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 Wed July 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200701 883.75 898.50 883.25 893.75 +9.50 37,709 8,505 -16,440 Hover/Click
Aug20 200701 878.50 894.00 877.50 891.50 +12.75 42,653 85,918 +7,504 Hover/Click
Sep20 200701 876.75 894.25 875.50 891.25 +14.25 12,334 46,347 -805 Hover/Click
Nov20 200701 882.00 902.00 881.00 899.00 +16.75 83,495 318,703 -947 Hover/Click
Jan21 200701 884.75 906.00 883.75 903.50 +18.75 13,460 70,794 -1,126 Hover/Click
Mar21 200701 878.50 897.75 877.75 896.00 +17.25 8,625 136,792 -261 Hover/Click
May21 200701 877.00 895.75 876.25 893.75 +16.75 6,514 66,190 +1,705 Hover/Click
Jul21 200701 883.75 901.75 883.50 900.25 +16.75 5,648 40,993 +2,042 Hover/Click
Aug21 200701 886.75 902.00 886.50 900.50 +16.50 226 2,184 +2 Hover/Click
Sep21 200701 880.75 894.50 880.75 893.25 +16.25 4 1,270 +1 Hover/Click
Nov21 200701 872.25 891.00 871.75 888.50 +16.25 1,477 22,298 +298 Hover/Click
Jan22 200701 889.25 892.50 889.00 890.75 +17.00 42 336 +24 Hover/Click
Mar22 200701 886.00 886.00 882.75 883.50 +17.25 21 283 +17 Hover/Click
May22 200701 889.00 889.00 885.75 886.50 +18.75 0 84 +0 Hover/Click
Total Volume and Open Interest 212,258 800,977 -7,944  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200701 287.20 293.70 286.90 292.70 +6.40 35,529 4,804 -16,633 Hover/Click
Aug20 200701 289.50 297.00 289.50 295.50 +6.40 45,833 65,213 +2,689 Hover/Click
Sep20 200701 291.90 299.60 291.80 297.90 +6.50 9,831 41,260 +935 Hover/Click
Oct20 200701 293.90 302.00 293.40 300.10 +7.20 8,096 20,959 -253 Hover/Click
Dec20 200701 296.90 306.40 296.40 304.60 +8.70 42,277 168,315 +464 Hover/Click
Jan21 200701 297.30 307.20 297.00 305.60 +9.30 4,979 26,549 -131 Hover/Click
Mar21 200701 296.20 305.00 295.80 303.90 +8.60 3,495 46,301 +125 Hover/Click
May21 200701 295.50 303.20 295.40 302.60 +8.10 2,292 26,822 +282 Hover/Click
Jul21 200701 297.70 305.30 297.50 304.30 +7.80 1,705 19,314 +12 Hover/Click
Aug21 200701 300.80 305.90 300.80 305.20 +7.90 392 4,703 +32 Hover/Click
Total Volume and Open Interest 155,579 443,512 -12,051  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200701 27.89 28.25 27.89 28.21 +0.23 33,074 5,023 -15,350 Hover/Click
Aug20 200701 28.14 28.43 28.00 28.36 +0.22 43,237 61,080 +5,173 Hover/Click
Sep20 200701 28.25 28.58 28.16 28.52 +0.22 7,402 51,525 -77 Hover/Click
Oct20 200701 28.41 28.74 28.37 28.69 +0.22 4,515 25,103 +14 Hover/Click
Dec20 200701 28.76 29.08 28.67 29.01 +0.20 52,177 166,214 +2,971 Hover/Click
Jan21 200701 28.96 29.26 28.90 29.21 +0.20 4,522 27,293 -295 Hover/Click
Mar21 200701 29.09 29.39 29.05 29.33 +0.17 2,725 37,656 +0 Hover/Click
May21 200701 29.26 29.51 29.18 29.46 +0.17 2,807 27,885 +205 Hover/Click
Jul21 200701 29.38 29.66 29.37 29.61 +0.16 1,586 15,856 -59 Hover/Click
Aug21 200701 29.65 29.68 29.42 29.65 +0.14 166 2,344 -15 Hover/Click
Total Volume and Open Interest 152,718 432,599 -7,366  
Canola(WCE) Weekly Monthly
Jul20 200630 474.4 474.4 463.7 463.7 -10.4 2,573 2,663 -2,231 Hover/Click
Nov20 200630 474.2 479.8 472.7 476.0 +2.4 11,499 132,185 +2,160 Hover/Click
Jan21 200630 479.6 485.6 479.5 482.2 +2.6 1,694 17,658 -20 Hover/Click
Mar21 200630 485.3 490.3 485.0 487.1 +2.4 177 4,111 -13 Hover/Click
May21 200630 489.8 494.9 489.8 491.9 +2.6 14 3,066 +4 Hover/Click
Total Volume and Open Interest 15,968 160,979 -97  
Corn(CBOT) Weekly Monthly
Jul20 200701 338.50 351.25 337.50 348.25 +9.75 150,216 14,305 -62,667 Hover/Click
Sep20 200701 340.75 353.75 340.25 350.50 +9.00 242,350 647,563 +6,840 Hover/Click
Dec20 200701 350.00 363.00 349.50 360.50 +10.00 163,254 576,926 -3,706 Hover/Click
Mar21 200701 361.00 373.25 360.25 371.50 +10.25 27,741 100,427 +2,928 Hover/Click
May21 200701 367.00 379.00 366.50 377.00 +9.50 7,369 30,805 +1,078 Hover/Click
Jul21 200701 372.75 383.25 371.50 380.75 +8.00 6,927 72,591 +681 Hover/Click
Sep21 200701 366.75 374.25 366.75 372.50 +5.75 714 25,059 +67 Hover/Click
Dec21 200701 373.00 380.00 373.00 377.75 +4.75 10,993 75,234 +3,490 Hover/Click
Mar22 200701 380.75 388.50 380.75 386.25 +4.75 227 2,593 +51 Hover/Click
May22 200701 392.00 392.75 390.75 391.25 +4.75 2 490 +2 Hover/Click
Total Volume and Open Interest 609,982 1,549,165 -51,145  
Wheat(CBOT) Weekly Monthly
Jul20 200701 489.75 498.75 489.75 498.75 +8.75 16,749 3,129 -8,834 Hover/Click
Sep20 200701 492.00 499.75 489.00 498.75 +7.00 82,163 220,951 +710 Hover/Click
Dec20 200701 499.00 506.75 496.00 506.00 +7.00 28,007 98,831 +546 Hover/Click
Mar21 200701 508.00 514.25 504.00 513.50 +6.75 10,189 45,648 +3,175 Hover/Click
May21 200701 512.50 519.25 509.75 518.25 +6.00 4,010 15,402 +1,181 Hover/Click
Jul21 200701 513.75 519.25 509.00 518.25 +6.00 2,190 14,462 +291 Hover/Click
Total Volume and Open Interest 143,635 406,028 -2,908  
Wheat(KCBT) Weekly Monthly
Jul20 200701 435.75 443.25 434.00 442.50 +7.00 13,821 1,823 -6,888 Hover/Click
Sep20 200701 439.25 443.75 435.00 442.75 +3.00 33,019 151,763 +5,464 Hover/Click
Dec20 200701 451.50 455.75 447.25 455.00 +3.00 7,066 56,314 -842 Hover/Click
Mar21 200701 464.75 468.00 460.00 466.75 +2.50 1,616 12,935 +159 Hover/Click
May21 200701 471.00 475.50 467.75 473.75 +2.25 1,392 9,377 +56 Hover/Click
Jul21 200701 477.00 481.50 473.25 479.25 +2.25 487 4,106 -8 Hover/Click
Sep21 200701 486.50 490.75 483.25 489.50 +2.75 36 441 +15 Hover/Click
Total Volume and Open Interest 57,440 237,175 -2,043  
Wheat(MGE) Weekly Monthly
Jul20 200701 505.00 507.25 505.00 507.25 -2.00 3,283 1,570 -1,653 Hover/Click
Sep20 200701 519.25 520.75 512.00 517.50 -2.75 7,484 37,217 +1,679 Hover/Click
Dec20 200701 532.75 534.25 526.00 530.25 -3.25 1,827 14,198 +318 Hover/Click
Mar21 200701 546.25 548.75 539.75 544.25 -2.75 795 5,319 +170 Hover/Click
May21 200701 556.50 558.75 553.00 554.00 -3.50 507 2,278 +27 Hover/Click
Jul21 200701 566.50 567.75 562.50 562.50 -3.50 58 414 +26 Hover/Click
Total Volume and Open Interest 14,026 61,416 +591  
Oats(CBOT) Weekly Monthly
Jul20 200701 334.00 340.00 334.00 337.25 +3.75 242 93 -205 Hover/Click
Sep20 200701 290.75 292.50 289.50 291.25 unch 58 800 +18 Hover/Click
Dec20 200701 285.75 288.25 285.25 286.75 +0.75 224 3,356 +85 Hover/Click
Mar21 200701 287.50 288.25 287.00 287.00 -0.25 1 26 +1 Hover/Click
Total Volume and Open Interest 525 4,280 -101  
Rough Rice(CBOT) Weekly Monthly
Jul20 200701 19.90 19.90 15.94 15.94 +1.43 59 488 -65 Hover/Click
Sep20 200701 12.24 12.38 12.23 12.35 +0.12 341 7,982 +172 Hover/Click
Nov20 200701 12.05 12.08 12.00 12.00 -0.02 8 1,523 +5 Hover/Click
Jan21 200701 12.14 12.14 12.14 12.14 -0.01 0 20 +0 Hover/Click
Total Volume and Open Interest 408 10,013 +112  
Live Cattle(CME) Weekly Monthly
Aug20 200701 96.700 97.800 96.200 97.300 +1.015 17,394 129,371 +0 Hover/Click
Oct20 200701 100.100 101.050 99.535 100.680 +0.950 10,549 65,473 +382 Hover/Click
Dec20 200701 103.680 104.930 103.330 104.500 +0.850 5,949 42,903 -86 Hover/Click
Feb21 200701 107.400 108.785 107.035 108.635 +1.235 3,743 18,743 +548 Hover/Click
Apr21 200701 109.430 111.250 109.200 111.180 +1.780 1,446 12,696 +185 Hover/Click
Jun21 200701 103.535 105.330 103.285 105.200 +1.815 587 4,332 +126 Hover/Click
Total Volume and Open Interest 40,759 275,053 +294  
Feeder Cattle(CME) Weekly Monthly
Aug20 200701 132.900 133.950 130.785 133.075 +0.225 4,727 17,184 -34 Hover/Click
Sep20 200701 133.285 134.350 131.575 134.035 +0.655 2,476 6,689 +230 Hover/Click
Oct20 200701 133.735 135.035 132.380 134.900 +0.800 1,589 4,570 +16 Hover/Click
Nov20 200701 134.850 135.935 133.235 135.800 +0.950 831 3,509 +54 Hover/Click
Jan21 200701 134.325 135.735 132.750 135.550 +1.115 560 3,499 +72 Hover/Click
Mar21 200701 134.050 135.325 132.285 135.130 +1.430 59 751 +8 Hover/Click
Apr21 200701 135.400 135.785 133.235 135.400 +0.600 0 20 +0 Hover/Click
Total Volume and Open Interest 10,242 36,227 +346  
Lean Hogs(CME) Weekly Monthly
Jul20 200701 44.750 45.350 44.500 44.800 -0.380 2,453 20,137 -483 Hover/Click
Aug20 200701 48.330 50.000 48.100 49.080 +0.050 13,922 84,511 -660 Hover/Click
Oct20 200701 48.730 49.500 47.980 48.280 -1.070 9,281 48,536 +396 Hover/Click
Dec20 200701 51.200 51.880 50.880 51.180 -0.550 6,778 37,641 -14 Hover/Click
Feb21 200701 59.600 59.880 59.250 59.650 -0.250 3,847 16,431 +28 Hover/Click
Apr21 200701 66.200 66.220 65.500 65.880 -0.650 2,309 8,810 +304 Hover/Click
May21 200701 70.700 70.700 70.700 70.700 -0.680 20 173 +11  
Jun21 200701 75.900 75.900 74.980 75.200 -1.000 212 2,801 +36 Hover/Click
Total Volume and Open Interest 38,843 219,604 -377  
Class III Milk(CME) Weekly Monthly
Jul20 200701 22.35 22.90 22.35 22.85 +0.50 805 5,839 +129 Hover/Click
Aug20 200701 19.80 20.48 19.80 20.41 +0.66 496 4,786 +79 Hover/Click
Sep20 200701 18.05 18.38 18.00 18.36 +0.45 215 3,276 -23 Hover/Click
Oct20 200701 17.06 17.40 17.06 17.38 +0.38 79 2,207 +5 Hover/Click
Nov20 200701 16.70 16.90 16.69 16.85 +0.25 9 1,881 +6 Hover/Click
Dec20 200701 16.14 16.25 16.10 16.18 +0.04 9 1,551 +3 Hover/Click
Jan21 200701 15.83 15.87 15.81 15.86 +0.02 22 583 +20 Hover/Click
Feb21 200701 16.01 16.01 15.97 16.01 +0.04 16 551 +14 Hover/Click
Mar21 200701 16.21 16.21 16.18 16.21 unch 20 549 +18 Hover/Click
Apr21 200701 16.18 16.19 16.18 16.18 unch 14 316 +10 Hover/Click
May21 200701 16.30 16.30 16.30 16.30 +0.03 17 328 +16 Hover/Click
Jun21 200701 16.36 16.43 16.36 16.36 unch 16 227 +11 Hover/Click
Jul21 200701 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,743 28,355 +286  
Cocoa(ICE) Weekly Monthly
Jul20 200701 2209 2209 2209 2209 -42 0 22 -2 Hover/Click
Sep20 200701 2182 2191 2158 2169 -17 16,846 96,802 -41 Hover/Click
Dec20 200701 2188 2188 2159 2168 -17 7,620 53,749 +58 Hover/Click
Mar21 200701 2165 2172 2149 2159 -10 4,740 38,668 +1,005 Hover/Click
May21 200701 2161 2168 2150 2159 -8 608 14,102 -6 Hover/Click
Jul21 200701 2167 2170 2152 2161 -7 355 6,080 +35 Hover/Click
Sep21 200701 2162 2170 2152 2160 -6 51 3,372 +0 Hover/Click
Total Volume and Open Interest 30,297 215,542 +1,069  
Coffee "C"(ICE) Weekly Monthly
Jul20 200701 102.80 103.05 102.05 103.05 +3.00 16 289 -34 Hover/Click
Sep20 200701 101.25 104.65 100.00 104.00 +3.00 34,146 108,210 -1,176 Hover/Click
Dec20 200701 103.65 107.10 102.50 106.55 +3.10 18,736 64,305 -68 Hover/Click
Mar21 200701 105.60 109.00 104.50 108.50 +3.15 10,920 40,066 +2,349 Hover/Click
May21 200701 106.95 110.00 105.55 109.55 +3.15 3,429 19,059 +495 Hover/Click
Jul21 200701 108.05 111.10 106.75 110.70 +3.15 919 9,456 +1 Hover/Click
Total Volume and Open Interest 69,798 268,516 +1,254  
Orange Juice(ICE) Weekly Monthly
Jul20 200701 125.50 125.50 121.40 122.65 -4.65 825 341 -472 Hover/Click
Sep20 200701 128.70 129.05 127.35 128.95 +0.55 892 8,008 +299 Hover/Click
Nov20 200701 129.20 129.40 128.40 129.30 +0.40 44 1,051 -4 Hover/Click
Jan21 200701 129.00 129.20 128.80 129.10 +0.15 27 506 -7 Hover/Click
Mar21 200701 129.00 129.00 129.00 129.00 +0.05 27 323 +26 Hover/Click
May21 200701 128.90 128.90 128.90 128.90 -0.50 2 77 +0 Hover/Click
Total Volume and Open Interest 1,817 10,306 -158  
Sugar #11(ICE) Weekly Monthly
Oct20 200701 12.03 12.25 12.01 12.17 +0.21 57,983 412,474 -1,635 Hover/Click
Mar21 200701 12.58 12.83 12.58 12.81 +0.25 19,293 192,776 +449 Hover/Click
May21 200701 12.31 12.55 12.31 12.52 +0.25 10,113 85,166 +711 Hover/Click
Jul21 200701 12.05 12.29 12.05 12.26 +0.26 4,849 70,929 +132 Hover/Click
Oct21 200701 11.97 12.22 11.97 12.20 +0.28 2,231 62,827 +322 Hover/Click
Mar22 200701 12.20 12.47 12.20 12.44 +0.29 1,031 37,177 -51 Hover/Click
May22 200701 11.89 12.17 11.89 12.13 +0.29 427 17,393 +88 Hover/Click
Jul22 200701 11.66 11.96 11.66 11.90 +0.30 277 16,727 -18 Hover/Click
Total Volume and Open Interest 107,199 917,779 -5,204  
London Cocoa(LCE) Weekly Monthly
Jul20 200701 1617 1617 1589 1601 -22 4,217 41,291 -269 Hover/Click
Sep20 200701 1619 1620 1592 1601 -19 8,630 49,503 +369 Hover/Click
Dec20 200701 1611 1611 1587 1590 -20 5,980 64,862 -265 Hover/Click
Mar21 200701 1585 1586 1569 1571 -13 3,619 56,857 +727 Hover/Click
May21 200701 1584 1589 1574 1576 -11 816 17,454 +211 Hover/Click
Jul21 200701 1586 1591 1574 1577 -12 338 8,513 +109 Hover/Click
Sep21 200701 1585 1589 1573 1575 -12 385 11,000 +74 Hover/Click
Total Volume and Open Interest 24,031 256,867 +991  
London Sugar(LCE) Weekly Monthly
Aug20 200701 357.90 358.60 353.00 356.30 +0.60 4,918 32,008 +0 Hover/Click
Oct20 200701 356.90 360.20 354.70 358.20 +3.20 4,774 33,953 +384 Hover/Click
Dec20 200701 358.00 360.00 355.70 358.20 +2.50 967 19,008 +7 Hover/Click
Mar21 200701 357.30 360.10 355.60 357.80 +2.80 359 14,082 +25 Hover/Click
May21 200701 360.10 362.60 358.40 360.40 +3.00 176 5,694 +58 Hover/Click
Total Volume and Open Interest 11,403 111,695 +509  
Cotton(ICE) Weekly Monthly
Jul20 200701 62.58 62.58 62.58 62.58 +1.60 79 210 -130 Hover/Click
Oct20 200701 61.68 63.08 61.62 63.08 +1.60 24 157 +3 Hover/Click
Dec20 200701 61.00 62.79 60.90 62.76 +1.88 10,149 115,103 -294 Hover/Click
Mar21 200701 61.65 63.48 61.61 63.45 +1.91 2,518 22,258 +130 Hover/Click
May21 200701 62.05 63.87 62.05 63.81 +1.82 1,046 5,248 +139 Hover/Click
Jul21 200701 62.56 64.14 62.56 64.07 +1.84 1,220 5,399 +361 Hover/Click
Total Volume and Open Interest 15,535 159,719 +522  
Lumber(CME) Weekly Monthly
Jul20 200701 439.0 439.3 435.1 438.6 +2.9 100 387 -45  
Sep20 200701 433.2 437.5 431.2 432.0 +0.4 190 1,540 +65  
Nov20 200701 422.5 423.0 418.6 420.0 +0.2 15 519 -2  
Jan21 200701 413.0 413.0 408.9 408.9 -1.1 10 140 +3  
Mar21 200701 400.0 400.0 400.0 400.0 +2.9 3 32 -1  
May21 200701 395.5 395.5 395.5 395.5 +2.9        
Jul21 200701 394.0 394.0 394.0 394.0 +2.9        
Total Volume and Open Interest 318 2,618 +20  
Crude Oil(NYM) Weekly Monthly
Aug20 200701 39.84 40.58 39.05 39.82 +0.55 343,913 287,515 -9,128 Hover/Click
Sep20 200701 39.88 40.61 39.11 39.92 +0.58 145,178 329,743 +5,312 Hover/Click
Oct20 200701 40.01 40.71 39.21 40.09 +0.61 50,115 131,321 -1,857 Hover/Click
Nov20 200701 40.10 40.75 39.29 40.23 +0.65 27,400 114,134 -1,346 Hover/Click
Dec20 200701 40.09 40.82 39.38 40.34 +0.66 68,966 311,377 -2,921 Hover/Click
Jan21 200701 40.18 40.88 39.50 40.44 +0.66 11,953 78,366 -56 Hover/Click
Feb21 200701 40.16 40.88 39.68 40.54 +0.67 5,083 49,372 +483 Hover/Click
Mar21 200701 40.25 41.00 39.65 40.64 +0.67 11,130 64,263 +1,422 Hover/Click
Apr21 200701 40.39 41.06 39.81 40.72 +0.64 5,104 34,486 -712 Hover/Click
May21 200701 40.55 41.13 40.00 40.82 +0.64 3,577 33,464 -595 Hover/Click
Jun21 200701 40.78 41.22 39.93 40.90 +0.61 20,063 127,527 -1,604 Hover/Click
Jul21 200701 40.51 40.98 40.19 40.97 +0.61 2,645 27,398 +216 Hover/Click
Aug21 200701 40.79 41.05 40.78 41.05 +0.60 2,428 19,674 +949 Hover/Click
Sep21 200701 41.35 41.35 40.71 41.12 +0.58 4,310 37,444 -66 Hover/Click
Oct21 200701 41.19 41.19 41.19 41.19 +0.54 800 16,860 +213 Hover/Click
Nov21 200701 41.27 41.27 41.27 41.27 +0.53 380 17,330 +80 Hover/Click
Total Volume and Open Interest 734,260 2,011,449 -6,220  
e-miNY Crude Oil(NYM)
Aug20 200701 39.825 40.575 39.050 39.825 +0.550 14,016 2,321 +204  
Sep20 200701 39.900 40.600 39.100 39.925 +0.575 1,246 705 -15  
Oct20 200701 39.950 40.675 39.225 40.100 +0.625 59 208 +2  
Nov20 200701 40.100 40.250 39.500 40.225 +0.650 9 75 +1  
Dec20 200701 40.000 40.800 39.400 40.350 +0.675 82 403 -23  
Jan21 200701 40.550 40.850 39.500 40.450 +0.675 4 121 -2  
Feb21 200701 40.550 40.550 39.850 40.550 +0.675 1 79 +1  
Mar21 200701 40.650 40.650 40.650 40.650 +0.675 1 43 +0  
Apr21 200701 40.725 40.725 40.725 40.725 +0.650 0 31 +0  
May21 200701 40.825 40.825 40.825 40.825 +0.650 0 21 +0  
Total Volume and Open Interest 15,430 4,251 +168  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200701 119.73 122.13 117.95 119.96 +1.31 53,485 83,035 +3,919 Hover/Click
Sep20 200701 121.41 123.74 119.50 121.26 +0.90 17,511 48,931 +883 Hover/Click
Oct20 200701 123.32 125.49 121.19 122.89 +0.68 10,872 27,522 +760 Hover/Click
Nov20 200701 125.02 127.08 122.93 124.59 +0.67 4,969 23,608 +158 Hover/Click
Dec20 200701 125.89 128.34 124.22 126.04 +0.78 7,200 44,845 -189 Hover/Click
Jan21 200701 127.48 129.56 125.51 127.50 +0.90 4,199 18,541 -199 Hover/Click
Feb21 200701 129.84 130.55 126.49 128.59 +0.95 1,009 13,775 +273 Hover/Click
Mar21 200701 129.48 131.18 127.11 129.17 +0.86 735 14,552 +259 Hover/Click
Apr21 200701 128.11 129.23 127.80 129.20 +0.77 408 8,391 +44 Hover/Click
May21 200701 130.00 130.00 128.13 129.57 +0.71 88 5,260 +9 Hover/Click
Jun21 200701 130.38 130.65 128.18 130.18 +0.69 593 20,446 +72 Hover/Click
Jul21 200701 130.98 131.45 130.98 131.41 +0.68 124 3,595 -1 Hover/Click
Aug21 200701 132.56 132.69 132.56 132.56 +0.67 73 3,425 +7 Hover/Click
Sep21 200701 133.58 133.58 133.58 133.58 +0.67 39 6,207 +6 Hover/Click
Total Volume and Open Interest 114,219 370,124 +1,746  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200701 121.93 124.97 119.20 121.69 +1.54 62,607 102,253 +743 Hover/Click
Sep20 200701 120.02 123.11 117.73 120.08 +1.34 37,508 64,764 +1,313 Hover/Click
Oct20 200701 112.13 114.27 109.42 111.60 +1.19 18,784 38,309 -580 Hover/Click
Nov20 200701 109.70 112.31 107.82 109.94 +1.27 8,613 20,537 +213 Hover/Click
Dec20 200701 108.80 110.94 106.83 108.96 +1.42 8,915 45,418 +107 Hover/Click
Jan21 200701 109.38 109.52 107.16 109.26 +1.57 1,102 12,172 +186 Hover/Click
Feb21 200701 109.52 110.44 108.13 110.29 +1.63 579 5,583 +186 Hover/Click
Mar21 200701 113.13 113.13 110.39 112.07 +1.62 677 10,294 +23 Hover/Click
Apr21 200701 126.80 127.19 124.99 127.19 +1.50 295 9,657 +15 Hover/Click
May21 200701 126.23 128.05 125.97 128.05 +1.44 220 2,848 +14 Hover/Click
Total Volume and Open Interest 155,791 354,641 -5,095  
e-miNY RBOB Gasoline(NYM)
Aug20 200701 121.69 121.70 121.69 121.69 +1.54 0 2 +0  
Sep20 200701 120.08 120.08 120.08 120.08 +1.34        
Oct20 200701 111.60 111.60 111.60 111.60 +1.19        
Nov20 200701 109.94 109.94 109.94 109.94 +1.27        
Total Volume and Open Interest 0 2 -2  
Natural Gas(NYM) Weekly Monthly
Aug20 200701 1.754 1.758 1.655 1.671 -0.080 273,247 289,309 -1,403 Hover/Click
Sep20 200701 1.792 1.792 1.700 1.721 -0.068 78,573 201,152 +1,432 Hover/Click
Oct20 200701 1.888 1.888 1.800 1.840 -0.047 54,698 123,285 -4,925 Hover/Click
Nov20 200701 2.276 2.277 2.219 2.265 -0.017 27,565 67,037 +1,332 Hover/Click
Dec20 200701 2.742 2.761 2.708 2.760 +0.013 20,667 74,537 +263 Hover/Click
Jan21 200701 2.887 2.897 2.845 2.895 +0.012 31,456 117,307 -465 Hover/Click
Feb21 200701 2.843 2.861 2.812 2.860 +0.013 6,765 40,163 -453 Hover/Click
Mar21 200701 2.732 2.756 2.708 2.756 +0.017 13,417 84,594 -214 Hover/Click
Apr21 200701 2.470 2.489 2.454 2.489 +0.015 12,377 77,482 +69 Hover/Click
May21 200701 2.437 2.457 2.425 2.457 +0.014 3,596 28,798 +120 Hover/Click
Jun21 200701 2.477 2.496 2.466 2.495 +0.013 1,567 17,765 +317 Hover/Click
Jul21 200701 2.529 2.542 2.512 2.540 +0.012 1,343 16,416 +227 Hover/Click
Aug21 200701 2.538 2.554 2.528 2.554 +0.012 1,035 12,517 +77 Hover/Click
Sep21 200701 2.532 2.542 2.517 2.542 +0.012 836 15,611 +249 Hover/Click
Oct21 200701 2.546 2.562 2.536 2.562 +0.013 3,161 35,911 +475 Hover/Click
Nov21 200701 2.593 2.610 2.585 2.610 +0.013 644 20,136 +55 Hover/Click
Total Volume and Open Interest 533,149 1,314,627 -2,250  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200701 41.58 42.62 41.03 42.03 +0.76 273,441 536,183 +20,342 Hover/Click
Oct20 200701 41.69 42.66 41.10 42.11 +0.72 99,136 240,861 +12,530 Hover/Click
Nov20 200701 41.85 42.78 41.24 42.24 +0.68 43,954 151,289 +1,086 Hover/Click
Dec20 200701 42.05 42.93 41.41 42.40 +0.64 77,583 319,651 -3,524 Hover/Click
Jan21 200701 42.19 43.08 41.61 42.55 +0.60 16,611 143,538 +106 Hover/Click
Feb21 200701 42.40 43.24 41.84 42.74 +0.58 13,243 100,954 -2,286 Hover/Click
Mar21 200701 42.66 43.43 42.04 42.96 +0.56 13,456 91,841 +1,796 Hover/Click
Apr21 200701 42.85 43.55 42.28 43.16 +0.55 2,673 65,242 -260 Hover/Click
May21 200701 43.07 43.74 42.52 43.37 +0.53 1,979 47,536 -61 Hover/Click
Jun21 200701 43.29 44.00 42.68 43.59 +0.53 16,123 161,886 +148 Hover/Click
Jul21 200701 43.27 43.77 43.27 43.77 +0.52 1,375 46,938 -170 Hover/Click
Aug21 200701 43.97 43.97 43.97 43.97 +0.51 1,096 34,521 +444 Hover/Click
Sep21 200701 44.15 44.15 44.15 44.15 +0.52 1,275 41,661 +170 Hover/Click
Oct21 200701 44.30 44.30 44.30 44.30 +0.51 520 23,944 +121 Hover/Click
Total Volume and Open Interest 679,951 2,689,403 -19,902  
Gas Oil(ICE) Weekly Monthly
Jul20 200701 354.00 363.00 350.50 357.50 +5.25 26,339 83,663 -916 Hover/Click
Aug20 200701 357.00 365.25 352.75 359.50 +4.25 59,804 120,067 +2,540 Hover/Click
Sep20 200701 360.50 368.50 356.00 362.25 +3.25 28,329 110,583 +94 Hover/Click
Oct20 200701 364.75 372.25 359.75 366.25 +3.00 18,180 69,508 -10 Hover/Click
Nov20 200701 367.00 374.00 362.00 368.50 +2.75 9,963 48,925 +716 Hover/Click
Dec20 200701 368.25 375.50 363.00 370.00 +2.75 15,894 96,056 +18 Hover/Click
Jan21 200701 371.50 378.00 366.25 372.75 +2.25 2,654 41,233 -199 Hover/Click
Feb21 200701 374.75 380.00 370.00 375.75 +1.75 990 25,171 +27 Hover/Click
Mar21 200701 378.00 384.00 372.75 378.75 +1.50 1,229 23,372 -1 Hover/Click
Apr21 200701 382.00 385.75 375.75 381.25 +1.25 736 15,700 +194 Hover/Click
Total Volume and Open Interest 171,370 877,562 +2,821  
Ethanol(CBOT)
Jul20 200701 1.250 1.250 1.209 1.209 +0.009 0 16 +0  
Aug20 200701 1.210 1.250 1.210 1.250 +0.045 17 66 -11  
Sep20 200701 1.240 1.240 1.240 1.240 +0.045 0 6 +0  
Oct20 200701 1.240 1.240 1.240 1.240 +0.045        
Nov20 200701 1.241 1.241 1.241 1.241 +0.045 0 1 +0  
Dec20 200701 1.276 1.276 1.276 1.276 +0.045 0 1 +0  
Jan21 200701 1.272 1.272 1.272 1.272 +0.045        
Feb21 200701 1.272 1.272 1.272 1.272 +0.045        
Total Volume and Open Interest 17 90 -11  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200701 39.64 40.58 39.06 39.82 +0.55 29,730 41,428 -5,206 Hover/Click
Sep20 200701 39.63 40.61 39.15 39.92 +0.58 60,687 80,801 -573 Hover/Click
Oct20 200701 39.74 40.66 39.24 40.09 +0.61 33,449 35,255 +586 Hover/Click
Nov20 200701 39.96 40.75 39.45 40.23 +0.65 19,244 20,551 +1,182 Hover/Click
Dec20 200701 40.05 40.82 39.53 40.34 +0.66 17,912 92,035 +2,269 Hover/Click
Jan21 200701 40.24 40.88 39.61 40.44 +0.66 3,664 11,532 -237 Hover/Click
Feb21 200701 40.74 40.80 39.99 40.54 +0.67 1,144 6,530 -37 Hover/Click
Mar21 200701 40.39 40.88 39.78 40.64 +0.67 824 9,237 -144 Hover/Click
Apr21 200701 40.89 40.96 40.72 40.72 +0.64 325 5,667 -96 Hover/Click
May21 200701 40.82 40.82 40.82 40.82 +0.64 122 5,276 -78 Hover/Click
Jun21 200701 40.56 41.20 40.13 40.90 +0.61 2,675 35,608 +179 Hover/Click
Jul21 200701 40.97 40.97 40.97 40.97 +0.61 71 5,787 -2 Hover/Click
Aug21 200701 41.05 41.05 41.05 41.05 +0.60 3 6,482 +0 Hover/Click
Sep21 200701 41.12 41.12 41.12 41.12 +0.58 113 6,189 +1 Hover/Click
Oct21 200701 41.19 41.19 41.19 41.19 +0.54 7 6,736 -1 Hover/Click
Nov21 200701 41.27 41.27 41.27 41.27 +0.53 18 6,119 +0 Hover/Click
Total Volume and Open Interest 177,349 508,385 -1,574  
US Dollar Index(ICE) Weekly Monthly
Sep20 200701 97.375 97.615 96.985 97.155 -0.195 13,588 18,728 -30 Hover/Click
Dec20 200701 97.310 97.580 97.035 97.165 -0.195 67 549 +5 Hover/Click
Mar21 200701 97.465 97.465 97.000 97.075 -0.195 0 50 +0 Hover/Click
Total Volume and Open Interest 13,655 19,327 -25  
Australian Dollar(CME) Weekly Monthly
Sep20 200701 69.05 69.46 68.79 69.17 +0.17 71,276 95,814 +3,553 Hover/Click
Dec20 200701 69.12 69.44 68.80 69.16 +0.17 57 535 +24 Hover/Click
Mar21 200701 69.15 69.38 68.80 69.15 +0.16 0 22 +0 Hover/Click
Total Volume and Open Interest 71,459 97,201 +3,602  
British Pound(CME) Weekly Monthly
Sep20 200701 124.05 124.95 123.65 124.76 +0.79 79,427 185,953 +2,223 Hover/Click
Dec20 200701 124.00 124.99 123.71 124.81 +0.79 60 432 +24 Hover/Click
Mar21 200701 124.89 125.04 123.89 124.89 +0.79 0 196 +0 Hover/Click
Total Volume and Open Interest 79,560 187,399 +2,256  
Canadian Dollar(CME) Weekly Monthly
Sep20 200701 73.67 73.84 73.54 73.62 unch 56,683 109,095 +3,908 Hover/Click
Dec20 200701 73.68 73.84 73.56 73.62 unch 23 4,147 +18 Hover/Click
Mar21 200701 73.65 73.84 73.60 73.63 unch 2 246 +0 Hover/Click
Jun21 200701 73.62 73.74 73.62 73.62 unch 3 155 +2 Hover/Click
Total Volume and Open Interest 56,735 114,252 +3,932  
Japanese Yen(CME) Weekly Monthly
Sep20 200701 92.72 93.24 92.54 93.13 +0.42 78,429 136,897 -896 Hover/Click
Dec20 200701 92.78 93.35 92.67 93.26 +0.42 136 263 +14 Hover/Click
Mar21 200701 93.46 93.56 92.93 93.46 +0.41 2 11 +0 Hover/Click
Total Volume and Open Interest 79,047 138,480 -734  
Swiss Franc(CME) Weekly Monthly
Sep20 200701 105.80 106.11 105.56 105.90 +0.10 21,480 42,822 +1,938 Hover/Click
Dec20 200701 105.99 106.37 105.87 106.20 +0.10 3 100 +1 Hover/Click
Mar21 200701 106.53 106.53 106.30 106.53 +0.10 0 12 +0 Hover/Click
Total Volume and Open Interest 21,483 42,934 +1,939  
EuroFX(CME) Weekly Monthly
Sep20 200701 112.50 112.94 112.02 112.64 +0.10 153,410 562,368 +1,768 Hover/Click
Dec20 200701 112.77 113.16 112.26 112.87 +0.10 357 2,831 +87 Hover/Click
Mar21 200701 113.29 113.43 112.55 113.15 +0.11 0 719 +0 Hover/Click
Total Volume and Open Interest 154,118 579,457 +1,837  
Mexican Peso(CME) Weekly Monthly
Jul20 200701 434.00 441.00 433.00 437.63 +3.25 17 133 +13  
Aug20 200701 431.63 438.75 431.00 435.63 +3.25 0 16 +0  
Total Volume and Open Interest 33,029 120,521 +1,369  
Brazilian Real(CME) Weekly Monthly
Aug20 200701 182.30 188.40 182.25 187.70 +3.90 5,659 20,091 +4,225  
Sep20 200701 182.25 188.20 182.25 187.50 +3.90 60 840 +38 Hover/Click
Oct20 200701 187.20 187.75 182.60 187.20 +3.85 0 3 +0  
Nov20 200701 187.00 187.50 182.35 187.00 +3.85        
Total Volume and Open Interest 17,392 27,730 +2,887  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200701 178~150 178~160 177~150 178~040 -0~140 215,952 1,014,203 -5,071 Hover/Click
Dec20 200701 177~010 177~010 177~010 177~010 -0~140 0 1 +0 Hover/Click
Mar21 200701 177~010 177~010 177~010 177~010 -0~140       Hover/Click
Total Volume and Open Interest 215,952 1,014,204 -5,071  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200701 139~050 139~055 138~255 138~305 -0~070 876,658 3,464,592 +56,159 Hover/Click
Dec20 200701 139~140 139~140 138~245 138~300 -0~070       Hover/Click
Mar21 200701 138~300 138~300 138~300 138~300 -0~070       Hover/Click
Total Volume and Open Interest 876,658 3,464,592 +56,159  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200701 125~236 125~240 125~182 125~192 -0~044 502,197 3,516,844 +37,233 Hover/Click
Dec20 200701 125~204 125~204 125~204 125~204 -0~032       Hover/Click
Mar21 200701 125~204 125~204 125~204 125~204 -0~032       Hover/Click
Total Volume and Open Interest 502,686 3,539,884 +36,994  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200701 110~132 110~133 110~117 110~121 -0~011 214,871 2,089,968 -3,687 Hover/Click
Dec20 200701 110~121 110~121 110~121 110~121 -0~011       Hover/Click
Mar21 200701 110~121 110~121 110~121 110~121 -0~011       Hover/Click
Total Volume and Open Interest 223,594 2,113,877 -5,497  
Eurodollars(CME) Weekly Monthly
Sep20 200701 99.735 99.740 99.725 99.735 unch 199,365 1,735,802 -16,921  
Dec20 200701 99.710 99.715 99.695 99.700 -0.010 64,603 1,069,972 +2,655  
Mar21 200701 99.800 99.805 99.790 99.790 -0.010 95,173 954,859 +5,234  
Jun21 200701 99.820 99.825 99.810 99.815 -0.005 76,044 862,250 +5,662  
Sep21 200701 99.825 99.830 99.815 99.820 -0.005 97,430 702,813 +11,559  
Dec21 200701 99.805 99.805 99.790 99.790 -0.010 96,919 712,792 +1,261  
Mar22 200701 99.820 99.825 99.800 99.805 -0.015 100,181 640,589 +27,634  
Jun22 200701 99.800 99.805 99.780 99.780 -0.020 59,049 514,127 +4,272  
Sep22 200701 99.780 99.785 99.755 99.755 -0.025 82,393 369,038 +11,474  
Dec22 200701 99.735 99.745 99.710 99.715 -0.025 56,016 291,977 -1,428  
Mar23 200701 99.720 99.725 99.690 99.695 -0.025 42,953 398,820 -147  
Jun23 200701 99.680 99.680 99.645 99.650 -0.030 36,930 183,759 +583  
Sep23 200701 99.645 99.645 99.605 99.605 -0.035 59,973 200,090 +14,856  
Dec23 200701 99.580 99.580 99.540 99.550 -0.035 28,518 149,852 +4,698  
Mar24 200701 99.550 99.550 99.505 99.515 -0.035 18,690 125,423 +2,475  
Jun24 200701 99.500 99.500 99.450 99.465 -0.035 18,837 91,819 +2,127  
Sep24 200701 99.455 99.455 99.395 99.410 -0.040 27,758 94,849 +8,319  
Dec24 200701 99.385 99.385 99.330 99.350 -0.040 20,704 77,893 +1,633  
Total Volume and Open Interest 1,280,745 9,691,501 +98,044  
Ultra T-Bond(CBOT)
Sep20 200701 218~07 218~10 216~02 217~13 -0~24 107,627 1,029,464 +1,385  
Dec20 200701 219~13 219~13 219~13 219~13 -0~24 0 1 +0  
Mar21 200701 219~13 219~13 219~13 219~13 -0~24        
Total Volume and Open Interest 107,627 1,029,465 +1,385  
Ultra 10-Yr T-Note(CBOT)
Sep20 200701 157~135 157~140 156~250 157~030 -0~125 123,061 960,513 +5,028  
Dec20 200701 159~070 159~070 159~065 159~065 -0~120 0 85 +0  
Mar21 200701 159~065 159~065 159~065 159~065 -0~120        
Total Volume and Open Interest 123,061 960,598 +5,028  
30 Day Federal Funds(CBOT)
Jul20 200701 99.927 99.930 99.925 99.925 unch 12,973 201,308 -4,379  
Aug20 200701 99.935 99.940 99.930 99.935 unch 21,126 181,844 -5,762  
Sep20 200701 99.945 99.945 99.935 99.940 unch 4,437 104,834 +633  
Oct20 200701 99.955 99.960 99.950 99.955 unch 18,395 234,551 +812  
Nov20 200701 99.960 99.960 99.955 99.960 unch 4,793 153,706 -2,482  
Dec20 200701 99.965 99.965 99.955 99.960 -0.005 6,257 120,675 +4,167  
Total Volume and Open Interest 105,665 1,777,589 +5,223  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200701 151.88 151.92 151.71 151.77 -0.11 510 12,161 -122 Hover/Click
Dec20 200701 151.77 151.77 151.77 151.77 -0.11       Hover/Click
Mar21 200701 151.77 151.77 151.77 151.77 -0.11       Hover/Click
Total Volume and Open Interest 510 12,161 -122  
Euro-Buxl(EUREX)
Sep20 200701 218.18 218.52 215.96 216.26 -3.70 33,707 200,533 -608  
Dec20 200701 214.76 214.76 214.76 214.76 -3.70        
Mar21 200701 213.96 213.96 213.96 213.96 -3.70        
Total Volume and Open Interest 33,707 200,533 -608  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200701 176.15 176.20 175.20 175.29 -1.23 350,341 1,154,187 -28,789 Hover/Click
Dec20 200701 172.46 172.46 172.46 172.46 -1.23 30 52 +21 Hover/Click
Mar21 200701 175.04 175.04 175.04 175.04 -1.23       Hover/Click
Total Volume and Open Interest 350,371 1,154,239 -28,768  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200701 134.85 134.91 134.52 134.55 -0.43 238,853 987,510 -13,254 Hover/Click
Dec20 200701 134.55 134.55 134.55 134.55 -0.43       Hover/Click
Mar21 200701 137.35 137.35 137.35 137.35 -0.43       Hover/Click
Total Volume and Open Interest 238,853 987,510 -13,254  
Euro-Schatz(EUREX)
Sep20 200701 112.11 112.13 112.04 112.05 -0.09 147,498 1,413,218 -55,479  
Dec20 200701 112.06 112.06 112.06 112.06 -0.09 1 1 +0  
Mar21 200701 113.65 113.65 113.65 113.65 -0.09        
Total Volume and Open Interest 147,499 1,413,219 -55,479  
3-Mth Euribor(EUREX)
Sep20 200701 100.455 100.455 100.450 100.450 -0.010 0 1,857 -200  
Dec20 200701 100.455 100.455 100.455 100.455 -0.010 0 267 +0  
Mar21 200701 100.470 100.470 100.470 100.470 -0.010 0 686 +0  
Total Volume and Open Interest 0 4,597 -200  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200701 137~07 137~13 136~30 137~03 -0~18 124,694 481,481 +4,949 Hover/Click
Dec20 200701 136~04 136~04 136~04 136~04 -0~18       Hover/Click
Total Volume and Open Interest 124,694 481,481 +4,949  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200701 99.86 99.87 99.86 99.86 -0.01 40,049 530,720 +4,723  
Dec20 200701 99.86 99.86 99.85 99.85 -0.01 22,644 407,671 +3,124  
Mar21 200701 99.91 99.92 99.89 99.89 -0.02 42,791 542,890 +5,722  
Jun21 200701 99.93 99.93 99.91 99.91 -0.02 38,018 456,847 +7,329  
Sep21 200701 99.94 99.94 99.92 99.92 -0.03 21,925 347,200 +2,650  
Dec21 200701 99.94 99.94 99.91 99.92 -0.03 31,883 250,958 +5,838  
Total Volume and Open Interest 340,380 3,454,877 +35,496  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200701 100.460 100.465 100.450 100.455 unch 54,802 478,725 +572  
Dec20 200701 100.455 100.465 100.450 100.455 -0.005 75,036 384,555 +5,746  
Mar21 200701 100.480 100.480 100.465 100.470 -0.010 52,389 280,759 +3,787  
Total Volume and Open Interest 551,523 3,281,745 +14,287  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200701 99.87 99.87 99.86 99.87 unch 5,995 137,864 -2,577  
Dec20 200701 99.84 99.84 99.83 99.84 unch 5,443 165,488 -846  
Mar21 200701 99.83 99.83 99.82 99.83 unch 3,096 125,984 +290  
Jun21 200701 99.81 99.81 99.80 99.81 unch 1,985 102,829 +209  
Sep21 200701 99.79 99.79 99.78 99.79 unch 2,310 72,681 -317  
Dec21 200701 99.77 99.77 99.75 99.77 unch 2,376 59,489 +898  
Mar22 200701 99.75 99.76 99.74 99.75 -0.01 1,449 58,053 +416  
Jun22 200701 99.73 99.73 99.72 99.73 -0.01 3,485 19,254 +76  
Sep22 200701 99.70 99.70 99.70 99.70 -0.01 1 655 +1  
Dec22 200701 99.67 99.67 99.66 99.66 -0.01 0 350 +0  
Total Volume and Open Interest 26,220 743,608 -1,850  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200701 99.11 99.12 99.04 99.05 -0.06 115,059 1,226,272 -4,270  
Dec20 200701 99.05 99.05 99.05 99.05 -0.06        
Total Volume and Open Interest 115,059 1,226,272 -4,270  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200701 99.71 99.71 99.70 99.71 -0.01 83,026 997,353 -3,524  
Dec20 200701 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 83,026 997,353 -3,524  
Gold(CMX) Weekly Monthly
Aug20 200701 1798.9 1807.7 1767.9 1779.9 -20.6 130,505 381,641 +58 Hover/Click
Oct20 200701 1806.9 1816.8 1778.8 1790.8 -19.2 1,373 35,377 +283 Hover/Click
Dec20 200701 1817.5 1827.1 1789.8 1801.9 -18.5 4,164 83,383 +1,234 Hover/Click
Feb21 200701 1827.9 1834.1 1798.8 1809.1 -18.4 1,058 22,066 +327 Hover/Click
Apr21 200701 1829.3 1829.3 1812.1 1812.1 -18.4 403 5,546 +147 Hover/Click
Jun21 200701 1823.4 1823.4 1809.3 1813.8 -18.4 355 6,157 -84 Hover/Click
Aug21 200701 1830.0 1838.0 1814.8 1814.8 -18.4 92 2,489 +23 Hover/Click
Oct21 200701 1815.8 1815.8 1815.8 1815.8 -18.5 75 1,773 -50 Hover/Click
Dec21 200701 1837.8 1837.8 1816.6 1816.6 -18.5 204 4,720 +154 Hover/Click
Feb22 200701 1818.0 1818.0 1818.0 1818.0 -18.5 0 1 +0 Hover/Click
Apr22 200701 1819.9 1819.9 1819.9 1819.9 -18.5       Hover/Click
Jun22 200701 1825.5 1825.5 1825.5 1825.5 -18.5 0 64 +0 Hover/Click
Total Volume and Open Interest 138,813 547,785 +2,224  
Silver(CMX) Weekly Monthly
Jul20 200701 1848.5 1875.5 1807.0 1813.3 -40.8 8,797 16,834 -5,726 Hover/Click
Sep20 200701 1858.0 1885.0 1809.5 1821.8 -41.9 50,249 124,262 +982 Hover/Click
Dec20 200701 1873.5 1900.5 1826.5 1840.6 -39.7 1,639 23,034 +234 Hover/Click
Mar21 200701 1903.5 1913.0 1842.0 1855.5 -39.2 335 4,133 +104 Hover/Click
May21 200701 1897.5 1917.0 1852.5 1864.6 -39.2 5 1,903 +3 Hover/Click
Jul21 200701 1911.0 1933.5 1879.7 1879.7 -30.5 4 318 +0 Hover/Click
Sep21 200701 1910.0 1910.0 1877.5 1882.6 -30.5 1 127 +0 Hover/Click
Total Volume and Open Interest 61,477 171,688 -4,349  
Platinum(NYMEX) Weekly Monthly
Jul20 200701 845.0 845.8 817.9 825.3 -15.4 1,851 3,288 -534 Hover/Click
Oct20 200701 853.7 865.0 821.0 834.4 -16.8 9,182 43,453 +687 Hover/Click
Jan21 200701 860.8 867.7 829.1 841.4 -14.7 95 1,750 +13 Hover/Click
Apr21 200701 843.9 844.6 838.6 844.6 -14.7 2 187 +0 Hover/Click
Total Volume and Open Interest 11,130 48,684 +166  
Palladium(NYMEX) Weekly Monthly
Sep20 200701 1956.00 1957.00 1915.30 1930.70 -36.20 936 6,418 +54 Hover/Click
Dec20 200701 1950.10 1950.60 1921.00 1925.70 -36.80 13 385 -1 Hover/Click
Mar21 200701 1924.70 1924.70 1924.70 1924.70 -38.60       Hover/Click
Total Volume and Open Interest 949 6,803 +53  
Copper(CMX) Weekly Monthly
Jul20 200701 271.60 273.75 269.65 271.70 +0.35 8,912 6,888 -2,483 Hover/Click
Sep20 200701 273.05 275.85 270.65 273.40 +0.55 61,502 105,020 +1,644 Hover/Click
Dec20 200701 274.60 277.50 272.20 275.10 +0.85 7,627 49,955 +298 Hover/Click
Mar21 200701 275.95 277.85 273.65 276.25 +0.80 1,981 16,991 +900 Hover/Click
May21 200701 274.65 277.05 274.65 276.80 +0.75 376 3,037 +18 Hover/Click
Total Volume and Open Interest 81,566 191,767 +544  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200701 25653 25893 25381 25575 -114 225,691 75,616 +2,127 Hover/Click
Dec20 200701 25545 25760 25270 25456 -110 104 110 -3 Hover/Click
Mar21 200701 25480 25700 25371 25480 -137 1 5 +1 Hover/Click
Jun21 200701 25401 25401 25401 25401 -137       Hover/Click
Total Volume and Open Interest 225,796 75,731 +2,125  
S & P 500(CME) Weekly Monthly
Sep20 200701 3079.25 3104.50 3063.50 3103.00 +12.75 2,686 8,311 +651  
Dec20 200701 3092.75 3092.75 3092.75 3092.75 +12.75        
Mar21 200701 3085.25 3085.25 3085.25 3085.25 +11.25        
Jun21 200701 3081.00 3081.00 3081.00 3081.00 +10.25        
Total Volume and Open Interest 2,686 8,385 +651  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200701 3085.25 3117.75 3062.75 3103.00 +12.75 1,585,146 2,606,208 +8,617 Hover/Click
Dec20 200701 3077.50 3107.00 3053.00 3092.75 +12.75 2,598 46,840 +74 Hover/Click
Mar21 200701 3086.25 3097.00 3047.00 3085.25 +11.25 0 1,581 +0 Hover/Click
Jun21 200701 3065.75 3081.00 3061.75 3081.00 +10.25 0 22 +0 Hover/Click
Total Volume and Open Interest 1,587,745 2,654,652 +8,692  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200701 10141.00 10310.00 10076.00 10268.75 +121.50 479,544 192,515 +2,155 Hover/Click
Dec20 200701 10129.00 10295.00 10067.00 10257.75 +122.00 361 793 +39 Hover/Click
Mar21 200701 10260.75 10275.75 10080.00 10260.75 +120.50 2 5 +1 Hover/Click
Total Volume and Open Interest 479,907 193,313 +2,195  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200701 1775.40 1791.20 1753.70 1764.90 -14.20 14,730 65,850 +1,274 Hover/Click
Dec20 200701 1762.90 1780.00 1752.90 1762.90 -14.20 0 3 +0 Hover/Click
Mar21 200701 1767.00 1767.00 1767.00 1767.00 -14.20       Hover/Click
Total Volume and Open Interest 14,730 65,853 +1,274  
Volatility Index(CBOE)
Jul20 200701 30.80 31.90 29.50 29.83 -1.05 60,058 119,900 +119,900  
Aug20 200701 31.75 32.60 30.63 30.83 -1.00 37,394 59,368 +59,368  
Sep20 200701 31.75 32.40 30.73 30.93 -0.85 6,715 21,682 +21,682  
Oct20 200701 33.20 33.70 32.35 32.78 -0.39 3,212 26,264 +26,264  
Total Volume and Open Interest 111,220 257,839 +158  
S & P 600(CME)
Sep20 200701 820.10 820.10 820.10 820.10 -12.30 368 368 +368  
Dec20 200701 820.60 820.60 820.60 820.60 -12.40        
Total Volume and Open Interest 368 368 +368  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200701 1436.00 1450.80 1415.10 1424.30 -13.30 238,910 535,681 +8,333 Hover/Click
Dec20 200701 1430.90 1447.50 1414.20 1422.00 -13.00 56 327 +12 Hover/Click
Mar21 200701 1418.30 1418.30 1418.30 1418.30 -13.10       Hover/Click
Total Volume and Open Interest 238,966 536,008 +8,345  
Nikkei 225(CME)
Sep20 200701 22370 22420 22000 22240 -100 6,896 11,830 +198  
Dec20 200701 22115 22285 22030 22115 -100 0 2 +0  
Total Volume and Open Interest 6,896 11,832 +198  
Nikkei 225(SGX) Weekly Monthly
Sep20 200701 22260 22370 22005 22105 -155 74,525 77,845 +1,373  
Dec20 200701 21920 21970 21920 21970 -150 20 15,654 +64  
Mar21 200701 21925 21925 21925 21925 -150 0 978 +0  
Total Volume and Open Interest 74,588 127,015 +6,060  
Nikkei 225 Mini(JPX)
Sep20 200701 22245 22360 22005 22090 -180 1,077,094 355,308 +23,241  
Dec20 200701 22095 22210 21860 21940 -190 7,759 8,394 +117  
Mar21 200701 22020 22125 21805 21890 -180 209 1,962 -14  
Total Volume and Open Interest 1,217,629 467,267 +51,259  
Nikkei 225(JPX)
Sep20 200701 22240 22360 22010 22090 -180 72,471 256,753 +1,347  
Dec20 200701 22100 22200 21870 21940 -190 190 72,290 +120  
Mar21 200701 22040 22090 21890 21890 -180 11 5,176 +9  
Total Volume and Open Interest 72,675 411,455 +1,639  
Nikkei 225(CME) Yen
Sep20 200701 22320 22370 21950 22185 -100 32,362 34,381 +1,857  
Dec20 200701 21975 22195 21815 22045 -90 5 70 +0  
Mar21 200701 21955 21955 21955 21955 -90        
Total Volume and Open Interest 32,367 34,456 +1,857  
Nikkei 225(CME) e-Mini Yen
Sep20 200701 22190 22190 22190 22190 -100        
Dec20 200701 22050 22050 22050 22050 -90        
Mar21 200701 21960 21960 21960 21960 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200701 4913.0 4942.5 4828.5 4905.5 -8.0 56,515 242,986 -6,537  
Aug20 200701 4865.0 4924.5 4865.0 4903.0 -8.0 13 13 -4  
Sep20 200701 4909.0 4923.5 4888.5 4900.0 -9.0 211 8,604 +111  
Dec20 200701 4879.0 4879.0 4879.0 4879.0 -9.5 0 56,619 +0  
Mar21 200701 4868.5 4868.5 4868.5 4868.5 -9.5        
Jun21 200701 4783.5 4783.5 4783.5 4783.5 -7.5        
Total Volume and Open Interest 56,739 322,728 -6,430  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200630 24077 24406 24057 24247 +187 78,598 107,448 +35,361  
Aug20 200630 24340 24363 24050 24226          
Sep20 200630 24029 24303 23998 24142 +180 1,586 9,557 +423  
Total Volume and Open Interest 209,853 159,411 +3,581  
DAX(EUREX) Weekly Monthly
Sep20 200701 12325.5 12388.0 12064.5 12220.5 -105.0 111,483 88,556 -230  
Dec20 200701 12310.0 12310.0 12085.0 12200.0 -104.5 177 625 +48  
Mar21 200701 12191.5 12191.5 12191.5 12191.5 -105.0 0 1 +0  
Total Volume and Open Interest 111,660 89,182 -182  
Mini-DAX(EUREX)
Sep20 200701 12329.0 12386.0 12066.0 12220.5 -105.0 58,438 12,975 +1,016  
Dec20 200701 12280.0 12280.0 12054.0 12200.0 -104.5 31 112 -10  
Mar21 200701 12191.5 12191.5 12191.5 12191.5 -105.0 0 1 +0  
Total Volume and Open Interest 58,469 13,088 +1,006  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200701 3224 3241 3161 3205 -18 852,587 3,594,865 +24,237  
Dec20 200701 3200 3215 3155 3192 -19 15,130 477,192 +15,090  
Mar21 200701 3180 3180 3180 3180 -19 0 485 +0  
Total Volume and Open Interest 867,717 4,119,632 +39,327  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200701 9990 10127 9959 10065 +57 29,863 153,392 -2,169  
Dec20 200701 10032 10068 10029 10031 +57 49 374 +42  
Mar21 200701 9933 9933 9933 9933 +57 0 2 +0  
Total Volume and Open Interest 29,912 153,768 -2,127  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200701 6135.00 6163.00 6040.50 6118.00 -29.50 89,793 686,602 +9,757  
Dec20 200701 6088.50 6088.50 6088.50 6088.50 -34.00 2 5,005 +0  
Mar21 200701 6057.00 6057.00 6057.00 6057.00 -33.00 6 31 +6  
Total Volume and Open Interest 89,801 691,687 +9,763  
SPI 200(SFE) Weekly Monthly
Sep20 200701 5885.0 5924.0 5858.0 5903.0 +11.0 55,745 315,945 +6,513  
Dec20 200701 5889.0 5889.0 5889.0 5889.0 +9.0 0 2,288 +0  
Mar21 200701 5822.0 5822.0 5822.0 5822.0 +9.0 0 1,681 +0  
Total Volume and Open Interest 55,888 320,420 +6,647  
FTSE MIB(ISE)
Sep20 200701 19335.00 19395.00 18915.00 19207.00 -82.00 18,108 59,792 -279  
Dec20 200701 19150.00 19200.00 19092.00 19092.00 -87.00 4 130 -13  
Mar21 200701 18927.00 18927.00 18927.00 18927.00 -105.00        
Total Volume and Open Interest 18,112 59,922 -292  
KOSPI 200(KFE)
Sep20 200701 282.90 283.25 279.20 279.85 -0.95 330,167 284,743 +149  
Dec20 200701 282.35 282.45 278.50 279.05 -0.80 865 37,762 +181  
Mar21 200701 278.20 279.65 278.20 279.35 unch 1 977 -1  
Total Volume and Open Interest 331,039 353,497 +329  
GSCI(CME) Weekly Monthly
Jul20 200701 329.50 329.50 327.45 327.75 +3.05 2 5,348 +0  
Aug20 200701 328.50 328.50 328.50 328.50 +3.05 0 2 +0  
Sep20 200701 330.30 330.30 330.30 330.30 +6.65        
Total Volume and Open Interest 2 5,350 +0  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!