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 September 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200925 999.00 1008.00 995.25 1002.50 +2.50 135,269 406,401 -6,128 Hover/Click
Jan21 200925 1002.00 1011.00 998.75 1006.25 +3.00 39,459 151,298 +1,133 Hover/Click
Mar21 200925 996.00 1005.75 993.75 1001.25 +4.00 22,670 182,492 -1,268 Hover/Click
May21 200925 994.25 1003.25 992.50 999.50 +4.75 9,589 92,114 +728 Hover/Click
Jul21 200925 994.75 1005.50 994.75 1002.00 +5.00 8,448 64,978 -32 Hover/Click
Aug21 200925 991.00 999.25 991.00 995.75 +4.50 262 4,196 +74 Hover/Click
Sep21 200925 967.00 972.00 964.25 969.50 +3.00 147 2,533 +5 Hover/Click
Nov21 200925 944.25 953.00 942.00 948.25 +2.00 8,353 35,831 +505 Hover/Click
Jan22 200925 948.75 952.25 945.25 948.25 +0.75 215 7,693 -16 Hover/Click
Mar22 200925 930.25 938.00 929.75 931.00 -1.50 1,502 18,013 +821 Hover/Click
May22 200925 930.00 935.75 929.50 929.75 -2.25 322 2,709 +27 Hover/Click
Jul22 200925 934.75 939.25 933.50 933.50 -1.75 172 1,031 +5 Hover/Click
Aug22 200925 930.00 930.00 930.00 930.00 -2.00 0 32 +0 Hover/Click
Sep22 200925 918.50 918.50 918.50 918.50 -4.00 0 35 +0 Hover/Click
Total Volume and Open Interest 226,572 970,727 -4,078  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200925 333.60 338.20 331.10 336.90 +3.10 28,812 27,529 -5,828 Hover/Click
Dec20 200925 336.00 340.20 333.40 338.60 +2.10 93,793 192,889 +468 Hover/Click
Jan21 200925 334.90 338.20 332.50 336.90 +1.50 24,000 49,819 -235 Hover/Click
Mar21 200925 331.00 334.20 329.30 333.10 +1.40 16,688 73,799 -33 Hover/Click
May21 200925 326.70 329.60 325.70 328.80 +1.10 11,264 53,492 +1,161 Hover/Click
Jul21 200925 327.50 328.20 325.20 327.80 +0.80 6,210 28,993 +317 Hover/Click
Aug21 200925 323.70 325.20 323.50 324.80 +0.50 995 6,421 +44 Hover/Click
Sep21 200925 319.10 320.50 318.70 320.30 +0.50 497 6,474 +10 Hover/Click
Oct21 200925 312.30 314.20 312.00 313.90 +0.20 384 6,268 +65 Hover/Click
Dec21 200925 314.30 314.80 311.90 314.40 +0.20 2,248 11,314 +329 Hover/Click
Total Volume and Open Interest 186,312 462,866 -3,355  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200925 32.41 33.05 32.22 32.84 +0.48 19,488 19,291 -3,315 Hover/Click
Dec20 200925 32.41 33.04 32.22 32.82 +0.41 109,585 196,135 +906 Hover/Click
Jan21 200925 32.56 33.09 32.33 32.89 +0.38 23,751 55,969 +1,169 Hover/Click
Mar21 200925 32.62 33.15 32.43 32.94 +0.34 12,022 73,598 +636 Hover/Click
May21 200925 32.72 33.17 32.53 33.00 +0.31 10,760 62,871 +24 Hover/Click
Jul21 200925 32.70 33.21 32.63 33.03 +0.27 4,324 35,403 -25 Hover/Click
Aug21 200925 32.61 33.09 32.58 32.89 +0.21 1,073 6,990 +3 Hover/Click
Sep21 200925 32.40 32.90 32.40 32.66 +0.18 596 4,553 +124 Hover/Click
Oct21 200925 32.30 32.51 32.29 32.32 +0.12 554 6,558 -109 Hover/Click
Dec21 200925 32.30 32.65 32.20 32.35 +0.12 1,561 13,057 +234 Hover/Click
Total Volume and Open Interest 184,586 481,242 -265  
Canola(WCE) Weekly Monthly
Nov20 200925 511.0 518.9 510.4 518.3 +7.3 15,118 130,573 -6,731 Hover/Click
Jan21 200925 517.6 526.2 517.6 525.8 +8.1 8,570 46,827 +135 Hover/Click
Mar21 200925 524.5 532.7 524.5 532.3 +8.0 4,670 24,280 +1,063 Hover/Click
May21 200925 528.4 536.1 528.4 535.8 +7.8 1,488 13,370 +292 Hover/Click
Jul21 200925 530.8 538.6 530.8 538.6 +7.9 1,469 5,607 +345 Hover/Click
Total Volume and Open Interest 32,727 235,051 -3,791  
Corn(CBOT) Weekly Monthly
Dec20 200925 363.25 367.50 363.00 365.25 +1.75 122,193 804,395 +1,498 Hover/Click
Mar21 200925 371.75 375.75 371.50 373.25 +1.00 33,135 254,574 -854 Hover/Click
May21 200925 377.50 381.00 377.25 378.75 +1.00 16,436 116,218 +1,733 Hover/Click
Jul21 200925 381.00 384.50 380.75 382.50 +1.00 16,856 121,569 +2,910 Hover/Click
Sep21 200925 378.00 380.75 377.25 378.75 +1.00 2,070 45,363 +137 Hover/Click
Dec21 200925 383.00 385.75 382.50 384.00 +0.75 9,351 147,595 +862 Hover/Click
Mar22 200925 391.25 393.75 391.00 392.00 +0.50 513 6,917 +31 Hover/Click
May22 200925 396.00 396.75 396.00 396.25 +0.25 13 1,046 +0 Hover/Click
Jul22 200925 399.50 401.50 398.50 399.50 unch 440 4,040 +210 Hover/Click
Sep22 200925 392.50 392.50 388.00 388.00 unch 49 630 +3 Hover/Click
Total Volume and Open Interest 201,237 1,508,897 +6,522  
Wheat(CBOT) Weekly Monthly
Dec20 200925 552.25 552.50 543.75 544.25 -5.50 59,472 212,715 -1,345 Hover/Click
Mar21 200925 559.50 560.00 551.00 551.50 -5.50 10,538 71,835 +56 Hover/Click
May21 200925 564.00 564.75 556.00 556.25 -5.75 4,010 32,119 +1 Hover/Click
Jul21 200925 562.25 563.75 555.50 556.00 -5.00 3,847 44,711 +360 Hover/Click
Sep21 200925 568.50 568.50 561.25 561.75 -4.50 1,257 6,701 +56 Hover/Click
Dec21 200925 576.00 577.00 570.25 571.75 -4.25 857 18,720 +244 Hover/Click
Total Volume and Open Interest 80,096 390,383 -609  
Wheat(KCBT) Weekly Monthly
Dec20 200925 484.50 486.00 474.75 475.25 -7.75 22,929 127,641 -1,734 Hover/Click
Mar21 200925 495.00 496.25 485.00 485.25 -8.25 8,297 57,031 +234 Hover/Click
May21 200925 502.75 503.00 492.75 493.00 -8.00 2,482 19,115 +122 Hover/Click
Jul21 200925 509.50 510.00 499.50 500.00 -7.50 2,549 15,268 -384 Hover/Click
Sep21 200925 515.00 517.00 507.25 507.75 -7.50 326 3,583 +12 Hover/Click
Dec21 200925 524.50 524.50 518.75 519.50 -6.75 345 3,327 -18 Hover/Click
Mar22 200925 527.50 527.50 527.50 527.50 -6.25 17 186 -5 Hover/Click
Total Volume and Open Interest 36,945 226,296 -1,773  
Wheat(MGE) Weekly Monthly
Dec20 200925 534.00 536.25 529.00 529.75 -5.00 44,887 37,391 -119 Hover/Click
Mar21 200925 547.00 548.00 540.00 542.50 -4.75 1,465 13,829 +372 Hover/Click
May21 200925 555.00 555.75 551.00 551.75 -3.75 1,137 3,814 -6 Hover/Click
Jul21 200925 562.25 562.25 559.75 559.75 -3.00 52 1,934 +17 Hover/Click
Sep21 200925 567.00 567.00 565.75 565.75 -2.75 325 2,083 +8 Hover/Click
Dec21 200925 575.75 575.75 575.75 575.75 -2.75 8 667 -4 Hover/Click
Total Volume and Open Interest 47,874 59,731 +268  
Oats(CBOT) Weekly Monthly
Dec20 200925 286.50 289.00 282.00 282.25 -3.50 497 4,993 -10 Hover/Click
Mar21 200925 284.50 287.25 283.25 283.25 -3.50 173 455 +88 Hover/Click
May21 200925 283.25 283.25 280.75 281.50 -3.00 4 75 +3 Hover/Click
Jul21 200925 283.00 283.00 281.00 281.00 -2.00       Hover/Click
Total Volume and Open Interest 674 5,523 +81  
Rough Rice(CBOT) Weekly Monthly
Nov20 200925 12.55 12.59 12.39 12.45 -0.11 291 9,130 +21 Hover/Click
Jan21 200925 12.73 12.73 12.64 12.64 -0.11 14 383 -3 Hover/Click
Mar21 200925 12.82 12.82 12.76 12.76 -0.12 0 51 +0 Hover/Click
May21 200925 12.85 12.85 12.85 12.85 -0.06 0 4 +0 Hover/Click
Total Volume and Open Interest 305 9,574 +18  
Live Cattle(CME) Weekly Monthly
Oct20 200925 108.000 108.450 107.535 107.580 -0.455 7,385 30,697 -1,021 Hover/Click
Dec20 200925 112.100 112.500 111.300 111.400 -0.885 17,638 119,626 -217 Hover/Click
Feb21 200925 115.600 115.635 114.535 114.600 -1.050 6,879 60,670 -319 Hover/Click
Apr21 200925 117.385 117.580 116.480 116.535 -0.965 3,169 50,271 +288 Hover/Click
Jun21 200925 110.800 111.080 110.050 110.100 -0.900 2,020 25,830 +63 Hover/Click
Aug21 200925 109.200 109.500 108.480 108.550 -0.850 744 4,354 +71 Hover/Click
Total Volume and Open Interest 38,019 293,264 -1,128  
Feeder Cattle(CME) Weekly Monthly
Oct20 200925 142.200 142.330 140.250 140.330 -1.955 2,500 9,267 -543 Hover/Click
Nov20 200925 142.380 142.500 140.080 140.150 -2.200 2,607 15,937 +189 Hover/Click
Jan21 200925 140.735 141.035 138.750 138.830 -2.070 1,968 11,438 +320 Hover/Click
Mar21 200925 140.000 140.435 138.200 138.350 -1.900 664 4,830 +70 Hover/Click
Apr21 200925 141.400 141.550 139.600 139.750 -1.880 187 1,043 -4 Hover/Click
May21 200925 142.050 142.235 140.435 140.550 -1.650 89 648 +33 Hover/Click
Aug21 200925 146.250 146.250 144.985 145.285 -0.965 14 100 +12 Hover/Click
Total Volume and Open Interest 8,486 44,001 -140  
Lean Hogs(CME) Weekly Monthly
Oct20 200925 69.480 72.000 68.900 71.750 +2.270 8,308 29,490 -1,165 Hover/Click
Dec20 200925 62.450 64.850 62.250 64.430 +1.150 14,688 94,754 -1,174 Hover/Click
Feb21 200925 67.800 69.680 67.580 69.480 +0.980 6,483 41,126 -107 Hover/Click
Apr21 200925 71.100 72.950 71.030 72.900 +1.020 3,894 31,776 +811 Hover/Click
May21 200925 76.030 76.950 76.030 76.950 +1.200 76 1,151 +49  
Jun21 200925 79.680 81.350 79.600 81.300 +0.920 2,612 17,206 +455 Hover/Click
Jul21 200925 79.830 80.980 79.830 80.950 +0.820 1,173 6,066 +265 Hover/Click
Aug21 200925 78.850 79.500 78.280 79.480 +0.630 607 3,190 +217 Hover/Click
Total Volume and Open Interest 38,106 226,386 -514  
Class III Milk(CME) Weekly Monthly
Sep20 200925 16.32 16.35 16.31 16.35 +0.04 45 3,956 -11 Hover/Click
Oct20 200925 18.28 18.90 18.22 18.88 +0.73 404 4,479 -36 Hover/Click
Nov20 200925 18.17 18.66 18.06 18.53 +0.44 219 3,685 +38 Hover/Click
Dec20 200925 17.25 17.67 17.18 17.55 +0.34 219 3,036 +48 Hover/Click
Jan21 200925 16.67 16.85 16.65 16.82 +0.22 88 1,169 +14 Hover/Click
Feb21 200925 16.45 16.52 16.45 16.52 +0.08 32 969 +21 Hover/Click
Mar21 200925 16.53 16.53 16.46 16.53 +0.05 19 1,031 +13 Hover/Click
Apr21 200925 16.40 16.45 16.40 16.42 +0.02 13 592 +6 Hover/Click
May21 200925 16.37 16.48 16.37 16.42 -0.04 37 664 +23 Hover/Click
Jun21 200925 16.53 16.60 16.53 16.60 -0.02 14 576 +9 Hover/Click
Jul21 200925 16.72 16.80 16.72 16.80 unch 11 217 +11 Hover/Click
Aug21 200925 16.85 16.85 16.77 16.78 -0.07 0 188 +0 Hover/Click
Sep21 200925 16.90 16.99 16.90 16.99 unch 17 146 +9 Hover/Click
Total Volume and Open Interest 1,122 21,063 +145  
Cocoa(ICE) Weekly Monthly
Dec20 200925 2617 2624 2548 2568 -31 13,939 98,640 -595 Hover/Click
Mar21 200925 2592 2598 2528 2545 -30 7,799 63,547 +70 Hover/Click
May21 200925 2581 2585 2520 2535 -28 2,950 27,902 +343 Hover/Click
Jul21 200925 2575 2578 2514 2529 -27 689 15,332 +165 Hover/Click
Sep21 200925 2567 2567 2504 2517 -27 224 9,225 +49 Hover/Click
Dec21 200925 2550 2550 2499 2501 -26 144 9,490 +19 Hover/Click
Mar22 200925 2500 2500 2500 2500 -26 0 446 +0 Hover/Click
Total Volume and Open Interest 25,745 224,610 +51  
Coffee "C"(ICE) Weekly Monthly
Dec20 200925 111.75 114.30 110.85 113.65 +2.50 24,425 107,802 -2,996 Hover/Click
Mar21 200925 113.35 115.85 112.60 115.20 +2.35 15,171 67,138 +2,749 Hover/Click
May21 200925 114.85 117.15 114.05 116.60 +2.30 5,280 36,017 +41 Hover/Click
Jul21 200925 116.30 118.50 115.40 117.90 +2.25 4,094 24,811 +1,060 Hover/Click
Sep21 200925 117.00 119.45 116.40 118.95 +2.30 1,117 10,570 -2 Hover/Click
Dec21 200925 118.25 120.55 117.40 120.00 +2.30 616 13,926 +46 Hover/Click
Total Volume and Open Interest 51,201 276,607 +1,007  
Orange Juice(ICE) Weekly Monthly
Nov20 200925 106.85 107.25 105.30 105.75 -1.15 2,068 7,289 +244 Hover/Click
Jan21 200925 109.95 109.95 108.35 108.70 -1.25 506 1,426 +70 Hover/Click
Mar21 200925 112.75 112.80 111.20 111.60 -1.30 319 890 +134 Hover/Click
May21 200925 114.30 114.50 114.30 114.50 -1.20 71 119 +11 Hover/Click
Jul21 200925 117.45 117.45 117.45 117.45 -1.20 88 52 +29 Hover/Click
Sep21 200925 120.35 120.35 120.35 120.35 -1.20 22 20 +20 Hover/Click
Total Volume and Open Interest 3,078 9,801 +512  
Sugar #11(ICE) Weekly Monthly
Oct20 200925 12.83 13.03 12.83 13.00 +0.16 33,260 88,499 -4,498 Hover/Click
Mar21 200925 13.38 13.54 13.38 13.51 +0.14 75,730 402,843 +3,910 Hover/Click
May21 200925 13.14 13.29 13.14 13.26 +0.11 23,236 157,790 +4,595 Hover/Click
Jul21 200925 12.85 12.98 12.85 12.93 +0.08 19,383 108,994 +1,296 Hover/Click
Oct21 200925 12.75 12.86 12.75 12.80 +0.05 9,469 94,846 +22 Hover/Click
Mar22 200925 13.00 13.04 12.96 12.99 +0.03 3,628 46,305 -305 Hover/Click
May22 200925 12.55 12.55 12.48 12.51 +0.03 2,268 34,310 +456 Hover/Click
Jul22 200925 12.13 12.18 12.09 12.15 +0.04 1,259 22,997 +95 Hover/Click
Total Volume and Open Interest 170,127 988,089 +6,291  
London Cocoa(LCE) Weekly Monthly
Dec20 200925 1892 1906 1850 1867 -24 6,531 61,686 -260 Hover/Click
Mar21 200925 1831 1840 1798 1813 -16 6,129 61,580 -933 Hover/Click
May21 200925 1810 1818 1777 1793 -14 3,234 38,375 +403 Hover/Click
Jul21 200925 1796 1803 1767 1781 -12 693 14,190 +104 Hover/Click
Sep21 200925 1786 1793 1763 1773 -10 265 16,125 +9 Hover/Click
Dec21 200925 1772 1772 1751 1761 -8 65 18,571 -4 Hover/Click
Mar22 200925 1766 1766 1766 1766 -8 0 1,190 +0 Hover/Click
Total Volume and Open Interest 16,917 212,236 -681  
London Sugar(LCE) Weekly Monthly
Dec20 200925 375.60 376.80 373.20 376.50 +2.30 3,626 38,965 +527 Hover/Click
Mar21 200925 374.90 376.80 373.20 376.50 +2.50 2,084 22,303 -44 Hover/Click
May21 200925 376.50 378.30 375.00 378.00 +2.30 949 13,249 +309 Hover/Click
Aug21 200925 373.60 373.80 371.90 373.80 +1.90 267 5,198 +93 Hover/Click
Oct21 200925 368.10 368.80 367.50 368.70 +1.10 166 3,917 +72 Hover/Click
Total Volume and Open Interest 7,184 85,721 +1,009  
Cotton(ICE) Weekly Monthly
Oct20 200925 64.66 64.66 64.66 64.66 +0.69 2 90 -1 Hover/Click
Dec20 200925 65.34 66.18 65.15 65.95 +0.49 12,101 125,294 -212 Hover/Click
Mar21 200925 66.27 66.86 65.95 66.66 +0.41 2,691 54,903 +352 Hover/Click
May21 200925 67.06 67.51 66.76 67.35 +0.36 774 12,166 -55 Hover/Click
Jul21 200925 67.87 68.13 67.43 68.00 +0.37 517 10,769 +24 Hover/Click
Oct21 200925 67.36 67.36 67.36 67.36 +0.40 0 4 +0 Hover/Click
Total Volume and Open Interest 16,248 221,394 +74  
Lumber(CME) Weekly Monthly
Nov20 200925 575.2 607.6 569.8 607.6 +29.0 134 2,114 -12 Hover/Click
Jan21 200925 505.6 541.0 505.1 540.3 +21.3 185 940 +14 Hover/Click
Mar21 200925 465.1 492.8 465.1 478.5 +14.7 42 351 +5 Hover/Click
May21 200925 455.0 474.0 450.7 454.2 +3.2 15 114 +9 Hover/Click
Jul21 200925 429.5 429.5 429.5 429.5 +3.2 0 2 +0 Hover/Click
Sep21 200925 431.0 431.0 431.0 431.0 +3.2       Hover/Click
Nov21 200925 431.0 431.0 431.0 431.0 +3.2       Hover/Click
Total Volume and Open Interest 376 3,521 +16  
Crude Oil(NYM) Weekly Monthly
Nov20 200925 40.15 40.64 39.71 40.25 -0.06 318,754 363,030 -6,410 Hover/Click
Dec20 200925 40.35 40.89 40.00 40.51 -0.07 87,557 292,901 +2,587 Hover/Click
Jan21 200925 40.75 41.20 40.34 40.81 -0.09 47,161 136,730 -4,057 Hover/Click
Feb21 200925 41.19 41.54 40.70 41.13 -0.11 37,303 100,841 +9,630 Hover/Click
Mar21 200925 41.47 41.86 41.04 41.45 -0.12 23,754 141,348 +4,311 Hover/Click
Apr21 200925 41.80 42.08 41.38 41.74 -0.13 5,872 55,615 -519 Hover/Click
May21 200925 42.33 42.34 41.70 42.00 -0.14 2,950 50,787 -566 Hover/Click
Jun21 200925 42.27 42.62 41.85 42.22 -0.14 19,980 186,001 +1,517 Hover/Click
Jul21 200925 42.74 42.75 42.16 42.41 -0.15 2,456 40,976 -326 Hover/Click
Aug21 200925 42.90 42.90 42.34 42.57 -0.15 983 33,847 +138 Hover/Click
Sep21 200925 43.05 43.07 42.38 42.71 -0.16 4,804 55,330 +464 Hover/Click
Oct21 200925 42.82 42.82 42.82 42.82 -0.17 406 31,283 -134 Hover/Click
Nov21 200925 42.96 42.96 42.94 42.94 -0.18 305 26,922 +226 Hover/Click
Dec21 200925 43.18 43.47 42.73 43.05 -0.16 24,967 225,446 +1,038 Hover/Click
Jan22 200925 43.12 43.12 43.12 43.12 -0.16 729 24,317 +227 Hover/Click
Feb22 200925 43.18 43.18 43.18 43.18 -0.18 67 15,399 +3 Hover/Click
Total Volume and Open Interest 592,706 2,036,702 +11,489  
e-miNY Crude Oil(NYM)
Nov20 200925 40.175 40.625 39.700 40.250 -0.050 11,532 869 -12  
Dec20 200925 40.575 40.875 40.050 40.500 -0.075 696 851 +16  
Jan21 200925 40.825 41.200 40.575 40.800 -0.100 30 129 +11  
Feb21 200925 41.000 41.125 41.000 41.125 -0.125 3 72 +1  
Mar21 200925 41.650 41.825 41.450 41.450 -0.125 4 42 +0  
Apr21 200925 41.750 41.750 41.750 41.750 -0.125 0 64 +0  
May21 200925 42.000 42.000 42.000 42.000 -0.150 6 26 +2  
Jun21 200925 42.225 42.250 42.200 42.225 -0.125 8 135 +1  
Jul21 200925 42.100 42.400 42.100 42.400 -0.150 5 9 -1  
Aug21 200925 42.575 42.575 42.575 42.575 -0.150 0 3 +0  
Total Volume and Open Interest 12,287 2,375 +19  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200925 111.14 112.81 110.95 112.62 +0.95 28,376 34,747 -9,289 Hover/Click
Nov20 200925 112.01 113.72 111.81 113.33 +0.69 71,183 110,131 +7,158 Hover/Click
Dec20 200925 113.26 115.18 113.26 114.72 +0.54 36,841 68,877 +2,095 Hover/Click
Jan21 200925 115.78 116.81 115.07 116.35 +0.39 13,463 34,035 +1,069 Hover/Click
Feb21 200925 117.51 118.33 116.67 117.91 +0.25 7,720 30,986 -153 Hover/Click
Mar21 200925 119.09 119.44 118.12 119.08 +0.11 7,855 24,296 +1,044 Hover/Click
Apr21 200925 119.55 119.69 118.64 119.69 +0.03 2,652 15,657 +361 Hover/Click
May21 200925 121.01 121.01 119.85 120.66 -0.04 1,430 10,520 +119 Hover/Click
Jun21 200925 122.53 122.53 121.10 121.90 -0.12 5,252 26,440 +1,004 Hover/Click
Jul21 200925 123.35 123.62 122.84 123.58 -0.21 559 5,541 +22 Hover/Click
Aug21 200925 125.02 125.13 124.59 125.13 -0.31 598 5,475 -77 Hover/Click
Sep21 200925 126.59 126.64 126.58 126.64 -0.39 821 6,008 -102 Hover/Click
Oct21 200925 129.00 129.00 127.84 127.99 -0.46 320 4,143 +56 Hover/Click
Nov21 200925 129.12 129.12 129.12 129.12 -0.51 230 3,453 +95 Hover/Click
Total Volume and Open Interest 179,963 431,464 +4,358  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200925 119.33 121.65 118.50 121.42 +1.85 31,483 35,399 -4,703 Hover/Click
Nov20 200925 116.80 119.25 116.19 118.98 +1.66 60,331 114,739 +4,670 Hover/Click
Dec20 200925 115.55 117.39 114.61 117.16 +1.41 29,704 60,811 +1,133 Hover/Click
Jan21 200925 115.81 117.33 114.82 117.18 +1.19 11,765 27,646 +220 Hover/Click
Feb21 200925 117.73 118.33 116.00 118.19 +0.99 5,634 11,978 +320 Hover/Click
Mar21 200925 119.29 120.28 118.52 120.26 +0.83 9,339 26,368 +1,275 Hover/Click
Apr21 200925 133.74 133.92 132.50 133.72 +0.30 7,982 18,910 +1,995 Hover/Click
May21 200925 134.59 135.05 134.15 135.05 +0.24 2,752 11,224 +1,135 Hover/Click
Jun21 200925 135.48 135.48 133.80 135.07 +0.13 5,651 30,882 +1,778 Hover/Click
Jul21 200925 133.97 134.48 133.65 134.48 +0.05 544 4,459 +29 Hover/Click
Total Volume and Open Interest 166,815 367,201 +8,286  
e-miNY RBOB Gasoline(NYM)
Oct20 200925 118.10 121.40 118.10 121.40 +1.83 0 3 +0  
Nov20 200925 119.00 119.00 118.98 119.00 +1.68        
Dec20 200925 117.20 117.20 117.16 117.20 +1.45        
Jan21 200925 117.20 117.20 117.18 117.20 +1.21        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200925 2.178 2.260 2.101 2.139 -0.109 100,575 20,304 -16,022 Hover/Click
Nov20 200925 2.865 2.918 2.791 2.807 -0.092 202,728 290,923 -132 Hover/Click
Dec20 200925 3.303 3.370 3.259 3.277 -0.066 79,460 138,272 -568 Hover/Click
Jan21 200925 3.428 3.479 3.380 3.398 -0.053 49,304 146,920 +418 Hover/Click
Feb21 200925 3.386 3.420 3.331 3.348 -0.045 21,769 59,001 +302 Hover/Click
Mar21 200925 3.232 3.261 3.183 3.200 -0.039 25,991 120,703 +346 Hover/Click
Apr21 200925 2.861 2.874 2.824 2.834 -0.034 27,734 80,945 +2,541 Hover/Click
May21 200925 2.806 2.811 2.768 2.777 -0.033 13,875 44,677 +316 Hover/Click
Jun21 200925 2.828 2.832 2.792 2.801 -0.031 7,373 29,699 +970 Hover/Click
Jul21 200925 2.861 2.864 2.826 2.834 -0.029 4,595 20,380 -379 Hover/Click
Aug21 200925 2.874 2.875 2.834 2.842 -0.030 3,160 24,591 +791 Hover/Click
Sep21 200925 2.867 2.868 2.820 2.829 -0.031 3,680 31,593 +1,275 Hover/Click
Oct21 200925 2.895 2.895 2.848 2.858 -0.030 10,726 75,003 +2,978 Hover/Click
Nov21 200925 2.928 2.934 2.902 2.912 -0.030 2,906 28,185 +521 Hover/Click
Dec21 200925 3.084 3.098 3.038 3.049 -0.028 2,318 25,329 +637 Hover/Click
Jan22 200925 3.185 3.185 3.141 3.152 -0.027 1,779 26,556 +567 Hover/Click
Total Volume and Open Interest 564,607 1,261,928 -3,901  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200925 41.85 42.33 41.52 41.92 -0.02 183,876 179,303 -30,475 Hover/Click
Dec20 200925 42.37 42.80 42.00 42.41 -0.05 221,002 485,508 +8,996 Hover/Click
Jan21 200925 42.82 43.23 42.46 42.84 -0.07 83,334 258,141 +2,087 Hover/Click
Feb21 200925 43.24 43.61 42.86 43.20 -0.12 35,116 137,910 -352 Hover/Click
Mar21 200925 43.59 43.97 43.21 43.54 -0.14 23,855 136,587 +581 Hover/Click
Apr21 200925 43.98 44.30 43.57 43.86 -0.16 9,279 69,337 +502 Hover/Click
May21 200925 44.45 44.65 43.88 44.17 -0.18 8,278 70,429 +1,886 Hover/Click
Jun21 200925 44.60 44.94 44.19 44.47 -0.19 28,095 189,481 +2,255 Hover/Click
Jul21 200925 45.02 45.18 44.49 44.71 -0.20 3,345 59,417 +281 Hover/Click
Aug21 200925 45.00 45.25 44.73 44.94 -0.20 1,720 40,378 -135 Hover/Click
Sep21 200925 45.10 45.17 45.08 45.15 -0.20 3,706 49,163 -89 Hover/Click
Oct21 200925 45.33 45.33 45.33 45.33 -0.20 774 30,729 +185 Hover/Click
Nov21 200925 45.47 45.47 45.47 45.47 -0.21 605 25,745 +499 Hover/Click
Dec21 200925 45.85 46.07 45.37 45.62 -0.20 23,066 230,220 -2,265 Hover/Click
Total Volume and Open Interest 635,595 2,401,132 -15,222  
Gas Oil(ICE) Weekly Monthly
Oct20 200925 324.75 328.50 323.25 325.25 +4.50 72,894 97,775 -9,923 Hover/Click
Nov20 200925 330.50 334.25 328.75 331.00 +4.25 91,437 159,771 +4,351 Hover/Click
Dec20 200925 335.25 339.75 334.25 336.00 +3.25 63,173 142,441 -946 Hover/Click
Jan21 200925 341.50 345.00 339.50 341.25 +3.00 18,203 62,316 -232 Hover/Click
Feb21 200925 348.25 349.75 344.50 346.25 +2.75 5,878 46,691 +142 Hover/Click
Mar21 200925 351.25 354.25 349.00 350.50 +2.50 9,557 43,292 -768 Hover/Click
Apr21 200925 356.75 357.75 353.00 354.25 +2.25 3,764 26,821 -403 Hover/Click
May21 200925 359.75 361.50 356.75 357.75 +2.00 2,409 24,397 +912 Hover/Click
Jun21 200925 362.25 364.75 360.00 361.00 +1.75 9,225 46,266 -785 Hover/Click
Jul21 200925 368.75 368.75 364.00 365.00 +1.50 1,798 19,702 +130 Hover/Click
Total Volume and Open Interest 289,300 918,421 -5,555  
Ethanol(CBOT)
Oct20 200925 1.310 1.310 1.310 1.310 unch 2 37 -2  
Nov20 200925 1.300 1.320 1.290 1.290 unch 11 21 +11  
Dec20 200925 1.295 1.295 1.295 1.295 unch 0 1 +0  
Jan21 200925 1.280 1.280 1.280 1.280 unch        
Feb21 200925 1.280 1.280 1.280 1.280 unch        
Mar21 200925 1.280 1.280 1.280 1.280 unch        
Apr21 200925 1.325 1.325 1.325 1.325 unch        
May21 200925 1.345 1.345 1.345 1.345 unch        
Total Volume and Open Interest 13 59 +9  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 200925 40.25 40.61 39.72 40.25 -0.06 23,766 54,876 -656 Hover/Click
Dec20 200925 40.53 40.87 40.03 40.51 -0.07 30,182 89,714 +1,936 Hover/Click
Jan21 200925 40.85 41.19 40.43 40.81 -0.09 23,630 22,520 +543 Hover/Click
Feb21 200925 41.18 41.52 40.76 41.13 -0.11 14,421 10,954 -45 Hover/Click
Mar21 200925 41.54 41.80 41.10 41.45 -0.12 6,799 16,587 -41 Hover/Click
Apr21 200925 41.83 42.09 41.44 41.74 -0.13 2,527 6,487 -212 Hover/Click
May21 200925 42.09 42.35 41.72 42.00 -0.14 1,185 5,932 +2 Hover/Click
Jun21 200925 42.30 42.57 41.97 42.22 -0.14 4,944 32,100 -159 Hover/Click
Jul21 200925 42.25 42.41 42.25 42.41 -0.15 316 5,623 -4 Hover/Click
Aug21 200925 42.57 42.57 42.57 42.57 -0.15 307 6,186 -1 Hover/Click
Sep21 200925 42.71 42.71 42.71 42.71 -0.16 560 6,599 +34 Hover/Click
Oct21 200925 42.82 42.82 42.82 42.82 -0.17 40 6,771 -1 Hover/Click
Nov21 200925 42.94 42.94 42.94 42.94 -0.18 28 6,221 -7 Hover/Click
Dec21 200925 42.87 43.13 42.84 43.05 -0.16 4,754 79,171 +112 Hover/Click
Jan22 200925 43.12 43.12 43.12 43.12 -0.16 58 3,786 -47 Hover/Click
Feb22 200925 43.18 43.18 43.18 43.18 -0.18 6 2,748 +6 Hover/Click
Total Volume and Open Interest 116,282 445,620 +2,026  
US Dollar Index(ICE) Weekly Monthly
Dec20 200925 94.345 94.795 94.225 94.683 +0.288 30,722 29,252 +1,003 Hover/Click
Mar21 200925 94.370 94.690 94.215 94.647 +0.290 178 560 +67 Hover/Click
Jun21 200925 94.588 94.588 94.588 94.588 +0.290 8 33 +8 Hover/Click
Total Volume and Open Interest 30,908 29,845 +1,078  
Australian Dollar(CME) Weekly Monthly
Dec20 200925 70.47 70.88 70.08 70.26 -0.26 108,881 132,718 +858 Hover/Click
Mar21 200925 70.35 70.35 70.26 70.28 -0.27 27 201 -4 Hover/Click
Jun21 200925 70.29 70.29 70.29 70.29 -0.26 0 100 +0 Hover/Click
Total Volume and Open Interest 109,989 134,033 +819  
British Pound(CME) Weekly Monthly
Dec20 200925 127.52 128.11 126.90 127.35 -0.11 107,173 152,591 +2,498 Hover/Click
Mar21 200925 127.62 128.04 127.09 127.44 -0.10 64 868 +16 Hover/Click
Jun21 200925 127.64 127.64 127.49 127.49 -0.11 0 214 +0 Hover/Click
Total Volume and Open Interest 107,620 155,194 +2,581  
Canadian Dollar(CME) Weekly Monthly
Dec20 200925 74.87 74.99 74.55 74.67 -0.24 77,296 113,927 -1,890 Hover/Click
Mar21 200925 74.94 74.94 74.59 74.70 -0.24 39 820 +19 Hover/Click
Jun21 200925 74.80 74.80 74.63 74.69 -0.25 8 357 +8 Hover/Click
Sep21 200925 74.76 74.76 74.64 74.69 -0.24 1 121 +1 Hover/Click
Total Volume and Open Interest 77,439 115,693 -1,871  
Japanese Yen(CME) Weekly Monthly
Dec20 200925 94.95 95.10 94.69 94.78 -0.17 86,366 161,248 -6,486 Hover/Click
Mar21 200925 95.00 95.18 94.93 94.93 -0.17 108 501 -20 Hover/Click
Jun21 200925 95.05 95.05 95.05 95.05 -0.17 0 80 +0 Hover/Click
Total Volume and Open Interest 86,737 162,760 -6,491  
Swiss Franc(CME) Weekly Monthly
Dec20 200925 108.16 108.33 107.81 107.90 -0.28 27,189 50,019 -1,670 Hover/Click
Mar21 200925 108.23 108.23 108.23 108.23 -0.27 0 135 +0 Hover/Click
Jun21 200925 108.45 108.52 108.45 108.52 -0.28 0 21 +0 Hover/Click
Total Volume and Open Interest 27,190 50,206 -1,669  
EuroFX(CME) Weekly Monthly
Dec20 200925 116.88 117.04 116.31 116.42 -0.44 204,073 652,151 -3,884 Hover/Click
Mar21 200925 117.17 117.29 116.60 116.68 -0.44 424 2,081 -40 Hover/Click
Jun21 200925 117.04 117.04 116.89 116.92 -0.43 12 978 -2 Hover/Click
Total Volume and Open Interest 205,882 662,279 -4,133  
Mexican Peso(CME) Weekly Monthly
Oct20 200925 447.25 448.38 445.00 446.13 -4.88 5 169 +2  
Nov20 200925 444.63 444.63 444.63 444.63 -5.00        
Total Volume and Open Interest 81,569 129,971 -6,747  
Brazilian Real(CME) Weekly Monthly
Oct20 200925 181.00 181.65 178.90 180.10 -1.15 7,907 32,660 -923  
Nov20 200925 181.15 181.45 178.75 179.95 -1.15 1,703 2,079 +1,414  
Dec20 200925 179.60 180.00 179.60 179.75 -1.20 9 730 -3 Hover/Click
Jan21 200925 179.60 179.60 179.60 179.60 -1.15        
Total Volume and Open Interest 9,619 35,469 +488  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 200925 176~280 177~090 176~200 177~010 +0~020 274,683 1,178,277 -1,533 Hover/Click
Mar21 200925 178~100 178~220 178~090 178~200 +0~030 5,970 7,038 +4,414 Hover/Click
Jun21 200925 178~200 178~200 178~200 178~200 +0~030       Hover/Click
Total Volume and Open Interest 280,653 1,185,315 +2,881  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 200925 139~175 139~230 139~150 139~205 +0~020 980,781 3,245,367 +1,421 Hover/Click
Mar21 200925 139~115 139~115 139~115 139~115 +0~020 296 576 +50 Hover/Click
Jun21 200925 139~115 139~115 139~115 139~115 +0~020       Hover/Click
Total Volume and Open Interest 981,077 3,245,943 +1,471  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200925 125~316 126~004 125~304 125~304 +0~014 800 34,249 -760 Hover/Click
Dec20 200925 126~004 126~036 125~316 126~022 +0~014 535,782 3,272,147 +10,164 Hover/Click
Mar21 200925 126~132 126~132 126~132 126~132 +0~014 0 123 +0 Hover/Click
Total Volume and Open Interest 536,582 3,306,519 +9,404  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200925 110~143 110~151 110~140 110~140 +0~003 1,694 40,670 -10 Hover/Click
Dec20 200925 110~147 110~155 110~146 110~151 +0~002 236,159 1,978,439 -5,379 Hover/Click
Mar21 200925 110~151 110~151 110~151 110~151 +0~002       Hover/Click
Total Volume and Open Interest 237,853 2,019,109 -5,389  
Eurodollars(CME) Weekly Monthly
Dec20 200925 99.730 99.745 99.730 99.735 unch 226,908 1,041,267 -12,335 Hover/Click
Mar21 200925 99.780 99.795 99.780 99.790 +0.005 181,294 1,033,314 +27,011 Hover/Click
Jun21 200925 99.790 99.805 99.790 99.800 +0.005 103,135 872,756 -7,935 Hover/Click
Sep21 200925 99.790 99.810 99.790 99.800 +0.005 121,017 841,309 +4,621 Hover/Click
Dec21 200925 99.770 99.785 99.765 99.775 +0.005 91,980 786,611 +1,098 Hover/Click
Mar22 200925 99.785 99.795 99.780 99.780 unch 96,894 648,980 -1,515 Hover/Click
Jun22 200925 99.775 99.790 99.770 99.775 unch 90,556 617,257 +1,870 Hover/Click
Sep22 200925 99.765 99.780 99.760 99.765 unch 129,303 428,111 +12,420 Hover/Click
Dec22 200925 99.735 99.755 99.730 99.735 unch 86,131 367,632 +13,754 Hover/Click
Mar23 200925 99.725 99.745 99.720 99.725 unch 71,147 437,569 +3,979 Hover/Click
Jun23 200925 99.700 99.715 99.690 99.700 +0.005 73,320 260,555 +1,572 Hover/Click
Sep23 200925 99.665 99.680 99.660 99.670 +0.005 48,443 281,252 +3,837 Hover/Click
Dec23 200925 99.615 99.635 99.610 99.620 +0.005 40,492 244,949 +225 Hover/Click
Mar24 200925 99.585 99.595 99.575 99.585 +0.005 23,378 152,308 +183 Hover/Click
Jun24 200925 99.535 99.550 99.525 99.535 +0.005 26,128 144,461 -1,521 Hover/Click
Sep24 200925 99.480 99.500 99.475 99.485 +0.005 21,433 156,390 +164 Hover/Click
Dec24 200925 99.420 99.440 99.410 99.425 +0.005 18,783 135,174 +1,443 Hover/Click
Mar25 200925 99.370 99.390 99.365 99.380 +0.005 16,146 90,111 -442 Hover/Click
Total Volume and Open Interest 1,538,442 9,007,164 +55,131  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200925 223~17 224~14 223~01 223~22 -0~05 127,330 988,739 +935  
Mar21 200925 222~03 222~03 222~03 222~03 -0~05        
Total Volume and Open Interest 127,330 988,739 +935  
Ultra 10-Yr T-Note(CBOT)
Sep20 200921 157~295 158~065 157~295 157~295 +0~125 7,631 33,410 -2,058  
Dec20 200925 160~010 160~100 159~295 160~060 +0~025 151,342 883,843 -2,617  
Mar21 200925 160~060 160~060 160~060 160~060 +0~025        
Total Volume and Open Interest 151,342 883,843 -2,617  
30 Day Federal Funds(CBOT)
Sep20 200925 99.910 99.912 99.908 99.912 unch 6,502 141,652 +3,707  
Oct20 200925 99.920 99.920 99.915 99.920 unch 2,351 214,725 -635  
Nov20 200925 99.925 99.925 99.920 99.925 unch 3,488 157,754 -398  
Dec20 200925 99.930 99.930 99.925 99.930 unch 5,795 132,950 +875  
Jan21 200925 99.935 99.935 99.930 99.935 unch 21,820 189,249 +2,214  
Feb21 200925 99.945 99.945 99.940 99.945 unch 6,853 96,598 -1,925  
Total Volume and Open Interest 72,651 1,467,389 +11,645  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200924 152.25 152.32 152.17 152.20 -0.09 294 12,417 +120 Hover/Click
Mar21 200924 152.20 152.20 152.20 152.20 -0.09       Hover/Click
Jun21 200924 152.20 152.20 152.20 152.20 -0.09       Hover/Click
Total Volume and Open Interest 294 12,417 +120  
Euro-Buxl(EUREX)
Dec20 200925 221.00 222.96 220.72 222.90 +1.24 51,479 221,728 -11,810  
Mar21 200925 221.44 221.44 221.44 221.44 +1.24        
Jun21 200925 220.10 220.10 220.10 220.10 +1.24        
Total Volume and Open Interest 51,479 221,728 -11,810  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200925 174.27 174.70 174.16 174.67 +0.23 574,539 1,269,032 -13,094 Hover/Click
Mar21 200925 176.73 176.92 176.73 176.92 +0.24 0 75 +0 Hover/Click
Jun21 200925 174.27 174.27 174.27 174.27 +0.23       Hover/Click
Total Volume and Open Interest 574,539 1,269,107 -13,094  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200925 135.11 135.24 135.07 135.23 +0.07 263,325 945,829 -10,643 Hover/Click
Mar21 200925 135.12 135.12 135.12 135.12 +0.07       Hover/Click
Jun21 200925 135.78 135.78 135.78 135.78 +0.07       Hover/Click
Total Volume and Open Interest 263,325 945,829 -10,643  
Euro-Schatz(EUREX)
Dec20 200925 112.28 112.32 112.28 112.31 +0.00 225,263 1,495,395 -11,420  
Mar21 200925 112.31 112.31 112.31 112.31 +0.00 0 1 +0  
Jun21 200925 113.11 113.11 113.11 113.11 +0.01        
Total Volume and Open Interest 225,263 1,495,396 -11,420  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200925 100.505 100.505 100.505 100.505 unch 0 566 +0  
Mar21 200925 100.520 100.520 100.520 100.520 -0.005 0 798 +0  
Total Volume and Open Interest 0 3,436 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200925 137~06 137~15 137~06 137~15 +0~10 8 20,763 -8 Hover/Click
Dec20 200925 136~07 136~18 136~04 136~17 +0~10 186,377 550,530 +1,924 Hover/Click
Total Volume and Open Interest 186,395 571,323 +1,926  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200925 99.92 99.93 99.92 99.93 +0.01 93,793 644,096 +11,201 Hover/Click
Mar21 200925 99.96 99.97 99.96 99.96 +0.00 121,741 629,972 -3,292 Hover/Click
Jun21 200925 100.01 100.02 100.00 100.02 +0.01 64,829 733,835 +16,199 Hover/Click
Sep21 200925 100.04 100.05 100.03 100.04 +0.01 115,136 562,025 +33,431 Hover/Click
Dec21 200925 100.04 100.06 100.03 100.05 +0.01 61,773 448,249 +4,264 Hover/Click
Mar22 200925 100.02 100.04 100.01 100.04 +0.02 82,338 479,859 -3,927 Hover/Click
Total Volume and Open Interest 782,756 4,670,941 +91,246  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200925 100.500 100.510 100.500 100.505 unch 51,738 519,307 -2,658  
Mar21 200925 100.515 100.525 100.515 100.520 -0.005 40,397 303,805 +3,779  
Jun21 200925 100.530 100.540 100.525 100.535 -0.005 40,013 369,351 +2,197  
Total Volume and Open Interest 510,654 3,340,667 +9,230  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200925 99.93 99.94 99.92 99.93 -0.01 27,992 159,190 -4,483  
Mar21 200925 99.93 99.94 99.92 99.93 -0.01 33,183 134,579 +2,762  
Jun21 200925 99.93 99.94 99.92 99.93 -0.01 21,184 153,703 +2,517  
Sep21 200925 99.92 99.92 99.90 99.91 -0.01 13,353 97,283 +1,745  
Dec21 200925 99.90 99.90 99.88 99.89 -0.01 23,963 81,428 +3,363  
Mar22 200925 99.88 99.88 99.86 99.88 unch 12,227 85,916 +4,365  
Jun22 200925 99.86 99.87 99.85 99.86 -0.01 12,335 36,667 +3,976  
Sep22 200925 99.85 99.86 99.84 99.85 unch 8,277 24,022 +1,952  
Dec22 200925 99.82 99.82 99.82 99.82 unch 20 934 +17  
Mar23 200925 99.80 99.80 99.80 99.80 +0.01 0 229 +0  
Total Volume and Open Interest 152,534 774,961 +16,214  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200925 99.15 99.17 99.13 99.15 unch 230,146 1,499,011 +13,510  
Mar21 200925 99.15 99.15 99.15 99.15 unch        
Total Volume and Open Interest 230,146 1,499,011 +13,510  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200925 99.79 99.80 99.77 99.79 unch 748,467 1,254,715 +142,070  
Mar21 200925 99.79 99.79 99.79 99.79 unch        
Total Volume and Open Interest 748,467 1,254,715 +142,070  
Gold(CMX) Weekly Monthly
Oct20 200925 1866.2 1870.6 1846.0 1857.8 -11.1 18,934 60,254 -767 Hover/Click
Dec20 200925 1872.7 1879.3 1854.1 1866.3 -10.6 411,558 430,903 +3,663 Hover/Click
Feb21 200925 1881.7 1885.9 1861.6 1873.5 -10.4 4,955 42,913 +523 Hover/Click
Apr21 200925 1885.5 1887.1 1867.2 1878.5 -10.0 1,687 19,803 +284 Hover/Click
Jun21 200925 1886.4 1890.4 1874.5 1882.3 -10.1 850 9,448 -16 Hover/Click
Aug21 200925 1885.1 1885.1 1880.0 1884.8 -10.1 568 5,420 -188 Hover/Click
Oct21 200925 1887.4 1887.4 1887.4 1887.4 -10.1 316 2,417 -94 Hover/Click
Dec21 200925 1886.8 1890.0 1881.1 1890.0 -10.2 413 7,210 -30 Hover/Click
Feb22 200925 1892.9 1892.9 1892.9 1892.9 -10.2 5 28 +1 Hover/Click
Apr22 200925 1894.8 1894.8 1894.8 1894.8 -10.2 0 9 +0 Hover/Click
Jun22 200925 1900.4 1900.4 1900.4 1900.4 -10.2 0 98 +0 Hover/Click
Total Volume and Open Interest 439,537 579,011 +3,134  
Silver(CMX) Weekly Monthly
Sep20 200925 2275.0 2301.7 2273.0 2301.7 -10.1 85 131 -129 Hover/Click
Dec20 200925 2324.0 2341.5 2252.0 2309.3 -10.3 151,986 134,523 -413 Hover/Click
Mar21 200925 2340.0 2350.5 2265.0 2321.6 -10.1 4,595 14,727 -544 Hover/Click
May21 200925 2345.0 2352.0 2293.5 2330.1 -9.7 518 2,823 +215 Hover/Click
Jul21 200925 2337.5 2339.0 2301.0 2338.1 -9.7 206 1,240 +93 Hover/Click
Sep21 200925 2346.2 2346.2 2346.2 2346.2 -9.7 25 955 -1 Hover/Click
Dec21 200925 2382.0 2382.0 2330.5 2364.7 -10.3 32 491 +2 Hover/Click
Total Volume and Open Interest 158,142 157,071 -837  
Platinum(NYMEX) Weekly Monthly
Oct20 200925 843.1 859.3 828.7 842.0 +4.0 25,554 16,595 -6,416 Hover/Click
Jan21 200925 850.8 867.2 836.5 849.2 +3.9 10,200 40,958 +4,550 Hover/Click
Apr21 200925 863.5 863.5 842.5 855.2 +4.1 63 567 +23 Hover/Click
Jul21 200925 860.7 860.7 860.7 860.7 +5.1 2 25 +1 Hover/Click
Total Volume and Open Interest 35,822 58,162 -1,842  
Palladium(NYMEX) Weekly Monthly
Sep20 200925 2207.70 2207.70 2207.70 2207.70 -5.30 1 86 -1 Hover/Click
Dec20 200925 2230.30 2246.80 2197.90 2222.20 -4.70 1,641 9,189 -44 Hover/Click
Mar21 200925 2239.80 2239.80 2212.00 2227.20 -5.00 31 196 +6 Hover/Click
Total Volume and Open Interest 1,691 9,486 -31  
Copper(CMX) Weekly Monthly
Sep20 200925 298.30 299.10 295.25 297.30 +0.40 510 1,137 -184 Hover/Click
Dec20 200925 296.50 299.50 294.40 297.10 +0.30 115,593 143,049 -6,289 Hover/Click
Mar21 200925 297.10 299.65 294.90 297.55 +0.25 10,400 49,558 -1,585 Hover/Click
May21 200925 298.65 299.60 295.35 297.85 +0.25 2,792 28,450 +47 Hover/Click
Jul21 200925 299.80 299.80 295.55 298.05 +0.20 977 8,489 +4 Hover/Click
Total Volume and Open Interest 131,725 244,381 -7,979  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200925 26772 27123 26424 27043 +328 235,983 70,262 +566 Hover/Click
Mar21 200925 26700 27002 26426 26947 +328 58 76 +1 Hover/Click
Jun21 200925 26904 26904 26904 26904 +333 0 1 +0 Hover/Click
Sep21 200925 26813 26813 26813 26813 +332       Hover/Click
Total Volume and Open Interest 236,041 70,339 +567  
S & P 500(CME) Weekly Monthly
Dec20 200925 3238.75 3287.25 3210.75 3287.25 +49.25 3,121 9,295 +1,786 Hover/Click
Mar21 200925 3278.75 3278.75 3278.75 3278.75 +49.00       Hover/Click
Jun21 200925 3267.50 3267.50 3267.50 3267.50 +48.25       Hover/Click
Sep21 200925 3256.75 3256.75 3256.75 3256.75 +49.75       Hover/Click
Total Volume and Open Interest 3,121 9,369 +1,786  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200925 3243.50 3296.25 3206.50 3287.25 +49.25 1,979,661 2,461,928 -5,202 Hover/Click
Mar21 200925 3240.25 3287.25 3199.25 3278.75 +49.00 1,771 6,037 +255 Hover/Click
Jun21 200925 3192.25 3267.50 3192.25 3267.50 +48.25 2 36 -2 Hover/Click
Sep21 200925 3256.75 3256.75 3256.75 3256.75 +49.75 0 1 +0 Hover/Click
Total Volume and Open Interest 1,981,434 2,468,002 -4,949  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200925 10914.25 11166.25 10813.75 11136.50 +244.75 656,111 332,444 +1,432 Hover/Click
Mar21 200925 10926.00 11156.50 10809.00 11127.75 +244.25 812 1,023 +21 Hover/Click
Jun21 200925 11126.50 11126.50 11126.50 11126.50 +247.75 0 3 +0 Hover/Click
Total Volume and Open Interest 656,923 333,470 +1,453  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200918 1889.40 1897.80 1888.90 1897.80 +9.10 5,000 7,416 -2,533 Hover/Click
Dec20 200925 1790.70 1815.80 1763.70 1811.70 +26.30 14,764 58,276 -454 Hover/Click
Mar21 200925 1809.70 1809.70 1809.70 1809.70 +26.30       Hover/Click
Total Volume and Open Interest 14,764 58,276 -454  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200925 32.25 32.66 31.00 31.23 -1.00 53,577 133,889 -2,074  
Nov20 200925 33.57 34.00 32.80 32.92 -0.75 28,122 57,702 +3,812  
Dec20 200925 31.95 32.28 31.30 31.33 -0.70 8,744 28,632 +958  
Total Volume and Open Interest 99,120 258,784 +3,184  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200925 835.50 835.50 835.50 835.50 +8.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200925 1450.30 1474.20 1428.90 1467.20 +20.20 170,424 503,673 -3,095 Hover/Click
Mar21 200925 1453.50 1463.90 1432.00 1463.90 +19.70 17 41 +8 Hover/Click
Jun21 200925 1462.10 1462.10 1462.10 1462.10 +20.10       Hover/Click
Total Volume and Open Interest 170,441 503,714 -3,087  
Nikkei 225(CME)
Dec20 200925 23070 23245 22890 23210 +135 7,800 14,916 +198  
Mar21 200925 23150 23150 23150 23150 +125 0 22 +0  
Total Volume and Open Interest 7,800 14,938 +198  
Nikkei 225(SGX) Weekly Monthly
Dec20 200924 23145 23255 22880 22905 -235 26,757 100,722 +3,820  
Mar21 200924 22870 22870 22870 22870 -235 0 979 +0  
Jun21 200924 22720 22720 22720 22720 -235 0 6,608 +0  
Total Volume and Open Interest 26,757 130,861 +3,820  
Nikkei 225 Mini(JPX)
Dec20 200925 23060 23130 23000 23030 +110 478,146 286,357 +10,747  
Mar21 200924 23080 23190 22815 22860 -280 6,488 6,786 +745  
Jun21 200924 22925 23030 22670 22700 -270 240 1,316 +82  
Total Volume and Open Interest 670,701 410,293 +3,299  
Nikkei 225(JPX)
Dec20 200925 23060 23130 23000 23030 +110 43,575 282,586 +4,007  
Mar21 200925 23000 23060 22940 22990 +130 317 7,472 +63  
Jun21 200925 22850 22860 22810 22810 +110 11 15,869 +12  
Total Volume and Open Interest 43,903 371,098 +4,082  
Nikkei 225(CME) Yen
Dec20 200925 23025 23195 22845 23165 +140 34,750 36,960 +1,070  
Mar21 200925 22860 23105 22860 23105 +135 0 6 +0  
Jun21 200925 22965 22965 22965 22965 +135        
Total Volume and Open Interest 34,750 36,970 +1,070  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200925 23170 23170 23165 23170 +140        
Mar21 200925 23110 23110 23105 23110 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200925 4779.0 4779.5 4663.0 4726.5 -27.0 64,820 248,772 -1,951  
Nov20 200925 4739.5 4739.5 4702.0 4722.5 -27.5 21 26 +15  
Dec20 200925 4731.5 4739.0 4690.0 4715.0 -26.5 329 66,049 -66  
Mar21 200925 4703.5 4703.5 4703.5 4703.5 -26.0        
Jun21 200925 4613.5 4613.5 4613.5 4613.5 -26.0        
Sep21 200925 4598.0 4598.0 4598.0 4598.0 -27.0        
Total Volume and Open Interest 65,170 329,353 -2,002  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200925 23248 23475 23114 23152 -100 136,342 113,382 -2,695  
Oct20 200925 23248 23466 23100 23140 -100 11,258 16,804 +6,739  
Total Volume and Open Interest 149,043 144,278 +4,901  
DAX(EUREX) Weekly Monthly
Dec20 200925 12641.0 12692.5 12316.0 12421.5 -161.5 81,892 78,701 -1,274  
Mar21 200925 12490.0 12530.5 12335.0 12412.0 -161.5 24 528 -7  
Jun21 200925 12423.0 12423.0 12423.0 12423.0 -161.5 0 1 -1  
Total Volume and Open Interest 81,916 79,230 -1,282  
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200925 12645.0 12693.0 12317.0 12421.5 -161.5 44,456 14,414 +72  
Mar21 200925 12670.0 12670.0 12324.0 12412.0 -161.5 78 91 -28  
Total Volume and Open Interest 44,534 14,505 +44  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200925 3159 3174 3086 3119 -28 896,005 3,485,814 +31,081  
Mar21 200925 3127 3127 3075 3106 -28 79 29,500 -25  
Total Volume and Open Interest 896,084 3,582,530 +31,056  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200925 10215 10274 10079 10191 +34 29,351 136,711 -3,135  
Mar21 200925 10026 10082 9973 10082 +34 0 186 -1  
Total Volume and Open Interest 29,352 136,900 -3,135  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200925 5823.50 5851.50 5739.50 5802.50 +6.00 117,817 777,726 +393  
Mar21 200925 5762.00 5762.00 5762.00 5762.00 +6.00 11 217 +6  
Jun21 200925 5719.50 5719.50 5719.50 5719.50 +6.00 0 68 +0  
Total Volume and Open Interest 117,828 778,011 +399  
SPI 200(SFE) Weekly Monthly
Dec20 200925 5861.0 5964.0 5832.0 5930.0 +75.0 65,876 321,044 +7,361  
Mar21 200925 5881.0 5881.0 5868.0 5868.0 +76.0 30 1,727 +28  
Jun21 200925 5846.0 5846.0 5846.0 5846.0 +76.0 0 288 +0  
Total Volume and Open Interest 66,030 323,480 +7,459  
FTSE MIB(ISE)
Dec20 200925 18965.00 18965.00 18475.00 18626.00 -226.00 19,961 61,787 -582  
Mar21 200925 18760.00 18760.00 18375.00 18531.00 -221.00 26 44 +15  
Jun21 200925 18176.00 18176.00 18176.00 18176.00 -229.00        
Total Volume and Open Interest 19,987 61,831 -567  
KOSPI 200(KFE)
Dec20 200925 303.85 304.40 301.45 303.40 +1.95 410,781 281,766 +1,116  
Mar21 200925 301.05 301.20 298.25 300.10 +1.70 229 4,119 -28  
Jun21 200925 300.35 300.35 300.35 300.35 +1.70 2 14,802 +0  
Total Volume and Open Interest 411,017 318,971 +1,629  
GSCI(CME) Weekly Monthly
Oct20 200925 346.80 347.70 346.80 347.70 -0.40 4 5,996 -2  
Nov20 200925 351.65 351.65 351.65 351.65 -0.40        
Dec20 200925 355.60 355.60 355.60 355.60 -0.40        
Total Volume and Open Interest 4 5,996 -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

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf