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 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211022 1224.00 1230.50 1217.00 1220.50 -3.50 134,395 218,568 -12,731 Hover/Click
Jan22 211022 1233.50 1240.50 1227.00 1230.75 -2.75 73,665 224,895 +7,449 Hover/Click
Mar22 211022 1243.50 1249.75 1236.50 1239.75 -3.75 33,732 130,841 +4,251 Hover/Click
May22 211022 1252.50 1258.50 1245.50 1249.00 -3.75 15,126 60,894 +1,629 Hover/Click
Jul22 211022 1256.75 1264.00 1251.00 1254.50 -4.25 9,025 53,080 +716 Hover/Click
Aug22 211022 1255.00 1258.50 1247.00 1250.25 -6.00 1,378 5,905 +218 Hover/Click
Sep22 211022 1236.75 1240.00 1229.25 1231.50 -6.75 781 4,012 +407 Hover/Click
Nov22 211022 1227.00 1232.75 1221.50 1223.75 -6.00 7,396 44,689 +995 Hover/Click
Jan23 211022 1231.00 1232.00 1223.00 1224.75 -6.50 468 2,769 +162 Hover/Click
Mar23 211022 1209.25 1213.25 1202.50 1204.25 -7.75 842 6,089 +351 Hover/Click
May23 211022 1204.25 1206.00 1195.25 1197.50 -9.00 279 1,457 +90 Hover/Click
Jul23 211022 1207.50 1207.50 1199.25 1199.25 -8.75 104 334 +25 Hover/Click
Aug23 211022 1194.75 1194.75 1194.75 1194.75 -7.75 25 31 +20 Hover/Click
Sep23 211022 1183.75 1183.75 1183.75 1183.75 -7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 277,444 754,574 +3,635  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211022 323.70 327.80 323.00 327.40 +3.40 61,743 163,776 -990 Hover/Click
Jan22 211022 321.50 325.90 321.50 325.40 +2.30 33,588 91,815 +3,175 Hover/Click
Mar22 211022 321.50 326.30 321.50 325.40 +1.80 23,673 69,611 -205 Hover/Click
May22 211022 326.00 329.40 326.00 327.80 +1.50 13,589 43,276 +1,450 Hover/Click
Jul22 211022 330.00 333.40 330.00 331.50 +1.30 12,167 36,067 +393 Hover/Click
Aug22 211022 330.30 333.50 330.30 331.50 +1.10 2,311 9,745 -23 Hover/Click
Sep22 211022 329.80 332.90 329.80 330.90 +1.10 1,680 8,860 +219 Hover/Click
Oct22 211022 328.30 330.80 327.90 328.80 +0.50 1,029 5,377 -248 Hover/Click
Dec22 211022 330.30 332.30 328.50 329.50 +0.20 2,739 13,845 -140 Hover/Click
Jan23 211022 329.50 329.60 327.60 328.50 -0.50 14 440 +0 Hover/Click
Total Volume and Open Interest 152,622 445,004 +3,659  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211022 62.65 63.00 61.93 62.09 -0.49 64,007 136,786 +2,770 Hover/Click
Jan22 211022 62.19 62.50 61.49 61.62 -0.53 34,628 88,959 +727 Hover/Click
Mar22 211022 61.41 61.59 60.61 60.77 -0.53 26,782 64,428 -810 Hover/Click
May22 211022 60.35 60.53 59.59 59.80 -0.51 15,172 55,921 +807 Hover/Click
Jul22 211022 59.52 59.66 58.73 59.00 -0.52 9,350 39,582 +809 Hover/Click
Aug22 211022 58.56 58.67 57.75 58.10 -0.46 2,402 7,469 +505 Hover/Click
Sep22 211022 57.28 57.98 57.11 57.46 -0.44 1,295 4,258 +164 Hover/Click
Oct22 211022 57.44 57.44 56.57 56.91 -0.43 1,009 4,592 -65 Hover/Click
Dec22 211022 57.08 57.24 56.25 56.64 -0.44 3,471 14,009 +300 Hover/Click
Jan23 211022 56.26 56.35 56.12 56.35 -0.46 69 706 +3 Hover/Click
Total Volume and Open Interest 158,322 421,304 +5,271  
Canola(WCE) Weekly Monthly
Nov21 211022 942.0 942.0 923.6 929.7 -7.7 10,639 26,406 -6,424 Hover/Click
Jan22 211022 931.4 932.0 915.2 925.3 -2.1 17,502 85,955 -1,271 Hover/Click
Mar22 211022 911.5 918.3 899.9 911.9 -0.4 4,758 51,853 +1,086 Hover/Click
May22 211022 886.3 893.6 873.3 886.7 -0.2 1,598 23,574 +128 Hover/Click
Jul22 211022 855.9 858.3 840.1 854.7 -1.2 1,097 13,763 +272 Hover/Click
Total Volume and Open Interest 36,030 207,291 -5,999  
Corn(CBOT) Weekly Monthly
Dec21 211022 533.00 540.00 532.00 538.00 +5.75 129,884 602,945 +25 Hover/Click
Mar22 211022 541.75 548.00 540.75 546.75 +5.25 52,009 341,480 +9,593 Hover/Click
May22 211022 546.00 551.75 545.00 550.75 +5.00 17,282 163,816 -570 Hover/Click
Jul22 211022 546.00 551.75 545.50 551.00 +5.00 12,838 131,731 +212 Hover/Click
Sep22 211022 530.50 535.00 529.50 534.75 +3.25 2,197 42,477 -88 Hover/Click
Dec22 211022 529.25 533.00 528.00 533.00 +3.00 9,810 116,159 +1,081 Hover/Click
Mar23 211022 535.00 539.50 535.00 539.50 +3.25 161 5,385 +46 Hover/Click
May23 211022 537.25 541.00 536.75 541.00 +2.75 1 547 +1 Hover/Click
Jul23 211022 536.00 539.75 535.25 539.75 +2.50 85 3,792 +25 Hover/Click
Sep23 211022 503.25 505.75 502.75 505.75 +2.25 8 174 -2 Hover/Click
Total Volume and Open Interest 224,380 1,414,496 +10,370  
Wheat(CBOT) Weekly Monthly
Dec21 211022 743.75 759.50 743.50 756.00 +14.75 35,078 193,488 -827 Hover/Click
Mar22 211022 756.00 770.50 756.00 767.50 +14.00 15,579 97,232 +355 Hover/Click
May22 211022 759.25 772.50 759.25 769.75 +12.75 6,568 31,287 -268 Hover/Click
Jul22 211022 747.50 760.00 747.50 756.50 +9.75 4,476 43,178 +793 Hover/Click
Sep22 211022 751.25 760.50 750.00 757.25 +9.25 1,028 6,277 +132 Hover/Click
Dec22 211022 756.00 764.75 754.50 761.50 +8.50 1,002 17,976 +375 Hover/Click
Total Volume and Open Interest 63,927 395,546 +597  
Wheat(KCBT) Weekly Monthly
Dec21 211022 750.00 775.00 750.00 774.00 +26.25 21,960 123,536 +988 Hover/Click
Mar22 211022 756.75 777.50 755.50 776.50 +22.50 10,834 66,821 +1,913 Hover/Click
May22 211022 758.00 776.00 754.50 775.00 +19.50 4,229 17,366 +622 Hover/Click
Jul22 211022 748.00 764.00 746.00 762.00 +14.50 3,033 23,452 +526 Hover/Click
Sep22 211022 746.75 762.50 746.75 761.50 +13.00 486 4,047 +306 Hover/Click
Dec22 211022 755.50 769.50 755.50 768.00 +12.25 72 4,120 +9 Hover/Click
Mar23 211022 762.75 768.50 762.75 768.50 +12.50 58 484 +47 Hover/Click
Total Volume and Open Interest 40,802 240,357 +4,411  
Wheat(MGE) Weekly Monthly
Dec21 211022 986.00 1018.00 985.50 1013.00 +27.75 4,602 42,229 -207 Hover/Click
Mar22 211022 967.75 993.00 967.75 988.50 +20.75 1,794 22,214 +148 Hover/Click
May22 211022 950.50 967.50 948.50 962.75 +16.50 592 5,699 +44 Hover/Click
Jul22 211022 921.75 936.25 920.75 934.25 +15.00 299 3,171 +61 Hover/Click
Sep22 211022 828.75 842.50 828.75 837.00 +8.25 220 2,311 +118 Hover/Click
Dec22 211022 835.50 835.50 830.75 834.50 +9.00 20 728 +5 Hover/Click
Total Volume and Open Interest 7,527 76,352 +169  
Oats(CBOT) Weekly Monthly
Dec21 211022 661.00 669.75 659.50 667.25 +7.25 302 3,335 -28 Hover/Click
Mar22 211022 643.75 648.25 640.00 646.00 +5.50 66 1,229 +11 Hover/Click
May22 211022 638.50 638.50 635.00 635.00 +3.50 14 303 +1 Hover/Click
Jul22 211022 605.00 605.25 605.00 605.25 +5.50 3 146 -2 Hover/Click
Total Volume and Open Interest 388 5,195 -15  
Rough Rice(CBOT) Weekly Monthly
Nov21 211022 13.56 13.60 13.47 13.51 -0.06 916 2,894 -789 Hover/Click
Jan22 211022 13.81 13.82 13.72 13.75 -0.07 906 5,339 +673 Hover/Click
Mar22 211022 13.99 13.99 13.91 13.95 -0.05 2 460 +2 Hover/Click
May22 211022 14.09 14.09 14.09 14.09 -0.01 0 40 +0 Hover/Click
Total Volume and Open Interest 1,825 8,737 -113  
Live Cattle(CME) Weekly Monthly
Oct21 211022 124.750 124.980 123.980 124.100 -0.880 1,202 2,913 -734 Hover/Click
Dec21 211022 129.200 129.685 128.250 128.325 -1.225 14,019 118,081 -57 Hover/Click
Feb22 211022 134.380 134.750 133.400 133.500 -1.285 6,585 63,314 +1,126 Hover/Click
Apr22 211022 137.250 137.650 136.400 136.550 -1.100 5,300 52,037 +293 Hover/Click
Jun22 211022 132.235 132.630 131.500 131.700 -0.850 3,971 30,601 +427 Hover/Click
Aug22 211022 131.325 131.500 130.380 130.650 -0.850 852 7,386 +323 Hover/Click
Total Volume and Open Interest 32,267 278,244 +1,473  
Feeder Cattle(CME) Weekly Monthly
Oct21 211022 156.350 156.350 155.185 155.435 -0.815 538 1,585 -143 Hover/Click
Nov21 211022 159.080 159.080 156.580 156.900 -2.180 2,685 6,399 -72 Hover/Click
Jan22 211022 160.050 160.080 156.880 157.330 -2.670 4,320 19,011 +517 Hover/Click
Mar22 211022 160.935 160.935 157.935 158.300 -2.635 1,896 7,033 +410 Hover/Click
Apr22 211022 163.435 163.435 161.435 161.700 -2.400 476 1,278 +30 Hover/Click
May22 211022 166.400 166.400 164.050 164.580 -2.120 492 2,170 +59 Hover/Click
Aug22 211022 172.500 172.785 171.250 172.035 -1.765 184 1,385 +88 Hover/Click
Total Volume and Open Interest 10,597 38,996 +893  
Lean Hogs(CME) Weekly Monthly
Dec21 211022 73.200 74.200 72.880 73.330 +0.130 20,084 97,450 -2,285 Hover/Click
Feb22 211022 76.700 77.650 76.300 76.630 -0.050 6,903 48,272 -114 Hover/Click
Apr22 211022 81.000 82.050 80.700 80.880 -0.250 5,437 46,970 -38 Hover/Click
May22 211022 85.850 86.130 84.850 84.980 -0.500 67 1,171 +26  
Jun22 211022 91.180 92.050 90.880 90.980 -0.200 2,408 24,379 +112 Hover/Click
Jul22 211022 91.050 92.100 90.980 91.100 -0.050 747 8,126 +41 Hover/Click
Aug22 211022 89.680 90.750 89.380 89.950 +0.270 356 6,184 +129 Hover/Click
Oct22 211022 75.300 76.500 75.230 75.930 +0.650 282 2,109 +142 Hover/Click
Total Volume and Open Interest 36,363 235,318 -1,945  
Class III Milk(CME) Weekly Monthly
Oct21 211022 17.90 17.90 17.85 17.87 -0.03 63 4,146 -5 Hover/Click
Nov21 211022 19.85 19.85 19.48 19.61 -0.30 382 4,507 -26 Hover/Click
Dec21 211022 19.50 19.54 19.35 19.43 -0.21 375 3,710 +95 Hover/Click
Jan22 211022 18.79 18.85 18.72 18.77 -0.04 108 2,163 +12 Hover/Click
Feb22 211022 18.47 18.53 18.43 18.48 +0.01 144 1,829 +31 Hover/Click
Mar22 211022 18.35 18.43 18.35 18.41 -0.02 55 1,710 +1 Hover/Click
Apr22 211022 18.38 18.38 18.31 18.34 -0.01 60 1,080 +2 Hover/Click
May22 211022 18.37 18.39 18.33 18.36 +0.06 46 1,049 +18 Hover/Click
Jun22 211022 18.39 18.40 18.32 18.38 +0.06 43 911 +28 Hover/Click
Jul22 211022 18.45 18.45 18.44 18.44 +0.05 22 594 +15 Hover/Click
Aug22 211022 18.43 18.43 18.43 18.43 unch 15 584 +3 Hover/Click
Sep22 211022 18.39 18.39 18.39 18.39 +0.04 15 471 +10 Hover/Click
Oct22 211022 18.30 18.35 18.30 18.30 -0.02 11 362 +6 Hover/Click
Total Volume and Open Interest 1,365 23,874 +203  
Cocoa(ICE) Weekly Monthly
Dec21 211022 2560 2601 2518 2583 +28 20,158 77,188 -525 Hover/Click
Mar22 211022 2613 2642 2569 2629 +28 19,336 74,593 +1,585 Hover/Click
May22 211022 2617 2649 2585 2639 +22 10,435 33,498 +1,679 Hover/Click
Jul22 211022 2622 2649 2592 2642 +21 3,839 19,060 -4 Hover/Click
Sep22 211022 2613 2638 2588 2633 +21 3,550 18,483 +463 Hover/Click
Dec22 211022 2599 2620 2576 2620 +21 1,875 19,152 -59 Hover/Click
Mar23 211022 2581 2608 2575 2608 +21 732 9,198 +48 Hover/Click
Total Volume and Open Interest 60,027 253,084 +3,231  
Coffee "C"(ICE) Weekly Monthly
Dec21 211022 203.80 206.40 198.40 199.85 -3.45 14,926 122,899 -1,438 Hover/Click
Mar22 211022 206.45 209.10 201.30 202.60 -3.55 11,055 79,470 +2,769 Hover/Click
May22 211022 207.50 209.80 202.10 203.40 -3.60 3,234 46,360 +160 Hover/Click
Jul22 211022 208.50 210.20 202.55 203.90 -3.60 2,534 19,389 +594 Hover/Click
Sep22 211022 208.30 209.90 202.65 204.05 -3.60 443 11,178 -45 Hover/Click
Dec22 211022 208.25 209.70 203.00 204.10 -3.60 230 17,198 +27 Hover/Click
Total Volume and Open Interest 32,585 306,921 +2,047  
Orange Juice(ICE) Weekly Monthly
Nov21 211022 126.85 127.65 124.40 126.00 +0.60 323 2,419 -152 Hover/Click
Jan22 211022 127.75 128.50 124.95 126.80 +0.60 609 8,336 +112 Hover/Click
Mar22 211022 130.10 131.05 128.00 129.50 +0.65 89 1,144 +64 Hover/Click
May22 211022 132.95 132.95 131.40 131.40 +0.85 1 83 +0 Hover/Click
Jul22 211022 135.50 135.50 134.15 134.15 +2.10       Hover/Click
Sep22 211022 135.90 135.90 135.90 135.90 +2.10       Hover/Click
Total Volume and Open Interest 1,022 11,982 +24  
Sugar #11(ICE) Weekly Monthly
Mar22 211022 19.03 19.15 18.92 19.08 +0.14 48,794 393,168 -6,097 Hover/Click
May22 211022 18.69 18.82 18.63 18.74 +0.11 24,175 138,677 -451 Hover/Click
Jul22 211022 18.43 18.60 18.40 18.45 +0.06 15,529 122,353 +2,215 Hover/Click
Oct22 211022 18.26 18.45 18.21 18.24 +0.04 5,238 98,269 +1,331 Hover/Click
Mar23 211022 18.18 18.41 18.12 18.15 +0.01 1,617 46,573 +67 Hover/Click
May23 211022 17.26 17.44 17.13 17.17 +0.03 659 19,557 +15 Hover/Click
Jul23 211022 16.56 16.75 16.46 16.50 +0.06 655 21,251 +261 Hover/Click
Oct23 211022 16.20 16.41 16.12 16.16 +0.08 452 19,384 -98 Hover/Click
Total Volume and Open Interest 98,062 869,052 -2,264  
London Cocoa(LCE) Weekly Monthly
Dec21 211022 1754 1763 1740 1754 +1 6,308 52,301 -1,723 Hover/Click
Mar22 211022 1782 1783 1760 1777 +5 9,430 79,845 -1,460 Hover/Click
May22 211022 1770 1773 1757 1769 unch 5,588 36,515 -316 Hover/Click
Jul22 211022 1764 1768 1752 1761 -3 5,499 30,220 -361 Hover/Click
Sep22 211022 1750 1753 1740 1748 -1 5,568 36,941 -683 Hover/Click
Dec22 211022 1738 1739 1730 1738 unch 6,151 30,123 +1,677 Hover/Click
Mar23 211022 1728 1732 1724 1732 unch 1,034 11,423 +384 Hover/Click
Total Volume and Open Interest 40,251 282,627 -2,134  
London Sugar(LCE) Weekly Monthly
Dec21 211022 503.30 505.10 497.20 500.60 -0.20 3,299 23,315 -636 Hover/Click
Mar22 211022 495.60 498.50 491.50 494.90 +1.40 2,629 21,906 -997 Hover/Click
May22 211022 494.70 496.50 491.70 494.70 +2.70 1,720 10,046 -222 Hover/Click
Aug22 211022 491.70 492.80 488.70 490.30 +1.60 327 6,553 +60 Hover/Click
Oct22 211022 486.50 487.00 482.80 483.90 +0.30 328 3,958 +175 Hover/Click
Total Volume and Open Interest 8,629 68,239 -1,362  
Cotton(ICE) Weekly Monthly
Dec21 211022 106.29 109.05 106.24 108.26 +2.12 16,189 112,387 -1,533 Hover/Click
Mar22 211022 104.25 107.00 104.25 106.19 +2.04 6,274 95,002 +987 Hover/Click
May22 211022 103.33 106.00 103.33 105.17 +1.93 2,441 27,469 +231 Hover/Click
Jul22 211022 101.91 104.51 101.91 103.74 +1.83 1,458 20,174 +458 Hover/Click
Oct22 211022 94.79 94.79 94.47 94.49 +0.92 0 20 +0 Hover/Click
Dec22 211022 89.50 89.70 88.56 89.27 +0.20 633 27,704 +385 Hover/Click
Total Volume and Open Interest 27,146 285,228 +668  
Lumber(CME) Weekly Monthly
Nov21 211022 679.0 697.9 662.4 667.6 -11.4 240 1,032 -71 Hover/Click
Jan22 211022 750.0 770.9 744.7 749.2 -4.8 80 843 +22 Hover/Click
Mar22 211022 780.0 782.0 750.5 767.0 +0.3 7 87 +1 Hover/Click
May22 211022 800.5 800.5 782.3 782.3 +3.9 0 22 +0 Hover/Click
Jul22 211022 800.0 800.0 800.0 800.0 +3.9 0 7 +0 Hover/Click
Sep22 211022 800.0 800.0 800.0 800.0 +3.9       Hover/Click
Nov22 211022 800.0 800.0 800.0 800.0 +3.9       Hover/Click
Total Volume and Open Interest 327 1,991 -48  
Crude Oil(NYM) Weekly Monthly
Dec21 211022 82.61 84.22 81.76 83.76 +1.26 530,693 483,475 +1,368 Hover/Click
Jan22 211022 81.43 82.92 80.62 82.50 +1.14 178,419 306,349 +13,075 Hover/Click
Feb22 211022 80.09 81.31 79.37 80.98 +0.85 77,444 88,826 +1,020 Hover/Click
Mar22 211022 79.01 79.94 78.29 79.62 +0.60 51,911 136,814 +230 Hover/Click
Apr22 211022 78.00 78.76 77.40 78.42 +0.38 24,047 64,669 -152 Hover/Click
May22 211022 77.13 77.81 76.58 77.37 +0.19 15,835 54,289 +36 Hover/Click
Jun22 211022 76.31 77.05 75.71 76.44 +0.06 45,638 177,801 +604 Hover/Click
Jul22 211022 75.51 76.09 75.00 75.58 -0.02 8,375 61,064 +407 Hover/Click
Aug22 211022 75.02 75.30 74.21 74.77 -0.08 2,676 38,517 -77 Hover/Click
Sep22 211022 74.01 74.69 73.50 74.03 -0.11 8,368 72,512 +295 Hover/Click
Oct22 211022 73.56 73.96 73.06 73.33 -0.12 1,800 34,859 -22 Hover/Click
Nov22 211022 72.60 72.77 72.59 72.67 -0.13 750 43,578 -43 Hover/Click
Dec22 211022 72.07 72.71 71.56 72.06 -0.12 38,489 210,439 +1,035 Hover/Click
Jan23 211022 71.28 71.46 71.28 71.40 -0.11 461 29,037 +86 Hover/Click
Feb23 211022 70.78 70.78 70.78 70.78 -0.10 188 18,886 +51 Hover/Click
Mar23 211022 70.20 70.20 70.20 70.20 -0.09 1,031 22,962 +287 Hover/Click
Total Volume and Open Interest 1,000,266 2,207,243 +2,154  
e-miNY Crude Oil(NYM)
Dec21 211022 82.600 84.225 81.775 83.750 +1.250 18,698 2,902 +113  
Jan22 211022 81.350 82.925 80.650 82.500 +1.150 910 502 +57  
Feb22 211022 79.900 81.300 79.725 80.975 +0.850 86 156 +30  
Mar22 211022 78.750 79.725 78.625 79.625 +0.600 35 123 -6  
Apr22 211022 78.200 78.425 78.200 78.425 +0.375 6 80 +2  
May22 211022 77.875 77.875 77.375 77.375 +0.200 2 63 +0  
Jun22 211022 76.050 76.575 75.950 76.450 +0.075 10 162 +2  
Jul22 211022 75.925 76.075 75.575 75.575 -0.025 5 28 -1  
Aug22 211022 74.775 74.775 74.775 74.775 -0.075 10 6 -1  
Sep22 211022 74.025 74.025 74.025 74.025 -0.125 0 2 +0  
Total Volume and Open Interest 19,776 4,200 +197  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211022 254.98 256.83 252.74 253.89 -1.02 38,569 62,607 -8,630 Hover/Click
Dec21 211022 254.22 256.00 251.81 253.12 -0.95 74,985 106,213 +6,780 Hover/Click
Jan22 211022 252.62 254.63 250.73 251.79 -1.02 30,872 62,959 +875 Hover/Click
Feb22 211022 250.79 252.53 248.56 249.61 -1.18 18,070 27,028 +1,395 Hover/Click
Mar22 211022 247.96 249.61 245.78 246.69 -1.36 11,936 37,080 +776 Hover/Click
Apr22 211022 244.24 245.70 242.21 243.15 -1.49 7,365 22,443 +1,701 Hover/Click
May22 211022 240.65 242.68 240.00 240.51 -1.64 4,886 9,997 +82 Hover/Click
Jun22 211022 241.59 241.59 237.76 238.58 -1.78 8,149 34,406 +266 Hover/Click
Jul22 211022 239.68 239.95 236.95 237.34 -1.85 2,954 9,313 -8 Hover/Click
Aug22 211022 238.82 238.82 236.29 236.29 -1.87 2,595 3,881 -231 Hover/Click
Sep22 211022 237.99 237.99 235.55 235.55 -1.87 1,233 4,393 +221 Hover/Click
Oct22 211022 236.40 236.75 234.92 234.92 -1.86 502 3,584 +74 Hover/Click
Nov22 211022 235.00 235.00 234.17 234.31 -1.86 352 2,704 +51 Hover/Click
Dec22 211022 236.25 236.28 232.95 233.65 -1.86 1,281 18,039 -88 Hover/Click
Total Volume and Open Interest 203,922 418,839 +3,283  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211022 247.49 250.65 245.24 248.21 +0.20 40,252 68,599 -2,081 Hover/Click
Dec21 211022 241.51 244.67 239.24 241.56 -0.34 92,706 121,946 +4,302 Hover/Click
Jan22 211022 236.92 240.69 235.75 237.66 -0.48 30,089 50,001 -86 Hover/Click
Feb22 211022 235.48 238.76 234.14 235.63 -0.63 11,652 17,161 -530 Hover/Click
Mar22 211022 234.92 238.50 234.02 235.42 -0.62 15,001 24,265 +588 Hover/Click
Apr22 211022 244.05 247.16 243.33 244.58 -0.77 4,399 11,277 +861 Hover/Click
May22 211022 243.02 245.51 243.02 243.54 -0.82 2,622 8,587 +478 Hover/Click
Jun22 211022 240.80 243.79 240.14 241.19 -0.89 3,315 11,624 +448 Hover/Click
Jul22 211022 240.73 240.73 237.79 238.11 -1.00 1,406 7,789 +301 Hover/Click
Aug22 211022 237.23 237.31 234.42 234.61 -1.21 433 2,130 -121 Hover/Click
Total Volume and Open Interest 203,456 338,420 +4,457  
e-miNY RBOB Gasoline(NYM)
Nov21 211022 248.00 248.20 248.00 248.20 +0.19 1 2 +0  
Dec21 211022 241.60 241.60 241.56 241.60 -0.30        
Jan22 211022 237.70 237.70 237.66 237.70 -0.44        
Feb22 211022 235.60 235.63 235.60 235.60 -0.66        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211022 5.196 5.379 5.121 5.280 +0.165 140,026 46,379 -13,785 Hover/Click
Dec21 211022 5.413 5.590 5.336 5.461 +0.115 72,766 164,650 +2,656 Hover/Click
Jan22 211022 5.508 5.692 5.456 5.565 +0.104 51,297 234,435 +2,332 Hover/Click
Feb22 211022 5.423 5.600 5.370 5.473 +0.098 17,075 70,964 +90 Hover/Click
Mar22 211022 5.170 5.300 5.100 5.187 +0.092 22,029 152,693 +1,229 Hover/Click
Apr22 211022 4.039 4.106 3.989 4.012 -0.015 14,082 114,307 -724 Hover/Click
May22 211022 3.926 3.994 3.884 3.904 -0.022 10,617 113,577 +837 Hover/Click
Jun22 211022 3.979 4.028 3.920 3.940 -0.023 4,882 40,785 +610 Hover/Click
Jul22 211022 4.025 4.067 3.961 3.980 -0.024 3,687 38,492 +567 Hover/Click
Aug22 211022 4.025 4.070 3.964 3.984 -0.024 1,686 29,345 +121 Hover/Click
Sep22 211022 4.006 4.053 3.947 3.965 -0.025 1,736 32,599 +21 Hover/Click
Oct22 211022 4.030 4.086 3.978 3.996 -0.025 8,959 80,847 +74 Hover/Click
Nov22 211022 4.113 4.168 4.068 4.080 -0.029 2,779 34,267 +16 Hover/Click
Dec22 211022 4.278 4.333 4.234 4.242 -0.036 2,152 25,330 -576 Hover/Click
Jan23 211022 4.410 4.420 4.328 4.333 -0.035 2,509 28,972 +600 Hover/Click
Feb23 211022 4.327 4.330 4.243 4.243 -0.033 137 10,528 +65 Hover/Click
Total Volume and Open Interest 365,269 1,314,473 -4,025  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211022 84.52 85.93 83.82 85.53 +0.92 378,692 340,601 -33,814 Hover/Click
Jan22 211022 83.95 85.02 83.15 84.64 +0.71 246,688 516,203 +47,087 Hover/Click
Feb22 211022 82.89 83.94 82.25 83.57 +0.54 97,634 231,798 +8,482 Hover/Click
Mar22 211022 82.08 82.96 81.37 82.59 +0.43 67,251 186,030 +4,717 Hover/Click
Apr22 211022 81.28 82.06 80.60 81.69 +0.32 25,355 74,644 +2,229 Hover/Click
May22 211022 80.54 81.26 79.88 80.87 +0.24 19,699 57,030 -909 Hover/Click
Jun22 211022 79.82 80.53 79.20 80.09 +0.18 50,651 175,979 -439 Hover/Click
Jul22 211022 79.66 79.80 78.57 79.33 +0.11 7,452 63,374 +450 Hover/Click
Aug22 211022 79.03 79.13 78.00 78.63 +0.07 4,641 43,335 +822 Hover/Click
Sep22 211022 78.95 78.95 77.77 77.93 +0.04 7,435 43,660 +367 Hover/Click
Oct22 211022 77.25 77.26 77.24 77.26 +0.01 1,740 26,576 +172 Hover/Click
Nov22 211022 76.84 76.84 76.62 76.62 -0.02 1,159 28,258 +351 Hover/Click
Dec22 211022 75.85 76.56 75.43 76.01 -0.02 40,689 174,964 +99 Hover/Click
Jan23 211022 75.50 75.75 75.03 75.40 -0.03 3,477 18,330 +1,297 Hover/Click
Total Volume and Open Interest 967,220 2,347,684 +31,658  
Gas Oil(ICE) Weekly Monthly
Nov21 211022 729.00 737.00 723.25 732.25 +9.75 137,805 180,678 -3,807 Hover/Click
Dec21 211022 723.50 729.75 716.50 725.25 +9.00 168,996 231,535 -7,741 Hover/Click
Jan22 211022 716.75 722.75 710.25 718.00 +8.00 83,785 159,293 +4,993 Hover/Click
Feb22 211022 710.75 716.50 705.25 711.50 +7.25 19,511 67,106 -354 Hover/Click
Mar22 211022 706.00 709.75 698.50 704.75 +7.00 17,441 61,429 -974 Hover/Click
Apr22 211022 699.00 702.25 691.25 697.50 +6.50 7,487 21,600 +610 Hover/Click
May22 211022 692.50 695.50 685.50 690.75 +6.00 4,092 21,591 +6 Hover/Click
Jun22 211022 687.00 689.50 680.00 684.75 +5.75 11,334 71,887 -262 Hover/Click
Jul22 211022 679.25 685.25 676.00 680.25 +5.25 1,441 16,157 -73 Hover/Click
Aug22 211022 676.00 681.75 674.00 677.00 +5.25 1,460 10,840 +307 Hover/Click
Total Volume and Open Interest 466,839 949,947 -3,230  
Ethanol(CBOT)
Nov21 211022 2.207 2.207 2.207 2.207 unch        
Dec21 211022 2.207 2.207 2.207 2.207 unch        
Jan22 211022 2.137 2.137 2.137 2.137 unch        
Feb22 211022 2.137 2.137 2.137 2.137 unch        
Mar22 211022 2.137 2.137 2.137 2.137 unch        
Apr22 211022 2.137 2.137 2.137 2.137 unch        
May22 211022 2.137 2.137 2.137 2.137 unch        
Jun22 211022 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211022 82.33 84.22 81.78 83.76 +1.26 75,374 105,994 -3,903 Hover/Click
Jan22 211022 81.16 82.91 80.64 82.50 +1.14 58,920 47,705 +2,008 Hover/Click
Feb22 211022 79.80 81.33 79.40 80.98 +0.85 40,358 21,230 +284 Hover/Click
Mar22 211022 78.63 79.92 78.53 79.62 +0.60 26,281 38,712 +237 Hover/Click
Apr22 211022 77.67 78.73 77.67 78.42 +0.38 11,036 14,696 -170 Hover/Click
May22 211022 77.22 77.62 76.75 77.37 +0.19 3,344 8,629 -31 Hover/Click
Jun22 211022 76.49 76.83 75.85 76.44 +0.06 12,409 54,151 +11 Hover/Click
Jul22 211022 75.80 75.80 75.04 75.58 -0.02 575 5,817 +10 Hover/Click
Aug22 211022 75.01 75.01 74.28 74.77 -0.08 262 4,844 -9 Hover/Click
Sep22 211022 74.11 74.11 74.03 74.03 -0.11 1,326 13,353 +261 Hover/Click
Oct22 211022 73.33 73.33 73.33 73.33 -0.12 208 5,587 -16 Hover/Click
Nov22 211022 72.67 72.67 72.67 72.67 -0.13 173 7,995 -43 Hover/Click
Dec22 211022 72.66 72.66 71.74 72.06 -0.12 8,785 82,776 -122 Hover/Click
Jan23 211022 71.40 71.40 71.40 71.40 -0.11 116 4,235 +0 Hover/Click
Feb23 211022 70.78 70.78 70.78 70.78 -0.10 22 1,460 -5 Hover/Click
Mar23 211022 70.20 70.20 70.20 70.20 -0.09 31 7,200 +17 Hover/Click
Total Volume and Open Interest 241,120 508,546 -1,149  
US Dollar Index(ICE) Weekly Monthly
Dec21 211022 93.745 93.780 93.510 93.625 -0.132 25,848 57,138 -1,542 Hover/Click
Mar22 211022 93.690 93.705 93.480 93.575 -0.132 69 1,997 +17 Hover/Click
Jun22 211022 93.510 93.600 93.500 93.550 -0.142 17 72 +1 Hover/Click
Total Volume and Open Interest 25,934 59,207 -1,524  
Australian Dollar(CME) Weekly Monthly
Dec21 211022 74.69 75.14 74.55 74.67 +0.01 78,225 157,979 -90 Hover/Click
Mar22 211022 74.73 75.09 74.60 74.70 +0.01 44 183 +4 Hover/Click
Jun22 211022 74.71 74.71 74.71 74.71 +0.01 0 32 +0 Hover/Click
Total Volume and Open Interest 78,307 158,442 -89  
British Pound(CME) Weekly Monthly
Dec21 211022 137.95 138.16 137.35 137.58 -0.25 77,172 152,403 -2,825 Hover/Click
Mar22 211022 137.88 138.00 137.33 137.52 -0.24 126 2,186 -33 Hover/Click
Jun22 211022 137.34 137.34 137.34 137.34 -0.23 2 483 +0 Hover/Click
Total Volume and Open Interest 77,522 156,170 -2,791  
Canadian Dollar(CME) Weekly Monthly
Dec21 211022 80.83 81.16 80.71 80.86 +0.09 63,706 154,542 +4,168 Hover/Click
Mar22 211022 80.82 81.13 80.75 80.86 +0.09 113 1,859 +19 Hover/Click
Jun22 211022 80.74 80.90 80.72 80.79 +0.09 34 534 +20 Hover/Click
Sep22 211022 80.70 80.70 80.70 80.70 +0.10 0 185 +0 Hover/Click
Total Volume and Open Interest 64,273 158,066 +4,607  
Japanese Yen(CME) Weekly Monthly
Dec21 211022 87.73 88.21 87.59 88.20 +0.39 101,954 262,272 -3,434 Hover/Click
Mar22 211022 87.88 88.30 87.80 88.30 +0.38 150 700 +3 Hover/Click
Jun22 211022 87.95 88.41 87.95 88.41 +0.40 0 6 +0 Hover/Click
Total Volume and Open Interest 102,970 264,066 -2,684  
Swiss Franc(CME) Weekly Monthly
Dec21 211022 109.01 109.42 109.00 109.29 +0.28 20,812 55,690 +438 Hover/Click
Mar22 211022 109.47 109.59 109.47 109.59 +0.29 22 311 -2 Hover/Click
Jun22 211022 109.87 109.87 109.87 109.87 +0.29 0 25 +0 Hover/Click
Total Volume and Open Interest 20,834 56,036 +436  
EuroFX(CME) Weekly Monthly
Dec21 211022 116.37 116.67 116.32 116.48 +0.13 132,831 655,253 -4,070 Hover/Click
Mar22 211022 116.67 116.94 116.63 116.75 +0.13 587 15,142 +77 Hover/Click
Jun22 211022 117.00 117.00 117.00 117.00 +0.14 13 1,236 +5 Hover/Click
Total Volume and Open Interest 134,485 675,412 -4,006  
Mexican Peso(CME) Weekly Monthly
Dec21 211022 488.75 492.88 487.75 491.38 +2.88 40,752 160,643 -3,497 Hover/Click
Mar22 211022 480.50 484.63 480.50 484.00 +2.75 6 115 +0 Hover/Click
Total Volume and Open Interest 40,762 160,771 -3,497  
Brazilian Real(CME) Weekly Monthly
Nov21 211022 175.25 177.60 173.00 176.75 +0.65 9,626 25,135 +504  
Dec21 211022 175.70 176.50 172.40 175.80 +0.65 826 5,377 +33 Hover/Click
Jan22 211022 172.80 175.20 172.55 174.65 +0.45 7 13 +6  
Feb22 211022 173.45 173.45 173.45 173.45 +0.55        
Total Volume and Open Interest 10,459 30,526 +543  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211022 157~080 158~240 157~080 158~090 +0~170 499,345 1,189,969 +4,006 Hover/Click
Mar22 211022 156~000 157~020 156~000 156~230 +0~160 21 598 +8 Hover/Click
Jun22 211022 156~230 156~230 156~230 156~230 +0~160       Hover/Click
Total Volume and Open Interest 499,366 1,190,567 +4,014  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 130~000 130~160 129~315 130~110 +0~050 1,709,628 4,081,084 -11,124 Hover/Click
Mar22 211022 129~075 129~200 129~040 129~150 +0~055 959 3,575 +483 Hover/Click
Jun22 211022 129~070 129~070 129~070 129~070 +0~055       Hover/Click
Total Volume and Open Interest 1,710,587 4,084,659 -10,641  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 121~146 121~224 121~126 121~194 unch 928,212 3,613,215 -24,483 Hover/Click
Mar22 211022 120~280 120~310 120~280 120~310 unch 0 43 +0 Hover/Click
Jun22 211022 120~310 120~310 120~310 120~310 unch       Hover/Click
Total Volume and Open Interest 928,212 3,613,258 -24,483  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 109~196 109~211 109~177 109~200 -0~011 455,789 2,002,510 +10,823 Hover/Click
Mar22 211022 109~142 109~142 109~092 109~106 -0~026 4 2 +0 Hover/Click
Jun22 211022 109~106 109~106 109~106 109~106 -0~026       Hover/Click
Total Volume and Open Interest 455,793 2,002,512 +10,823  
Eurodollars(CME) Weekly Monthly
Dec21 211022 99.805 99.815 99.800 99.810 +0.005 142,231 1,257,777 -3,040 Hover/Click
Mar22 211022 99.770 99.780 99.755 99.755 -0.025 209,188 1,015,681 -3,783 Hover/Click
Jun22 211022 99.630 99.645 99.600 99.600 -0.045 217,597 905,119 -205 Hover/Click
Sep22 211022 99.445 99.475 99.410 99.425 -0.050 183,711 790,582 -5,853 Hover/Click
Dec22 211022 99.210 99.240 99.160 99.190 -0.045 313,516 1,377,690 +17,140 Hover/Click
Mar23 211022 99.000 99.050 98.950 99.000 -0.040 205,690 960,438 -10,753 Hover/Click
Jun23 211022 98.805 98.850 98.760 98.810 -0.035 184,651 768,115 -17,067 Hover/Click
Sep23 211022 98.590 98.630 98.545 98.595 -0.025 169,509 695,166 -5,320 Hover/Click
Dec23 211022 98.475 98.520 98.445 98.500 -0.010 203,209 1,179,071 -2,994 Hover/Click
Mar24 211022 98.390 98.440 98.365 98.420 unch 120,939 383,252 -9,141 Hover/Click
Jun24 211022 98.320 98.375 98.295 98.355 +0.010 113,655 401,008 -5,122 Hover/Click
Sep24 211022 98.250 98.310 98.230 98.290 +0.015 144,764 373,586 -24,468 Hover/Click
Dec24 211022 98.180 98.245 98.160 98.225 +0.020 130,282 872,042 +15,584 Hover/Click
Mar25 211022 98.145 98.215 98.130 98.195 +0.025 56,154 328,704 +2,556 Hover/Click
Jun25 211022 98.115 98.180 98.095 98.165 +0.035 59,818 184,597 +5,231 Hover/Click
Sep25 211022 98.075 98.150 98.055 98.130 +0.035 55,905 147,430 +5,776 Hover/Click
Dec25 211022 98.025 98.100 98.015 98.080 +0.035 44,484 161,475 -2,487 Hover/Click
Mar26 211022 97.985 98.075 97.985 98.055 +0.040 34,708 99,718 -4,032 Hover/Click
Total Volume and Open Interest 2,708,932 12,375,461 -49,286  
Ultra T-Bond(CBOT)
Dec21 211022 189~00 191~29 189~00 191~02 +1~11 219,340 1,218,831 +2,425  
Mar22 211022 190~05 190~05 190~05 190~05 +1~11 0 18 +0  
Jun22 211022 190~05 190~05 190~05 190~05 +1~11        
Total Volume and Open Interest 219,340 1,218,849 +2,425  
Ultra 10-Yr T-Note(CBOT)
Dec21 211022 143~045 144~015 143~040 143~255 +0~095 339,269 1,534,126 +7,987  
Mar22 211022 143~110 143~255 143~110 143~200 +0~095 2 627 +2  
Jun22 211022 143~200 143~200 143~200 143~200 +0~095        
Total Volume and Open Interest 339,271 1,534,753 +7,989  
30 Day Federal Funds(CBOT)
Oct21 211022 99.920 99.923 99.920 99.920 unch 21,747 127,688 +3,303  
Nov21 211022 99.920 99.925 99.920 99.925 unch 35,398 113,270 -3,741  
Dec21 211022 99.925 99.930 99.920 99.925 unch 9,605 88,541 +702  
Jan22 211022 99.925 99.925 99.920 99.925 unch 9,912 110,152 +283  
Feb22 211022 99.910 99.910 99.905 99.905 -0.005 14,241 93,987 +4,438  
Mar22 211022 99.895 99.895 99.885 99.885 -0.010 8,819 45,535 -128  
Total Volume and Open Interest 269,453 1,245,433 +27,658  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211021 151.37 151.40 151.31 151.38 +0.03 592 14,432 -40 Hover/Click
Mar22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Jun22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Total Volume and Open Interest 592 14,432 -40  
Euro-Buxl(EUREX)
Dec21 211022 203.90 205.74 203.84 205.66 +1.82 83,952 341,596 -8,981  
Mar22 211021 202.68 202.68 202.16 202.16 +0.30 27 59,304 +1  
Jun22 211021 200.94 200.94 200.94 200.94 +0.30        
Total Volume and Open Interest 122,322 409,881 +5,359  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211022 167.90 168.55 167.84 168.28 +0.03 679,178 1,598,827 -33,367 Hover/Click
Mar22 211022 169.60 170.10 169.56 169.89 +0.06 2,563 58,206 +2,178 Hover/Click
Jun22 211022 167.53 167.53 167.53 167.53 +0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 681,741 1,657,034 -31,189  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211022 133.87 134.15 133.83 134.07 -0.02 545,425 1,519,554 -45,927 Hover/Click
Mar22 211022 132.90 132.96 132.83 132.96 -0.04 952 636 +312 Hover/Click
Jun22 211021 133.86 133.86 133.86 133.86 -0.28       Hover/Click
Total Volume and Open Interest 725,984 1,565,805 +33,625  
Euro-Schatz(EUREX)
Dec21 211022 112.05 112.11 112.04 112.09 -0.01 536,623 1,614,275 +68,349  
Mar22 211022 112.04 112.04 112.04 112.04 -0.00 0 1 +0  
Jun22 211022 112.70 112.70 112.70 112.70 -0.01        
Total Volume and Open Interest 536,623 1,614,276 +68,349  
3-Mth Euribor(EUREX)
Dec21 211022 100.545 100.545 100.545 100.545 +0.005 0 1,148 +0  
Mar22 211022 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 211022 100.460 100.460 100.460 100.460 -0.005 0 600 +0  
Total Volume and Open Interest 0 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211022 123~21 124~07 123~19 123~30 +0~13 296,653 845,449 -7,286 Hover/Click
Mar22 211022 122~26 123~01 122~26 123~01 +0~13 20,263 58,629 -2,342 Hover/Click
Total Volume and Open Interest 316,916 904,078 -9,628  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211022 99.52 99.56 99.51 99.54 +0.04 83,986 596,452 -5,023 Hover/Click
Mar22 211022 99.14 99.17 99.13 99.14 +0.01 63,271 382,143 +1,015 Hover/Click
Jun22 211022 98.94 98.98 98.93 98.94 +0.01 56,520 244,777 -339 Hover/Click
Sep22 211022 98.82 98.84 98.79 98.81 +0.03 60,917 378,025 -3,891 Hover/Click
Dec22 211022 98.76 98.78 98.73 98.75 +0.03 91,098 560,495 -8,850 Hover/Click
Mar23 211022 98.73 98.76 98.71 98.72 +0.01 42,119 242,728 +635 Hover/Click
Total Volume and Open Interest 679,179 4,190,329 -42,156  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211022 100.540 100.545 100.540 100.540 -0.005 35,521 465,133 -2,499  
Mar22 211022 100.500 100.510 100.500 100.505 -0.005 59,774 313,786 +1,057  
Jun22 211022 100.450 100.465 100.445 100.455 -0.005 59,478 304,936 +542  
Total Volume and Open Interest 796,257 4,103,456 -31,670  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211022 99.91 99.92 99.89 99.91 unch 11,507 151,364 -1,530  
Mar22 211022 99.83 99.83 99.77 99.81 -0.02 18,369 187,877 -4,135  
Jun22 211022 99.65 99.67 99.59 99.63 -0.03 26,992 169,160 -2,246  
Sep22 211022 99.45 99.45 99.38 99.39 -0.06 18,711 151,081 -986  
Dec22 211022 99.23 99.24 99.15 99.15 -0.08 20,410 115,731 -1,333  
Mar23 211022 99.03 99.04 98.95 98.95 -0.09 6,303 67,751 -113  
Jun23 211022 98.85 98.87 98.77 98.78 -0.09 4,263 51,391 -2,044  
Sep23 211022 98.70 98.72 98.63 98.64 -0.08 4,684 52,981 +1,253  
Dec23 211022 98.56 98.56 98.47 98.47 -0.08 110 2,279 -12  
Mar24 211022 98.36 98.36 98.36 98.36 -0.07 1 479 +0  
Total Volume and Open Interest 111,407 950,298 -11,118  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211022 98.19 98.22 98.12 98.18 -0.01 222,600 1,265,209 -12,224  
Mar22 211022 98.18 98.18 98.18 98.18 -0.01 0 30 +0  
Total Volume and Open Interest 222,600 1,265,239 -12,224  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211022 99.08 99.09 99.00 99.06 -0.01 177,273 703,155 -48,050  
Mar22 211022 99.06 99.06 99.06 99.06 -0.01 0 105 +0  
Total Volume and Open Interest 177,273 703,260 -48,050  
Gold(CMX) Weekly Monthly
Oct21 211022 1787.1 1806.9 1784.0 1795.5 +14.3 127 375 -55 Hover/Click
Dec21 211022 1783.7 1815.5 1783.4 1796.3 +14.4 174,076 392,290 +186 Hover/Click
Feb22 211022 1786.8 1817.5 1785.6 1798.3 +14.5 4,208 56,667 +864 Hover/Click
Apr22 211022 1790.5 1818.6 1787.8 1800.0 +14.6 2,191 12,318 -27 Hover/Click
Jun22 211022 1793.0 1820.0 1790.8 1801.7 +14.6 2,389 15,962 +254 Hover/Click
Aug22 211022 1796.8 1820.0 1794.0 1803.4 +14.6 11 2,185 -1 Hover/Click
Oct22 211022 1796.7 1819.0 1796.6 1805.2 +14.7 6 1,473 +0 Hover/Click
Dec22 211022 1798.5 1824.0 1795.0 1806.9 +14.6 120 4,962 +14 Hover/Click
Feb23 211022 1809.7 1809.7 1809.7 1809.7 +14.6       Hover/Click
Apr23 211022 1812.9 1812.9 1812.9 1812.9 +14.6 4 4 +4 Hover/Click
Jun23 211022 1816.1 1816.1 1816.1 1816.1 +14.6 0 9 +0 Hover/Click
Aug23 211022 1819.1 1819.1 1819.1 1819.1 +14.6       Hover/Click
Total Volume and Open Interest 183,451 487,107 +1,133  
Silver(CMX) Weekly Monthly
Dec21 211022 2422.0 2492.0 2418.5 2444.9 +27.9 73,133 118,032 +755 Hover/Click
Mar22 211022 2426.5 2496.0 2423.5 2449.8 +28.2 1,684 17,640 +104 Hover/Click
May22 211022 2432.0 2499.0 2432.0 2453.1 +28.4 709 3,257 +298 Hover/Click
Jul22 211022 2448.0 2499.5 2438.0 2456.8 +28.4 157 1,960 +12 Hover/Click
Sep22 211022 2440.0 2476.5 2437.0 2461.0 +28.8 115 1,083 +8 Hover/Click
Dec22 211022 2464.5 2506.5 2449.5 2467.0 +28.8 111 931 +7 Hover/Click
Mar23 211022 2472.4 2472.4 2472.4 2472.4 +28.8 0 4 +0 Hover/Click
Total Volume and Open Interest 76,596 144,915 +1,251  
Platinum(NYMEX) Weekly Monthly
Oct21 211022 1064.3 1064.3 1050.2 1050.2 +2.5 17 396 -1 Hover/Click
Jan22 211022 1053.0 1080.8 1042.8 1052.1 +2.4 10,912 56,117 +166 Hover/Click
Apr22 211022 1054.1 1080.9 1044.2 1053.4 +2.6 101 1,980 +16 Hover/Click
Jul22 211022 1068.0 1080.0 1048.0 1054.9 +2.5 9 112 +1 Hover/Click
Total Volume and Open Interest 11,084 58,756 +186  
Palladium(NYMEX) Weekly Monthly
Dec21 211022 2008.50 2041.00 1993.00 2035.60 +17.50 1,527 8,300 -63 Hover/Click
Mar22 211022 2008.00 2039.00 2001.50 2036.30 +18.10 102 708 +12 Hover/Click
Jun22 211022 2025.00 2039.00 2025.00 2039.00 +18.10 0 2 +0 Hover/Click
Total Volume and Open Interest 1,629 9,010 -51  
Copper(CMX) Weekly Monthly
Dec21 211022 456.25 461.90 446.10 449.80 -6.05 71,769 132,380 +600 Hover/Click
Mar22 211022 451.25 457.30 442.60 446.40 -4.90 9,650 53,466 +1,408 Hover/Click
May22 211022 449.55 454.95 440.75 444.90 -4.35 3,038 16,275 +372 Hover/Click
Jul22 211022 449.45 451.60 441.85 443.35 -3.75 845 11,232 +339 Hover/Click
Sep22 211022 446.50 446.50 439.50 441.05 -3.25 269 2,931 -64 Hover/Click
Total Volume and Open Interest 87,253 227,886 +2,661  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211022 35476 35645 35412 35557 +77 122,202 109,193 +3,818 Hover/Click
Mar22 211022 35360 35555 35349 35471 +81 196 789 +126 Hover/Click
Jun22 211022 35367 35367 35367 35367 +74 0 2 +0 Hover/Click
Sep22 211022 35248 35248 35248 35248 +74       Hover/Click
Total Volume and Open Interest 122,398 109,984 +3,944  
S & P 500(CME) Weekly Monthly
Dec21 210917 4455.25 4471.00 4407.25 4421.75 -42.50 6 106 +6 Hover/Click
Mar22 210917 1137.70 1137.70 1137.70 1137.70 -42.50       Hover/Click
Jun22 210917 1127.90 1127.90 1127.90 1127.90 -42.20       Hover/Click
Sep22 210917 1121.50 1121.50 1121.50 1121.50 -38.80       Hover/Click
Total Volume and Open Interest 1,556 45,572 -894  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211022 4530.00 4551.50 4515.25 4536.50 -5.25 1,006,857 2,305,892 -7,656 Hover/Click
Mar22 211022 4523.25 4543.00 4509.50 4529.75 -5.00 1,986 25,675 +861 Hover/Click
Jun22 211022 4519.00 4534.00 4516.00 4520.50 -4.75 4 46,643 +1 Hover/Click
Sep22 211022 4513.00 4513.00 4513.00 4513.00 -3.75 0 53 +0 Hover/Click
Total Volume and Open Interest 1,009,062 2,380,008 -6,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211022 15383.00 15463.50 15273.75 15341.00 -137.75 451,735 237,742 +1,872 Hover/Click
Mar22 211022 15376.50 15460.50 15279.75 15343.00 -137.50 695 1,644 +169 Hover/Click
Jun22 211022 15332.75 15332.75 15332.75 15332.75 -136.75 0 15 +0 Hover/Click
Total Volume and Open Interest 452,430 239,406 +2,041  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211022 2790.60 2807.70 2778.00 2791.40 +3.10 10,504 40,162 +81 Hover/Click
Mar22 211022 2800.40 2800.40 2800.40 2800.40 +3.10 0 1 +0 Hover/Click
Jun22 211022 2811.30 2811.30 2811.30 2811.30 +2.80       Hover/Click
Total Volume and Open Interest 10,504 40,163 +81  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211022 18.95 19.60 18.55 19.10 +0.40 53,174 200,818 -1,642  
Dec21 211022 20.87 21.29 20.52 21.10 +0.45 26,475 59,435 +1,977  
Jan22 211022 22.58 22.86 22.25 22.73 +0.38 10,971 34,550 +198  
Total Volume and Open Interest 105,405 340,870 -20,521  
S & P 600(CME)
Dec21 211022 1382.20 1382.20 1382.20 1382.20 +1.00        
Mar22 211022 1383.10 1383.10 1383.10 1383.10 +1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211022 2294.90 2305.30 2270.80 2288.80 -5.30 132,699 458,610 +1,588 Hover/Click
Mar22 211022 2297.00 2300.10 2270.60 2286.80 -5.30 39 335 -4 Hover/Click
Jun22 211022 2278.90 2278.90 2278.90 2278.90 -4.80       Hover/Click
Total Volume and Open Interest 132,738 458,945 +1,584  
Nikkei 225(CME)
Dec21 211022 28565 29010 28450 28755 +110 3,220 17,351 +379  
Mar22 211022 28885 28885 28670 28725 +100 7 10 +5  
Total Volume and Open Interest 3,227 17,361 +384  
Nikkei 225(SGX) Weekly Monthly
Dec21 211021 29255 29350 28680 28745 -505 41,115 106,805 -2,499  
Mar22 211021 28675 28705 28675 28705 -500 8 936 +7  
Jun22 211021 28510 28510 28510 28510 -500 118 3,011 +0  
Total Volume and Open Interest 41,735 134,741 -2,489  
Nikkei 225 Mini(JPX)
Dec21 211022 28505 28995 28500 28870 +140 374,034 293,617 +1,536  
Mar22 211020 29180 29435 29150 29230 +20 17,488 20,326 +138  
Jun22 211020 28960 29200 28940 29000 +20 237 1,675 +1  
Total Volume and Open Interest 433,160 331,065 +8,396  
Nikkei 225(JPX)
Dec21 211022 28510 28990 28500 28870 +140 28,910 246,028 +527  
Mar22 211022 28450 28930 28450 28830 +150 336 16,420 +847  
Jun22 211022 28460 28600 28460 28590 +140 1 4,831 -1  
Total Volume and Open Interest 29,247 314,032 +1,435  
Nikkei 225(CME) Yen
Dec21 211022 28545 28990 28420 28730 +105 24,366 54,741 +150  
Mar22 211022 28790 28790 28620 28670 +105 2 21 +0  
Jun22 211022 28455 28455 28455 28455 +95        
Total Volume and Open Interest 24,368 54,765 +150  
Nikkei 225(CME) e-Mini Yen
Dec21 211022 28730 28730 28730 28730 +100        
Mar22 211022 28670 28670 28670 28670 +100        
Jun22 211022 28460 28460 28455 28460 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211022 6722.0 6762.0 6711.0 6729.5 +48.0 38,004 257,266 +5,087  
Dec21 211022 6711.5 6745.0 6707.5 6719.0 +48.0 133 34,265 +7  
Jan22 211022 6708.5 6708.5 6708.5 6708.5 +46.0        
Mar22 211022 6713.0 6713.0 6701.5 6701.5 +48.0 1 2 +0  
Jun22 211022 6559.5 6559.5 6559.5 6559.5 +48.0        
Sep22 211022 6543.0 6543.0 6543.0 6543.0 +48.0        
Total Volume and Open Interest 38,138 301,038 +5,094  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211022 25984 26174 25925 26110 +140 108,180 104,312 +869  
Nov21 211022 25930 26148 25910 26087 +136 3,759 5,363 +1,773  
Dec21 211022 25960 26130 25930 26081 +134 569 5,326 +70  
Total Volume and Open Interest 113,319 117,925 +2,937  
DAX(EUREX) Weekly Monthly
Dec21 211022 15476.0 15598.0 15468.0 15539.0 +76.0 54,540 66,344 +466  
Mar22 211022 15511.0 15579.0 15474.0 15524.0 +76.0 13 1,295 -7  
Jun22 211022 15543.0 15543.0 15543.0 15543.0 +75.0 0 1,000 +0  
Total Volume and Open Interest 54,553 68,639 +459  
Mini-DAX(EUREX)
Dec21 211022 15476.0 15598.0 15470.0 15539.0 +76.0 37,779 18,000 +1,167  
Mar22 211022 15500.0 15578.0 15470.0 15524.0 +76.0 45 231 +22  
Jun22 211022 15543.0 15543.0 15543.0 15543.0 +75.0        
Total Volume and Open Interest 37,824 18,231 +1,189  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211022 4153 4193 4150 4180 +35 467,561 2,933,797 -17,604  
Mar22 211022 4148 4177 4148 4164 +35 31 53,571 -251  
Jun22 211022 4087 4087 4087 4087 +35 0 13,619 +0  
Total Volume and Open Interest 467,592 3,007,908 -17,855  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211022 12060 12073 12005 12046 +25 31,095 134,437 -1,420  
Mar22 211022 11902 11927 11900 11927 +25 6 220 -1  
Jun22 211022 11768 11768 11768 11768 +25 0 4 +0  
Total Volume and Open Interest 31,101 134,661 -1,421  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211022 7179.00 7214.50 7167.50 7193.50 +26.00 61,818 617,019 +910  
Mar22 211022 7130.00 7140.00 7127.50 7127.50 +25.00 12 761 +9  
Jun22 211022 7072.50 7072.50 7072.50 7072.50 +25.00 0 25 +0  
Total Volume and Open Interest 61,833 617,905 +920  
SPI 200(SFE) Weekly Monthly
Dec21 211022 7386.0 7405.0 7345.0 7386.0 -1.0 41,531 238,648 +674  
Mar22 211022 7302.0 7302.0 7302.0 7302.0 +2.0 0 268 +0  
Jun22 211022 7302.0 7302.0 7302.0 7302.0 +2.0        
Total Volume and Open Interest 42,037 239,564 +1,071  
FTSE MIB(ISE)
Dec21 211022 26465.00 26535.00 26390.00 26417.00 +39.00 12,604 95,750 +1,078  
Mar22 211022 26315.00 26410.00 26300.00 26320.00 +44.00 34 361 +18  
Jun22 211022 25930.00 25930.00 25930.00 25930.00 +44.00        
Total Volume and Open Interest 12,638 96,111 +1,096  
KOSPI 200(KFE)
Dec21 211021 394.00 395.80 392.75 393.40 -0.60 197,537 269,826 -365  
Mar22 211021 389.85 391.80 389.35 389.65 -0.40 86 11,320 +498  
Jun22 211021 390.90 390.90 390.90 390.90 -3.00 1 6,710 +104  
Total Volume and Open Interest 197,624 302,591 +237  
GSCI(CME) Weekly Monthly
Nov21 211022 589.65 589.65 589.65 589.65 +4.35 12 1,699 +3  
Dec21 211022 587.65 587.65 587.65 587.65 +4.35        
Total Volume and Open Interest 12 1,699 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php