020 1272.50 1273.75 1267.00 1271.00 +0.25 198 698 +43 Hover/Click
May25 231020 1265.75 1271.25 1265.75 1269.25 unch 6 1,298 +0 Hover/Click
Jul25 231020 1272.00 1274.25 1270.25 1272.00 +1.50 4 131 +0 Hover/Click
Aug25 231020 1263.50 1263.50 1263.50 1263.50 +2.25 0 1 +0 Hover/Click
Sep25 231020 1231.50 1231.50 1231.50 1231.50 +2.25 0 5 +0 Hover/Click
Total Volume and Open Interest 435,952 830,899 -14,169  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231020 423.00 425.70 416.90 423.90 +0.90 107,862 170,907 -3,165 Hover/Click
Jan24 231020 414.00 414.90 407.10 412.60 -1.60 50,459 116,732 +3,881 Hover/Click
Mar24 231020 406.20 406.50 399.10 402.80 -3.20 35,737 73,966 +383 Hover/Click
May24 231020 401.00 402.00 395.50 398.80 -2.70 22,696 58,308 +728 Hover/Click
Jul24 231020 399.60 400.60 395.00 398.80 -1.30 12,672 38,141 -619 Hover/Click
Aug24 231020 397.30 397.30 392.30 396.40 -0.30 1,642 6,796 -117 Hover/Click
Sep24 231020 391.40 393.40 387.80 392.80 +1.10 445 3,955 +42 Hover/Click
Oct24 231020 385.80 388.70 382.50 388.10 +2.10 337 3,996 -88 Hover/Click
Dec24 231020 387.00 390.20 383.50 389.50 +2.40 1,551 9,676 +500 Hover/Click
Jan25 231020 388.80 389.20 384.30 388.90 +2.40 33 483 -4 Hover/Click
Total Volume and Open Interest 233,453 483,895 +1,546  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231020 53.24 54.32 52.97 53.39 +0.28 72,027 150,025 +2,043 Hover/Click
Jan24 231020 52.66 53.55 52.35 52.66 +0.13 22,671 93,242 +2,234 Hover/Click
Mar24 231020 52.23 53.06 51.92 52.18 +0.02 20,017 76,215 +1,678 Hover/Click
May24 231020 52.15 52.78 51.70 51.97 +0.01 10,759 49,138 +1,734 Hover/Click
Jul24 231020 51.98 52.53 51.54 51.78 +0.01 7,848 39,411 +198 Hover/Click
Aug24 231020 51.36 52.04 51.10 51.33 -0.02 1,514 10,062 -2 Hover/Click
Sep24 231020 51.06 51.53 50.68 50.88 -0.09 1,052 7,223 +250 Hover/Click
Oct24 231020 50.69 50.95 50.19 50.38 -0.15 792 5,285 +158 Hover/Click
Dec24 231020 50.48 50.75 50.02 50.21 -0.14 2,401 18,018 +423 Hover/Click
Jan25 231020 50.53 50.63 49.97 50.14 -0.18 737 929 +130 Hover/Click
Total Volume and Open Interest 141,164 451,533 +9,188  
Canola(WCE) Weekly Monthly
Nov23 231020 692.2 699.9 688.1 694.4 +2.2 20,390 38,283 -8,395 Hover/Click
Jan24 231020 705.0 712.7 701.0 704.4 -0.8 42,063 145,584 -877 Hover/Click
Mar24 231020 712.7 721.1 709.1 712.9 -0.4 11,932 54,047 -517 Hover/Click
May24 231020 717.5 725.8 713.5 718.4 +0.1 3,876 32,895 +713 Hover/Click
Jul24 231020 722.2 730.1 719.0 723.0 -0.4 1,571 11,531 +290 Hover/Click
Nov24 231020 716.5 721.4 712.1 714.2 -2.2 411 5,922 +11 Hover/Click
Total Volume and Open Interest 80,243 288,357 -8,775  
Corn(CBOT) Weekly Monthly
Dec23 231020 504.00 509.50 495.00 495.50 -9.50 279,440 660,223 +14,574 Hover/Click
Mar24 231020 516.00 521.50 508.25 509.00 -8.00 157,505 341,123 +26,286 Hover/Click
May24 231020 523.50 528.75 516.00 516.50 -7.50 32,344 119,083 -223 Hover/Click
Jul24 231020 528.25 533.25 521.00 521.75 -7.00 30,308 116,469 +2,308 Hover/Click
Sep24 231020 522.00 526.25 516.50 517.25 -5.50 4,896 45,568 +575 Hover/Click
Dec24 231020 524.00 527.75 519.25 520.00 -5.00 13,612 114,141 +3,191 Hover/Click
Mar25 231020 534.75 538.25 529.75 530.75 -5.00 619 4,164 +221 Hover/Click
May25 231020 541.00 543.00 535.00 535.75 -5.00 91 917 +31 Hover/Click
Jul25 231020 538.75 541.50 533.50 534.50 -4.50 112 1,984 +70 Hover/Click
Sep25 231020 513.00 513.00 513.00 513.00 -4.00 12 39 +10 Hover/Click
Total Volume and Open Interest 519,167 1,407,389 +47,095  
Wheat(CBOT) Weekly Monthly
Dec23 231020 594.00 604.50 583.25 586.00 -8.00 65,379 234,241 +953 Hover/Click
Mar24 231020 620.00 631.00 610.75 613.50 -6.25 26,183 96,640 +1,087 Hover/Click
May24 231020 635.25 646.75 627.75 630.75 -4.00 12,773 42,731 +540 Hover/Click
Jul24 231020 647.50 660.25 642.25 645.50 -2.25 7,315 45,472 +515 Hover/Click
Sep24 231020 661.75 672.50 655.75 659.25 -0.25 1,736 8,482 +275 Hover/Click
Dec24 231020 674.25 686.75 671.25 674.75 +0.75 642 11,022 -28 Hover/Click
Total Volume and Open Interest 114,197 439,737 +3,404  
Wheat(KCBT) Weekly Monthly
Dec23 231020 676.25 687.75 667.50 670.00 -6.25 17,766 117,987 +39 Hover/Click
Mar24 231020 686.00 696.50 676.75 679.25 -5.25 9,367 58,981 +288 Hover/Click
May24 231020 691.00 702.00 682.50 685.25 -4.50 4,604 25,263 +143 Hover/Click
Jul24 231020 693.75 704.00 685.75 688.25 -4.25 2,185 18,688 +185 Hover/Click
Sep24 231020 700.00 712.75 695.25 697.25 -4.00 224 1,830 +8 Hover/Click
Dec24 231020 721.75 725.00 708.00 709.75 -4.25 127 2,805 -47 Hover/Click
Mar25 231020 714.75 729.50 713.50 714.75 -4.25 3 218 +3 Hover/Click
Total Volume and Open Interest 34,276 225,861 +619  
Wheat(MGE) Weekly Monthly
Dec23 231020 738.75 746.00 729.50 730.75 -8.25 5,258 42,384 +495 Hover/Click
Mar24 231020 760.50 768.25 752.00 753.00 -8.50 2,595 21,746 +467 Hover/Click
May24 231020 771.00 778.50 764.25 765.50 -7.50 915 6,251 +66 Hover/Click
Jul24 231020 787.00 789.00 775.00 776.25 -6.75 88 2,353 +29 Hover/Click
Sep24 231020 788.00 790.50 780.25 781.75 -6.50 318 1,346 +146 Hover/Click
Dec24 231020 800.00 800.00 790.00 792.75 -6.25 29 444 +18 Hover/Click
Total Volume and Open Interest 9,203 74,542 +1,221  
Oats(CBOT) Weekly Monthly
Dec23 231020 376.25 389.00 375.75 382.50 +7.75 508 2,807 +16 Hover/Click
Mar24 231020 397.00 408.00 397.00 402.00 +9.00 22 1,078 -5 Hover/Click
May24 231020 420.25 420.75 414.00 414.00 +9.25 4 117 -3 Hover/Click
Jul24 231020 423.75 423.75 423.75 423.75 +10.25 0 65 +0 Hover/Click
Total Volume and Open Interest 534 4,112 +8  
Rough Rice(CBOT) Weekly Monthly
Nov23 231020 15.77 15.90 15.77 15.84 +0.06 455 4,738 -261 Hover/Click
Jan24 231020 16.16 16.27 16.15 16.22 +0.06 440 4,930 +301 Hover/Click
Mar24 231020 16.52 16.52 16.52 16.52 +0.05 0 638 +0 Hover/Click
May24 231020 16.75 16.75 16.75 16.75 +0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 895 10,950 +40  
Live Cattle(CME) Weekly Monthly
Oct23 231020 185.100 185.185 184.100 184.285 -0.115 3,111 4,147 -1,281 Hover/Click
Dec23 231020 186.000 186.035 184.435 184.630 -0.670 28,784 122,742 -1,354 Hover/Click
Feb24 231020 189.435 189.600 187.535 187.735 -1.215 10,619 62,945 +1,293 Hover/Click
Apr24 231020 192.185 192.350 190.285 190.435 -1.250 7,021 48,480 +495 Hover/Click
Jun24 231020 185.850 186.035 184.200 184.380 -1.105 5,272 36,240 +127 Hover/Click
Aug24 231020 184.100 184.380 182.750 182.900 -0.950 1,764 9,349 +237 Hover/Click
Total Volume and Open Interest 57,839 292,379 -362  
Feeder Cattle(CME) Weekly Monthly
Oct23 231020 244.000 244.000 240.550 241.830 -1.750 1,759 2,910 -254 Hover/Click
Nov23 231020 245.285 245.800 241.535 242.235 -2.265 5,954 9,746 -199 Hover/Click
Jan24 231020 246.080 246.435 242.650 243.050 -2.330 8,390 20,269 +267 Hover/Click
Mar24 231020 248.935 249.035 245.380 245.735 -2.550 3,349 7,345 +124 Hover/Click
Apr24 231020 253.000 253.050 249.580 249.900 -2.700 709 2,997 +46 Hover/Click
May24 231020 256.630 256.630 252.880 253.250 -2.935 501 3,627 +43 Hover/Click
Aug24 231020 266.500 266.500 263.200 263.450 -2.850 416 2,744 +10 Hover/Click
Total Volume and Open Interest 21,176 50,226 +67  
Lean Hogs(CME) Weekly Monthly
Dec23 231020 67.580 67.680 65.400 66.000 -2.000 19,839 89,187 -822 Hover/Click
Feb24 231020 72.180 72.180 69.930 70.430 -1.900 8,522 47,725 +1,128 Hover/Click
Apr24 231020 78.700 78.700 76.500 76.900 -2.050 3,989 30,129 +10 Hover/Click
May24 231020 84.480 84.480 82.450 82.630 -2.100 266 1,109 -8  
Jun24 231020 92.230 92.250 90.450 90.780 -1.750 1,540 11,140 +202 Hover/Click
Jul24 231020 93.680 93.680 92.000 92.330 -1.650 543 4,103 +206 Hover/Click
Aug24 231020 93.450 93.450 91.830 92.150 -1.550 259 2,886 -1 Hover/Click
Oct24 231020 81.530 81.530 79.880 80.050 -1.880 192 2,076 +107 Hover/Click
Total Volume and Open Interest 35,214 189,070 +853  
Class III Milk(CME) Weekly Monthly
Oct23 231020 16.89 16.90 16.87 16.88 +0.01 150 3,654 -42 Hover/Click
Nov23 231020 18.49 18.76 18.04 18.12 -0.34 1,814 4,954 -797 Hover/Click
Dec23 231020 18.46 18.67 18.00 18.09 -0.33 901 3,838 +126 Hover/Click
Jan24 231020 18.59 18.70 18.11 18.15 -0.35 304 1,470 -39 Hover/Click
Feb24 231020 18.69 18.87 18.27 18.40 -0.23 156 1,196 +58 Hover/Click
Mar24 231020 18.76 18.84 18.55 18.57 -0.13 188 1,105 +107 Hover/Click
Apr24 231020 18.77 18.85 18.59 18.59 -0.16 193 812 +82 Hover/Click
May24 231020 18.85 18.86 18.70 18.70 -0.13 181 799 +56 Hover/Click
Jun24 231020 18.88 18.88 18.84 18.84 -0.10 102 875 +64 Hover/Click
Jul24 231020 19.00 19.00 18.89 18.90 -0.10 37 541 +35 Hover/Click
Aug24 231020 19.00 19.00 18.88 19.00 -0.05 9 544 +7 Hover/Click
Sep24 231020 18.86 18.86 18.86 18.86 -0.17 9 574 +5 Hover/Click
Oct24 231020 18.84 18.84 18.84 18.84 -0.13 117 383 +56 Hover/Click
Total Volume and Open Interest 4,347 21,491 -135  
Cocoa(ICE) Weekly Monthly
Dec23 231020 3616 3710 3603 3694 +46 21,540 122,821 +744 Hover/Click
Mar24 231020 3649 3736 3632 3720 +45 13,845 91,118 +492 Hover/Click
May24 231020 3613 3713 3610 3697 +44 10,660 37,654 +3,650 Hover/Click
Jul24 231020 3575 3672 3573 3657 +43 3,357 31,155 +931 Hover/Click
Sep24 231020 3533 3625 3533 3614 +43 3,941 11,639 +3,561 Hover/Click
Dec24 231020 3492 3579 3492 3566 +40 276 6,475 +5 Hover/Click
Mar25 231020 3494 3545 3466 3537 +38 142 1,653 +49 Hover/Click
Total Volume and Open Interest 53,772 302,760 +9,434  
Coffee "C"(ICE) Weekly Monthly
Dec23 231020 163.40 166.80 162.25 165.25 +1.30 36,623 89,204 -3,719 Hover/Click
Mar24 231020 161.00 165.25 160.35 164.40 +2.60 24,030 58,966 +1,314 Hover/Click
May24 231020 161.50 165.30 160.40 164.65 +2.90 9,155 32,147 -1,177 Hover/Click
Jul24 231020 161.15 165.60 160.85 165.05 +2.90 3,090 10,070 +56 Hover/Click
Sep24 231020 162.00 166.05 161.90 165.60 +2.90 1,112 6,327 -40 Hover/Click
Dec24 231020 163.00 166.95 163.00 166.65 +2.85 987 9,314 +78 Hover/Click
Total Volume and Open Interest 76,120 208,434 -3,387  
Orange Juice(ICE) Weekly Monthly
Nov23 231020 385.35 395.25 382.00 391.20 +5.85 1,121 3,639 -465 Hover/Click
Jan24 231020 378.00 386.55 374.50 382.70 +4.75 1,009 5,679 +721 Hover/Click
Mar24 231020 361.75 369.10 361.25 369.10 +8.45 70 562 +33 Hover/Click
May24 231020 349.00 357.10 349.00 357.10 +8.15 7 106 +5 Hover/Click
Jul24 231020 345.00 345.00 345.00 345.00 +8.15 0 13 +0 Hover/Click
Sep24 231020 334.85 334.85 334.85 334.85 +8.15 0 5 +0 Hover/Click
Total Volume and Open Interest 2,207 10,008 +294  
Sugar #11(ICE) Weekly Monthly
Mar24 231020 27.24 27.25 26.80 26.85 -0.44 49,701 439,013 -3,709 Hover/Click
May24 231020 25.97 25.97 25.53 25.58 -0.41 15,946 138,862 +447 Hover/Click
Jul24 231020 24.91 24.92 24.55 24.58 -0.38 8,439 112,880 -573 Hover/Click
Oct24 231020 24.33 24.33 24.01 24.07 -0.31 5,250 78,396 +295 Hover/Click
Mar25 231020 24.15 24.19 23.90 24.01 -0.23 1,634 34,635 +50 Hover/Click
May25 231020 22.77 22.77 22.55 22.68 -0.20 773 15,420 +100 Hover/Click
Jul25 231020 21.65 21.65 21.45 21.60 -0.15 370 10,750 +110 Hover/Click
Oct25 231020 21.14 21.14 20.92 21.12 -0.10 237 8,847 +5 Hover/Click
Mar26 231020 21.15 21.15 20.93 21.14 -0.08 140 4,007 +3 Hover/Click
Total Volume and Open Interest 82,727 846,692 -3,100  
London Cocoa(LCE) Weekly Monthly
Dec23 231020 3204 3275 3184 3269 +49 9,542 78,075 -1,470 Hover/Click
Mar24 231020 3152 3230 3140 3225 +52 11,878 138,937 +536 Hover/Click
May24 231020 3018 3078 2991 3074 +48 4,712 47,281 +0 Hover/Click
Jul24 231020 2918 2975 2893 2971 +43 6,293 43,212 +1,114 Hover/Click
Sep24 231020 2848 2912 2837 2906 +35 2,125 17,666 -70 Hover/Click
Dec24 231020 2800 2856 2786 2851 +33 1,687 14,971 -152 Hover/Click
Mar25 231020 2793 2836 2791 2831 +30 1,123 9,538 +508 Hover/Click
Total Volume and Open Interest 37,401 350,485 +474  
London Sugar(LCE) Weekly Monthly
Dec23 231020 736.20 737.50 725.30 726.50 -11.30 4,156 35,116 -440 Hover/Click
Mar24 231020 728.30 729.70 719.70 721.90 -9.40 3,045 26,065 +131 Hover/Click
May24 231020 714.60 714.80 706.10 708.10 -9.40 1,257 17,819 +330 Hover/Click
Aug24 231020 687.70 688.00 680.30 682.10 -8.60 244 5,733 +2 Hover/Click
Oct24 231020 660.60 662.00 658.30 660.20 -7.40 57 2,903 +7 Hover/Click
Total Volume and Open Interest 8,788 91,641 +24  
Cotton(ICE) Weekly Monthly
Dec23 231020 84.11 84.13 81.51 82.40 -1.87 20,510 110,532 -2,343 Hover/Click
Mar24 231020 86.10 86.10 83.73 84.53 -1.65 7,650 66,768 +818 Hover/Click
May24 231020 86.84 86.85 84.83 85.68 -1.60 2,824 36,752 +576 Hover/Click
Jul24 231020 86.83 86.83 85.28 86.05 -1.22 1,078 14,616 -100 Hover/Click
Oct24 231020 82.15 82.15 82.15 82.15 -0.64 0 7 +0 Hover/Click
Dec24 231020 81.27 81.70 80.62 81.09 -0.45 359 18,075 +127 Hover/Click
Total Volume and Open Interest 32,421 247,156 -922  
Crude Oil(NYM) Weekly Monthly
Nov23 231020 90.28 90.78 88.33 88.75 -0.62 72,058 21,207 -28,191 Hover/Click
Dec23 231020 89.09 89.85 87.53 88.08 -0.29 384,030 319,575 +5,004 Hover/Click
Jan24 231020 87.60 88.37 86.30 86.82 -0.24 113,882 181,569 +1,766 Hover/Click
Feb24 231020 86.21 86.93 85.09 85.57 -0.22 53,058 95,636 +6,225 Hover/Click
Mar24 231020 85.05 85.71 84.03 84.47 -0.22 69,308 113,607 +5,524 Hover/Click
Apr24 231020 84.10 84.68 83.12 83.54 -0.23 17,392 60,291 +1,746 Hover/Click
May24 231020 83.24 83.87 82.34 82.73 -0.25 11,483 47,681 -532 Hover/Click
Jun24 231020 82.53 83.14 81.61 81.99 -0.28 44,959 174,989 +4,820 Hover/Click
Jul24 231020 81.94 82.36 80.98 81.30 -0.30 4,573 37,391 +730 Hover/Click
Aug24 231020 81.25 81.75 80.50 80.66 -0.31 3,686 33,809 +130 Hover/Click
Sep24 231020 80.40 81.10 79.72 80.05 -0.33 7,199 61,320 +397 Hover/Click
Oct24 231020 79.96 80.62 79.45 79.47 -0.36 1,422 32,348 +532 Hover/Click
Nov24 231020 79.65 79.75 78.36 78.96 -0.38 1,355 29,865 +336 Hover/Click
Dec24 231020 78.97 79.64 78.18 78.47 -0.39 32,378 152,998 +296 Hover/Click
Jan25 231020 78.62 78.64 77.79 77.94 -0.40 1,168 23,028 +306 Hover/Click
Feb25 231020 77.43 78.05 77.43 77.43 -0.41 723 13,458 -52 Hover/Click
Total Volume and Open Interest 836,293 1,648,103 -474  
e-miNY Crude Oil(NYM)
Dec23 231020 89.100 89.850 87.525 88.075 -0.300 13,715 2,080 +191  
Jan24 231020 87.800 88.350 86.300 86.825 -0.225 503 773 -35  
Feb24 231020 86.425 86.900 85.100 85.575 -0.225 48 34 +2  
Mar24 231020 85.425 85.675 84.050 84.475 -0.225 14 51 -11  
Apr24 231020 84.375 84.675 83.150 83.550 -0.225 6 21 -2  
May24 231020 83.000 83.825 82.375 82.725 -0.250 3 12 +0  
Jun24 231020 82.975 83.100 81.650 82.000 -0.275 11 52 -2  
Jul24 231020 82.175 82.425 80.975 81.300 -0.300 0 6 +0  
Aug24 231020 80.650 81.300 80.650 80.650 -0.325 0 10 +0  
Sep24 231020 80.050 80.050 80.050 80.050 -0.325 1 9 +0  
Total Volume and Open Interest 14,311 3,182 -1,641  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231020 318.30 322.20 315.08 315.66 -1.64 39,962 42,341 -6,212 Hover/Click
Dec23 231020 308.49 312.47 306.46 307.17 -0.57 59,721 73,024 +2,321 Hover/Click
Jan24 231020 303.84 306.97 301.35 302.18 -0.31 27,596 52,632 +2,334 Hover/Click
Feb24 231020 299.36 302.38 297.12 297.94 -0.25 12,231 37,109 +1,268 Hover/Click
Mar24 231020 292.90 296.13 290.91 291.75 -0.58 8,714 28,431 +714 Hover/Click
Apr24 231020 287.76 289.01 284.15 284.92 -0.86 4,845 21,865 +474 Hover/Click
May24 231020 281.47 283.95 279.17 279.86 -1.14 2,811 11,940 +150 Hover/Click
Jun24 231020 277.32 280.33 275.76 276.37 -1.43 4,811 23,267 +74 Hover/Click
Jul24 231020 275.95 278.59 274.32 274.86 -1.64 956 5,772 +10 Hover/Click
Aug24 231020 276.78 277.62 273.44 273.95 -1.78 778 4,266 +83 Hover/Click
Sep24 231020 276.65 277.38 273.26 273.73 -1.82 992 7,184 +45 Hover/Click
Oct24 231020 276.42 276.87 273.11 273.51 -1.92 369 2,437 -5 Hover/Click
Nov24 231020 274.95 276.50 272.92 272.92 -2.04 277 2,271 +11 Hover/Click
Dec24 231020 275.27 275.39 271.37 271.73 -2.20 876 15,065 +3 Hover/Click
Total Volume and Open Interest 165,122 333,919 +1,296  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231020 237.56 239.94 236.30 237.36 +1.19 27,153 49,545 -1,380 Hover/Click
Dec23 231020 235.34 237.96 234.36 235.38 +1.08 42,924 104,458 +3,446 Hover/Click
Jan24 231020 234.15 236.18 232.81 233.87 +1.03 19,004 65,381 -1,464 Hover/Click
Feb24 231020 234.14 236.05 232.96 233.93 +1.10 11,283 23,000 +679 Hover/Click
Mar24 231020 234.65 236.79 233.70 234.72 +0.94 7,443 26,324 +279 Hover/Click
Apr24 231020 253.31 255.39 252.29 253.19 +0.52 2,996 20,387 -34 Hover/Click
May24 231020 254.50 255.56 252.70 253.30 +0.38 1,822 10,362 +144 Hover/Click
Jun24 231020 252.78 254.48 251.10 252.01 +0.24 3,578 18,905 +438 Hover/Click
Jul24 231020 249.71 251.03 248.33 249.24 +0.27 951 5,904 +104 Hover/Click
Aug24 231020 247.14 247.20 244.88 245.36 +0.31 770 3,717 +106 Hover/Click
Total Volume and Open Interest 119,126 340,813 +2,629  
e-miNY RBOB Gasoline(NYM)
Nov23 231020 237.36 237.36 237.36 237.36 +1.19 1 3 +0  
Dec23 231020 235.38 235.38 235.38 235.38 +1.08        
Jan24 231020 233.87 233.87 233.87 233.87 +1.03        
Feb24 231020 233.93 233.93 233.93 233.93 +1.10        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231020 2.959 2.977 2.880 2.899 -0.058 138,650 65,240 -10,695 Hover/Click
Dec23 231020 3.324 3.329 3.247 3.258 -0.068 100,083 154,861 +9,373 Hover/Click
Jan24 231020 3.570 3.582 3.501 3.508 -0.068 56,996 216,942 +6,782 Hover/Click
Feb24 231020 3.513 3.521 3.445 3.454 -0.064 19,755 62,064 +952 Hover/Click
Mar24 231020 3.248 3.259 3.193 3.211 -0.044 26,754 154,528 +373 Hover/Click
Apr24 231020 3.049 3.061 3.010 3.036 -0.018 23,882 93,632 +1,949 Hover/Click
May24 231020 3.072 3.086 3.038 3.065 -0.017 10,550 57,740 +1,210 Hover/Click
Jun24 231020 3.194 3.212 3.164 3.191 -0.017 3,323 17,810 -25 Hover/Click
Jul24 231020 3.335 3.345 3.296 3.324 -0.016 4,967 33,230 +84 Hover/Click
Aug24 231020 3.377 3.379 3.330 3.356 -0.017 2,489 17,899 +339 Hover/Click
Sep24 231020 3.347 3.356 3.308 3.334 -0.016 2,288 23,261 +56 Hover/Click
Oct24 231020 3.429 3.432 3.381 3.411 -0.016 6,562 55,374 +136 Hover/Click
Nov24 231020 3.790 3.792 3.748 3.778 -0.011 2,203 15,632 -154 Hover/Click
Dec24 231020 4.230 4.237 4.198 4.227 -0.013 2,296 22,877 -961 Hover/Click
Jan25 231020 4.491 4.499 4.466 4.495 -0.004 4,145 43,813 +456 Hover/Click
Feb25 231020 4.387 4.395 4.366 4.392 -0.003 685 9,334 +20 Hover/Click
Total Volume and Open Interest 412,841 1,200,929 +11,380  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231020 93.23 93.79 91.66 92.16 -0.22 308,996 371,296 -18,952 Hover/Click
Jan24 231020 91.77 92.32 90.43 90.89 -0.12 277,363 475,815 +14,236 Hover/Click
Feb24 231020 90.50 91.04 89.33 89.77 -0.08 152,086 209,577 +5,283 Hover/Click
Mar24 231020 89.45 89.99 88.39 88.80 -0.09 105,111 169,209 +3,441 Hover/Click
Apr24 231020 88.54 89.08 87.57 87.97 -0.12 49,656 88,268 -88 Hover/Click
May24 231020 87.74 88.31 86.83 87.23 -0.15 27,490 82,652 -586 Hover/Click
Jun24 231020 87.01 87.62 86.14 86.54 -0.18 65,459 152,127 +4,543 Hover/Click
Jul24 231020 86.35 86.94 85.51 85.89 -0.21 10,612 46,254 +508 Hover/Click
Aug24 231020 85.73 86.33 84.91 85.28 -0.24 7,853 42,323 +793 Hover/Click
Sep24 231020 85.15 85.79 84.40 84.71 -0.26 13,991 50,398 -79 Hover/Click
Oct24 231020 84.55 85.24 83.82 84.16 -0.28 5,194 29,363 -984 Hover/Click
Nov24 231020 84.04 84.71 83.33 83.65 -0.29 3,448 24,941 +153 Hover/Click
Dec24 231020 83.59 84.25 82.86 83.17 -0.31 43,441 182,082 +1,855 Hover/Click
Jan25 231020 82.68 82.68 82.68 82.68 -0.33 800 24,762 +138 Hover/Click
Total Volume and Open Interest 1,090,331 2,222,675 +10,668  
Gas Oil(ICE) Weekly Monthly
Nov23 231020 910.00 936.00 909.00 933.25 +23.25 57,311 113,753 -6,354 Hover/Click
Dec23 231020 887.25 908.00 883.50 906.00 +21.25 63,841 143,018 +413 Hover/Click
Jan24 231020 870.25 892.50 869.75 890.75 +20.00 30,003 82,516 +92 Hover/Click
Feb24 231020 860.00 881.25 860.00 880.00 +19.00 15,312 43,781 -1,295 Hover/Click
Mar24 231020 847.50 867.75 847.50 866.75 +18.00 13,097 57,530 +1,184 Hover/Click
Apr24 231020 834.25 852.25 834.25 851.50 +16.50 4,667 31,523 +203 Hover/Click
May24 231020 833.00 842.50 826.00 842.00 +14.25 3,386 23,198 -36 Hover/Click
Jun24 231020 820.75 836.25 820.75 835.50 +12.50 14,303 40,865 -727 Hover/Click
Jul24 231020 822.50 831.25 817.25 831.25 +11.50 1,834 15,222 +409 Hover/Click
Aug24 231020 821.50 828.00 816.00 827.50 +10.75 1,111 11,807 -8 Hover/Click
Total Volume and Open Interest 219,067 665,847 -5,498  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231020 89.17 89.85 87.55 88.08 -0.29 76,113 100,553 +1,649 Hover/Click
Jan24 231020 87.78 88.38 86.44 86.82 -0.24 65,017 73,272 +881 Hover/Click
Feb24 231020 86.31 86.92 85.22 85.57 -0.22 51,388 42,754 -2,069 Hover/Click
Mar24 231020 85.09 85.68 84.15 84.47 -0.22 47,941 39,167 -470 Hover/Click
Apr24 231020 84.33 84.62 83.54 83.54 -0.23 16,506 15,551 +150 Hover/Click
May24 231020 83.69 83.69 82.45 82.73 -0.25 4,163 11,599 +127 Hover/Click
Jun24 231020 82.46 82.99 81.73 81.99 -0.28 13,633 65,838 +234 Hover/Click
Jul24 231020 81.65 81.65 81.30 81.30 -0.30 569 16,142 -69 Hover/Click
Aug24 231020 80.66 80.66 80.66 80.66 -0.31 165 12,629 -33 Hover/Click
Sep24 231020 81.02 81.02 80.05 80.05 -0.33 1,313 26,491 +626 Hover/Click
Oct24 231020 79.47 79.47 79.47 79.47 -0.36 28 7,696 -11 Hover/Click
Nov24 231020 79.50 79.50 78.96 78.96 -0.38 18 8,789 +1 Hover/Click
Dec24 231020 79.47 79.47 78.47 78.47 -0.39 4,953 67,958 +362 Hover/Click
Jan25 231020 77.94 77.94 77.94 77.94 -0.40 78 7,881 -32 Hover/Click
Feb25 231020 77.43 77.43 77.43 77.43 -0.41 64 3,558 -47 Hover/Click
Mar25 231020 76.96 76.96 76.96 76.96 -0.41 60 3,212 -55 Hover/Click
Total Volume and Open Interest 283,789 584,382 -15,746  
US Dollar Index(ICE) Weekly Monthly
Dec23 231020 106.030 106.230 105.885 105.988 -0.057 17,783 42,952 +0 Hover/Click
Mar24 231020 105.720 105.735 105.595 105.607 -0.043 75 493 +3 Hover/Click
Jun24 231020 105.308 105.308 105.308 105.308 -0.042 0 5 +0 Hover/Click
Total Volume and Open Interest 17,858 43,450 +3  
Australian Dollar(CME) Weekly Monthly
Dec23 231020 63.40 63.42 63.10 63.27 -0.14 111,627 197,481 +852 Hover/Click
Mar24 231020 63.58 63.58 63.31 63.47 -0.14 144 385 +35 Hover/Click
Jun24 231020 63.60 63.62 63.49 63.62 -0.14 12 66 +10 Hover/Click
Total Volume and Open Interest 111,946 198,276 +941  
British Pound(CME) Weekly Monthly
Dec23 231020 121.45 121.73 120.97 121.60 +0.14 115,345 224,327 +3,494 Hover/Click
Mar24 231020 121.38 121.75 121.07 121.69 +0.15 71 2,561 +10 Hover/Click
Jun24 231020 121.73 121.73 121.12 121.73 +0.15 0 260 +0 Hover/Click
Total Volume and Open Interest 115,692 228,832 +3,642  
Canadian Dollar(CME) Weekly Monthly
Dec23 231020 72.95 73.21 72.87 73.04 +0.09 97,404 182,170 +1,269 Hover/Click
Mar24 231020 73.04 73.32 72.98 73.15 +0.09 402 2,718 +37 Hover/Click
Jun24 231020 73.32 73.38 73.07 73.23 +0.10 24 218 +24 Hover/Click
Sep24 231020 73.30 73.43 73.12 73.28 +0.11 38 169 +37 Hover/Click
Total Volume and Open Interest 97,991 185,631 +1,370  
Japanese Yen(CME) Weekly Monthly
Dec23 231020 67.35 67.44 67.27 67.33 -0.02 135,749 262,358 -115 Hover/Click
Mar24 231020 68.41 68.41 68.32 68.38 -0.02 102 2,207 +40 Hover/Click
Jun24 231020 69.36 69.41 69.32 69.36 -0.03 1 110 +1 Hover/Click
Total Volume and Open Interest 136,074 266,420 -8  
Swiss Franc(CME) Weekly Monthly
Dec23 231020 112.90 113.03 112.59 112.79 +0.17 27,134 61,220 -403 Hover/Click
Mar24 231020 113.97 114.18 113.79 113.98 +0.17 8 648 +3 Hover/Click
Jun24 231020 115.15 115.29 115.10 115.10 +0.15 4 137 +3 Hover/Click
Total Volume and Open Interest 27,159 62,210 -384  
EuroFX(CME) Weekly Monthly
Dec23 231020 106.05 106.29 105.90 106.17 +0.10 238,062 671,621 -3,285 Hover/Click
Mar24 231020 106.49 106.76 106.38 106.65 +0.10 1,154 11,116 +23 Hover/Click
Jun24 231020 107.11 107.17 106.85 107.11 +0.10 32 2,194 -2 Hover/Click
Total Volume and Open Interest 241,163 692,782 -3,486  
Mexican Peso(CME) Weekly Monthly
Dec23 231020 540.13 544.75 536.13 542.75 +1.63 106,534 199,110 -575 Hover/Click
Mar24 231020 534.38 535.00 528.63 534.38 +1.63 2 13 -2 Hover/Click
Total Volume and Open Interest 106,536 199,208 -577  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231020 58.4600 58.4800 58.1700 58.2400 -0.2100 39,387 56,932 +719 Hover/Click
Mar24 231020 58.2300 58.4600 58.2000 58.2500 -0.2100 20 23 +6 Hover/Click
Total Volume and Open Interest 39,407 56,956 +725  
Brazilian Real(CME) Weekly Monthly
Nov23 231020 197.00 198.75 195.85 198.40 +0.85 19,045 43,889 -2,654  
Dec23 231020 196.45 197.90 195.15 197.70 +0.85 981 3,900 +232 Hover/Click
Jan24 231020 197.05 197.05 197.05 197.05 +0.75        
Feb24 231020 196.30 196.30 196.30 196.30 +0.70        
Total Volume and Open Interest 20,026 47,789 -2,422  
Bitcoin RR(CME) Weekly Monthly
Oct23 231020 28745 30465 28700 29685 +785 7,780 12,820 +777 Hover/Click
Nov23 231020 28990 30640 28900 29895 +800 1,011 4,085 +322 Hover/Click
Dec23 231020 29210 30865 29160 30140 +805 205 792 +94 Hover/Click
Jan24 231020 30095 31065 29395 30355 +800 6 14 +3 Hover/Click
Feb24 231020 30525 31175 29605 30525 +835 0 3 +0 Hover/Click
Total Volume and Open Interest 9,002 17,731 +1,196  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231020 107~270 108~280 107~170 108~150 +0~200 619,532 1,399,859 +10,860 Hover/Click
Mar24 231020 107~240 108~240 107~160 108~100 +0~170 259 2,366 +48 Hover/Click
Jun24 231020 108~170 108~300 108~050 108~180 +0~170 0 3 +0 Hover/Click
Total Volume and Open Interest 619,791 1,402,228 +10,908  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 105~145 106~060 105~135 106~000 +0~185 2,395,898 4,693,292 +5,217 Hover/Click
Mar24 231020 105~260 106~145 105~240 106~100 +0~185 793 2,456 +131 Hover/Click
Jun24 231020 107~220 107~220 106~260 106~260 +0~185 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 103~302 104~150 103~294 104~112 +0~136 1,751,672 5,605,752 -18,932 Hover/Click
Mar24 231020 104~172 104~246 104~150 104~214 +0~130 1,396 1,457 +1,180 Hover/Click
Jun24 231020 105~044 105~044 105~044 105~044 +0~130       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 101~037 101~100 101~033 101~084 +0~051 949,478 4,180,236 +64,385 Hover/Click
Mar24 231020 101~143 101~205 101~125 101~192 +0~065 114 7,107 +84 Hover/Click
Jun24 231020 102~000 102~000 102~000 102~000 +0~065       Hover/Click
Total Volume and Open Interest 949,592 4,187,343 +64,469  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231020 94.560 94.580 94.550 94.575 +0.025 614,642 1,518,895 +63,678  
Mar24 231020 94.640 94.680 94.630 94.665 +0.040 547,231 1,005,628 +29,161  
Jun24 231020 94.835 94.905 94.815 94.875 +0.060 448,165 968,100 +25,103  
Sep24 231020 95.045 95.160 95.035 95.120 +0.090 417,870 831,638 +39,457  
Dec24 231020 95.260 95.405 95.250 95.360 +0.115 634,299 996,433 +4,861  
Mar25 231020 95.445 95.620 95.440 95.575 +0.135 320,697 531,170 +18,765  
Jun25 231020 95.560 95.745 95.555 95.705 +0.150 270,428 586,314 +12,858  
Sep25 231020 95.610 95.795 95.605 95.755 +0.150 239,177 518,776 +16,949  
Dec25 231020 95.605 95.790 95.605 95.755 +0.150 333,476 537,205 +4,116  
Mar26 231020 95.600 95.765 95.595 95.735 +0.140 171,848 339,971 +8,867  
Jun26 231020 95.580 95.745 95.580 95.710 +0.130 168,930 301,591 +3,753  
Sep26 231020 95.565 95.720 95.565 95.685 +0.120 142,415 245,899 +1,154  
Dec26 231020 95.550 95.700 95.550 95.665 +0.115 164,583 195,612 -30,010  
Mar27 231020 95.530 95.670 95.525 95.635 +0.105 60,180 136,931 -2,849  
Jun27 231020 95.505 95.640 95.500 95.605 +0.100 56,968 133,761 -742  
Sep27 231020 95.470 95.605 95.470 95.570 +0.095 60,382 131,126 +3,576  
Dec27 231020 95.440 95.570 95.440 95.530 +0.090 45,323 104,567 +3,560  
Mar28 231020 95.395 95.520 95.395 95.480 +0.085 47,582 88,247 +1,234  
Total Volume and Open Interest 381,865 1,680,797 +6,800  
Ultra T-Bond(CBOT)
Dec23 231020 110~21 111~25 109~29 111~04 +0~09 455,333 1,547,910 -3,358  
Mar24 231020 111~19 112~13 110~21 111~27 +0~09 38 49 +14  
Jun24 231020 113~01 113~01 113~01 113~01 +0~09        
Total Volume and Open Interest 455,371 1,547,959 -3,344  
Ultra 10-Yr T-Note(CBOT)
Dec23 231020 107~265 108~225 107~255 108~140 +0~185 584,938 1,938,659 +471  
Mar24 231020 108~085 108~145 108~085 108~085 +0~185 1 1 +1  
Jun24 231020 108~015 108~015 108~015 108~015 +0~185        
Total Volume and Open Interest 584,939 1,938,660 +472  
30 Day Federal Funds(CBOT)
Oct23 231020 94.673 94.673 94.670 94.670 unch 6,618 395,023 +248  
Nov23 231020 94.665 94.675 94.665 94.670 +0.005 298,880 708,022 -45,973  
Dec23 231020 94.635 94.645 94.630 94.640 +0.015 38,157 106,365 -2,077  
Jan24 231020 94.605 94.620 94.605 94.620 +0.025 210,649 303,186 -19,040  
Feb24 231020 94.570 94.595 94.565 94.595 +0.030 170,427 255,341 +30,264  
Mar24 231020 94.590 94.615 94.585 94.615 +0.030 19,053 39,182 +6,477  
Total Volume and Open Interest 863,185 2,083,704 -17,079  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231020 144.52 144.75 144.45 144.58 +0.07 857 12,973 -467 Hover/Click
Mar24 231020 144.58 144.58 144.58 144.58 +0.07       Hover/Click
Jun24 231020 144.58 144.58 144.58 144.58 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231020 118.88 120.30 118.82 119.98 -0.02 100,349 221,848 +1,678  
Mar24 231020 119.88 119.88 119.88 119.88 +0.02 4 260 +2  
Jun24 231020 119.34 119.34 119.34 119.34 -0.34        
Total Volume and Open Interest 100,353 222,108 +1,680  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231020 127.52 128.13 127.48 128.09 +0.56 1,053,433 1,365,017 +9,108 Hover/Click
Mar24 231020 127.89 128.29 127.87 128.29 +0.54 104 2,180 -28 Hover/Click
Jun24 231020 127.69 127.69 127.69 127.69 +0.33       Hover/Click
Total Volume and Open Interest 1,053,537 1,367,197 +9,080  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231020 115.35 115.66 115.32 115.65 +0.44 694,333 1,263,838 +33,574 Hover/Click
Mar24 231020 115.17 115.21 115.17 115.21 +0.45 0 1,521 +0 Hover/Click
Jun24 231020 116.68 116.68 116.68 116.68 +0.42       Hover/Click
Total Volume and Open Interest 694,333 1,265,359 +33,574  
Euro-Schatz(EUREX)
Dec23 231020 104.89 105.00 104.88 105.00 +0.18 610,547 2,154,770 +25  
Mar24 231020 105.28 105.31 105.28 105.31 +0.19 2 273 +2  
Jun24 231020 106.14 106.14 106.14 106.14 +0.18        
Total Volume and Open Interest 610,549 2,155,043 +27  
3-Mth Euribor(EUREX)
Dec23 231020 95.995 95.995 95.995 95.995 +0.015 0 19 +0  
Mar24 231020 96.075 96.075 96.075 96.075 +0.035 0 125 +0  
Jun24 231020 96.245 96.245 96.245 96.245 +0.070 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231020 91~29 91~29 91~06 91~25 +0~08 199,958 469,653 -1,742 Hover/Click
Mar24 231020 91~28 91~28 91~28 91~28 +0~08 0 16 +0 Hover/Click
Total Volume and Open Interest 199,958 469,669 -1,742  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231020 95.985 95.995 95.980 95.995 +0.015 134,299 611,734 -7,281  
Mar24 231020 96.045 96.075 96.045 96.075 +0.040 103,360 639,637 -3,183  
Jun24 231020 96.190 96.250 96.190 96.245 +0.075 111,992 568,305 -8,113  
Total Volume and Open Interest 948,047 3,841,047 +8,465  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231020 95.69 95.73 95.67 95.71 +0.01 40,596 267,031 -5,259  
Mar24 231020 95.52 95.57 95.49 95.55 +0.03 36,536 214,856 +2,950  
Jun24 231020 95.45 95.52 95.42 95.49 +0.04 32,520 178,110 +1,657  
Sep24 231020 95.44 95.52 95.40 95.49 +0.04 17,673 125,685 +1,535  
Dec24 231020 95.49 95.57 95.47 95.54 +0.04 16,016 118,431 +1,991  
Mar25 231020 95.53 95.61 95.51 95.58 +0.04 9,210 56,313 +162  
Jun25 231020 95.57 95.64 95.53 95.60 +0.03 4,105 57,117 -478  
Sep25 231020 95.60 95.66 95.56 95.63 +0.02 2,703 41,909 -416  
Dec25 231020 95.61 95.64 95.60 95.61 unch 283 3,253 +234  
Mar26 231020 95.56 95.60 95.56 95.58 -0.01 240 1,467 +137  
Total Volume and Open Interest 159,931 1,064,954 +2,523  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231020 95.21 95.26 95.18 95.24 +0.04 228,268 1,164,855 -138  
Mar24 231020 95.24 95.24 95.24 95.24 +0.04        
Total Volume and Open Interest 228,268 1,164,855 -138  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231020 95.74 95.80 95.70 95.77 +0.03 250,473 786,483 +6,975  
Mar24 231020 95.77 95.77 95.77 95.77 +0.03        
Total Volume and Open Interest 250,473 786,483 +6,975  
Gold(CMX) Weekly Monthly
Oct23 231020 1981.1 1988.6 1980.4 1982.5 +14.1 1,945 757 +361 Hover/Click
Dec23 231020 1988.0 2009.2 1983.7 1994.4 +13.9 264,821 367,938 +4,996 Hover/Click
Feb24 231020 2007.8 2029.2 2003.8 2014.5 +14.3 8,166 44,283 +1,094 Hover/Click
Apr24 231020 2032.0 2047.6 2024.7 2034.0 +14.3 2,587 20,847 +352 Hover/Click
Jun24 231020 2051.8 2068.6 2042.8 2053.9 +14.3 2,503 11,418 +918 Hover/Click
Aug24 231020 2067.0 2086.5 2063.4 2072.8 +14.5 832 3,454 +329 Hover/Click
Oct24 231020 2099.5 2103.6 2086.7 2091.6 +14.2 12 610 +0 Hover/Click
Dec24 231020 2110.0 2124.2 2106.1 2110.3 +14.0 563 2,621 +301 Hover/Click
Feb25 231020 2128.4 2128.4 2128.4 2128.4 +14.0 8 46 +5 Hover/Click
Apr25 231020 2144.6 2144.6 2144.6 2144.6 +14.2 4 95 +0 Hover/Click
Jun25 231020 2161.8 2161.8 2161.8 2161.8 +14.4 4 609 +4 Hover/Click
Aug25 231020 2181.7 2181.7 2181.7 2181.7 +14.6       Hover/Click
Total Volume and Open Interest 282,811 454,864 +8,338  
Silver(CMX) Weekly Monthly
Dec23 231020 2319.0 2388.0 2301.5 2350.4 +47.3 58,631 99,235 +1,212 Hover/Click
Mar24 231020 2351.5 2422.0 2336.0 2384.9 +48.2 2,120 17,234 +531 Hover/Click
May24 231020 2382.0 2443.0 2360.5 2409.4 +48.6 394 5,468 +123 Hover/Click
Jul24 231020 2405.0 2461.5 2385.0 2433.1 +48.9 178 1,856 +3 Hover/Click
Sep24 231020 2456.3 2456.3 2456.3 2456.3 +49.0 53 380 +10 Hover/Click
Dec24 231020 2470.0 2512.0 2470.0 2488.2 +49.0 5 213 -1 Hover/Click
Mar25 231020 2522.5 2522.5 2522.5 2522.5 +49.0       Hover/Click
Total Volume and Open Interest 61,483 125,360 +1,897  
Platinum(NYMEX) Weekly Monthly
Oct23 231020 896.7 896.7 896.7 896.7 +7.4 0 64 -28 Hover/Click
Jan24 231020 899.9 913.2 893.7 905.1 +6.9 18,003 78,584 +43 Hover/Click
Apr24 231020 907.0 920.0 901.5 912.7 +6.9 238 4,714 +56 Hover/Click
Jul24 231020 911.5 927.1 909.1 920.4 +6.6 19 373 +4 Hover/Click
Total Volume and Open Interest 18,288 83,979 +78  
Palladium(NYMEX) Weekly Monthly
Dec23 231020 1120.50 1122.00 1101.50 1111.20 -7.30 3,568 19,914 +410 Hover/Click
Mar24 231020 1127.00 1129.00 1110.00 1119.10 -8.10 115 2,064 +54 Hover/Click
Jun24 231020 1130.80 1130.80 1130.80 1130.80 -8.10 50 76 +30 Hover/Click
Total Volume and Open Interest 3,733 22,060 +494  
Copper(CMX) Weekly Monthly
Dec23 231020 358.50 359.00 354.65 356.30 -3.80 66,117 141,675 +608 Hover/Click
Mar24 231020 362.10 362.55 358.40 360.05 -3.50 9,102 48,554 +468 Hover/Click
May24 231020 364.10 364.10 360.55 362.15 -3.25 2,720 12,926 -116 Hover/Click
Jul24 231020 364.10 365.50 362.30 364.00 -2.95 1,075 5,786 +186 Hover/Click
Sep24 231020 365.60 366.55 364.05 365.50 -2.70 510 2,302 -9 Hover/Click
Total Volume and Open Interest 80,911 221,104 +1,229  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231020 33530 33559 33220 33258 -289 286,548 100,018 +903 Hover/Click
Mar24 231020 33860 33876 33540 33575 -293 176 460 +2 Hover/Click
Jun24 231020 34105 34105 33816 33816 -289 5 8 -1 Hover/Click
Sep24 231020 33859 33859 33859 33859 -282 0 2 +0 Hover/Click
Total Volume and Open Interest 286,729 100,488 +904  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231020 33539 33560 33219 33258 -289 170,045 21,110 +112 Hover/Click
Mar24 231020 33816 33872 33545 33575 -293 366 830 +20 Hover/Click
Jun24 231020 33816 33816 33816 33816 -289 0 4 +0 Hover/Click
Sep24 231020 33859 33859 33859 33859 -282       Hover/Click
Total Volume and Open Interest 170,411 21,944 +132  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231020 4295.00 4304.25 4243.50 4248.50 -54.50 2,741,942 2,102,439 +21,882 Hover/Click
Mar24 231020 4345.00 4351.50 4289.25 4295.25 -55.25 6,025 17,083 +83 Hover/Click
Jun24 231020 4392.25 4400.75 4341.25 4343.75 -56.50 119 3,694 -47 Hover/Click
Sep24 231020 4443.00 4443.00 4387.00 4387.00 -58.00 95 308 +75 Hover/Click
Total Volume and Open Interest 2,748,201 2,125,664 +21,993  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231020 4296.50 4304.25 4243.25 4248.50 -54.50 1,592,336 173,430 +4,183 Hover/Click
Mar24 231020 4345.75 4351.50 4290.00 4295.25 -55.25 2,936 2,591 -19 Hover/Click
Jun24 231020 4397.00 4400.00 4337.25 4343.75 -56.50 80 165 +4 Hover/Click
Sep24 231020 4390.00 4390.00 4387.00 4387.00 -58.00 0 9 +0 Hover/Click
Total Volume and Open Interest 1,595,352 176,200 +4,168  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231020 14850.00 14887.50 14645.00 14664.00 -226.00 1,019,700 252,311 -2,204 Hover/Click
Mar24 231020 15016.25 15076.00 14834.00 14851.25 -231.00 1,332 2,137 +64 Hover/Click
Jun24 231020 15223.50 15264.75 15048.50 15055.75 -230.00 5 27 +1 Hover/Click
Total Volume and Open Interest 1,021,037 254,597 -2,139  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231020 14850.25 14887.75 14645.00 14664.00 -226.00 1,984,316 90,223 +8,463 Hover/Click
Mar24 231020 15051.75 15079.00 14828.25 14851.25 -231.00 4,244 2,702 +155 Hover/Click
Jun24 231020 15229.75 15270.00 15037.25 15055.75 -230.00 14 99 +1 Hover/Click
Total Volume and Open Interest 1,988,574 93,045 +8,619  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231020 2432.90 2437.90 2401.80 2404.50 -27.30 14,460 38,358 +117 Hover/Click
Mar24 231020 2422.50 2452.30 2422.50 2422.50 -27.80 0 1 +0 Hover/Click
Jun24 231020 2441.80 2441.80 2441.80 2441.80 -28.00       Hover/Click
Total Volume and Open Interest 14,460 38,359 +117  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231020 20.65 21.15 20.10 20.73 +0.18 147,342 164,775 -3,259  
Dec23 231020 20.55 21.00 20.22 20.70 +0.15 61,186 89,719 +3,921  
Jan24 231020 21.30 21.69 21.09 21.45 +0.10 23,242 47,268 +2,098  
Total Volume and Open Interest 256,633 350,797 +5,078  
S & P 600(CME)
Dec23 231020 1110.90 1113.20 1100.00 1101.20 -13.20 0 539 +0  
Mar24 231020 1112.90 1112.90 1112.90 1112.90 -13.30        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231020 1710.40 1714.50 1688.10 1689.80 -22.90 284,132 487,628 +7,166 Hover/Click
Mar24 231020 1729.80 1732.20 1706.60 1707.90 -23.00 193 1,169 +38 Hover/Click
Jun24 231020 1726.50 1726.50 1726.50 1726.50 -22.90 3 3 +1 Hover/Click
Total Volume and Open Interest 284,328 488,800 +7,205  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231020 1711.40 1714.40 1688.00 1689.80 -22.90 108,157 19,301 +1,191 Hover/Click
Mar24 231020 1728.20 1731.20 1706.60 1707.90 -23.00 277 523 +45 Hover/Click
Jun24 231020 1726.50 1726.50 1726.50 1726.50 -22.90 0 8 +0 Hover/Click
Total Volume and Open Interest 108,434 19,832 +1,236  
Nikkei 225(CME)
Dec23 231020 31290 31445 31020 31085 -260 11,085 15,863 +78  
Mar24 231020 31085 31445 31075 31085 -250 0 1 +0  
Total Volume and Open Interest 11,085 15,864 +78  
Nikkei 225(SGX) Weekly Monthly
Dec23 231020 31430 31730 31105 31205 -235 38,984 107,802 +2,414  
Mar24 231020 31555 31555 31070 31140 -235 6 697 -7  
Jun24 231020 30900 30900 30900 30900 -235 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231020 31445 31735 31105 31220 -180 838,438 325,937 +4,512  
Mar24 231020 31390 31670 31040 31150 -180 29,051 22,019 +1,375  
Jun24 231020 31150 31410 30800 30910 -180 1,065 2,284 +120  
Total Volume and Open Interest 901,736 384,539 +8,029  
Nikkei 225(JPX)
Dec23 231020 31440 31730 31110 31220 -180 53,063 209,818 +1,178  
Mar24 231020 31390 31660 31050 31150 -180 635 16,000 +16  
Jun24 231020 30910 30910 30910 30910 -180 0 13,278 +0  
Total Volume and Open Interest 53,700 280,519 +1,044  
Nikkei 225(CME) Yen
Dec23 231020 31245 31425 31000 31060 -255 44,848 52,602 +2,087  
Mar24 231020 31170 31350 30970 30990 -265 0 17 +0  
Jun24 231020 30765 30765 30765 30765 -265        
Total Volume and Open Interest 44,848 52,620 +2,087  
Nikkei 225(CME) e-Mini Yen
Dec23 231020 31060 31060 31060 31060 -255        
Mar24 231020 30990 30990 30990 30990 -265 0 1 +0  
Jun24 231020 30765 30765 30765 30765 -265        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231020 6866.0 6880.0 6816.5 6857.0 -65.0 82,100 109,088 -75,126  
Nov23 231020 6882.5 6899.0 6828.0 6833.5 -107.0 73,773 144,748 +39,790  
Dec23 231020 6881.0 6887.0 6837.5 6845.5 -107.0 90 1,115 +16  
Mar24 231020 6908.5 6908.5 6908.5 6908.5 -107.0        
Jun24 231020 6806.5 6806.5 6806.5 6806.5 -107.0        
Sep24 231020 6864.5 6864.5 6864.5 6864.5 -108.5        
Total Volume and Open Interest 155,963 254,952 -35,320  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231020 17288 17438 17048 17173 -117 113,243 125,274 +10,355  
Nov23 231020 17289 17450 17075 17190 -128 3,487 6,462 +553  
Dec23 231020 17381 17498 17153 17260 -129 319 14,520 +134  
Total Volume and Open Interest 117,120 149,093 +11,046  
DAX(EUREX) Weekly Monthly
Dec23 231020 15020.0 15073.0 14867.0 14903.0 -231.0 69,171 70,474 +3,602  
Mar24 231020 15184.0 15184.0 15051.0 15065.0 -231.0 4 134 +0  
Jun24 231020 15451.0 15451.0 15283.0 15283.0 -238.0 0 1 +0  
Total Volume and Open Interest 69,175 70,609 +3,602  
Mini-DAX(EUREX)
Dec23 231020 15035.0 15072.0 14865.0 14903.0 -231.0 47,094 16,478 -648  
Mar24 231020 15162.0 15175.0 15058.0 15065.0 -231.0 25 121 +1  
Jun24 231020 15283.0 15283.0 15283.0 15283.0 -238.0 4 7 +4  
Total Volume and Open Interest 47,123 16,606 -643  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231020 4070 4083 4036 4044 -61 917,980 2,975,337 +22,338  
Mar24 231020 4093 4100 4069 4075 -62 2,132 22,743 -5,977  
Jun24 231020 4020 4020 4020 4020 -62 0 15,311 +0  
Total Volume and Open Interest 920,112 3,016,645 +16,361  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231020 10410 10443 10363 10381 -91 51,509 150,424 +7,656  
Mar24 231020 10350 10381 10323 10323 -92 18 1,187 +1  
Jun24 231020 10205 10205 10205 10205 -97 1 632 +0  
Total Volume and Open Interest 51,528 152,406 +7,657  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231020 7498.00 7516.00 7409.00 7425.50 -109.50 116,767 483,356 +3,381  
Mar24 231020 7529.50 7531.00 7441.00 7450.50 -109.50 9 4,278 -3  
Jun24 231020 7475.50 7475.50 7475.50 7475.50 -109.50 0 949 +0  
Total Volume and Open Interest 116,776 488,584 +3,378  
SPI 200(SFE) Weekly Monthly
Dec23 231020 6982.0 6996.0 6892.0 6911.0 -75.0 53,551 215,639 -3,387  
Mar24 231020 6857.0 6857.0 6857.0 6857.0 -95.0 0 61 +0  
Jun24 231020 6857.0 6857.0 6857.0 6857.0 -95.0 0 125 +0  
Total Volume and Open Interest 53,551 217,461 -3,388  
FTSE MIB(ISE)
Dec23 231020 27490.00 27595.00 27285.00 27324.00 -401.00 24,054 97,780 +1,924  
Mar24 231020 27575.00 27790.00 27510.00 27516.00 -406.00 64 624 +37  
Jun24 231020 27021.00 27021.00 27021.00 27021.00 -401.00 0 3 +0  
Total Volume and Open Interest 24,118 98,407 +1,961  
KOSPI 200(KFE)
Dec23 231020 321.00 321.60 317.55 318.85 -4.85 263,091 270,963 +4,061  
Mar24 231020 320.10 320.70 316.80 318.40 -4.45 352 32,676 -9  
Jun24 231020 321.00 321.00 318.00 318.60 -5.00 9 13,245 +3  
Total Volume and Open Interest 263,452 332,672 +3,743  
GSCI(CME) Weekly Monthly
Nov23 231020 604.50 607.05 599.00 600.15 -3.70 9 627 +9  
Dec23 231020 602.65 602.65 602.50 602.65 -3.70        
Jan24 231020 605.15 605.15 605.15 605.15 +1.30        
Total Volume and Open Interest 9 627 +9  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!