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 11, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200911 992.00 1025.00 992.00 1005.50 +20.50 62 105 -56 Hover/Click
Nov20 200911 977.00 998.00 975.00 996.00 +18.50 128,513 400,837 +6,976 Hover/Click
Jan21 200911 980.75 1000.75 979.00 999.25 +17.75 39,439 125,114 +3,348 Hover/Click
Mar21 200911 979.25 998.00 977.75 996.75 +16.75 28,126 177,483 +1,738 Hover/Click
May21 200911 980.00 996.50 978.25 995.25 +14.75 11,211 88,235 -290 Hover/Click
Jul21 200911 981.75 996.25 980.25 994.75 +12.25 9,354 60,211 +252 Hover/Click
Aug21 200911 983.25 990.50 977.25 989.50 +10.50 404 3,931 +22 Hover/Click
Sep21 200911 962.50 970.75 960.25 968.25 +6.00 301 1,847 -15 Hover/Click
Nov21 200911 948.75 956.50 944.00 951.50 +1.75 5,420 26,945 +518 Hover/Click
Jan22 200911 952.75 956.25 944.25 951.50 +1.25 403 5,037 +45 Hover/Click
Mar22 200911 934.50 942.25 928.25 935.75 -0.50 452 11,620 +114 Hover/Click
May22 200911 939.50 940.25 927.00 933.75 -1.00 122 1,691 +34 Hover/Click
Jul22 200911 944.00 944.75 929.75 937.00 -1.75 60 718 +5 Hover/Click
Aug22 200911 935.25 935.25 935.25 935.25 -2.00 0 32 +0 Hover/Click
Total Volume and Open Interest 224,041 904,693 +12,788  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200911 311.10 318.40 311.10 318.40 +7.30 702 481 -73 Hover/Click
Oct20 200911 312.70 320.30 312.60 319.90 +7.20 13,808 48,928 -671 Hover/Click
Dec20 200911 317.40 325.10 317.20 324.60 +7.10 55,880 181,091 +210 Hover/Click
Jan21 200911 319.20 326.40 319.00 326.00 +6.70 12,450 43,150 -415 Hover/Click
Mar21 200911 319.40 326.00 319.10 325.70 +6.20 13,754 63,476 +2,466 Hover/Click
May21 200911 318.80 324.20 318.50 324.10 +5.10 8,851 44,870 +1,299 Hover/Click
Jul21 200911 318.60 323.00 318.30 322.90 +3.90 4,784 32,316 +446 Hover/Click
Aug21 200911 318.10 321.90 317.60 321.60 +3.40 730 6,613 -232 Hover/Click
Sep21 200911 315.60 319.20 315.20 317.90 +2.30 704 8,883 +219 Hover/Click
Oct21 200911 312.00 313.60 308.70 311.90 +0.90 969 6,357 +84 Hover/Click
Total Volume and Open Interest 114,428 453,820 +2,898  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200911 33.33 33.74 33.30 33.74 +0.61 57 431 -498 Hover/Click
Oct20 200911 33.13 33.73 32.96 33.61 +0.58 16,418 46,171 -3,846 Hover/Click
Dec20 200911 33.30 33.85 33.12 33.71 +0.51 62,306 188,640 +1,877 Hover/Click
Jan21 200911 33.45 33.98 33.29 33.81 +0.46 13,133 49,147 -1,986 Hover/Click
Mar21 200911 33.60 34.12 33.44 33.97 +0.46 14,565 68,230 +182 Hover/Click
May21 200911 33.69 34.25 33.57 34.11 +0.45 9,043 53,695 +418 Hover/Click
Jul21 200911 33.87 34.35 33.72 34.21 +0.42 5,252 33,139 +732 Hover/Click
Aug21 200911 33.78 34.23 33.68 34.08 +0.37 344 3,773 +67 Hover/Click
Sep21 200911 33.67 34.00 33.47 33.83 +0.30 176 2,213 +58 Hover/Click
Oct21 200911 33.43 33.61 33.19 33.42 +0.19 818 4,324 +328 Hover/Click
Total Volume and Open Interest 123,467 465,578 -2,478  
Canola(WCE) Weekly Monthly
Nov20 200911 510.0 518.6 508.7 517.4 +7.6 12,193 148,898 +1,328 Hover/Click
Jan21 200911 516.9 525.8 516.9 524.8 +7.5 5,442 45,894 -531 Hover/Click
Mar21 200911 522.7 531.1 522.7 530.6 +7.3 3,001 16,202 -114 Hover/Click
May21 200911 526.6 532.4 526.6 531.3 +4.7 937 10,528 +195 Hover/Click
Jul21 200911 528.7 531.9 527.6 529.8 +2.2 672 4,588 +122 Hover/Click
Total Volume and Open Interest 23,126 230,351 +1,480  
Corn(CBOT) Weekly Monthly
Sep20 200911 355.50 366.00 355.50 365.00 +7.75 112 1,005 -291 Hover/Click
Dec20 200911 365.00 369.50 363.75 368.50 +3.50 127,513 797,401 -4,929 Hover/Click
Mar21 200911 374.75 379.00 373.50 378.25 +3.25 41,057 235,165 +911 Hover/Click
May21 200911 381.00 385.25 379.50 384.50 +3.00 20,504 82,469 +5,336 Hover/Click
Jul21 200911 385.00 388.75 383.25 388.00 +2.75 10,447 98,618 +421 Hover/Click
Sep21 200911 382.00 385.25 380.50 384.25 +1.75 1,370 39,910 -33 Hover/Click
Dec21 200911 387.75 390.50 386.25 389.75 +2.00 17,384 126,874 -1,629 Hover/Click
Mar22 200911 396.00 399.00 395.00 398.25 +1.75 666 5,948 +11 Hover/Click
May22 200911 402.50 403.25 400.50 403.00 +1.50 4 948 +3 Hover/Click
Jul22 200911 404.50 407.75 404.00 407.00 +1.75 174 2,954 +98 Hover/Click
Total Volume and Open Interest 219,518 1,396,942 +88  
Wheat(CBOT) Weekly Monthly
Sep20 200911 543.00 543.00 533.75 533.75 -6.25 32 68 -28 Hover/Click
Dec20 200911 548.25 552.25 539.75 542.00 -6.25 51,247 223,425 -1,626 Hover/Click
Mar21 200911 556.75 560.75 549.00 550.75 -6.50 13,207 66,586 +695 Hover/Click
May21 200911 563.00 566.50 554.75 557.00 -5.75 6,049 26,050 +907 Hover/Click
Jul21 200911 562.00 565.25 555.00 557.00 -5.00 3,384 36,617 -125 Hover/Click
Sep21 200911 566.25 570.50 560.75 562.75 -4.50 869 5,210 -18 Hover/Click
Total Volume and Open Interest 75,376 374,408 -269  
Wheat(KCBT) Weekly Monthly
Sep20 200911 477.00 477.00 461.25 473.50 -2.75 13 24 -11 Hover/Click
Dec20 200911 478.00 479.50 469.00 471.25 -2.75 19,999 145,901 -2,125 Hover/Click
Mar21 200911 487.25 490.25 479.75 482.25 -2.75 8,143 47,268 +1,757 Hover/Click
May21 200911 494.50 497.25 487.50 489.50 -2.50 4,462 16,954 +1,251 Hover/Click
Jul21 200911 500.50 503.25 493.75 496.00 -2.50 3,916 13,096 +1,048 Hover/Click
Sep21 200911 510.00 510.50 501.50 503.75 -2.50 690 2,772 +7 Hover/Click
Dec21 200911 517.50 521.00 512.75 514.75 -2.75 86 2,616 +8 Hover/Click
Total Volume and Open Interest 37,310 228,845 +1,935  
Wheat(MGE) Weekly Monthly
Sep20 200911 513.25 513.25 513.25 513.25 -3.75 1 1 -9 Hover/Click
Dec20 200911 535.50 538.25 530.75 532.25 -3.25 3,235 35,738 -376 Hover/Click
Mar21 200911 548.50 551.00 544.25 545.25 -3.25 862 10,493 -190 Hover/Click
May21 200911 558.25 558.25 553.00 553.75 -2.50 312 3,768 +145 Hover/Click
Jul21 200911 565.00 565.00 560.00 560.50 -2.75 87 1,765 +47 Hover/Click
Sep21 200911 571.50 571.50 566.00 566.25 -3.00 10 1,917 +3 Hover/Click
Total Volume and Open Interest 4,512 54,151 -376  
Oats(CBOT) Weekly Monthly
Sep20 200911 291.25 291.25 269.75 269.75 -1.75 0 1 +0 Hover/Click
Dec20 200911 272.50 272.75 269.25 270.50 -1.75 151 4,735 -9 Hover/Click
Mar21 200911 270.00 271.25 270.00 270.75 -1.50 10 306 -2 Hover/Click
May21 200911 269.75 269.75 269.75 269.75 -1.25 0 73 +0 Hover/Click
Total Volume and Open Interest 161 5,115 -11  
Rough Rice(CBOT) Weekly Monthly
Sep20 200911 12.45 14.00 12.22 12.22 -0.36 0 10 +0 Hover/Click
Nov20 200911 12.48 12.48 12.08 12.11 -0.36 324 9,813 -102 Hover/Click
Jan21 200911 12.54 12.61 12.31 12.34 -0.31 1 245 +0 Hover/Click
Mar21 200911 12.48 12.48 12.48 12.48 -0.30 0 51 +0 Hover/Click
Total Volume and Open Interest 325 10,128 -102  
Live Cattle(CME) Weekly Monthly
Oct20 200911 105.350 106.080 104.980 105.535 +0.435 37,939 81,669 -9,104 Hover/Click
Dec20 200911 109.600 110.180 109.250 109.900 +0.470 29,799 86,079 +3,453 Hover/Click
Feb21 200911 114.000 114.635 113.785 114.330 +0.280 10,927 51,634 +495 Hover/Click
Apr21 200911 116.730 117.230 116.385 116.950 +0.200 6,374 42,579 +711 Hover/Click
Jun21 200911 109.950 110.680 109.850 110.430 +0.380 3,145 20,821 +365 Hover/Click
Aug21 200911 107.900 108.850 107.900 108.635 +0.435 635 3,742 +126 Hover/Click
Total Volume and Open Interest 88,887 288,045 -3,956  
Feeder Cattle(CME) Weekly Monthly
Sep20 200911 139.500 140.235 139.330 140.000 +0.815 1,356 2,637 -289 Hover/Click
Oct20 200911 139.900 140.750 139.400 140.580 +0.980 6,766 15,370 -868 Hover/Click
Nov20 200911 140.700 141.450 140.130 141.330 +0.930 5,318 9,873 +1,026 Hover/Click
Jan21 200911 138.935 139.485 138.435 139.130 +0.300 2,374 9,439 +320 Hover/Click
Mar21 200911 138.650 139.035 138.035 138.700 +0.100 1,031 3,703 +5 Hover/Click
Apr21 200911 140.080 140.185 139.250 140.100 +0.065 384 752 +37 Hover/Click
May21 200911 140.685 140.950 140.350 140.685 +0.085 220 512 +21 Hover/Click
Total Volume and Open Interest 17,464 42,307 +265  
Lean Hogs(CME) Weekly Monthly
Oct20 200911 67.470 68.730 66.130 66.580 +2.200 30,704 69,399 -7,862 Hover/Click
Dec20 200911 64.780 66.900 64.630 66.000 +3.150 22,229 74,123 +4,355 Hover/Click
Feb21 200911 68.300 69.950 68.050 69.480 +2.080 7,977 29,808 +327 Hover/Click
Apr21 200911 71.750 72.950 71.400 72.630 +1.330 4,469 25,228 +380 Hover/Click
May21 200911 75.500 76.500 75.200 76.430 +1.650 25 787 +14  
Jun21 200911 79.700 80.880 79.230 80.430 +0.730 1,930 11,247 +211 Hover/Click
Jul21 200911 79.700 80.350 78.980 80.050 +0.500 212 4,158 +87 Hover/Click
Aug21 200911 78.230 78.900 77.580 78.780 +0.550 102 1,395 +14 Hover/Click
Total Volume and Open Interest 67,677 216,972 -2,457  
Class III Milk(CME) Weekly Monthly
Sep20 200911 16.46 16.52 16.39 16.48 -0.04 237 4,177 +89 Hover/Click
Oct20 200911 18.91 19.24 18.77 19.21 +0.58 450 4,478 +83 Hover/Click
Nov20 200911 17.40 17.72 17.34 17.69 +0.42 204 3,219 +47 Hover/Click
Dec20 200911 16.56 16.74 16.52 16.73 +0.25 108 2,513 -26 Hover/Click
Jan21 200911 16.17 16.26 16.13 16.26 +0.16 97 1,028 -1 Hover/Click
Feb21 200911 16.10 16.15 16.10 16.10 +0.05 31 880 +9 Hover/Click
Mar21 200911 16.22 16.23 16.21 16.21 +0.01 7 921 +7 Hover/Click
Apr21 200911 16.29 16.29 16.28 16.29 unch 1 531 +0 Hover/Click
May21 200911 16.44 16.44 16.39 16.44 unch 1 597 +0 Hover/Click
Jun21 200911 16.63 16.63 16.59 16.63 unch 1 525 -1 Hover/Click
Jul21 200911 16.80 16.80 16.76 16.80 +0.01 0 214 +0 Hover/Click
Aug21 200911 16.85 16.85 16.85 16.85 unch 0 190 +0 Hover/Click
Sep21 200911 16.95 16.95 16.95 16.95 unch 0 126 +0 Hover/Click
Total Volume and Open Interest 1,137 19,678 +207  
Cocoa(ICE) Weekly Monthly
Sep20 200911 2627 2627 2620 2620 +14 2 112 -2 Hover/Click
Dec20 200911 2537 2569 2529 2548 +11 13,989 103,496 -784 Hover/Click
Mar21 200911 2522 2556 2519 2536 +9 6,533 60,831 -60 Hover/Click
May21 200911 2521 2542 2507 2525 +8 2,468 20,564 +30 Hover/Click
Jul21 200911 2516 2534 2500 2519 +8 607 11,857 +124 Hover/Click
Sep21 200911 2509 2527 2503 2513 +8 322 8,201 +129 Hover/Click
Dec21 200911 2497 2517 2489 2501 +9 360 7,867 +162 Hover/Click
Total Volume and Open Interest 24,344 213,209 -389  
Coffee "C"(ICE) Weekly Monthly
Sep20 200911 133.35 133.35 133.35 133.35 +0.85 15 245 -2 Hover/Click
Dec20 200911 130.50 132.55 129.30 132.45 +0.75 19,278 114,946 -519 Hover/Click
Mar21 200911 131.70 133.55 130.30 133.40 +0.80 7,754 58,066 +98 Hover/Click
May21 200911 132.45 134.45 131.40 134.35 +0.90 3,778 36,082 +488 Hover/Click
Jul21 200911 133.50 135.40 132.35 135.35 +1.00 2,303 18,416 +432 Hover/Click
Sep21 200911 134.65 136.30 133.35 136.25 +1.10 946 9,328 +314 Hover/Click
Total Volume and Open Interest 35,049 266,355 +918  
Orange Juice(ICE) Weekly Monthly
Nov20 200911 117.90 118.65 116.10 116.65 -1.40 660 6,884 +67 Hover/Click
Jan21 200911 120.40 120.40 118.80 119.30 -1.40 52 1,072 +24 Hover/Click
Mar21 200911 122.00 122.00 121.50 121.90 -1.55 35 513 +7 Hover/Click
May21 200911 124.75 124.75 124.55 124.55 -1.60 7 109 +0 Hover/Click
Jul21 200911 127.45 127.45 127.15 127.15 -1.50 0 3 +0 Hover/Click
Sep21 200911 130.35 130.35 129.65 129.65 -1.40       Hover/Click
Total Volume and Open Interest 775 8,581 +77  
Sugar #11(ICE) Weekly Monthly
Oct20 200911 11.93 11.98 11.76 11.92 +0.01 99,917 265,373 -25,944 Hover/Click
Mar21 200911 12.61 12.65 12.44 12.60 +0.02 82,864 323,370 +15,943 Hover/Click
May21 200911 12.47 12.51 12.33 12.47 +0.01 22,232 133,430 +2,836 Hover/Click
Jul21 200911 12.34 12.39 12.22 12.36 +0.02 13,238 101,471 +2,797 Hover/Click
Oct21 200911 12.34 12.39 12.22 12.37 +0.03 9,163 89,181 +848 Hover/Click
Mar22 200911 12.64 12.72 12.55 12.70 +0.04 1,167 47,131 -313 Hover/Click
May22 200911 12.30 12.38 12.22 12.36 +0.04 701 32,534 +38 Hover/Click
Jul22 200911 12.00 12.12 12.00 12.12 +0.03 493 22,561 +31 Hover/Click
Total Volume and Open Interest 230,150 1,044,034 -3,717  
London Cocoa(LCE) Weekly Monthly
Sep20 200911 1761 1779 1761 1770 +19 1,339 8,108 -1,559 Hover/Click
Dec20 200911 1783 1811 1783 1801 +22 5,565 65,729 +410 Hover/Click
Mar21 200911 1770 1784 1766 1777 +17 5,486 60,924 -362 Hover/Click
May21 200911 1760 1769 1755 1764 +14 2,246 37,179 +148 Hover/Click
Jul21 200911 1748 1755 1741 1752 +14 1,301 12,634 +150 Hover/Click
Sep21 200911 1747 1750 1739 1747 +13 376 14,879 +181 Hover/Click
Dec21 200911 1737 1738 1730 1735 +12 87 16,280 +42 Hover/Click
Total Volume and Open Interest 16,439 217,348 -990  
London Sugar(LCE) Weekly Monthly
Oct20 200911 355.30 357.90 353.00 357.20 +2.90 10,181 10,543 -3,822 Hover/Click
Dec20 200911 352.70 353.80 348.60 351.50 -0.60 7,315 37,205 -246 Hover/Click
Mar21 200911 353.10 354.70 350.00 351.70 -1.60 2,196 23,650 -301 Hover/Click
May21 200911 358.70 359.20 355.00 356.20 -1.50 276 11,811 +43 Hover/Click
Aug21 200911 358.90 359.90 355.60 357.00 -0.90 50 4,943 -1 Hover/Click
Total Volume and Open Interest 20,100 93,539 -4,329  
Cotton(ICE) Weekly Monthly
Oct20 200911 64.71 64.72 64.06 64.06 +0.10 16 121 -4 Hover/Click
Dec20 200911 64.81 65.61 64.61 64.81 unch 15,481 122,642 -838 Hover/Click
Mar21 200911 65.84 66.58 65.62 65.78 -0.04 5,278 53,312 +836 Hover/Click
May21 200911 66.65 67.35 66.43 66.56 -0.07 1,886 12,424 -509 Hover/Click
Jul21 200911 67.37 68.00 67.12 67.22 -0.12 921 10,291 +115 Hover/Click
Oct21 200911 66.42 66.42 65.85 65.85 -0.36 0 2 +0 Hover/Click
Total Volume and Open Interest 24,011 216,692 -522  
Lumber(CME) Weekly Monthly
Sep20 200911 943.0 949.0 934.0 948.0 +9.0 122 162 -86  
Nov20 200911 640.4 640.4 640.4 640.4 +29.0 1,263 2,237 -220  
Jan21 200911 591.1 591.1 582.8 590.0 +27.9 252 815 -16  
Mar21 200911 528.8 528.8 528.0 528.8 +29.0 51 277 +7  
May21 200911 491.0 491.0 491.0 491.0 +29.0 8 86 +2  
Jul21 200911 486.0 486.0 486.0 486.0 +29.0 0 1 +0  
Sep21 200911 487.5 487.5 487.5 487.5 +29.0        
Total Volume and Open Interest 1,696 3,578 -313  
Crude Oil(NYM) Weekly Monthly
Oct20 200911 37.01 37.82 36.67 37.33 +0.03 455,356 247,194 -22,584 Hover/Click
Nov20 200911 37.34 38.12 37.02 37.65 -0.01 197,322 269,167 +17,535 Hover/Click
Dec20 200911 37.80 38.54 37.47 38.08 -0.03 157,032 276,835 +3,309 Hover/Click
Jan21 200911 38.45 38.98 37.98 38.56 -0.04 42,037 121,308 +1,356 Hover/Click
Feb21 200911 38.92 39.45 38.47 39.02 -0.06 24,616 72,821 +1,646 Hover/Click
Mar21 200911 39.29 39.87 38.94 39.45 -0.07 38,721 130,537 +2,904 Hover/Click
Apr21 200911 39.78 40.26 39.36 39.85 -0.08 18,412 49,314 -1,855 Hover/Click
May21 200911 40.17 40.62 39.85 40.21 -0.09 22,924 53,330 +10,652 Hover/Click
Jun21 200911 40.31 40.96 40.09 40.54 -0.10 59,674 181,965 -420 Hover/Click
Jul21 200911 40.78 41.13 40.50 40.83 -0.11 4,500 40,005 -420 Hover/Click
Aug21 200911 41.12 41.38 40.85 41.09 -0.12 3,069 32,578 -280 Hover/Click
Sep21 200911 41.33 41.60 41.10 41.33 -0.12 8,859 51,781 -329 Hover/Click
Oct21 200911 41.81 41.81 41.55 41.55 -0.13 2,785 29,145 +937 Hover/Click
Nov21 200911 41.99 42.00 41.76 41.76 -0.13 1,333 25,380 -20 Hover/Click
Dec21 200911 41.84 42.34 41.58 41.95 -0.13 48,174 202,768 +1,516 Hover/Click
Jan22 200911 42.19 42.19 42.10 42.10 -0.14 1,605 20,218 -95 Hover/Click
Total Volume and Open Interest 1,107,148 2,064,813 +18,153  
e-miNY Crude Oil(NYM)
Oct20 200911 37.100 37.825 36.675 37.325 +0.025 11,536 1,445 -508  
Nov20 200911 37.575 38.100 37.025 37.650 unch 877 554 -38  
Dec20 200911 37.975 38.525 37.500 38.075 -0.025 292 542 +15  
Jan21 200911 38.350 38.875 38.350 38.550 -0.050 10 101 +1  
Feb21 200911 39.400 39.400 38.950 39.025 -0.050 4 72 -3  
Mar21 200911 39.450 39.550 39.350 39.450 -0.075 11 38 -9  
Apr21 200911 39.850 39.950 39.650 39.850 -0.075 3 61 +3  
May21 200911 40.200 40.200 40.200 40.200 -0.100 1 20 +0  
Jun21 200911 40.550 40.900 40.225 40.550 -0.100 11 126 +4  
Jul21 200911 40.700 40.825 40.700 40.825 -0.125 6 10 +0  
Total Volume and Open Interest 12,758 3,168 -530  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200911 107.71 110.37 107.17 108.96 +0.72 66,625 102,275 -5,512 Hover/Click
Nov20 200911 109.59 111.97 108.85 110.66 +0.68 46,879 65,352 +6,689 Hover/Click
Dec20 200911 111.64 113.85 110.81 112.52 +0.55 30,877 56,260 +1,099 Hover/Click
Jan21 200911 113.61 115.81 112.85 114.44 +0.44 15,992 34,861 +512 Hover/Click
Feb21 200911 115.64 117.53 114.70 116.16 +0.31 10,541 30,048 +1,842 Hover/Click
Mar21 200911 116.84 118.70 116.33 117.44 +0.22 5,785 21,302 -60 Hover/Click
Apr21 200911 118.14 119.47 117.63 118.13 +0.14 1,736 12,942 +141 Hover/Click
May21 200911 118.84 120.33 118.34 119.16 +0.05 1,309 10,022 +182 Hover/Click
Jun21 200911 120.34 121.73 119.43 120.39 -0.04 3,823 25,176 +18 Hover/Click
Jul21 200911 121.89 122.07 121.89 122.07 -0.08 543 4,617 -68 Hover/Click
Aug21 200911 124.23 124.23 123.41 123.66 -0.12 554 4,958 -24 Hover/Click
Sep21 200911 124.56 125.12 124.56 125.12 -0.16 720 5,980 +55 Hover/Click
Oct21 200911 125.97 126.50 125.97 126.44 -0.20 597 2,688 +6 Hover/Click
Nov21 200911 127.14 127.59 127.14 127.59 -0.22 444 2,923 +51 Hover/Click
Total Volume and Open Interest 188,987 427,458 +5,019  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200911 108.84 111.54 107.55 109.49 -0.28 64,781 98,424 -8,320 Hover/Click
Nov20 200911 107.74 110.13 106.60 108.27 -0.38 45,781 72,645 +4,744 Hover/Click
Dec20 200911 107.07 108.91 105.67 107.20 -0.38 27,172 53,365 -44 Hover/Click
Jan21 200911 107.94 109.36 106.24 107.68 -0.41 9,970 23,783 -493 Hover/Click
Feb21 200911 109.49 110.68 108.04 109.13 -0.44 5,215 9,410 +379 Hover/Click
Mar21 200911 111.21 112.98 110.42 111.61 -0.45 5,119 21,642 +1,068 Hover/Click
Apr21 200911 126.61 128.05 125.33 126.53 -0.43 1,805 15,196 +295 Hover/Click
May21 200911 127.24 129.83 127.15 128.36 -0.39 1,278 9,077 +100 Hover/Click
Jun21 200911 129.15 130.55 127.70 128.96 -0.39 2,854 28,269 +580 Hover/Click
Jul21 200911 128.82 128.82 127.78 128.77 -0.39 761 3,851 +159 Hover/Click
Total Volume and Open Interest 167,229 357,364 -531  
e-miNY RBOB Gasoline(NYM)
Oct20 200911 109.49 109.49 109.49 109.49 -0.28 0 3 +0  
Nov20 200911 108.27 108.27 108.27 108.27 -0.38        
Dec20 200911 107.20 107.20 107.20 107.20 -0.38        
Jan21 200911 107.68 107.68 107.68 107.68 -0.41        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200911 2.314 2.335 2.246 2.269 -0.054 201,385 173,217 -16,674 Hover/Click
Nov20 200911 2.797 2.807 2.723 2.744 -0.054 111,177 218,088 +6,904 Hover/Click
Dec20 200911 3.185 3.205 3.148 3.165 -0.021 47,378 100,439 -276 Hover/Click
Jan21 200911 3.309 3.329 3.272 3.290 -0.019 46,708 130,664 -254 Hover/Click
Feb21 200911 3.270 3.291 3.233 3.253 -0.020 18,081 54,145 +2,364 Hover/Click
Mar21 200911 3.152 3.171 3.122 3.138 -0.016 26,456 105,987 +3,868 Hover/Click
Apr21 200911 2.836 2.852 2.823 2.826 -0.006 14,894 78,590 -117 Hover/Click
May21 200911 2.798 2.816 2.787 2.788 -0.008 7,059 46,500 +735 Hover/Click
Jun21 200911 2.826 2.844 2.817 2.817 -0.008 4,385 29,316 +865 Hover/Click
Jul21 200911 2.857 2.881 2.854 2.854 -0.008 2,328 20,357 +91 Hover/Click
Aug21 200911 2.874 2.893 2.866 2.866 -0.008 2,902 22,010 +727 Hover/Click
Sep21 200911 2.861 2.880 2.854 2.854 -0.008 1,517 27,752 +288 Hover/Click
Oct21 200911 2.883 2.901 2.876 2.877 -0.007 5,652 66,978 +616 Hover/Click
Nov21 200911 2.932 2.952 2.928 2.928 -0.006 1,842 27,183 -106 Hover/Click
Dec21 200911 3.057 3.080 3.057 3.059 -0.004 1,141 24,285 +429 Hover/Click
Jan22 200911 3.170 3.178 3.144 3.156 -0.005 1,177 22,429 -69 Hover/Click
Total Volume and Open Interest 497,608 1,239,070 +337  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200911 39.96 40.34 39.38 39.83 -0.23 278,218 391,948 -29,104 Hover/Click
Dec20 200911 40.55 40.95 39.96 40.43 -0.20 196,516 401,688 +3,225 Hover/Click
Jan21 200911 41.05 41.47 40.50 40.96 -0.19 68,313 229,221 -2,889 Hover/Click
Feb21 200911 41.55 41.99 41.03 41.47 -0.18 40,536 131,101 +2,300 Hover/Click
Mar21 200911 42.02 42.45 41.52 41.93 -0.17 38,075 122,855 -1,056 Hover/Click
Apr21 200911 42.41 42.88 41.97 42.38 -0.15 15,469 66,277 +1,933 Hover/Click
May21 200911 42.86 43.24 42.48 42.79 -0.15 13,447 67,968 +1,005 Hover/Click
Jun21 200911 43.25 43.66 42.80 43.18 -0.15 37,933 179,621 +786 Hover/Click
Jul21 200911 43.57 43.94 43.17 43.49 -0.15 7,288 56,684 +1,092 Hover/Click
Aug21 200911 44.04 44.04 43.79 43.79 -0.15 2,041 39,602 -517 Hover/Click
Sep21 200911 44.00 44.50 43.87 44.07 -0.16 2,819 47,949 +93 Hover/Click
Oct21 200911 43.86 44.33 43.86 44.33 -0.16 1,247 29,678 +21 Hover/Click
Nov21 200911 44.55 44.55 44.55 44.55 -0.16 1,371 22,755 +355 Hover/Click
Dec21 200911 44.84 45.23 44.43 44.76 -0.15 38,060 243,263 -1,414 Hover/Click
Total Volume and Open Interest 764,862 2,447,635 -21,524  
Gas Oil(ICE) Weekly Monthly
Oct20 200911 319.25 326.75 317.50 324.00 +1.25 134,229 181,079 -4,375 Hover/Click
Nov20 200911 325.75 332.50 323.50 330.00 +1.00 82,136 133,931 +7,434 Hover/Click
Dec20 200911 330.00 336.50 327.50 334.00 +0.50 65,885 119,786 +1,808 Hover/Click
Jan21 200911 335.00 341.00 333.25 339.00 +0.25 18,347 56,172 +309 Hover/Click
Feb21 200911 340.25 346.00 338.00 344.00 +0.25 12,262 36,596 -760 Hover/Click
Mar21 200911 346.25 350.50 343.75 349.00 +0.25 13,758 38,981 +1,401 Hover/Click
Apr21 200911 349.50 354.00 348.00 353.00 -0.25 5,220 22,783 -1,341 Hover/Click
May21 200911 354.75 358.00 352.00 357.00 -0.50 4,392 20,615 +791 Hover/Click
Jun21 200911 357.25 361.75 355.25 360.25 -1.00 11,266 53,463 +815 Hover/Click
Jul21 200911 362.75 365.75 360.25 364.50 -1.25 1,133 16,406 +173 Hover/Click
Total Volume and Open Interest 403,792 915,016 -6,154  
Ethanol(CBOT)
Oct20 200911 1.320 1.320 1.306 1.306 unch 0 42 +0  
Nov20 200911 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200911 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200911 1.297 1.297 1.297 1.297 unch        
Feb21 200911 1.297 1.297 1.297 1.297 unch        
Mar21 200911 1.297 1.297 1.297 1.297 unch        
Apr21 200911 1.342 1.342 1.342 1.342 unch        
May21 200911 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 0 44 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200911 37.25 37.81 36.68 37.33 +0.03 34,714 37,049 -2,375 Hover/Click
Nov20 200911 37.67 38.11 37.03 37.65 -0.01 53,141 48,754 +1,639 Hover/Click
Dec20 200911 38.04 38.51 37.48 38.08 -0.03 58,099 84,737 +1,543 Hover/Click
Jan21 200911 38.43 38.95 38.07 38.56 -0.04 26,802 19,511 -329 Hover/Click
Feb21 200911 38.96 39.31 38.55 39.02 -0.06 11,010 11,071 +27 Hover/Click
Mar21 200911 39.41 39.68 39.04 39.45 -0.07 6,764 14,101 +522 Hover/Click
Apr21 200911 40.01 40.07 39.61 39.85 -0.08 1,254 6,918 +258 Hover/Click
May21 200911 40.40 40.40 40.19 40.21 -0.09 758 5,908 -45 Hover/Click
Jun21 200911 40.55 40.88 40.29 40.54 -0.10 9,336 34,173 +596 Hover/Click
Jul21 200911 40.83 40.83 40.83 40.83 -0.11 617 6,102 +18 Hover/Click
Aug21 200911 41.09 41.09 41.09 41.09 -0.12 458 6,490 -10 Hover/Click
Sep21 200911 41.33 41.33 41.33 41.33 -0.12 1,082 7,004 +418 Hover/Click
Oct21 200911 41.55 41.55 41.55 41.55 -0.13 162 7,113 -100 Hover/Click
Nov21 200911 41.76 41.76 41.76 41.76 -0.13 167 6,460 +43 Hover/Click
Dec21 200911 42.00 42.23 41.76 41.95 -0.13 8,298 75,643 +1,108 Hover/Click
Jan22 200911 42.10 42.10 42.10 42.10 -0.14 69 3,704 +13 Hover/Click
Total Volume and Open Interest 216,296 463,176 +2,942  
US Dollar Index(ICE) Weekly Monthly
Sep20 200911 93.345 93.375 93.110 93.320 -0.010 24,803 11,668 -5,694 Hover/Click
Dec20 200911 93.365 93.400 93.075 93.338 +0.022 12,549 17,150 +4,873 Hover/Click
Mar21 200911 93.275 93.277 93.215 93.277 +0.022 8 142 +7 Hover/Click
Total Volume and Open Interest 37,360 28,962 -814  
Australian Dollar(CME) Weekly Monthly
Sep20 200911 72.59 73.06 72.58 72.74 +0.07 206,382 58,036 -47,322 Hover/Click
Dec20 200911 72.58 73.08 72.58 72.76 +0.07 128,422 102,100 +64,356 Hover/Click
Mar21 200911 72.73 73.08 72.65 72.78 +0.07 22 178 -3 Hover/Click
Total Volume and Open Interest 335,989 161,307 +17,216  
British Pound(CME) Weekly Monthly
Sep20 200911 128.05 128.65 127.63 127.90 -0.12 209,095 97,588 -44,871 Hover/Click
Dec20 200911 128.06 128.72 127.68 127.96 -0.12 93,988 93,650 +40,960 Hover/Click
Mar21 200911 128.09 128.79 127.81 128.07 -0.12 62 526 -2 Hover/Click
Total Volume and Open Interest 303,799 193,483 -4,041  
Canadian Dollar(CME) Weekly Monthly
Sep20 200911 75.81 76.04 75.72 75.81 -0.05 135,093 68,215 -35,094 Hover/Click
Dec20 200911 75.84 76.07 75.73 75.83 -0.05 71,121 67,210 +34,127 Hover/Click
Mar21 200911 75.98 76.07 75.78 75.86 -0.05 47 601 +24 Hover/Click
Jun21 200911 75.94 76.01 75.83 75.85 -0.05 44 288 +10 Hover/Click
Total Volume and Open Interest 206,369 136,701 -917  
Japanese Yen(CME) Weekly Monthly
Sep20 200911 94.22 94.30 94.10 94.24 unch 145,644 73,545 -49,770 Hover/Click
Dec20 200911 94.31 94.41 94.22 94.36 +0.01 84,955 81,336 +54,369 Hover/Click
Mar21 200911 94.54 94.54 94.47 94.54 +0.01 0 369 +0 Hover/Click
Total Volume and Open Interest 230,875 156,037 +4,491  
Swiss Franc(CME) Weekly Monthly
Sep20 200911 109.85 110.13 109.82 109.95 +0.04 42,223 29,361 -13,997 Hover/Click
Dec20 200911 110.15 110.44 110.12 110.24 +0.03 28,199 27,472 +18,386 Hover/Click
Mar21 200911 110.59 110.62 110.59 110.59 +0.05 0 67 +0 Hover/Click
Total Volume and Open Interest 70,422 56,951 +4,389  
EuroFX(CME) Weekly Monthly
Sep20 200911 118.20 118.74 118.20 118.31 +0.05 426,011 343,013 -198,268 Hover/Click
Dec20 200911 118.44 118.98 118.43 118.55 +0.05 277,557 328,333 +188,247 Hover/Click
Mar21 200911 118.92 119.25 118.76 118.84 +0.06 164 1,362 -15 Hover/Click
Total Volume and Open Interest 705,386 680,741 -10,041  
Mexican Peso(CME) Weekly Monthly
Sep20 200911 466.25 470.63 465.88 469.75 +3.50 92,767 53,259 -21,402 Hover/Click
Oct20 200911 467.25 468.63 466.13 468.00 +3.50 15 148 +15  
Total Volume and Open Interest 140,417 156,122 +5,735  
Brazilian Real(CME) Weekly Monthly
Oct20 200911 188.40 189.95 186.80 187.35 -1.05 6,304 37,283 -110  
Nov20 200911 189.35 189.70 186.70 187.25 -0.95 51 217 +35  
Dec20 200911 187.40 188.60 186.70 187.10 -0.90 1 786 +0 Hover/Click
Jan21 200911 186.90 188.40 186.65 186.90 -0.90        
Total Volume and Open Interest 6,356 38,286 -75  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200911 177~230 178~090 177~180 178~080 +0~110 1,871 4,706 -1,429 Hover/Click
Dec20 200911 176~120 176~220 175~260 176~190 +0~110 302,630 1,153,663 +7,031 Hover/Click
Mar21 200911 177~300 178~030 177~300 178~030 +0~110 12 19 +4 Hover/Click
Total Volume and Open Interest 304,513 1,158,388 +5,606  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200911 139~195 139~250 139~165 139~245 +0~055 3,629 27,135 -1,361 Hover/Click
Dec20 200911 139~135 139~200 139~100 139~190 +0~050 1,206,560 3,290,068 -14,947 Hover/Click
Mar21 200911 139~190 139~190 139~190 139~190 +0~050       Hover/Click
Total Volume and Open Interest 1,210,189 3,317,203 -16,308  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200911 125~276 125~312 125~272 125~306 +0~020 3,005 47,259 -2,176 Hover/Click
Dec20 200911 125~316 126~032 125~304 126~024 +0~020 663,559 3,226,668 +60,737 Hover/Click
Mar21 200911 126~072 126~072 126~072 126~072 +0~020 32 52 +32 Hover/Click
Total Volume and Open Interest 666,596 3,273,979 +58,593  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200911 110~132 110~140 110~131 110~140 +0~007 3,707 48,668 -891 Hover/Click
Dec20 200911 110~143 110~153 110~142 110~153 +0~010 225,081 1,942,138 +2,019 Hover/Click
Mar21 200911 110~153 110~153 110~153 110~153 +0~010       Hover/Click
Total Volume and Open Interest 228,788 1,990,806 +1,128  
Eurodollars(CME) Weekly Monthly
Sep20 200911 99.753 99.755 99.753 99.755 +0.002 122,069 1,409,388 -12,848  
Dec20 200911 99.700 99.710 99.695 99.710 +0.015 108,643 1,033,155 -242  
Mar21 200911 99.790 99.805 99.790 99.805 +0.015 55,896 997,845 +5,247  
Jun21 200911 99.810 99.825 99.810 99.825 +0.015 83,965 916,891 -2,488  
Sep21 200911 99.810 99.825 99.805 99.825 +0.020 96,642 887,993 -25,308  
Dec21 200911 99.785 99.800 99.780 99.800 +0.020 67,819 760,367 +2,302  
Mar22 200911 99.805 99.820 99.795 99.820 +0.020 68,333 629,006 +1,068  
Jun22 200911 99.800 99.815 99.790 99.815 +0.020 52,212 606,454 +949  
Sep22 200911 99.785 99.805 99.775 99.800 +0.020 62,796 419,417 +3,409  
Dec22 200911 99.750 99.770 99.740 99.765 +0.020 60,977 329,147 +11,339  
Mar23 200911 99.740 99.760 99.730 99.755 +0.020 51,510 424,291 -107  
Jun23 200911 99.705 99.730 99.695 99.725 +0.020 84,136 255,829 +1,055  
Sep23 200911 99.670 99.695 99.655 99.690 +0.020 58,713 282,929 +3,488  
Dec23 200911 99.615 99.640 99.605 99.635 +0.015 44,676 206,102 +1,430  
Mar24 200911 99.580 99.605 99.570 99.600 +0.015 25,473 146,860 +1,481  
Jun24 200911 99.530 99.560 99.520 99.555 +0.020 38,479 135,500 +1,505  
Sep24 200911 99.485 99.510 99.470 99.505 +0.015 20,966 145,021 +1,587  
Dec24 200911 99.425 99.450 99.405 99.445 +0.015 23,815 128,084 -966  
Total Volume and Open Interest 1,253,862 10,158,965 +24,058  
Ultra T-Bond(CBOT)
Sep20 200911 219~21 220~06 218~27 219~31 +0~20 3,728 21,822 -5,597  
Dec20 200911 222~24 223~07 221~17 222~28 +0~21 155,016 969,340 -351  
Mar21 200911 222~28 222~28 222~28 222~28 +0~21        
Total Volume and Open Interest 158,744 991,162 -5,948  
Ultra 10-Yr T-Note(CBOT)
Sep20 200911 157~155 157~285 157~150 157~270 +0~070 13,205 86,364 -8,141  
Dec20 200911 159~260 160~015 159~165 159~315 +0~075 229,612 875,748 -3,270  
Mar21 200911 159~315 159~315 159~315 159~315 +0~075        
Total Volume and Open Interest 242,817 962,112 -11,411  
30 Day Federal Funds(CBOT)
Sep20 200911 99.910 99.912 99.910 99.910 unch 6,578 129,307 -815  
Oct20 200911 99.915 99.920 99.910 99.915 unch 8,372 234,811 +361  
Nov20 200911 99.920 99.925 99.920 99.920 unch 10,754 160,373 -5,795  
Dec20 200911 99.930 99.930 99.925 99.925 unch 6,364 127,918 +1,429  
Jan21 200911 99.935 99.940 99.930 99.935 unch 6,515 180,022 +1,170  
Feb21 200911 99.945 99.945 99.940 99.945 +0.005 7,957 96,966 -5  
Total Volume and Open Interest 77,516 1,418,015 -784  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200910 151.91 151.96 151.83 151.88 -0.04 3,532 5,974 +5,477 Hover/Click
Mar21 200910 151.88 151.88 151.88 151.88 -0.04       Hover/Click
Jun21 200910 151.88 151.88 151.88 151.88 -0.04       Hover/Click
Total Volume and Open Interest 7,877 13,728 +1,086  
Euro-Buxl(EUREX)
Dec20 200911 218.80 220.00 218.48 219.70 +2.52 49,913 222,834 -2,134  
Mar21 200911 218.44 218.44 218.44 218.44 +2.52        
Jun21 200911 216.90 216.90 216.90 216.90 +2.52        
Total Volume and Open Interest 49,913 222,834 -2,134  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200911 173.66 174.04 173.54 173.96 +0.85 608,711 1,233,877 -20,311 Hover/Click
Mar21 200911 176.06 176.11 176.06 176.11 +0.85 0 25 -5 Hover/Click
Jun21 200911 173.56 173.56 173.56 173.56 +0.85       Hover/Click
Total Volume and Open Interest 608,711 1,233,902 -20,316  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200911 134.97 135.13 134.90 135.09 +0.31 379,964 970,413 +12,476 Hover/Click
Mar21 200911 134.98 134.98 134.98 134.98 +0.31       Hover/Click
Jun21 200911 135.64 135.64 135.64 135.64 +0.31       Hover/Click
Total Volume and Open Interest 379,964 970,413 +12,476  
Euro-Schatz(EUREX)
Dec20 200911 112.26 112.29 112.24 112.29 +0.06 319,427 1,494,425 +11,912  
Mar21 200911 112.29 112.29 112.29 112.29 +0.06 0 1 +0  
Jun21 200911 113.08 113.08 113.08 113.08 +0.06        
Total Volume and Open Interest 319,427 1,494,426 +11,912  
3-Mth Euribor(EUREX)
Sep20 200911 100.485 100.485 100.485 100.485 unch 115 815 +34  
Dec20 200911 100.485 100.485 100.485 100.485 +0.010 0 487 +0  
Mar21 200911 100.500 100.505 100.500 100.500 +0.010 0 798 +0  
Total Volume and Open Interest 115 4,027 +34  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200911 137~04 137~16 137~04 137~16 +0~21 38 22,766 -5 Hover/Click
Dec20 200911 136~16 136~20 136~03 136~18 +0~22 243,906 513,306 -8,443 Hover/Click
Total Volume and Open Interest 243,944 536,072 -8,448  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200911 99.93 99.94 99.93 99.93 unch 85,845 410,878 -3,946  
Dec20 200911 99.93 99.95 99.93 99.94 +0.01 164,113 549,324 +12,226  
Mar21 200911 99.99 100.00 99.99 100.00 +0.01 94,575 533,759 +9,026  
Jun21 200911 100.03 100.04 100.01 100.03 +0.02 56,128 576,954 +321  
Sep21 200911 100.04 100.06 100.04 100.06 +0.02 80,293 414,746 +11,123  
Dec21 200911 100.06 100.07 100.04 100.06 +0.02 71,970 378,079 +9,374  
Total Volume and Open Interest 830,175 4,223,195 +65,114  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200911 100.485 100.490 100.480 100.485 unch 86,481 475,870 +4,430  
Dec20 200911 100.480 100.485 100.475 100.485 +0.010 76,625 476,832 +8,607  
Mar21 200911 100.490 100.505 100.490 100.500 +0.010 56,156 321,275 -5,710  
Total Volume and Open Interest 729,843 3,695,628 +27,320  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200910 99.91 99.92 99.91 99.91 unch 10,575 89,231 -5,830  
Dec20 200911 99.89 99.89 99.88 99.89 unch 7,893 163,830 +838  
Mar21 200911 99.89 99.89 99.88 99.89 unch 6,488 126,841 +419  
Jun21 200911 99.89 99.89 99.88 99.89 unch 1,519 138,882 -171  
Sep21 200911 99.87 99.88 99.86 99.87 -0.01 6,204 93,999 +129  
Dec21 200911 99.85 99.85 99.84 99.85 unch 3,864 75,339 -1,123  
Mar22 200911 99.83 99.84 99.83 99.84 unch 302 69,447 +132  
Jun22 200911 99.82 99.82 99.81 99.82 unch 1,870 28,043 -995  
Sep22 200911 99.80 99.81 99.80 99.81 unch 1,083 3,407 +493  
Dec22 200911 99.78 99.78 99.78 99.78 -0.01 0 438 +0  
Total Volume and Open Interest 45,777 779,978 -11,157  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200911 99.05 99.08 99.03 99.07 +0.02 667,759 1,416,109 -182,593  
Dec20 200911 99.02 99.05 99.00 99.04 +0.02 500,987 476,951 +442,635  
Total Volume and Open Interest 1,168,746 1,893,060 +260,042  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200911 99.71 99.71 99.71 99.71 +0.00 264,179 935,710 -184,146  
Dec20 200911 99.69 99.70 99.69 99.69 unch 180,639 284,495 +142,755  
Total Volume and Open Interest 444,818 1,220,205 -41,391  
Gold(CMX) Weekly Monthly
Oct20 200911 1945.0 1954.6 1936.2 1939.5 -16.5 8,346 61,475 +87 Hover/Click
Dec20 200911 1953.8 1963.4 1944.0 1947.9 -16.4 227,182 419,386 +6,327 Hover/Click
Feb21 200911 1961.3 1970.7 1951.8 1955.7 -16.2 2,793 38,493 +602 Hover/Click
Apr21 200911 1967.3 1974.0 1957.2 1960.6 -16.1 792 20,060 -162 Hover/Click
Jun21 200911 1968.9 1979.4 1963.0 1964.7 -15.9 677 9,449 +112 Hover/Click
Aug21 200911 1971.3 1977.4 1966.5 1967.4 -15.8 209 5,595 -42 Hover/Click
Oct21 200911 1974.5 1974.5 1970.2 1970.7 -15.7 103 2,444 -79 Hover/Click
Dec21 200911 1978.7 1983.8 1972.2 1973.8 -15.6 198 6,998 +65 Hover/Click
Feb22 200911 1980.0 1980.0 1976.5 1976.5 -15.6 5 25 +4 Hover/Click
Apr22 200911 1978.4 1978.4 1978.4 1978.4 -15.6 0 9 +0 Hover/Click
Jun22 200911 1984.0 1984.0 1984.0 1984.0 -15.6 0 98 +0 Hover/Click
Total Volume and Open Interest 240,589 564,459 +7,002  
Silver(CMX) Weekly Monthly
Sep20 200911 2709.0 2709.5 2673.9 2673.9 -42.4 238 1,318 -248 Hover/Click
Dec20 200911 2703.5 2724.0 2672.5 2685.7 -43.4 60,067 138,330 +387 Hover/Click
Mar21 200911 2723.5 2738.5 2690.5 2701.6 -42.9 2,519 13,347 +73 Hover/Click
May21 200911 2721.0 2740.5 2707.5 2712.6 -42.3 220 2,394 +37 Hover/Click
Jul21 200911 2730.0 2751.0 2717.5 2723.8 -42.7 155 1,020 +36 Hover/Click
Sep21 200911 2744.0 2760.0 2735.9 2735.9 -43.7 76 922 +5 Hover/Click
Dec21 200911 2782.0 2782.0 2755.0 2755.0 -44.6 118 497 +47 Hover/Click
Total Volume and Open Interest 63,615 159,358 +367  
Platinum(NYMEX) Weekly Monthly
Oct20 200911 932.9 949.4 928.1 939.6 -1.4 13,190 40,958 -1,495 Hover/Click
Jan21 200911 940.3 955.2 934.2 946.0 -1.2 2,415 18,304 +1,392 Hover/Click
Apr21 200911 953.0 953.0 953.0 953.0 -1.3 151 453 +125 Hover/Click
Jul21 200911 959.1 959.1 959.1 959.1 -1.3 9 17 +0 Hover/Click
Total Volume and Open Interest 15,765 59,733 +22  
Palladium(NYMEX) Weekly Monthly
Sep20 200911 2313.10 2313.10 2313.10 2313.10 +5.70 0 185 -59 Hover/Click
Dec20 200911 2311.10 2359.70 2299.20 2330.80 -0.10 1,282 9,115 +13 Hover/Click
Mar21 200911 2325.40 2335.00 2320.60 2335.00 -1.20 2 177 +2 Hover/Click
Total Volume and Open Interest 1,284 9,484 -44  
Copper(CMX) Weekly Monthly
Sep20 200911 297.10 304.35 297.10 303.40 +4.70 775 2,450 -213 Hover/Click
Dec20 200911 297.50 305.25 297.20 303.95 +4.10 60,158 138,872 -179 Hover/Click
Mar21 200911 298.95 306.65 298.90 305.35 +4.00 9,176 53,618 -85 Hover/Click
May21 200911 300.00 307.20 299.55 305.90 +3.90 5,323 22,127 +1,328 Hover/Click
Jul21 200911 302.05 307.10 302.05 306.25 +3.85 2,009 7,604 +887 Hover/Click
Total Volume and Open Interest 79,150 238,016 +1,867  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200911 27564 27828 27440 27612 +67 220,385 71,717 -186 Hover/Click
Dec20 200911 27468 27709 27318 27493 +67 5,373 1,974 +541 Hover/Click
Mar21 200911 27381 27541 27229 27377 +67 44 37 +8 Hover/Click
Jun21 200911 27342 27342 27342 27342 +58 0 1 +0 Hover/Click
Total Volume and Open Interest 225,802 73,729 +363  
S & P 500(CME) Weekly Monthly
Sep20 200911 3333.75 3333.75 3333.75 3333.75 -6.75 3,010 37,423 +1,106  
Dec20 200911 3347.50 3363.75 3323.25 3323.25 -6.75        
Mar21 200911 3315.25 3315.25 3315.25 3315.25 -6.75        
Jun21 200911 3302.75 3302.75 3302.75 3302.75 -7.50        
Total Volume and Open Interest 3,010 37,497 +1,106  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200911 3345.25 3375.00 3308.75 3333.75 -6.75 2,011,132 2,522,808 -57,210 Hover/Click
Dec20 200911 3334.75 3364.75 3298.25 3323.25 -6.75 85,922 155,841 +31,778 Hover/Click
Mar21 200911 3326.75 3355.50 3290.75 3315.25 -6.75 273 2,167 -111 Hover/Click
Jun21 200911 3340.25 3340.25 3290.50 3302.75 -7.50 2 38 +0 Hover/Click
Total Volume and Open Interest 2,097,329 2,680,856 -25,543  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200911 11187.00 11356.25 10937.50 11061.50 -116.75 720,954 255,941 +12,114 Hover/Click
Dec20 200911 11181.25 11343.75 10924.00 11048.25 -117.25 23,934 15,015 +8,307 Hover/Click
Mar21 200911 11187.00 11326.25 10922.50 11037.00 -117.50 54 284 +17 Hover/Click
Total Volume and Open Interest 744,943 271,241 +20,438  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200911 1864.80 1874.70 1837.80 1854.50 -2.00 20,042 56,316 -7 Hover/Click
Dec20 200911 1857.10 1867.80 1831.30 1848.00 -2.20 88 89 +55 Hover/Click
Mar21 200911 1856.50 1856.50 1856.50 1856.50 -2.00       Hover/Click
Total Volume and Open Interest 20,130 56,405 +48  
Volatility Index(CBOE)
Sep20 200911 28.75 29.10 26.25 26.33 -2.45 70,256 59,164 -9,591  
Oct20 200911 32.88 33.27 31.30 31.88 -0.79 64,179 125,605 +4,614  
Nov20 200911 31.13 31.37 30.22 30.58 -0.30 21,498 31,104 +1,900  
Dec20 200911 29.38 29.65 28.80 29.43 +0.35 10,352 21,027 +374  
Total Volume and Open Interest 176,233 265,493 -2,421  
S & P 600(CME)
Sep20 200911 861.90 861.90 861.90 861.90 -6.30 0 1,020 +0  
Dec20 200911 862.50 862.50 862.50 862.50 -6.20        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200911 1508.60 1523.10 1481.60 1493.10 -13.00 186,796 491,364 -9,314 Hover/Click
Dec20 200911 1506.20 1519.50 1477.70 1489.30 -13.10 11,187 9,831 +7,227 Hover/Click
Mar21 200911 1486.60 1486.60 1486.60 1486.60 -14.20 0 3 +0 Hover/Click
Total Volume and Open Interest 197,983 501,198 -2,087  
Nikkei 225(CME)
Dec20 200911 23005 23325 23005 23250 +255 8,084 12,254 +3,161  
Mar21 200911 23225 23270 23205 23205 +275        
Total Volume and Open Interest 17,168 18,828 +2,157  
Nikkei 225(SGX) Weekly Monthly
Dec20 200911 23070 23250 22895 23190 +95 74,266 93,549 +27,935  
Mar21 200910 23080 23080 23080 23080 +360 0 978 +0  
Jun21 200910 22925 22925 22925 22925 +360 0 6,608 +0  
Total Volume and Open Interest 150,031 195,880 +35,030  
Nikkei 225 Mini(JPX)
Dec20 200911 23040 23255 22985 23200 +120 299,454 190,746 +45,527  
Mar21 200910 22810 23040 22785 23030 +270 622 3,452 +266  
Jun21 200910 22680 22880 22640 22880 +280 53 1,304 +196  
Total Volume and Open Interest 521,964 716,969 +59,194  
Nikkei 225(JPX)
Dec20 200911 23050 23250 22990 23200 +120 63,679 264,164 +72,167  
Mar21 200911 23000 23190 22943 23150 +120 22 6,376 +123  
Jun21 200911 22870 22980 22870 22980 +100 0 15,822 +0  
Total Volume and Open Interest 139,371 535,135 +87,081  
Nikkei 225(CME) Yen
Dec20 200911 22940 23265 22940 23190 +255 32,415 32,433 +10,887  
Mar21 200911 23140 23185 23140 23140 +270        
Jun21 200911 23000 23000 23000 23000 +240        
Total Volume and Open Interest 75,031 53,876 +6,643  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200911 23190 23190 23190 23190 +250        
Mar21 200911 23140 23140 23140 23140 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200911 5022.0 5053.0 4995.5 5033.0 +10.0 71,038 240,550 -1,338  
Oct20 200911 5007.0 5042.0 4987.5 5023.5 +10.0 174 663 +128  
Nov20 200911 5022.0 5022.0 5022.0 5022.0 +10.0        
Dec20 200911 5002.5 5015.0 4978.0 5015.0 +10.0 11 59,656 +10  
Mar21 200911 5001.0 5001.0 5001.0 5001.0 +10.0        
Jun21 200911 4912.5 4912.5 4912.5 4912.5 +10.0        
Total Volume and Open Interest 71,223 315,375 -1,200  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200911 24259 24528 24151 24454 +224 152,347 111,057 +811  
Oct20 200911 24288 24524 24197 24455 +221 1,494 2,624 +973  
Total Volume and Open Interest 155,109 124,927 +2,138  
DAX(EUREX) Weekly Monthly
Sep20 200911 13142.5 13257.0 13110.5 13214.5 -2.0 86,880 82,616 +539  
Dec20 200911 13148.5 13233.0 13097.0 13196.0 -2.0 696 2,608 +247  
Mar21 200911 13186.0 13186.0 13186.0 13186.0 -1.5 6 458 +0  
Total Volume and Open Interest 87,582 85,682 +786  
Mini-DAX(EUREX)
Sep20 200911 13150.0 13257.0 13111.0 13214.5 -2.0 68,294 13,756 -1,136  
Dec20 200911 13169.0 13232.0 13100.0 13196.0 -2.0 337 833 +116  
Mar21 200911 13186.0 13186.0 13186.0 13186.0 -1.5 34 17 -19  
Total Volume and Open Interest 68,665 14,606 -1,039  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200911 3294 3329 3291 3321 +6 1,041,376 3,358,678 -1,352  
Dec20 200911 3282 3318 3280 3309 +6 102,988 539,648 +24,460  
Mar21 200911 3302 3302 3296 3296 +5 1 13,428 +0  
Total Volume and Open Interest 1,148,365 3,978,601 +25,052  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200911 10354 10470 10341 10467 +102 39,339 150,540 +309  
Dec20 200911 10317 10433 10313 10431 +100 1,180 4,267 +328  
Mar21 200911 10322 10322 10322 10322 +101 26 137 +26  
Total Volume and Open Interest 40,545 154,944 +663  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200911 5965.00 6060.50 5964.50 6045.50 +30.50 136,961 776,491 +523  
Dec20 200911 5964.50 6028.00 5954.50 6014.50 +30.00 13,845 19,295 +6,367  
Mar21 200911 5976.50 5976.50 5976.50 5976.50 +30.00 0 192 +0  
Total Volume and Open Interest 150,806 796,043 +6,890  
SPI 200(SFE) Weekly Monthly
Sep20 200911 5902.0 5906.0 5817.0 5848.0 -61.0 66,654 318,927 +6,027  
Dec20 200911 5894.0 5894.0 5812.0 5839.0 -60.0 2,788 7,666 +2,291  
Mar21 200911 5772.0 5772.0 5772.0 5772.0 -60.0 0 1,681 +0  
Total Volume and Open Interest 69,448 328,734 +8,324  
FTSE MIB(ISE)
Sep20 200911 19790.00 19875.00 19690.00 19823.00 +10.00 23,536 72,253 -652  
Dec20 200911 19700.00 19795.00 19615.00 19746.00 +10.00 149 1,703 +66  
Mar21 200911 19395.00 19574.00 19395.00 19574.00 -15.00        
Total Volume and Open Interest 23,685 73,956 -586  
KOSPI 200(KFE)
Dec20 200911 314.00 316.25 312.25 315.75 +0.20 41,470 233,016 +72,006  
Mar21 200911 311.10 313.00 309.50 312.75 unch 6 4,103 +5  
Jun21 200911 308.00 308.90 308.00 308.90 unch 2 15,292 +0  
Total Volume and Open Interest 294,490 411,537 -2,114  
GSCI(CME) Weekly Monthly
Sep20 200911 336.75 339.25 334.95 336.75 +0.10 150 5,032 -129  
Oct20 200911 341.65 344.00 339.65 341.65 +0.05 150 972 +121  
Nov20 200911 346.05 346.05 346.05 346.05 +8.85        
Total Volume and Open Interest 300 6,004 -8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy