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 Mon October 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241021 970.00 983.75 969.00 981.00 +11.00 229,536 273,766 -14,852 Hover/Click
Jan25 241021 982.50 993.25 981.75 989.75 +7.00 154,632 287,274 +5,263 Hover/Click
Mar25 241021 996.25 1005.50 995.00 1002.00 +5.75 50,320 167,521 -689 Hover/Click
May25 241021 1010.75 1019.75 1010.00 1016.00 +5.00 25,061 98,829 +978 Hover/Click
Jul25 241021 1023.50 1031.50 1021.75 1028.25 +5.25 18,940 69,775 +2,227 Hover/Click
Aug25 241021 1023.75 1032.75 1023.00 1029.50 +5.50 2,742 6,033 +684 Hover/Click
Sep25 241021 1020.50 1025.25 1018.00 1022.25 +5.50 393 4,669 +51 Hover/Click
Nov25 241021 1019.00 1028.00 1018.25 1025.50 +5.50 4,391 41,444 +1,148 Hover/Click
Jan26 241021 1035.75 1039.75 1031.75 1037.50 +5.50 172 1,852 +65 Hover/Click
Mar26 241021 1042.25 1043.75 1041.50 1041.50 +5.25 8 1,119 -1 Hover/Click
May26 241021 1049.00 1049.75 1047.00 1048.25 +5.00 35 353 +6 Hover/Click
Jul26 241021 1056.75 1058.00 1056.75 1056.75 +5.00 81 638 +36 Hover/Click
Aug26 241021 1052.75 1052.75 1052.75 1052.75 +4.75 3 96 +2 Hover/Click
Sep26 241021 1040.75 1040.75 1040.75 1040.75 +3.75 0 62 +0 Hover/Click
Total Volume and Open Interest 486,381 954,558 -5,071  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241021 315.60 319.60 315.40 318.30 +2.70 73,906 221,054 -4,750 Hover/Click
Jan25 241021 313.30 316.60 312.90 315.00 +1.70 32,280 127,682 -1,143 Hover/Click
Mar25 241021 313.60 316.10 313.30 314.70 +1.10 26,776 98,772 -539 Hover/Click
May25 241021 315.90 317.90 315.40 316.60 +0.70 13,084 46,523 +729 Hover/Click
Jul25 241021 319.30 321.00 318.50 319.50 +0.40 10,025 40,857 +810 Hover/Click
Aug25 241021 319.80 321.40 319.00 319.90 +0.30 3,015 10,719 +642 Hover/Click
Sep25 241021 320.70 321.20 318.90 319.60 +0.20 1,510 9,708 +439 Hover/Click
Oct25 241021 319.80 320.50 318.00 318.80 unch 786 5,680 +183 Hover/Click
Dec25 241021 322.10 322.90 320.50 321.30 -0.10 1,232 10,401 +157 Hover/Click
Jan26 241021 321.90 323.30 321.30 321.90 -0.10 54 1,056 +19 Hover/Click
Total Volume and Open Interest 162,679 573,701 -3,449  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241021 41.82 42.55 41.68 42.39 +0.57 71,367 204,061 -4,401 Hover/Click
Jan25 241021 41.67 42.39 41.51 42.23 +0.56 27,084 116,071 +105 Hover/Click
Mar25 241021 41.68 42.50 41.63 42.35 +0.55 21,039 82,960 +83 Hover/Click
May25 241021 42.00 42.67 41.85 42.54 +0.53 9,908 45,597 +468 Hover/Click
Jul25 241021 42.10 42.78 41.98 42.67 +0.51 6,303 38,086 +224 Hover/Click
Aug25 241021 41.88 42.55 41.76 42.47 +0.51 2,490 7,544 +255 Hover/Click
Sep25 241021 41.63 42.26 41.50 42.20 +0.55 1,279 6,242 +308 Hover/Click
Oct25 241021 41.32 41.88 41.15 41.85 +0.58 337 2,602 -26 Hover/Click
Dec25 241021 41.21 41.80 41.05 41.76 +0.58 1,243 10,340 +31 Hover/Click
Jan26 241021 41.67 41.75 41.65 41.74 +0.57 23 699 +11 Hover/Click
Total Volume and Open Interest 141,083 515,028 -2,943  
Canola(WCE) Weekly Monthly
Nov24 241021 615.3 629.2 614.1 620.1 +4.0 7,372 22,208 -2,327 Hover/Click
Jan25 241021 624.5 637.1 624.5 630.9 +6.4 30,020 133,107 -1,749 Hover/Click
Mar25 241021 633.3 645.8 633.3 641.9 +7.9 7,667 29,468 -818 Hover/Click
May25 241021 643.2 652.0 642.0 649.8 +8.8 2,904 15,375 +833 Hover/Click
Jul25 241021 645.4 654.0 645.2 653.1 +9.4 1,822 11,483 -42 Hover/Click
Nov25 241021 630.9 639.0 630.9 637.0 +6.3 1,587 10,167 -2 Hover/Click
Total Volume and Open Interest 51,392 222,156 -4,105  
Corn(CBOT) Weekly Monthly
Dec24 241021 403.75 411.75 403.00 409.50 +4.75 193,538 749,701 -5,431 Hover/Click
Mar25 241021 418.00 425.25 417.50 423.25 +4.25 90,708 391,958 +4 Hover/Click
May25 241021 425.75 432.75 425.25 430.50 +4.00 24,241 149,058 +538 Hover/Click
Jul25 241021 430.50 436.75 430.00 434.75 +3.50 22,048 141,150 +3,988 Hover/Click
Sep25 241021 428.25 432.75 427.75 430.50 +2.00 2,786 48,549 +228 Hover/Click
Dec25 241021 435.25 439.50 434.75 437.25 +2.00 5,385 104,344 +141 Hover/Click
Mar26 241021 446.00 450.00 445.25 448.00 +2.00 332 5,469 +152 Hover/Click
May26 241021 452.25 456.25 452.00 454.00 +1.75 69 610 +2 Hover/Click
Jul26 241021 456.25 459.75 456.25 457.75 +1.75 28 1,340 +10 Hover/Click
Sep26 241021 445.50 446.50 445.50 445.50 +0.25 0 268 +0 Hover/Click
Total Volume and Open Interest 339,200 1,597,410 -342  
Wheat(CBOT) Weekly Monthly
Dec24 241021 572.75 584.25 570.75 572.25 -0.50 82,026 203,011 +7,989 Hover/Click
Mar25 241021 592.75 603.25 591.25 592.25 -0.25 31,132 104,634 +1,094 Hover/Click
May25 241021 603.00 613.50 602.00 603.00 -0.50 12,866 38,491 +1,156 Hover/Click
Jul25 241021 608.75 618.75 607.75 609.50 +0.25 7,674 47,470 +261 Hover/Click
Sep25 241021 618.25 627.75 617.75 619.00 +0.25 2,171 4,750 +87 Hover/Click
Dec25 241021 632.00 640.75 631.00 632.50 +0.25 1,404 6,201 +197 Hover/Click
Total Volume and Open Interest 137,414 405,720 +10,798  
Wheat(KCBT) Weekly Monthly
Dec24 241021 582.25 592.00 580.75 582.25 +1.50 31,343 125,340 +3,884 Hover/Click
Mar25 241021 595.75 606.25 595.75 597.00 +1.25 17,518 70,249 +2,553 Hover/Click
May25 241021 605.00 615.50 605.00 606.50 +1.50 4,653 24,885 +19 Hover/Click
Jul25 241021 612.50 622.75 612.25 614.25 +1.50 2,778 26,099 +568 Hover/Click
Sep25 241021 623.75 632.50 623.50 624.25 +1.75 633 3,041 +22 Hover/Click
Dec25 241021 642.75 646.00 637.75 638.25 +1.50 116 1,262 +27 Hover/Click
Mar26 241021 648.00 655.00 648.00 648.00 +1.00 8 106 +5 Hover/Click
Total Volume and Open Interest 57,049 251,064 +7,078  
Wheat(MGE) Weekly Monthly
Dec24 241021 616.75 624.50 613.25 614.00 -2.50 5,133 40,540 -186 Hover/Click
Mar25 241021 639.50 645.50 635.00 636.00 -2.00 2,125 18,479 +592 Hover/Click
May25 241021 651.00 656.75 647.25 647.50 -2.25 410 6,268 +19 Hover/Click
Jul25 241021 656.00 662.75 652.25 652.50 -3.75 163 2,406 +40 Hover/Click
Sep25 241021 660.00 660.25 656.75 656.75 -4.75 42 931 -7 Hover/Click
Dec25 241021 668.50 668.50 668.50 668.50 -4.75 17 334 +1 Hover/Click
Total Volume and Open Interest 7,890 68,981 +459  
Oats(CBOT) Weekly Monthly
Dec24 241021 382.50 389.00 376.25 379.50 -3.00 226 3,254 -22 Hover/Click
Mar25 241021 381.00 384.00 375.75 376.75 -2.25 21 673 +7 Hover/Click
May25 241021 375.25 376.50 375.00 376.50 -0.50 4 122 -2 Hover/Click
Jul25 241021 376.75 376.75 376.75 376.75 -0.50 0 27 +0 Hover/Click
Total Volume and Open Interest 251 4,091 -17  
Rough Rice(CBOT) Weekly Monthly
Nov24 241021 15.02 15.15 14.98 15.09 +0.09 763 4,970 -349 Hover/Click
Jan25 241021 15.15 15.19 15.09 15.11 -0.04 813 3,847 +382 Hover/Click
Mar25 241021 15.36 15.36 15.26 15.28 -0.09 26 465 +21 Hover/Click
May25 241021 15.50 15.50 15.50 15.50 -0.09 0 76 +0 Hover/Click
Total Volume and Open Interest 1,602 9,379 +54  
Live Cattle(CME) Weekly Monthly
Oct24 241021 187.600 187.630 186.700 187.000 -0.630 1,614 5,206 -906 Hover/Click
Dec24 241021 187.330 187.485 186.535 186.830 -0.500 17,528 139,917 +1,765 Hover/Click
Feb25 241021 188.130 188.235 187.380 187.630 -0.500 7,355 75,847 +1,189 Hover/Click
Apr25 241021 188.785 189.035 188.300 188.550 -0.500 5,965 56,714 +1,430 Hover/Click
Jun25 241021 182.080 182.380 181.685 182.100 -0.300 2,961 33,267 +745 Hover/Click
Aug25 241021 179.700 179.850 179.235 179.535 -0.450 1,067 10,373 +195 Hover/Click
Total Volume and Open Interest 36,901 329,677 +4,510  
Feeder Cattle(CME) Weekly Monthly
Oct24 241021 248.500 248.535 247.300 247.580 -0.750 888 3,439 -97 Hover/Click
Nov24 241021 247.500 247.535 246.100 246.600 -1.000 5,011 10,990 -970 Hover/Click
Jan25 241021 245.500 245.600 243.935 244.250 -1.250 5,763 20,454 +1,008 Hover/Click
Mar25 241021 244.700 244.750 243.300 243.650 -1.135 2,103 8,133 +114 Hover/Click
Apr25 241021 246.485 246.485 244.735 245.235 -1.050 694 2,704 +57 Hover/Click
May25 241021 246.450 246.735 245.535 246.100 -0.900 412 3,037 +125 Hover/Click
Aug25 241021 252.000 252.950 251.000 251.350 -1.100 381 3,015 +205 Hover/Click
Total Volume and Open Interest 15,284 51,898 +452  
Lean Hogs(CME) Weekly Monthly
Dec24 241021 77.730 78.480 76.800 78.280 +0.450 16,951 134,038 +681 Hover/Click
Feb25 241021 81.500 82.430 80.900 82.250 +0.400 10,148 64,656 +2,079 Hover/Click
Apr25 241021 85.450 86.130 84.800 85.930 +0.300 6,666 48,464 +570 Hover/Click
May25 241021 89.100 89.450 88.350 89.400 +0.400 198 3,010 +121  
Jun25 241021 96.330 96.800 95.650 96.730 +0.400 2,382 21,456 +655 Hover/Click
Jul25 241021 96.380 96.850 95.880 96.750 +0.370 1,329 12,048 +190 Hover/Click
Aug25 241021 95.100 95.450 94.780 95.400 +0.300 757 8,371 +271 Hover/Click
Oct25 241021 79.730 79.950 79.600 79.900 +0.150 189 3,574 +104 Hover/Click
Total Volume and Open Interest 38,621 296,090 +4,670  
Class III Milk(CME) Weekly Monthly
Oct24 241021 22.77 22.77 22.72 22.75 -0.01 91 4,090 -20 Hover/Click
Nov24 241021 21.18 21.29 20.77 20.89 -0.30 625 4,943 -44 Hover/Click
Dec24 241021 21.34 21.43 20.72 21.08 -0.27 215 3,275 +62 Hover/Click
Jan25 241021 20.80 20.86 20.42 20.52 -0.23 60 2,526 +12 Hover/Click
Feb25 241021 20.24 20.24 19.94 20.10 -0.12 34 1,678 +22 Hover/Click
Mar25 241021 19.80 19.95 19.70 19.95 unch 29 1,324 +20 Hover/Click
Apr25 241021 19.31 19.56 19.31 19.56 unch 10 915 +2 Hover/Click
May25 241021 19.35 19.38 19.35 19.38 unch 9 775 +2 Hover/Click
Jun25 241021 19.40 19.40 19.40 19.40 unch 4 778 +3 Hover/Click
Jul25 241021 19.36 19.36 19.36 19.36 unch 0 512 +0 Hover/Click
Aug25 241021 19.45 19.45 19.45 19.45 unch 0 529 +0 Hover/Click
Sep25 241021 19.54 19.54 19.54 19.54 unch 0 428 +0 Hover/Click
Oct25 241021 19.52 19.52 19.52 19.52 unch 0 372 +0 Hover/Click
Total Volume and Open Interest 1,080 22,812 +62  
Cocoa(ICE) Weekly Monthly
Dec24 241021 7355 7640 7310 7394 -56 7,653 49,685 -717 Hover/Click
Mar25 241021 6559 6855 6559 6647 -6 5,268 45,253 +41 Hover/Click
May25 241021 6309 6520 6277 6329 -10 2,437 25,757 +13 Hover/Click
Jul25 241021 6103 6290 6062 6112 -13 1,514 11,642 +44 Hover/Click
Sep25 241021 5853 6054 5840 5892 -12 860 5,170 -52 Hover/Click
Dec25 241021 5534 5720 5517 5570 -19 431 4,410 +64 Hover/Click
Mar26 241021 5446 5463 5297 5348 -27 105 129 -12 Hover/Click
Total Volume and Open Interest 18,281 142,068 -616  
Coffee "C"(ICE) Weekly Monthly
Dec24 241021 253.50 254.05 248.05 251.70 -5.60 11,056 86,844 +199 Hover/Click
Mar25 241021 251.00 252.60 246.80 250.45 -5.55 8,206 66,050 +678 Hover/Click
May25 241021 249.90 250.50 245.00 248.55 -5.50 3,454 29,969 +419 Hover/Click
Jul25 241021 246.10 247.15 241.90 245.35 -5.45 2,320 13,536 +35 Hover/Click
Sep25 241021 243.00 243.30 238.50 241.65 -5.40 1,274 8,828 +419 Hover/Click
Dec25 241021 237.80 237.80 232.80 235.85 -5.15 479 10,672 +60 Hover/Click
Total Volume and Open Interest 26,985 217,916 +1,843  
Orange Juice(ICE) Weekly Monthly
Nov24 241021 474.00 500.00 472.65 499.25 +19.25 1,587 2,221 -1,311 Hover/Click
Jan25 241021 464.70 471.30 459.40 468.15 +1.75 1,600 6,348 +651 Hover/Click
Mar25 241021 456.00 460.85 451.00 460.85 +3.40 99 1,003 +39 Hover/Click
May25 241021 452.25 452.25 452.25 452.25 +2.90 0 132 +0 Hover/Click
Jul25 241021 442.70 442.70 442.70 442.70 +3.95       Hover/Click
Sep25 241021 433.75 433.75 433.75 433.75 +2.90       Hover/Click
Total Volume and Open Interest 3,286 9,705 -621  
Sugar #11(ICE) Weekly Monthly
Mar25 241021 22.22 22.35 21.63 21.83 -0.35 36,988 367,671 +5,213 Hover/Click
May25 241021 20.46 20.60 20.02 20.19 -0.25 9,927 157,804 +344 Hover/Click
Jul25 241021 19.54 19.67 19.19 19.32 -0.19 6,301 121,475 -143 Hover/Click
Oct25 241021 19.28 19.41 19.01 19.11 -0.16 3,850 72,846 +74 Hover/Click
Mar26 241021 19.39 19.49 19.14 19.24 -0.14 2,098 37,337 +407 Hover/Click
May26 241021 18.17 18.25 17.99 18.07 -0.09 591 24,153 +43 Hover/Click
Jul26 241021 17.59 17.67 17.45 17.52 -0.06 573 16,956 +131 Hover/Click
Oct26 241021 17.48 17.56 17.36 17.42 -0.05 389 12,001 +120 Hover/Click
Mar27 241021 17.69 17.74 17.65 17.67 -0.04 48 6,381 +13 Hover/Click
Total Volume and Open Interest 60,774 823,526 +6,203  
London Cocoa(LCE) Weekly Monthly
Dec24 241021 5607 5687 5500 5602 +25 5,938 43,795 -2,208 Hover/Click
Mar25 241021 5060 5138 4965 5063 +42 8,831 62,552 +240 Hover/Click
May25 241021 4760 4851 4698 4778 +29 4,429 28,052 +539 Hover/Click
Jul25 241021 4570 4647 4513 4577 +20 2,219 19,082 -53 Hover/Click
Sep25 241021 4416 4445 4327 4386 +19 2,163 12,575 +180 Hover/Click
Dec25 241021 4200 4215 4118 4156 unch 1,210 13,267 +290 Hover/Click
Mar26 241021 3970 4034 3951 3973 -13 342 910 +27 Hover/Click
Total Volume and Open Interest 25,153 180,649 -972  
London Sugar(LCE) Weekly Monthly
Dec24 241021 567.10 571.80 558.40 563.10 -3.50 4,487 31,542 -900 Hover/Click
Mar25 241021 576.80 580.20 565.40 569.50 -5.60 5,734 54,555 +938 Hover/Click
May25 241021 567.40 569.90 557.30 560.80 -5.30 1,558 23,308 +191 Hover/Click
Aug25 241021 548.70 550.60 540.90 543.30 -4.60 444 8,800 +53 Hover/Click
Oct25 241021 535.00 535.90 527.30 529.10 -3.70 186 4,278 +69 Hover/Click
Total Volume and Open Interest 12,479 127,159 +390  
Cotton(ICE) Weekly Monthly
Dec24 241021 71.05 72.60 71.00 72.20 +1.21 16,221 127,397 -86 Hover/Click
Mar25 241021 73.09 74.55 73.09 74.12 +1.03 8,377 61,999 +2,722 Hover/Click
May25 241021 74.55 75.91 74.55 75.50 +0.97 3,759 26,835 +602 Hover/Click
Jul25 241021 75.76 76.86 75.62 76.44 +0.97 1,253 18,942 -170 Hover/Click
Oct25 241021 74.71 74.71 74.71 74.71 +0.77 0 3 +0 Hover/Click
Dec25 241021 73.19 73.81 72.87 73.49 +0.62 759 22,382 +187 Hover/Click
Total Volume and Open Interest 30,389 258,561 +3,255  
Crude Oil(NYM) Weekly Monthly
Nov24 241021 69.46 71.03 69.00 70.56 +1.34 95,768 60,833 -22,209 Hover/Click
Dec24 241021 68.94 70.39 68.46 70.04 +1.35 335,560 338,184 +22,545 Hover/Click
Jan25 241021 68.38 69.92 68.09 69.60 +1.31 90,020 163,680 +4,331 Hover/Click
Feb25 241021 68.12 69.58 67.83 69.26 +1.26 38,298 94,971 +335 Hover/Click
Mar25 241021 67.90 69.32 67.62 68.98 +1.21 35,941 116,264 -599 Hover/Click
Apr25 241021 67.80 69.12 67.45 68.77 +1.18 17,162 49,350 +672 Hover/Click
May25 241021 67.66 68.93 67.33 68.58 +1.14 12,256 45,698 +284 Hover/Click
Jun25 241021 67.45 68.75 67.16 68.41 +1.11 40,402 150,325 +233 Hover/Click
Jul25 241021 67.23 68.48 67.09 68.22 +1.08 7,635 40,266 +601 Hover/Click
Aug25 241021 67.05 68.26 67.02 68.02 +1.04 2,673 35,534 +520 Hover/Click
Sep25 241021 67.17 68.15 66.79 67.84 +1.01 11,367 58,801 -953 Hover/Click
Oct25 241021 66.90 67.96 66.88 67.67 +0.98 712 32,326 +140 Hover/Click
Nov25 241021 67.83 67.83 67.53 67.53 +0.94 980 25,922 +362 Hover/Click
Dec25 241021 66.69 67.71 66.36 67.42 +0.92 33,477 154,273 -244 Hover/Click
Jan26 241021 67.26 67.26 67.26 67.26 +0.90 214 21,993 +74 Hover/Click
Feb26 241021 67.09 67.09 67.09 67.09 +0.87 108 11,955 +30 Hover/Click
Total Volume and Open Interest 736,985 1,691,480 +6,106  
e-miNY Crude Oil(NYM)
Nov24 241021 69.500 71.025 69.050 70.550 +1.325 1,329 2,522 -10  
Dec24 241021 68.825 70.375 68.475 70.050 +1.350 6,358 2,206 +356  
Jan25 241021 68.425 69.925 68.125 69.600 +1.300 208 173 +24  
Feb25 241021 68.500 69.550 68.500 69.250 +1.250 12 39 +5  
Mar25 241021 68.050 69.275 68.000 69.000 +1.225 5 28 +2  
Apr25 241021 67.850 69.050 67.850 68.775 +1.175 17 6 +0  
May25 241021 67.600 68.575 67.600 68.575 +1.125 18 6 +0  
Jun25 241021 68.100 68.675 68.100 68.400 +1.100 3 17 +2  
Jul25 241021 68.225 68.225 68.225 68.225 +1.075 0 2 +0  
Aug25 241021 68.025 68.025 68.025 68.025 +1.025 0 6 +0  
Total Volume and Open Interest 7,966 5,069 +385  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241021 215.89 219.35 214.78 218.33 +3.11 41,990 68,165 -5,661 Hover/Click
Dec24 241021 216.44 220.30 215.76 219.48 +3.28 54,252 116,357 +6,992 Hover/Click
Jan25 241021 217.84 221.19 216.71 220.42 +3.27 20,800 53,229 +1,108 Hover/Click
Feb25 241021 218.37 221.65 217.20 220.86 +3.22 10,798 38,066 +1,903 Hover/Click
Mar25 241021 217.01 221.16 216.76 220.40 +3.25 8,635 37,597 -227 Hover/Click
Apr25 241021 216.29 220.27 215.92 219.57 +3.28 5,264 19,964 +575 Hover/Click
May25 241021 215.82 219.88 215.63 219.20 +3.25 2,754 11,371 +438 Hover/Click
Jun25 241021 216.32 219.87 215.65 219.17 +3.17 5,701 32,396 +446 Hover/Click
Jul25 241021 217.56 220.79 216.75 220.08 +3.08 838 6,290 -7 Hover/Click
Aug25 241021 220.32 221.76 217.85 221.06 +3.01 755 3,599 +31 Hover/Click
Sep25 241021 220.30 222.80 219.06 222.09 +2.95 1,257 6,286 +343 Hover/Click
Oct25 241021 222.74 223.40 221.76 223.05 +2.90 712 2,210 +63 Hover/Click
Nov25 241021 223.70 223.75 223.60 223.60 +2.84 459 2,972 +116 Hover/Click
Dec25 241021 222.39 224.55 220.99 223.93 +2.77 1,955 14,145 +120 Hover/Click
Total Volume and Open Interest 156,521 422,859 +6,387  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241021 200.55 204.50 199.64 201.47 +1.27 44,117 59,515 -5,727 Hover/Click
Dec24 241021 197.50 200.70 196.04 198.31 +1.70 57,810 121,598 +6,098 Hover/Click
Jan25 241021 194.72 198.87 194.31 196.65 +1.76 23,953 60,392 +156 Hover/Click
Feb25 241021 195.21 199.26 194.79 197.16 +1.79 12,329 24,074 -219 Hover/Click
Mar25 241021 196.80 200.87 196.42 198.81 +1.84 10,461 28,039 +923 Hover/Click
Apr25 241021 215.05 218.69 214.44 216.83 +1.99 1,999 15,255 +98 Hover/Click
May25 241021 216.83 218.54 215.63 216.93 +2.01 1,791 9,575 +375 Hover/Click
Jun25 241021 213.93 217.38 213.32 215.63 +1.99 2,921 14,660 +131 Hover/Click
Jul25 241021 214.30 214.76 213.18 213.78 +2.02 695 5,732 -11 Hover/Click
Aug25 241021 212.03 212.32 210.90 211.53 +2.04 596 2,882 +111 Hover/Click
Total Volume and Open Interest 158,578 353,926 +2,151  
e-miNY RBOB Gasoline(NYM)
Nov24 241021 201.47 201.50 201.47 201.47 +1.27 0 2 +0  
Dec24 241021 198.31 198.31 198.31 198.31 +1.70        
Jan25 241021 196.65 196.65 196.65 196.65 +1.76        
Feb25 241021 197.16 197.16 197.16 197.16 +1.79        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241021 2.220 2.369 2.210 2.312 +0.054 164,160 107,284 -13,405 Hover/Click
Dec24 241021 2.740 2.862 2.712 2.807 +0.042 128,379 257,625 +21,458 Hover/Click
Jan25 241021 3.028 3.137 3.005 3.086 +0.032 72,421 254,953 +2,424 Hover/Click
Feb25 241021 2.952 3.052 2.933 3.003 +0.032 21,242 126,452 +2,620 Hover/Click
Mar25 241021 2.704 2.799 2.703 2.757 +0.020 37,543 212,575 +2,033 Hover/Click
Apr25 241021 2.649 2.742 2.639 2.702 +0.021 24,226 93,559 +915 Hover/Click
May25 241021 2.737 2.813 2.727 2.776 +0.021 11,401 57,836 +632 Hover/Click
Jun25 241021 2.894 2.979 2.894 2.940 +0.023 3,426 32,515 -72 Hover/Click
Jul25 241021 3.075 3.143 3.050 3.107 +0.025 3,817 36,459 +328 Hover/Click
Aug25 241021 3.098 3.183 3.094 3.148 +0.025 3,241 23,245 +77 Hover/Click
Sep25 241021 3.085 3.160 3.085 3.125 +0.024 2,581 21,581 +45 Hover/Click
Oct25 241021 3.153 3.233 3.153 3.200 +0.022 10,268 76,139 +915 Hover/Click
Nov25 241021 3.432 3.496 3.428 3.464 +0.023 2,574 24,172 +341 Hover/Click
Dec25 241021 3.800 3.858 3.790 3.826 +0.023 1,664 26,500 +213 Hover/Click
Jan26 241021 4.009 4.062 4.000 4.034 +0.018 5,467 60,864 +1,515 Hover/Click
Feb26 241021 3.820 3.864 3.799 3.837 +0.018 1,040 13,853 -22 Hover/Click
Total Volume and Open Interest 499,569 1,641,035 +21,144  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241021 73.11 74.57 72.80 74.29 +1.23 320,777 363,773 +27 Hover/Click
Jan25 241021 72.78 74.21 72.43 73.92 +1.24 218,946 482,943 +17,020 Hover/Click
Feb25 241021 72.43 73.85 72.11 73.55 +1.21 101,033 219,215 +6,220 Hover/Click
Mar25 241021 72.19 73.59 71.88 73.28 +1.17 63,056 155,961 -84 Hover/Click
Apr25 241021 72.01 73.39 71.71 73.07 +1.14 27,835 75,305 +1,856 Hover/Click
May25 241021 71.92 73.22 71.70 72.90 +1.11 22,599 78,789 +754 Hover/Click
Jun25 241021 71.85 73.07 71.47 72.75 +1.08 54,970 188,928 +496 Hover/Click
Jul25 241021 71.74 72.92 71.44 72.61 +1.05 6,827 60,255 -134 Hover/Click
Aug25 241021 71.56 72.77 71.44 72.46 +1.02 4,768 43,872 +608 Hover/Click
Sep25 241021 71.41 72.61 71.30 72.31 +0.99 11,804 69,994 -800 Hover/Click
Oct25 241021 71.29 72.39 71.20 72.16 +0.97 2,053 40,369 -392 Hover/Click
Nov25 241021 71.17 72.24 71.05 72.02 +0.94 1,827 34,696 +37 Hover/Click
Dec25 241021 71.11 72.18 70.79 71.89 +0.91 34,427 210,846 -1,569 Hover/Click
Jan26 241021 71.74 71.74 71.74 71.74 +0.88 696 21,352 +264 Hover/Click
Total Volume and Open Interest 887,451 2,423,391 +26,937  
Gas Oil(ICE) Weekly Monthly
Nov24 241021 650.50 662.50 649.00 655.50 +7.00 53,873 201,856 -3,744 Hover/Click
Dec24 241021 650.00 661.75 648.50 654.75 +7.00 49,606 263,660 +2,389 Hover/Click
Jan25 241021 652.25 662.25 649.25 655.50 +7.00 20,405 117,792 -112 Hover/Click
Feb25 241021 651.25 664.00 651.00 657.25 +7.00 13,000 60,426 +1,389 Hover/Click
Mar25 241021 654.25 665.00 652.25 658.50 +7.25 16,203 70,429 +482 Hover/Click
Apr25 241021 653.00 664.25 651.75 658.00 +7.25 5,432 32,146 +239 Hover/Click
May25 241021 653.75 663.50 651.75 658.00 +7.25 4,373 27,479 +272 Hover/Click
Jun25 241021 653.50 663.50 651.25 657.75 +7.25 12,491 62,216 -61 Hover/Click
Jul25 241021 656.00 664.50 655.50 658.75 +7.00 1,815 21,978 -304 Hover/Click
Aug25 241021 656.50 665.50 656.50 659.75 +6.75 1,492 17,751 +248 Hover/Click
Total Volume and Open Interest 196,657 1,016,094 +1,716  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241021 69.38 70.99 69.04 70.56 +1.34 14,084 17,095 -6,572 Hover/Click
Dec24 241021 68.87 70.39 68.53 70.04 +1.35 48,614 107,019 +1,401 Hover/Click
Jan25 241021 68.48 69.92 68.18 69.60 +1.31 36,747 70,279 +2,243 Hover/Click
Feb25 241021 68.00 69.54 67.95 69.26 +1.26 26,992 40,723 +808 Hover/Click
Mar25 241021 68.02 69.27 67.75 68.99 +1.22 29,172 44,308 -155 Hover/Click
Apr25 241021 67.65 69.10 67.58 68.77 +1.18 16,751 18,983 +252 Hover/Click
May25 241021 67.44 68.92 67.44 68.58 +1.14 5,618 18,406 +59 Hover/Click
Jun25 241021 67.31 68.67 67.31 68.41 +1.11 11,516 54,304 +571 Hover/Click
Jul25 241021 68.45 68.46 68.22 68.22 +1.08 846 14,708 -132 Hover/Click
Aug25 241021 68.25 68.25 68.02 68.02 +1.03 235 14,622 +76 Hover/Click
Sep25 241021 67.91 67.92 67.84 67.84 +1.01 1,297 29,505 -42 Hover/Click
Oct25 241021 67.67 67.67 67.67 67.67 +0.98 130 15,049 +54 Hover/Click
Nov25 241021 67.53 67.53 67.53 67.53 +0.94 89 14,561 +40 Hover/Click
Dec25 241021 66.95 67.62 66.95 67.42 +0.92 4,686 73,376 -138 Hover/Click
Jan26 241021 67.26 67.26 67.26 67.26 +0.90 22 3,953 +18 Hover/Click
Feb26 241021 67.10 67.10 67.10 67.10 +0.88 0 2,032 +0 Hover/Click
Total Volume and Open Interest 199,343 639,875 -1,390  
US Dollar Index(ICE) Weekly Monthly
Dec24 241021 103.320 103.845 103.245 103.835 +0.527 16,277 26,047 +170 Hover/Click
Mar25 241021 103.000 103.485 102.920 103.485 +0.528 12 503 +1 Hover/Click
Jun25 241021 103.175 103.175 103.175 103.175 +0.528       Hover/Click
Total Volume and Open Interest 16,289 26,560 +171  
Australian Dollar(CME) Weekly Monthly
Dec24 241021 67.11 67.28 66.57 66.59 -0.49 53,471 184,623 -3,007 Hover/Click
Mar25 241021 67.21 67.26 66.61 66.61 -0.49 102 740 -30 Hover/Click
Jun25 241021 66.59 66.59 66.59 66.59 -0.48 0 327 +0 Hover/Click
Total Volume and Open Interest 53,600 186,172 -3,040  
British Pound(CME) Weekly Monthly
Dec24 241021 130.50 130.57 129.76 129.78 -0.67 77,567 230,687 -4,596 Hover/Click
Mar25 241021 130.41 130.50 129.78 129.78 -0.67 16 1,505 -1 Hover/Click
Jun25 241021 130.24 130.24 129.79 129.79 -0.65 50 183 -34 Hover/Click
Total Volume and Open Interest 77,866 232,568 -4,636  
Canadian Dollar(CME) Weekly Monthly
Dec24 241021 72.57 72.59 72.33 72.37 -0.17 50,465 294,832 +2,212 Hover/Click
Mar25 241021 72.80 72.82 72.57 72.61 -0.16 282 3,789 +157 Hover/Click
Jun25 241021 73.01 73.01 72.79 72.83 -0.15 101 1,592 +77 Hover/Click
Sep25 241021 73.00 73.04 73.00 73.01 -0.16 1 186 +1 Hover/Click
Total Volume and Open Interest 50,883 300,868 +2,468  
Japanese Yen(CME) Weekly Monthly
Dec24 241021 67.37 67.57 66.76 66.80 -0.58 111,952 195,789 -1,605 Hover/Click
Mar25 241021 68.10 68.32 67.55 67.58 -0.57 124 938 -3 Hover/Click
Jun25 241021 68.21 68.24 68.21 68.24 -0.56 0 913 +0 Hover/Click
Total Volume and Open Interest 112,233 198,407 -1,591  
Swiss Franc(CME) Weekly Monthly
Dec24 241021 116.36 116.54 116.13 116.15 -0.13 13,703 70,416 +1,893 Hover/Click
Mar25 241021 117.57 117.69 117.33 117.33 -0.13 2 242 +1 Hover/Click
Jun25 241021 118.45 118.80 118.45 118.45 -0.12 0 93 +0 Hover/Click
Total Volume and Open Interest 13,705 70,755 +1,894  
EuroFX(CME) Weekly Monthly
Dec24 241021 108.93 108.98 108.36 108.37 -0.55 143,076 636,291 -1,485 Hover/Click
Mar25 241021 109.39 109.43 108.84 108.84 -0.55 498 9,935 +219 Hover/Click
Jun25 241021 109.89 109.89 109.33 109.33 -0.54 24 2,017 +3 Hover/Click
Total Volume and Open Interest 144,312 654,988 -1,200  
Mexican Peso(CME) Weekly Monthly
Dec24 241021 497.88 498.88 493.38 495.63 -2.50 42,874 137,878 +752 Hover/Click
Mar25 241021 488.25 491.38 487.00 488.50 -2.75 0 34 +0 Hover/Click
Total Volume and Open Interest 42,874 137,936 +752  
Brazilian Real(CME) Weekly Monthly
Nov24 241021 175.25 175.55 174.15 175.05 -0.40 7,330 47,542 +1,166  
Dec24 241021 174.80 175.00 173.65 174.55 -0.40 17 1,897 +4 Hover/Click
Jan25 241021 173.90 173.90 173.90 173.90 -0.35 0 1 +0  
Feb25 241021 173.15 173.15 173.15 173.15 -0.40 0 2 +0  
Total Volume and Open Interest 7,347 49,442 +1,170  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241021 120~020 120~060 118~150 118~220 -1~180 379,656 1,771,787 -527 Hover/Click
Mar25 241021 120~090 120~090 118~240 118~300 -1~180 373 2,285 +40 Hover/Click
Jun25 241021 119~010 119~010 119~010 119~010 -1~180 0 160 +0 Hover/Click
Total Volume and Open Interest 380,029 1,774,232 -487  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241021 112~055 112~070 111~140 111~165 -0~225 1,539,530 4,691,395 +43,278 Hover/Click
Mar25 241021 112~140 112~155 111~220 111~250 -0~230 740 6,948 +355 Hover/Click
Jun25 241021 111~290 111~290 111~290 111~290 -0~205 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241021 108~142 108~146 107~316 108~012 -0~134 852,579 6,206,267 -1,284 Hover/Click
Mar25 241021 108~130 108~130 108~076 108~092 -0~136 174 598 +172 Hover/Click
Jun25 241021 108~176 108~176 108~176 108~176 -0~136       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241021 103~141 103~143 103~084 103~090 -0~052 512,088 4,540,625 +79,739 Hover/Click
Mar25 241021 103~230 103~237 103~183 103~186 -0~052 12 119 +0 Hover/Click
Jun25 241021 103~276 103~276 103~276 103~276 -0~052 0 1 +0 Hover/Click
Total Volume and Open Interest 512,100 4,540,745 +79,739  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241021 95.560 95.565 95.550 95.550 -0.010 63,702 255,850 +2,511  
Mar25 241021 95.970 95.980 95.950 95.950 -0.020 85,194 223,645 +7,492  
Jun25 241021 96.265 96.275 96.230 96.230 -0.025 75,099 231,718 +4,975  
Sep25 241021 96.415 96.440 96.380 96.385 -0.030 58,138 197,394 +2,511  
Dec25 241021 96.495 96.520 96.450 96.460 -0.030 74,288 347,057 +4,666  
Mar26 241021 96.515 96.535 96.460 96.470 -0.035 40,888 156,850 +278  
Jun26 241021 96.515 96.530 96.455 96.465 -0.040 49,542 118,376 -1,125  
Sep26 241021 96.505 96.525 96.445 96.455 -0.045 31,635 90,546 +2,433  
Dec26 241021 96.505 96.515 96.440 96.450 -0.045 20,112 93,385 +1,426  
Mar27 241021 96.500 96.515 96.440 96.445 -0.045 15,996 63,217 +189  
Jun27 241021 96.500 96.510 96.435 96.440 -0.050 19,394 62,713 +1,403  
Sep27 241021 96.500 96.510 96.435 96.440 -0.050 12,989 46,220 +235  
Dec27 241021 96.495 96.505 96.425 96.435 -0.050 9,168 48,464 +514  
Mar28 241021 96.495 96.500 96.420 96.430 -0.050 7,535 28,803 +242  
Jun28 241021 96.485 96.490 96.410 96.420 -0.050 3,559 25,903 -55  
Sep28 241021 96.475 96.475 96.395 96.405 -0.055 4,462 11,492 +1,075  
Dec28 241021 96.460 96.460 96.380 96.385 -0.060 2,570 10,702 -21  
Mar29 241021 96.440 96.440 96.360 96.370 -0.060 1,502 5,591 +76  
Total Volume and Open Interest 602,693 2,258,948 +27,284  
Ultra T-Bond(CBOT)
Dec24 241021 127~15 127~21 125~09 125~18 -2~06 254,255 1,733,966 -5,909  
Mar25 241021 126~15 126~15 125~13 125~21 -2~07 9 325 +0  
Jun25 241021 126~27 126~27 126~27 126~27 -2~07        
Total Volume and Open Interest 254,264 1,734,291 -5,909  
Ultra 10-Yr T-Note(CBOT)
Dec24 241021 115~200 115~220 114~190 114~230 -0~315 386,951 2,146,224 +543  
Mar25 241021 115~070 115~090 114~315 115~020 -0~315 1 6 +1  
Jun25 241021 115~130 115~130 115~130 115~130 -0~315        
Total Volume and Open Interest 386,952 2,146,230 +544  
30 Day Federal Funds(CBOT)
Oct24 241021 95.173 95.173 95.170 95.170 unch 13,127 770,191 -927  
Nov24 241021 95.355 95.355 95.330 95.340 -0.010 33,561 488,111 +4,260  
Dec24 241021 95.495 95.495 95.460 95.465 -0.020 20,167 226,982 +5,814  
Jan25 241021 95.625 95.625 95.575 95.585 -0.035 45,915 201,299 -6,998  
Feb25 241021 95.790 95.795 95.735 95.745 -0.045 38,266 155,741 -6,962  
Mar25 241021 95.885 95.885 95.825 95.830 -0.050 3,316 52,814 -274  
Total Volume and Open Interest 190,379 2,100,135 -5,822  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241021 143.82 143.99 143.80 143.90 +0.11 1,183 8,368 +26 Hover/Click
Mar25 241021 143.47 143.47 143.47 143.47 +0.11       Hover/Click
Jun25 241021 142.91 142.91 142.91 142.91 +0.11       Hover/Click
Total Volume and Open Interest 1,183 8,368 +26  
Euro-Buxl(EUREX)
Dec24 241021 134.56 134.94 132.08 132.48 -2.46 83,807 196,405 -6,820  
Mar25 241021 134.04 134.04 132.20 132.46 -2.42 55 115 +47  
Jun25 241021 132.68 132.68 132.68 132.68 -2.26        
Total Volume and Open Interest 83,862 196,520 -6,773  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241021 134.05 134.18 133.06 133.16 -1.03 895,826 1,471,477 -42,885 Hover/Click
Mar25 241021 135.69 135.69 134.65 134.71 -1.03 40 233 +7 Hover/Click
Jun25 241021 134.19 134.19 134.19 134.19 -0.89       Hover/Click
Total Volume and Open Interest 895,866 1,471,710 -42,878  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241021 119.52 119.58 119.00 119.03 -0.55 602,656 1,341,693 -112,382 Hover/Click
Mar25 241021 118.47 118.47 118.37 118.37 -0.54 0 89 +0 Hover/Click
Jun25 241021 120.42 120.42 120.42 120.42 -0.59       Hover/Click
Total Volume and Open Interest 602,656 1,341,782 -112,382  
Euro-Schatz(EUREX)
Dec24 241021 106.97 107.00 106.83 106.83 -0.17 652,812 2,286,935 -115,600  
Mar25 241021 107.05 107.05 107.05 107.05 -0.09 0 12 +0  
Jun25 241021 106.22 106.22 106.22 106.22 -0.06        
Total Volume and Open Interest 652,812 2,286,947 -115,600  
3-Mth Euribor(EUREX)
Dec24 241021 97.190 97.190 97.165 97.165 -0.035 7,732 25,829 -714  
Mar25 241021 97.710 97.715 97.660 97.660 -0.060 8,538 14,019 +110  
Jun25 241021 97.995 97.995 97.930 97.930 -0.075 14,327 12,965 -166  
Total Volume and Open Interest 78,799 121,145 -653  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241021 97~30 98~00 97~03 97~07 -0~22 202,363 850,978 +425 Hover/Click
Mar25 241021 97~04 97~04 97~04 97~04 -0~22 0 38 +0 Hover/Click
Total Volume and Open Interest 202,363 851,016 +425  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241021 97.190 97.195 97.160 97.165 -0.030 366,392 687,061 +8,745  
Mar25 241021 97.715 97.720 97.650 97.660 -0.060 275,534 519,291 +32,474  
Jun25 241021 97.995 98.000 97.920 97.930 -0.075 232,924 544,056 +2,539  
Total Volume and Open Interest 1,934,639 4,483,201 +83,801  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241021 95.66 95.68 95.65 95.68 +0.02 33,575 310,304 -2,736  
Mar25 241021 95.82 95.84 95.80 95.84 +0.02 35,094 235,366 +2,396  
Jun25 241021 96.01 96.05 96.00 96.05 +0.03 31,773 153,052 -334  
Sep25 241021 96.16 96.21 96.15 96.21 +0.03 17,214 165,327 +530  
Dec25 241021 96.28 96.32 96.26 96.32 +0.03 19,367 169,175 +3,257  
Mar26 241021 96.35 96.38 96.33 96.38 +0.02 13,351 134,045 +3,600  
Jun26 241021 96.35 96.39 96.34 96.39 +0.03 6,631 76,431 +874  
Sep26 241021 96.33 96.36 96.31 96.36 +0.02 1,974 39,732 +905  
Dec26 241021 96.29 96.32 96.29 96.32 +0.02 118 9,884 +24  
Mar27 241021 96.26 96.26 96.26 96.26 +0.02 0 2,962 +0  
Total Volume and Open Interest 159,097 1,297,596 +8,516  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241021 95.68 95.72 95.66 95.72 +0.03 199,619 1,066,060 -354  
Mar25 241021 95.72 95.72 95.72 95.72 +0.03        
Total Volume and Open Interest 199,619 1,066,060 -354  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241021 96.18 96.22 96.15 96.21 +0.03 208,967 844,321 +11,624  
Mar25 241021 96.21 96.21 96.21 96.21 +0.03        
Total Volume and Open Interest 208,967 844,321 +11,624  
Gold(CMX) Weekly Monthly
Oct24 241021 2721.9 2738.4 2719.5 2723.1 +9.4 29 74 -1 Hover/Click
Dec24 241021 2736.3 2755.4 2728.5 2738.9 +8.9 178,959 451,975 +3,076 Hover/Click
Feb25 241021 2760.2 2779.4 2753.3 2763.4 +9.1 13,135 65,248 +5,629 Hover/Click
Apr25 241021 2780.2 2800.0 2773.6 2783.9 +9.1 1,101 26,616 -73 Hover/Click
Jun25 241021 2801.2 2819.4 2794.8 2804.6 +9.3 870 14,035 +9 Hover/Click
Aug25 241021 2828.0 2839.0 2818.4 2823.8 +9.9 353 2,374 +77 Hover/Click
Oct25 241021 2840.0 2851.3 2840.0 2842.4 +10.5 114 486 +23 Hover/Click
Dec25 241021 2867.6 2874.0 2852.0 2860.3 +10.8 337 4,175 +224 Hover/Click
Feb26 241021 2877.8 2877.8 2877.8 2877.8 +10.8 2 13 +0 Hover/Click
Apr26 241021 2893.7 2893.7 2893.7 2893.7 +10.8 2 31 +1 Hover/Click
Jun26 241021 2911.8 2911.8 2911.8 2911.8 +10.8 1 213 -1 Hover/Click
Aug26 241021 2928.5 2928.5 2928.5 2928.5 +10.8       Hover/Click
Total Volume and Open Interest 195,121 566,714 +8,956  
Silver(CMX) Weekly Monthly
Dec24 241021 3390.0 3448.5 3366.0 3407.8 +84.4 104,143 125,651 +8,658 Hover/Click
Mar25 241021 3431.0 3492.5 3411.5 3453.0 +85.8 4,414 16,964 +788 Hover/Click
May25 241021 3470.0 3521.0 3445.0 3481.1 +86.9 904 4,986 -140 Hover/Click
Jul25 241021 3481.0 3541.5 3475.5 3508.8 +87.8 164 1,424 +37 Hover/Click
Sep25 241021 3536.0 3536.0 3536.0 3536.0 +88.8 54 265 +6 Hover/Click
Dec25 241021 3560.0 3611.0 3545.0 3573.5 +90.1 12 346 -1 Hover/Click
Mar26 241021 3610.2 3610.2 3610.2 3610.2 +92.1 0 15 +0 Hover/Click
Total Volume and Open Interest 110,939 151,070 +9,490  
Platinum(NYMEX) Weekly Monthly
Oct24 241021 1010.7 1010.7 1007.6 1007.6 -7.5 2 12 +2 Hover/Click
Jan25 241021 1025.5 1035.4 1014.0 1016.8 -7.7 24,327 70,526 +2,227 Hover/Click
Apr25 241021 1035.4 1044.1 1023.4 1025.9 -7.6 953 6,757 +140 Hover/Click
Jul25 241021 1048.5 1051.9 1031.8 1034.3 -7.4 277 789 -54 Hover/Click
Total Volume and Open Interest 25,768 78,451 +2,303  
Palladium(NYMEX) Weekly Monthly
Dec24 241021 1088.00 1096.00 1049.50 1055.60 -29.30 3,878 16,527 -61 Hover/Click
Mar25 241021 1099.50 1104.50 1060.00 1064.50 -29.20 95 795 +13 Hover/Click
Jun25 241021 1071.60 1071.60 1071.60 1071.60 -29.30 0 14 +0 Hover/Click
Total Volume and Open Interest 3,973 17,348 -48  
Copper(CMX) Weekly Monthly
Dec24 241021 438.95 445.70 434.75 435.95 -2.50 46,733 130,262 -167 Hover/Click
Mar25 241021 443.90 450.10 439.70 440.90 -2.40 8,640 63,765 +941 Hover/Click
May25 241021 447.30 452.95 442.75 443.80 -2.50 2,142 22,448 -204 Hover/Click
Jul25 241021 450.60 455.05 445.25 446.25 -2.50 963 11,475 -71 Hover/Click
Sep25 241021 448.35 455.65 448.05 448.35 -2.60 242 1,516 +16 Hover/Click
Total Volume and Open Interest 60,068 245,195 +713  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241021 43541 43578 43111 43177 -341 87,055 95,303 +1,301 Hover/Click
Mar25 241021 43949 43959 43510 43569 -339 42 680 +3 Hover/Click
Jun25 241021 43902 43902 43876 43902 -341 0 8 +0 Hover/Click
Sep25 241021 44266 44266 44266 44266 -359       Hover/Click
Total Volume and Open Interest 87,097 95,991 +1,304  
Plywood(CBOT) Weekly Monthly
Mar25 241021 43940.0 43960.0 43512.0 43569.0 -339.0 214 387 +1 Hover/Click
Total Volume and Open Interest 84,166 18,704 -75  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241021 5911.50 5915.50 5865.00 5896.25 -9.75 952,612 2,148,439 -12,397 Hover/Click
Mar25 241021 5974.25 5975.25 5925.50 5956.25 -9.75 3,756 32,056 +882 Hover/Click
Jun25 241021 6003.25 6025.25 5978.50 6008.75 -9.50 72 640 +13 Hover/Click
Sep25 241021 6059.75 6059.75 6042.50 6059.75 -5.25 0 20 +0 Hover/Click
Total Volume and Open Interest 956,440 2,182,195 -11,502  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241021 20496.25 20554.50 20343.75 20519.50 +36.00 385,566 237,736 -10,502 Hover/Click
Mar25 241021 20744.75 20782.75 20572.50 20749.00 +36.25 575 1,557 +117 Hover/Click
Jun25 241021 20951.25 20951.25 20857.25 20951.25 +64.25 0 5 +0 Hover/Click
Total Volume and Open Interest 386,141 239,304 -10,385  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241021 3220.20 3227.80 3174.90 3182.10 -36.90 5,165 34,533 -179 Hover/Click
Mar25 241021 3211.20 3248.30 3207.80 3211.20 -36.90       Hover/Click
Jun25 241021 3222.90 3222.90 3222.90 3222.90 -39.50       Hover/Click
Total Volume and Open Interest 5,165 34,533 -179  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241021 18.30 18.85 18.15 18.36 +0.06 50,531 155,256 -1,508  
Dec24 241021 17.95 18.35 17.80 17.94 unch 23,596 70,699 +857  
Jan25 241021 18.15 18.67 18.15 18.20 -0.05 10,465 34,206 +1,280  
Total Volume and Open Interest 97,737 308,604 +2,207  
S & P 600(CME)
Dec24 241021 1419.10 1448.40 1418.70 1419.10 -25.20 0 669 +0  
Mar25 241021 1435.40 1435.40 1435.40 1435.40 -25.80        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241021 2293.50 2300.80 2249.40 2255.50 -35.70 113,621 457,744 -653 Hover/Click
Mar25 241021 2314.70 2321.10 2271.30 2277.00 -35.70 105 444 +22 Hover/Click
Jun25 241021 2289.00 2289.00 2289.00 2289.00 -37.70 0 1 +0 Hover/Click
Total Volume and Open Interest 113,726 458,189 -631  
Nikkei 225(CME)
Dec24 241021 39220 39375 38840 39120 -150 2,926 9,872 +68  
Mar25 241021 39165 39335 39025 39165 -150 0 8 +0  
Total Volume and Open Interest 2,926 9,880 +68  
Nikkei 225(SGX) Weekly Monthly
Dec24 241021 39075 39290 38795 39045 +20 15,883 79,194 +1,093  
Mar25 241021 39080 39080 38905 39000 +15 1 867 +1  
Jun25 241021 38755 38755 38755 38755 +15 0 792 +0  
Total Volume and Open Interest 15,884 84,033 +1,094  
Nikkei 225 Mini(JPX)
Dec24 241021 39110 39290 38795 39020 +10 420,070 269,026 -17,219  
Mar25 241021 39095 39270 38775 39010 +10 9,312 11,112 +113  
Jun25 241021 38925 39010 38575 38760 unch 325 1,563 -12  
Total Volume and Open Interest 455,911 297,726 -17,203  
Nikkei 225(JPX)
Dec24 241021 39110 39280 38790 39020 +10 27,329 171,611 -1,712  
Mar25 241021 39100 39250 38770 39010 +10 156 10,410 +6  
Jun25 241021 38760 38760 38760 38760 unch 0 7,506 +0  
Total Volume and Open Interest 27,485 217,186 -1,706  
Nikkei 225(CME) Yen
Dec24 241021 39125 39265 38740 39025 -145 12,486 39,047 -11  
Mar25 241021 38980 38980 38750 38980 -185 0 14 +0  
Jun25 241021 38955 38955 38955 38955 -230        
Total Volume and Open Interest 12,486 39,063 -11  
Nikkei 225(CME) e-Mini Yen
Dec24 241021 39025 39025 39025 39025 -145        
Mar25 241021 38980 38980 38980 38980 -185 0 1 +0  
Jun25 241021 38955 38955 38955 38955 -230        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241021 7622.0 7640.5 7548.5 7555.5 -78.0 42,821 181,591 +28,285  
Dec24 241021 7628.0 7637.5 7564.5 7571.5 -78.0 176 1,348 -177  
Jan25 241021 7585.0 7585.0 7585.0 7585.0          
Mar25 241021 7622.0 7622.0 7622.0 7622.0 -79.5 0 1 +0  
Jun25 241021 7494.5 7494.5 7494.5 7494.5 -78.0        
Sep25 241021 7531.0 7531.0 7531.0 7531.0 -78.0        
Total Volume and Open Interest 42,997 182,940 -98,744  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241021 20868 20934 20435 20465 -395 183,137 126,805 +1,934  
Nov24 241021 20913 20968 20500 20520 -386 5,246 8,398 +1,027  
Dec24 241021 20966 21010 20552 20568 -410 2,258 17,668 +1,420  
Total Volume and Open Interest 190,734 156,711 +4,372  
DAX(EUREX) Weekly Monthly
Dec24 241021 19783.0 19783.0 19569.0 19574.0 -205.0 30,553 55,035 -1,575  
Mar25 241021 19826.0 19826.0 19745.0 19745.0 -206.0 5 42 +4  
Jun25 241021 19960.0 19960.0 19960.0 19960.0 -200.0        
Total Volume and Open Interest 30,558 55,077 -1,571  
Mini-DAX(EUREX)
Dec24 241021 19772.0 19780.0 19568.0 19574.0 -205.0 19,409 8,159 -648  
Mar25 241021 19906.0 19909.0 19745.0 19745.0 -206.0 6 30 +3  
Jun25 241021 19960.0 19960.0 19960.0 19960.0 -200.0        
Total Volume and Open Interest 19,415 8,189 -645  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241021 5007 5008 4954 4957 -44 540,048 2,199,441 -37,396  
Mar25 241021 5017 5025 4981 4981 -43 2,074 20,083 +1,957  
Jun25 241021 4922 4922 4922 4922 -42 0 803 +0  
Total Volume and Open Interest 542,122 2,220,839 -35,439  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241021 12350 12383 12251 12278 -85 15,315 174,900 -1,435  
Mar25 241021 12264 12264 12264 12264 -87 1 616 -2  
Jun25 241021 12067 12067 12067 12067 -87 0 26 +0  
Total Volume and Open Interest 15,316 175,542 -1,437  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241021 8410.00 8427.00 8348.50 8357.00 -34.00 78,292 448,477 +1,841  
Mar25 241021 8435.00 8442.00 8379.00 8382.00 -33.50 8 18 -1  
Jun25 241021 8388.00 8388.00 8388.00 8388.00 -33.50 0 153 +0  
Total Volume and Open Interest 78,300 448,648 +1,840  
SPI 200(SFE) Weekly Monthly
Dec24 241021 8322.0 8392.0 8311.0 8376.0 +55.0 37,017 222,806 -1,950  
Mar25 241021 8429.0 8429.0 8429.0 8429.0 +55.0        
Jun25 241021 8503.0 8503.0 8503.0 8503.0 +55.0 0 253 +0  
Total Volume and Open Interest 37,017 223,347 -4,266  
FTSE MIB(ISE)
Dec24 241021 35075.00 35130.00 34800.00 34801.00 -256.00 11,369 110,863 +1,360  
Mar25 241021 35215.00 35245.00 34740.00 34961.00 -256.00 15 63 +16  
Jun25 241021 34351.00 34351.00 34351.00 34351.00 -256.00 0 3 +0  
Total Volume and Open Interest 11,384 110,929 +1,376  
KOSPI 200(KFE)
Dec24 241021 348.00 350.40 346.70 348.30 +0.20 186,366 262,847 +6,240  
Mar25 241021 347.80 350.10 346.50 348.00 +0.20 331 4,572 +110  
Jun25 241021 349.20 349.20 348.30 348.35 -0.20 0 3,275 +0  
Total Volume and Open Interest 186,697 273,309 +6,318  
GSCI(CME) Weekly Monthly
Nov24 241021 537.45 538.70 534.40 537.50 +4.95 2 1,121 -2  
Dec24 241021 539.70 540.85 539.70 539.70 +4.95        
Jan25 241021 537.20 537.20 537.20 537.20 -0.05        
Total Volume and Open Interest 2 1,121 -2  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?