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 Thu July 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200702 893.75 898.00 890.25 892.50 -1.25 10,148 3,397 -5,108 Hover/Click
Aug20 200702 891.00 895.75 889.00 891.25 -0.25 72,954 88,466 +2,548 Hover/Click
Sep20 200702 891.00 895.25 888.50 890.00 -1.25 27,018 45,505 -842 Hover/Click
Nov20 200702 898.25 903.00 895.50 896.75 -2.25 167,027 334,050 +15,347 Hover/Click
Jan21 200702 902.25 907.00 899.75 901.25 -2.25 24,605 70,188 -606 Hover/Click
Mar21 200702 894.75 899.75 892.75 894.75 -1.25 24,140 137,660 +868 Hover/Click
May21 200702 891.50 897.50 889.50 892.25 -1.50 18,182 64,698 -1,492 Hover/Click
Jul21 200702 899.50 903.50 895.00 897.75 -2.50 5,607 40,232 -761 Hover/Click
Aug21 200702 898.25 898.25 898.25 898.25 -2.25 147 2,175 -9 Hover/Click
Sep21 200702 891.25 891.25 891.25 891.25 -2.00 101 1,269 -1 Hover/Click
Nov21 200702 887.00 892.00 884.25 886.25 -2.25 2,279 22,737 +439 Hover/Click
Jan22 200702 888.75 888.75 888.75 888.75 -2.00 135 356 +20 Hover/Click
Mar22 200702 883.75 883.75 883.75 883.75 +0.25 177 412 +129 Hover/Click
May22 200702 886.75 889.00 886.75 886.75 +0.25 20 91 +7 Hover/Click
Total Volume and Open Interest 352,540 811,476 +10,499  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200702 292.90 294.30 292.10 293.50 +0.80 3,214 3,844 -960 Hover/Click
Aug20 200702 296.00 297.10 294.80 296.20 +0.70 51,671 63,613 -1,600 Hover/Click
Sep20 200702 297.80 299.50 297.00 298.40 +0.50 19,720 41,480 +220 Hover/Click
Oct20 200702 300.40 301.60 298.90 300.20 +0.10 10,221 20,927 -32 Hover/Click
Dec20 200702 304.40 305.90 303.10 304.20 -0.40 71,833 166,100 -2,215 Hover/Click
Jan21 200702 305.60 306.90 304.30 305.40 -0.20 13,590 25,898 -651 Hover/Click
Mar21 200702 303.80 305.40 302.80 304.10 +0.20 10,615 47,148 +847 Hover/Click
May21 200702 302.20 303.80 301.30 302.60 unch 5,106 27,826 +1,004 Hover/Click
Jul21 200702 304.60 305.40 303.10 304.40 +0.10 1,947 19,831 +517 Hover/Click
Aug21 200702 305.10 305.20 304.50 305.20 unch 275 4,732 +29 Hover/Click
Total Volume and Open Interest 189,625 441,205 -2,307  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200702 28.21 28.45 27.91 27.96 -0.25 3,325 2,177 -2,846 Hover/Click
Aug20 200702 28.35 28.62 28.01 28.09 -0.27 39,999 59,891 -1,189 Hover/Click
Sep20 200702 28.49 28.78 28.18 28.26 -0.26 13,903 50,829 -696 Hover/Click
Oct20 200702 28.67 28.95 28.35 28.42 -0.27 4,317 25,350 +247 Hover/Click
Dec20 200702 28.98 29.30 28.68 28.75 -0.26 58,469 167,392 +1,178 Hover/Click
Jan21 200702 29.20 29.48 28.91 28.98 -0.23 5,970 27,182 -111 Hover/Click
Mar21 200702 29.33 29.60 29.08 29.14 -0.19 6,752 37,538 -118 Hover/Click
May21 200702 29.46 29.71 29.22 29.30 -0.16 4,807 28,738 +853 Hover/Click
Jul21 200702 29.61 29.86 29.39 29.46 -0.15 1,740 16,413 +557 Hover/Click
Aug21 200702 29.88 29.88 29.51 29.51 -0.14 40 2,344 +0 Hover/Click
Total Volume and Open Interest 139,879 430,592 -2,007  
Canola(WCE) Weekly Monthly
Jul20 200702 460.4 460.4 460.4 460.4 -3.3 2,865 379 -2,284 Hover/Click
Nov20 200702 476.5 480.0 476.0 476.4 +0.4 13,121 133,160 +975 Hover/Click
Jan21 200702 481.9 485.8 481.9 482.6 +0.4 1,049 17,493 -165 Hover/Click
Mar21 200702 488.0 490.5 487.2 487.3 +0.2 134 4,134 +23 Hover/Click
May21 200702 492.7 494.9 491.6 491.7 -0.2 32 3,078 +12 Hover/Click
Total Volume and Open Interest 17,210 159,546 -1,433  
Corn(CBOT) Weekly Monthly
Jul20 200702 347.50 350.25 342.25 342.50 -5.75 21,411 7,393 -6,912 Hover/Click
Sep20 200702 349.50 353.50 343.00 343.50 -7.00 359,703 656,875 +9,312 Hover/Click
Dec20 200702 359.75 363.00 352.75 353.50 -7.00 365,971 574,774 -2,152 Hover/Click
Mar21 200702 370.50 373.75 364.00 365.00 -6.50 64,996 102,245 +1,818 Hover/Click
May21 200702 375.75 379.00 369.75 370.75 -6.25 16,864 30,997 +192 Hover/Click
Jul21 200702 379.75 382.75 374.25 374.75 -6.00 25,255 74,799 +2,208 Hover/Click
Sep21 200702 372.25 374.25 367.25 367.75 -4.75 4,287 25,997 +938 Hover/Click
Dec21 200702 378.25 380.00 373.75 374.00 -3.75 29,056 79,808 +4,574 Hover/Click
Mar22 200702 386.50 388.00 382.50 382.75 -3.50 948 2,766 +173 Hover/Click
May22 200702 388.25 389.00 388.00 388.00 -3.25 56 528 +38 Hover/Click
Total Volume and Open Interest 889,100 1,559,526 +10,361  
Wheat(CBOT) Weekly Monthly
Jul20 200702 498.25 499.00 486.50 490.00 -8.75 2,721 1,003 -2,126 Hover/Click
Sep20 200702 498.25 499.25 488.50 492.00 -6.75 81,381 219,448 -1,503 Hover/Click
Dec20 200702 505.75 506.25 496.50 499.75 -6.25 31,437 97,533 -1,298 Hover/Click
Mar21 200702 513.50 513.75 504.50 507.50 -6.00 11,760 46,842 +1,194 Hover/Click
May21 200702 517.75 518.25 509.75 512.50 -5.75 3,899 15,734 +332 Hover/Click
Jul21 200702 517.50 518.00 510.75 513.75 -4.50 2,065 14,849 +387 Hover/Click
Total Volume and Open Interest 133,692 403,108 -2,920  
Wheat(KCBT) Weekly Monthly
Jul20 200702 438.50 438.50 425.25 427.25 -15.25 1,762 636 -1,187 Hover/Click
Sep20 200702 441.25 443.75 432.75 434.00 -8.75 34,291 151,397 -366 Hover/Click
Dec20 200702 453.75 455.50 445.25 446.75 -8.25 8,876 55,713 -601 Hover/Click
Mar21 200702 464.50 467.50 457.50 458.50 -8.25 3,363 12,936 +1 Hover/Click
May21 200702 472.00 474.50 464.75 466.00 -7.75 1,096 9,318 -59 Hover/Click
Jul21 200702 478.00 479.75 470.25 471.75 -7.50 598 4,162 +56 Hover/Click
Sep21 200702 486.25 486.25 481.50 481.75 -7.75 48 431 -10 Hover/Click
Total Volume and Open Interest 50,049 235,012 -2,163  
Wheat(MGE) Weekly Monthly
Jul20 200702 505.00 506.00 495.75 495.75 -11.50 588 1,133 -437 Hover/Click
Sep20 200702 516.00 518.00 510.00 510.25 -7.25 7,616 37,282 +65 Hover/Click
Dec20 200702 530.75 531.50 523.50 523.75 -6.50 2,841 14,718 +520 Hover/Click
Mar21 200702 544.75 544.75 537.50 537.75 -6.50 617 5,472 +153 Hover/Click
May21 200702 549.75 549.75 547.75 547.75 -6.25 158 2,278 +0 Hover/Click
Jul21 200702 557.75 559.00 557.00 557.00 -5.50 52 418 +4 Hover/Click
Total Volume and Open Interest 11,906 61,738 +322  
Oats(CBOT) Weekly Monthly
Jul20 200702 340.00 340.00 338.50 338.50 +1.25 31 68 -25 Hover/Click
Sep20 200702 291.25 291.50 286.00 287.75 -3.50 43 808 +8 Hover/Click
Dec20 200702 286.00 287.75 283.00 283.25 -3.50 310 3,384 +28 Hover/Click
Mar21 200702 285.75 285.75 284.00 284.00 -3.00 1 27 +1 Hover/Click
Total Volume and Open Interest 385 4,292 +12  
Rough Rice(CBOT) Weekly Monthly
Jul20 200702 16.50 17.25 16.50 16.52 +0.59 4 485 -3 Hover/Click
Sep20 200702 12.35 12.37 12.25 12.31 -0.03 495 8,066 +84 Hover/Click
Nov20 200702 12.01 12.05 12.01 12.01 +0.01 69 1,550 +27 Hover/Click
Jan21 200702 12.17 12.17 12.17 12.17 +0.03 1 21 +1 Hover/Click
Total Volume and Open Interest 569 10,122 +109  
Live Cattle(CME) Weekly Monthly
Aug20 200702 97.600 100.150 97.150 99.400 +2.100 25,169 127,734 -1,637 Hover/Click
Oct20 200702 100.850 103.400 100.635 102.680 +2.000 14,110 66,097 +624 Hover/Click
Dec20 200702 104.500 106.500 104.385 105.930 +1.430 8,249 43,420 +517 Hover/Click
Feb21 200702 108.580 110.300 108.400 109.750 +1.115 4,518 19,088 +345 Hover/Click
Apr21 200702 111.100 112.500 111.000 112.080 +0.900 1,879 12,946 +250 Hover/Click
Jun21 200702 105.550 106.385 105.080 106.100 +0.900 958 4,411 +79 Hover/Click
Total Volume and Open Interest 55,157 275,039 -14  
Feeder Cattle(CME) Weekly Monthly
Aug20 200702 133.250 136.000 132.630 134.880 +1.805 7,247 17,263 +79 Hover/Click
Sep20 200702 133.985 137.035 133.800 135.850 +1.815 3,863 7,054 +365 Hover/Click
Oct20 200702 134.950 137.750 134.750 136.700 +1.800 2,238 4,435 -135 Hover/Click
Nov20 200702 135.880 138.300 135.685 137.350 +1.550 1,205 3,515 +6 Hover/Click
Jan21 200702 135.800 137.935 135.350 137.080 +1.530 719 3,634 +135 Hover/Click
Mar21 200702 135.850 137.735 135.650 136.830 +1.700 237 816 +65 Hover/Click
Apr21 200702 137.130 138.235 137.130 137.950 +2.550 5 22 +2 Hover/Click
Total Volume and Open Interest 15,514 36,744 +517  
Lean Hogs(CME) Weekly Monthly
Jul20 200702 45.080 45.350 44.630 44.730 -0.070 3,285 20,355 +218 Hover/Click
Aug20 200702 49.080 49.880 48.850 49.200 +0.120 18,251 85,436 +925 Hover/Click
Oct20 200702 48.500 48.900 47.600 48.350 +0.070 14,163 52,240 +3,704 Hover/Click
Dec20 200702 51.380 51.700 50.330 51.450 +0.270 6,870 38,071 +430 Hover/Click
Feb21 200702 59.800 60.230 58.980 60.100 +0.450 3,013 16,464 +33 Hover/Click
Apr21 200702 66.030 66.830 65.380 66.550 +0.670 1,719 9,290 +480 Hover/Click
May21 200702 70.750 71.280 70.750 71.280 +0.580 26 184 +11  
Jun21 200702 75.500 76.200 74.880 76.030 +0.830 486 2,948 +147 Hover/Click
Total Volume and Open Interest 48,061 225,597 +5,993  
Class III Milk(CME) Weekly Monthly
Jul20 200702 22.71 23.17 22.71 22.97 +0.12 671 5,862 +23 Hover/Click
Aug20 200702 20.33 21.08 20.33 20.95 +0.54 451 4,846 +60 Hover/Click
Sep20 200702 18.45 18.87 18.42 18.81 +0.45 313 3,256 -20 Hover/Click
Oct20 200702 17.45 17.74 17.45 17.74 +0.36 98 2,214 +7 Hover/Click
Nov20 200702 16.95 17.19 16.95 17.16 +0.31 26 1,882 +1 Hover/Click
Dec20 200702 16.31 16.36 16.31 16.36 +0.18 37 1,566 +15 Hover/Click
Jan21 200702 15.98 16.05 15.93 16.05 +0.19 7 585 +2 Hover/Click
Feb21 200702 16.10 16.11 16.10 16.11 +0.10 8 555 +4 Hover/Click
Mar21 200702 16.21 16.22 16.21 16.22 +0.01 5 554 +5 Hover/Click
Apr21 200702 16.18 16.18 16.18 16.18 unch 0 316 +0 Hover/Click
May21 200702 16.40 16.40 16.32 16.32 +0.02 0 328 +0 Hover/Click
Jun21 200702 16.49 16.49 16.49 16.49 +0.13 0 227 +0 Hover/Click
Jul21 200702 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,616 22,489 -5,866  
Cocoa(ICE) Weekly Monthly
Jul20 200702 2214 2214 2214 2214 +5 0 22 +0 Hover/Click
Sep20 200702 2182 2219 2162 2179 +10 21,815 98,028 +1,226 Hover/Click
Dec20 200702 2180 2215 2163 2181 +13 9,535 53,500 -249 Hover/Click
Mar21 200702 2171 2204 2153 2171 +12 6,217 39,104 +436 Hover/Click
May21 200702 2174 2200 2150 2169 +10 1,114 14,044 -58 Hover/Click
Jul21 200702 2175 2199 2155 2171 +10 1,036 6,429 +349 Hover/Click
Sep21 200702 2172 2195 2160 2172 +12 396 3,517 +145 Hover/Click
Total Volume and Open Interest 40,448 217,524 +1,982  
Coffee "C"(ICE) Weekly Monthly
Jul20 200702 102.25 102.25 102.25 102.25 -0.80 7 292 +3 Hover/Click
Sep20 200702 104.00 104.65 102.50 103.20 -0.80 17,841 107,035 -1,175 Hover/Click
Dec20 200702 106.80 107.25 105.10 105.90 -0.65 9,272 64,230 -75 Hover/Click
Mar21 200702 108.50 109.20 107.10 107.95 -0.55 5,124 40,162 +96 Hover/Click
May21 200702 109.70 110.00 108.20 109.05 -0.50 3,145 20,227 +1,168 Hover/Click
Jul21 200702 110.75 111.00 109.80 110.25 -0.45 855 9,481 +25 Hover/Click
Total Volume and Open Interest 37,116 268,517 +1  
Orange Juice(ICE) Weekly Monthly
Jul20 200702 120.20 127.30 120.00 123.75 +1.10 369 27 -314 Hover/Click
Sep20 200702 128.70 128.80 124.20 124.55 -4.40 801 8,242 +234 Hover/Click
Nov20 200702 129.00 129.00 124.85 125.00 -4.30 63 1,078 +27 Hover/Click
Jan21 200702 126.35 126.35 125.40 125.40 -3.70 15 497 -9 Hover/Click
Mar21 200702 125.60 125.60 125.60 125.60 -3.40 14 324 +1 Hover/Click
May21 200702 125.70 125.70 125.70 125.70 -3.20 15 77 +0 Hover/Click
Total Volume and Open Interest 1,279 10,247 -59  
Sugar #11(ICE) Weekly Monthly
Oct20 200702 12.18 12.25 12.02 12.24 +0.07 77,366 410,481 -1,993 Hover/Click
Mar21 200702 12.80 12.90 12.68 12.89 +0.08 26,066 193,415 +639 Hover/Click
May21 200702 12.54 12.57 12.42 12.56 +0.04 9,646 85,778 +612 Hover/Click
Jul21 200702 12.28 12.29 12.16 12.27 +0.01 8,188 70,675 -254 Hover/Click
Oct21 200702 12.21 12.23 12.09 12.19 -0.01 4,718 62,949 +122 Hover/Click
Mar22 200702 12.46 12.46 12.35 12.45 +0.01 2,086 37,793 +616 Hover/Click
May22 200702 12.12 12.16 12.05 12.16 +0.03 1,541 17,709 +316 Hover/Click
Jul22 200702 11.91 11.95 11.86 11.94 +0.04 1,059 16,571 -156 Hover/Click
Total Volume and Open Interest 131,155 913,150 -4,629  
London Cocoa(LCE) Weekly Monthly
Jul20 200702 1600 1625 1588 1602 +1 21,367 24,729 -16,562 Hover/Click
Sep20 200702 1601 1639 1596 1616 +15 16,803 50,739 +1,236 Hover/Click
Dec20 200702 1591 1621 1588 1603 +13 26,677 66,812 +1,950 Hover/Click
Mar21 200702 1572 1595 1568 1578 +7 14,216 59,566 +2,709 Hover/Click
May21 200702 1577 1600 1573 1584 +8 5,090 19,186 +1,732 Hover/Click
Jul21 200702 1578 1601 1574 1586 +9 2,284 9,281 +768 Hover/Click
Sep21 200702 1576 1598 1573 1583 +8 805 11,230 +230 Hover/Click
Total Volume and Open Interest 89,832 250,399 -6,468  
London Sugar(LCE) Weekly Monthly
Aug20 200702 357.20 357.40 348.10 350.30 -6.00 4,601 31,876 -132 Hover/Click
Oct20 200702 359.10 359.20 353.20 355.50 -2.70 4,321 34,281 +328 Hover/Click
Dec20 200702 359.00 359.00 355.50 356.80 -1.40 1,416 19,095 +87 Hover/Click
Mar21 200702 359.00 359.00 355.90 357.70 -0.10 656 14,095 +13 Hover/Click
May21 200702 359.90 361.60 359.10 361.40 +1.00 403 5,873 +179 Hover/Click
Total Volume and Open Interest 11,752 112,192 +497  
Cotton(ICE) Weekly Monthly
Jul20 200702 63.05 63.05 63.05 63.05 +0.47 37 173 -37 Hover/Click
Oct20 200702 63.33 63.55 62.70 63.55 +0.47 6 155 -2 Hover/Click
Dec20 200702 62.63 62.98 62.30 62.95 +0.19 16,480 115,558 +455 Hover/Click
Mar21 200702 63.25 63.69 63.01 63.67 +0.22 3,264 22,626 +368 Hover/Click
May21 200702 63.83 64.25 63.46 64.24 +0.43 934 5,384 +136 Hover/Click
Jul21 200702 64.10 64.67 63.76 64.63 +0.56 767 5,756 +357 Hover/Click
Total Volume and Open Interest 22,164 161,481 +1,762  
Lumber(CME) Weekly Monthly
Jul20 200702 443.7 454.0 443.7 448.0 +9.4 135 280 -107  
Sep20 200702 440.7 443.8 435.4 438.3 +6.3 364 1,606 +66  
Nov20 200702 427.8 429.5 422.7 425.0 +5.0 113 535 +16  
Jan21 200702 416.0 418.5 412.5 413.0 +4.1 38 160 +20  
Mar21 200702 404.0 405.0 402.5 402.5 +2.5 11 39 +7  
May21 200702 398.0 398.0 398.0 398.0 +2.5        
Jul21 200702 396.5 396.5 396.5 396.5 +2.5        
Total Volume and Open Interest 661 2,620 +2  
Crude Oil(NYM) Weekly Monthly
Aug20 200702 39.78 40.74 39.46 40.65 +0.83 370,059 271,877 -15,638 Hover/Click
Sep20 200702 39.80 40.84 39.57 40.76 +0.84 228,322 319,954 -9,789 Hover/Click
Oct20 200702 39.99 40.99 39.74 40.91 +0.82 131,020 149,090 +17,769 Hover/Click
Nov20 200702 40.11 41.09 39.88 41.02 +0.79 59,807 117,260 +3,126 Hover/Click
Dec20 200702 40.24 41.18 39.99 41.11 +0.77 68,950 307,241 -4,136 Hover/Click
Jan21 200702 40.33 41.24 40.11 41.18 +0.74 15,890 77,517 -849 Hover/Click
Feb21 200702 40.25 41.31 40.25 41.26 +0.72 7,007 50,107 +735 Hover/Click
Mar21 200702 40.53 41.40 40.40 41.34 +0.70 10,889 66,793 +2,530 Hover/Click
Apr21 200702 40.49 41.45 40.49 41.42 +0.70 4,235 35,216 +730 Hover/Click
May21 200702 40.80 41.50 40.77 41.49 +0.67 2,907 33,536 +72 Hover/Click
Jun21 200702 40.60 41.63 40.60 41.59 +0.69 15,522 127,865 +338 Hover/Click
Jul21 200702 41.00 41.70 41.00 41.66 +0.69 3,500 27,416 +18 Hover/Click
Aug21 200702 41.66 41.73 41.66 41.73 +0.68 1,858 20,420 +746 Hover/Click
Sep21 200702 41.80 41.80 41.80 41.80 +0.68 3,530 38,192 +748 Hover/Click
Oct21 200702 41.86 41.86 41.86 41.86 +0.67 1,144 17,539 +679 Hover/Click
Nov21 200702 41.93 41.93 41.93 41.93 +0.66 388 17,307 -23 Hover/Click
Total Volume and Open Interest 948,851 2,008,618 -2,831  
e-miNY Crude Oil(NYM)
Aug20 200702 39.750 40.750 39.475 40.650 +0.825 13,256 2,485 +164  
Sep20 200702 39.900 40.850 39.600 40.750 +0.825 951 764 +59  
Oct20 200702 40.125 40.975 40.050 40.900 +0.800 33 206 -2  
Nov20 200702 41.025 41.025 40.100 41.025 +0.800 2 77 +2  
Dec20 200702 40.400 41.100 40.400 41.100 +0.750 131 414 +11  
Jan21 200702 40.800 41.175 40.800 41.175 +0.725 6 121 +0  
Feb21 200702 41.250 41.250 41.250 41.250 +0.700 1 80 +1  
Mar21 200702 41.000 41.350 41.000 41.350 +0.700 0 43 +0  
Apr21 200702 41.425 41.425 41.425 41.425 +0.700 0 31 +0  
May21 200702 41.500 41.500 41.500 41.500 +0.675 0 21 +0  
Total Volume and Open Interest 14,389 4,489 +238  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200702 120.12 123.50 119.50 123.11 +3.15 45,563 82,976 -59 Hover/Click
Sep20 200702 121.46 124.70 120.78 124.37 +3.11 21,215 48,069 -862 Hover/Click
Oct20 200702 122.75 126.08 122.54 125.83 +2.94 10,188 27,457 -65 Hover/Click
Nov20 200702 124.45 127.52 124.25 127.31 +2.72 5,415 23,992 +384 Hover/Click
Dec20 200702 126.32 128.81 126.32 128.60 +2.56 8,147 44,056 -789 Hover/Click
Jan21 200702 128.14 130.04 128.01 129.95 +2.45 1,528 18,527 -14 Hover/Click
Feb21 200702 129.70 131.03 129.10 130.96 +2.37 635 13,705 -70 Hover/Click
Mar21 200702 130.17 131.59 129.58 131.48 +2.31 913 14,441 -111 Hover/Click
Apr21 200702 130.95 131.47 130.51 131.47 +2.27 246 8,398 +7 Hover/Click
May21 200702 131.25 131.77 130.99 131.77 +2.20 106 5,262 +2 Hover/Click
Jun21 200702 131.57 132.30 131.10 132.30 +2.12 723 20,382 -64 Hover/Click
Jul21 200702 133.51 133.51 130.98 133.51 +2.10 70 3,599 +4 Hover/Click
Aug21 200702 133.97 134.64 133.97 134.64 +2.08 69 3,425 +0 Hover/Click
Sep21 200702 135.65 135.65 133.58 135.65 +2.07 58 6,217 +10 Hover/Click
Total Volume and Open Interest 95,619 365,833 -4,291  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200702 122.22 126.25 120.92 125.92 +4.23 62,918 102,586 +333 Hover/Click
Sep20 200702 120.44 124.40 119.33 124.18 +4.10 39,836 65,438 +674 Hover/Click
Oct20 200702 111.65 115.64 110.89 115.46 +3.86 22,841 38,612 +303 Hover/Click
Nov20 200702 110.13 113.80 109.92 113.65 +3.71 9,690 19,978 -559 Hover/Click
Dec20 200702 108.84 112.59 108.60 112.49 +3.53 10,977 44,763 -655 Hover/Click
Jan21 200702 109.95 112.78 109.50 112.68 +3.42 2,751 12,916 +744 Hover/Click
Feb21 200702 111.59 113.65 110.37 113.65 +3.36 1,308 5,671 +88 Hover/Click
Mar21 200702 113.49 115.52 112.26 115.44 +3.37 835 10,388 +94 Hover/Click
Apr21 200702 128.60 130.40 128.40 130.40 +3.21 595 9,809 +152 Hover/Click
May21 200702 129.05 131.14 129.05 131.14 +3.09 947 2,998 +150 Hover/Click
Total Volume and Open Interest 155,452 352,444 -2,197  
e-miNY RBOB Gasoline(NYM)
Aug20 200702 122.00 125.90 122.00 125.90 +4.21 0 2 +0  
Sep20 200702 124.20 124.20 124.18 124.20 +4.12        
Oct20 200702 115.50 115.50 115.46 115.50 +3.90        
Nov20 200702 113.70 113.70 113.65 113.70 +3.76        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200702 1.693 1.738 1.672 1.734 +0.063 186,911 280,369 -8,940 Hover/Click
Sep20 200702 1.747 1.791 1.724 1.785 +0.064 87,214 206,241 +5,089 Hover/Click
Oct20 200702 1.857 1.892 1.838 1.884 +0.044 53,855 124,407 +1,122 Hover/Click
Nov20 200702 2.268 2.305 2.259 2.297 +0.032 33,156 69,067 +2,030 Hover/Click
Dec20 200702 2.753 2.781 2.731 2.773 +0.013 21,719 77,423 +2,886 Hover/Click
Jan21 200702 2.891 2.918 2.869 2.907 +0.012 28,626 116,768 -539 Hover/Click
Feb21 200702 2.860 2.883 2.836 2.873 +0.013 9,035 39,053 -1,110 Hover/Click
Mar21 200702 2.750 2.778 2.731 2.768 +0.012 10,855 84,581 -13 Hover/Click
Apr21 200702 2.487 2.499 2.472 2.490 +0.001 8,225 76,767 -715 Hover/Click
May21 200702 2.460 2.464 2.441 2.457 unch 3,230 29,532 +734 Hover/Click
Jun21 200702 2.498 2.500 2.480 2.495 unch 1,734 18,002 +237 Hover/Click
Jul21 200702 2.540 2.546 2.525 2.540 unch 1,419 16,515 +99 Hover/Click
Aug21 200702 2.555 2.560 2.540 2.554 unch 788 12,673 +156 Hover/Click
Sep21 200702 2.544 2.546 2.530 2.542 unch 643 15,763 +152 Hover/Click
Oct21 200702 2.562 2.571 2.550 2.562 unch 1,507 36,250 +339 Hover/Click
Nov21 200702 2.607 2.613 2.600 2.610 unch 647 20,342 +206 Hover/Click
Total Volume and Open Interest 451,571 1,316,452 +1,825  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200702 41.84 43.23 41.73 43.14 +1.11 245,222 538,591 +2,408 Hover/Click
Oct20 200702 41.94 43.27 41.83 43.19 +1.08 99,632 250,093 +9,232 Hover/Click
Nov20 200702 42.03 43.34 41.95 43.26 +1.02 40,083 152,583 +1,294 Hover/Click
Dec20 200702 42.19 43.44 42.11 43.37 +0.97 66,026 315,689 -3,962 Hover/Click
Jan21 200702 42.27 43.53 42.26 43.47 +0.92 12,164 143,613 +75 Hover/Click
Feb21 200702 42.58 43.68 42.54 43.63 +0.89 10,585 103,258 +2,304 Hover/Click
Mar21 200702 42.81 43.87 42.76 43.83 +0.87 22,524 90,745 -1,096 Hover/Click
Apr21 200702 43.01 44.06 43.01 44.01 +0.85 6,229 65,325 +83 Hover/Click
May21 200702 43.23 44.23 43.18 44.20 +0.83 2,962 48,546 +1,010 Hover/Click
Jun21 200702 43.40 44.46 43.40 44.41 +0.82 12,774 161,637 -249 Hover/Click
Jul21 200702 44.57 44.57 44.57 44.57 +0.80 1,149 46,799 -139 Hover/Click
Aug21 200702 44.75 44.75 44.75 44.75 +0.78 1,437 35,441 +920 Hover/Click
Sep21 200702 44.92 44.92 44.92 44.92 +0.77 992 41,632 -29 Hover/Click
Oct21 200702 45.06 45.06 45.06 45.06 +0.76 253 24,095 +151 Hover/Click
Total Volume and Open Interest 552,197 2,635,190 -54,213  
Gas Oil(ICE) Weekly Monthly
Jul20 200702 355.50 367.25 355.50 363.00 +5.50 51,081 72,556 -11,107 Hover/Click
Aug20 200702 357.50 369.25 357.25 365.25 +5.75 77,082 120,965 +898 Hover/Click
Sep20 200702 360.25 372.00 360.25 368.00 +5.75 43,058 113,778 +3,195 Hover/Click
Oct20 200702 365.25 375.25 364.50 371.50 +5.25 21,630 71,870 +2,362 Hover/Click
Nov20 200702 367.75 377.00 367.00 373.50 +5.00 10,432 48,513 -412 Hover/Click
Dec20 200702 369.25 378.25 368.50 374.75 +4.75 22,012 93,450 -2,606 Hover/Click
Jan21 200702 373.75 380.50 372.75 377.50 +4.75 3,789 41,344 +111 Hover/Click
Feb21 200702 377.00 383.00 376.25 380.50 +4.75 1,372 25,007 -164 Hover/Click
Mar21 200702 380.00 386.25 379.00 383.25 +4.50 1,216 23,464 +92 Hover/Click
Apr21 200702 384.00 388.50 381.50 385.75 +4.50 436 15,769 +69 Hover/Click
Total Volume and Open Interest 243,512 871,111 -6,451  
Ethanol(CBOT)
Jul20 200702 1.310 1.310 1.250 1.310 +0.101 0 16 +0  
Aug20 200702 1.271 1.295 1.270 1.295 +0.045 19 80 +14  
Sep20 200702 1.285 1.285 1.285 1.285 +0.045 14 20 +14  
Oct20 200702 1.285 1.285 1.285 1.285 +0.045        
Nov20 200702 1.286 1.286 1.286 1.286 +0.045 0 1 +0  
Dec20 200702 1.321 1.321 1.321 1.321 +0.045 0 1 +0  
Jan21 200702 1.317 1.317 1.317 1.317 +0.045        
Feb21 200702 1.317 1.317 1.317 1.317 +0.045        
Total Volume and Open Interest 33 118 +28  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200702 39.64 40.74 39.54 40.65 +0.83 26,749 39,953 -1,475 Hover/Click
Sep20 200702 39.75 40.84 39.62 40.76 +0.84 51,186 85,641 +4,840 Hover/Click
Oct20 200702 39.91 40.97 39.86 40.91 +0.82 37,556 36,552 +1,297 Hover/Click
Nov20 200702 40.05 41.08 40.05 41.02 +0.79 21,922 21,789 +1,238 Hover/Click
Dec20 200702 40.15 41.15 40.15 41.11 +0.77 20,678 93,812 +1,777 Hover/Click
Jan21 200702 40.25 41.22 40.25 41.18 +0.74 2,933 11,678 +146 Hover/Click
Feb21 200702 40.41 41.30 40.41 41.26 +0.72 1,111 6,540 +10 Hover/Click
Mar21 200702 40.44 41.37 40.44 41.34 +0.70 864 9,293 +56 Hover/Click
Apr21 200702 41.01 41.42 40.99 41.42 +0.70 200 5,616 -51 Hover/Click
May21 200702 41.49 41.49 41.49 41.49 +0.67 57 5,254 -22 Hover/Click
Jun21 200702 41.00 41.60 40.81 41.59 +0.69 2,590 35,467 -141 Hover/Click
Jul21 200702 41.00 41.66 41.00 41.66 +0.69 114 5,812 +25 Hover/Click
Aug21 200702 41.73 41.73 41.73 41.73 +0.68 27 6,482 +0 Hover/Click
Sep21 200702 41.80 41.80 41.80 41.80 +0.68 259 6,225 +36 Hover/Click
Oct21 200702 41.68 41.86 41.68 41.86 +0.67 40 6,760 +24 Hover/Click
Nov21 200702 41.93 41.93 41.93 41.93 +0.66 15 6,119 +0 Hover/Click
Total Volume and Open Interest 173,460 516,485 +8,100  
US Dollar Index(ICE) Weekly Monthly
Sep20 200702 97.140 97.335 96.790 97.300 +0.145 18,344 18,840 +112 Hover/Click
Dec20 200702 97.150 97.302 96.745 97.302 +0.137 37 551 +2 Hover/Click
Mar21 200702 97.213 97.213 97.213 97.213 +0.138 0 50 +0 Hover/Click
Total Volume and Open Interest 18,381 19,441 +114  
Australian Dollar(CME) Weekly Monthly
Sep20 200702 69.15 69.53 69.04 69.20 +0.03 96,937 99,286 +3,472 Hover/Click
Dec20 200702 69.18 69.50 69.09 69.20 +0.04 38 534 -1 Hover/Click
Mar21 200702 69.19 69.19 69.19 69.19 +0.04 0 22 +0 Hover/Click
Total Volume and Open Interest 97,193 100,658 +3,457  
British Pound(CME) Weekly Monthly
Sep20 200702 124.84 125.36 124.61 124.66 -0.10 99,347 184,261 -1,692 Hover/Click
Dec20 200702 125.12 125.36 124.71 124.71 -0.10 620 927 +495 Hover/Click
Mar21 200702 125.03 125.03 124.79 124.79 -0.10 9 189 -7 Hover/Click
Total Volume and Open Interest 100,163 186,144 -1,255  
Canadian Dollar(CME) Weekly Monthly
Sep20 200702 73.64 73.76 73.41 73.58 -0.04 72,840 113,008 +3,913 Hover/Click
Dec20 200702 73.58 73.73 73.57 73.58 -0.04 42 4,176 +29 Hover/Click
Mar21 200702 73.58 73.64 73.58 73.60 -0.03 0 246 +0 Hover/Click
Jun21 200702 73.51 73.58 73.51 73.58 -0.04 2 156 +1 Hover/Click
Total Volume and Open Interest 72,952 118,197 +3,945  
Japanese Yen(CME) Weekly Monthly
Sep20 200702 93.15 93.26 92.91 93.03 -0.10 74,146 135,777 -1,120 Hover/Click
Dec20 200702 93.34 93.34 93.16 93.16 -0.10 104 277 +14 Hover/Click
Mar21 200702 93.36 93.36 93.36 93.36 -0.10 0 11 +0 Hover/Click
Total Volume and Open Interest 74,355 137,362 -1,118  
Swiss Franc(CME) Weekly Monthly
Sep20 200702 105.97 106.31 105.87 105.90 unch 25,854 41,288 -1,534 Hover/Click
Dec20 200702 106.45 106.45 106.20 106.20 unch 1 100 +0 Hover/Click
Mar21 200702 106.53 106.53 106.53 106.53 unch 0 12 +0 Hover/Click
Total Volume and Open Interest 25,855 41,400 -1,534  
EuroFX(CME) Weekly Monthly
Sep20 200702 112.68 113.21 112.41 112.46 -0.18 197,872 562,650 +282 Hover/Click
Dec20 200702 112.92 113.41 112.67 112.68 -0.19 544 2,848 +17 Hover/Click
Mar21 200702 113.31 113.31 112.96 112.96 -0.19 45 720 +1 Hover/Click
Total Volume and Open Interest 198,938 579,738 +281  
Mexican Peso(CME) Weekly Monthly
Jul20 200702 441.25 443.75 441.25 443.75 +6.13 3 130 -3  
Aug20 200702 441.25 441.75 441.25 441.75 +6.13 14 20 +4  
Total Volume and Open Interest 33,607 122,007 +1,486  
Brazilian Real(CME) Weekly Monthly
Aug20 200702 187.70 190.00 185.80 187.90 +0.20 9,126 20,691 +600  
Sep20 200702 187.30 189.50 186.25 187.70 +0.20 205 859 +19 Hover/Click
Oct20 200702 187.50 187.50 187.50 187.50 +0.30 2 3 +0  
Nov20 200702 187.30 187.30 187.30 187.30 +0.30        
Total Volume and Open Interest 9,333 21,574 -6,156  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200702 178~090 178~180 177~090 178~090 +0~050 315,518 1,013,862 -341 Hover/Click
Dec20 200702 176~250 176~250 176~250 176~250 -0~080 0 1 +0 Hover/Click
Mar21 200702 176~250 176~250 176~250 176~250 -0~080       Hover/Click
Total Volume and Open Interest 315,518 1,013,863 -341  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200702 138~310 139~060 138~235 139~030 +0~045 1,240,939 3,441,124 -23,468 Hover/Click
Dec20 200702 139~025 139~140 138~245 139~025 +0~045       Hover/Click
Mar21 200702 139~025 139~025 139~025 139~025 +0~045       Hover/Click
Total Volume and Open Interest 1,240,939 3,441,124 -23,468  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200702 125~192 125~240 125~166 125~224 +0~032 730,037 3,533,946 +17,102 Hover/Click
Dec20 200702 125~236 125~236 125~236 125~236 +0~032       Hover/Click
Mar21 200702 125~236 125~236 125~236 125~236 +0~032       Hover/Click
Total Volume and Open Interest 730,037 3,533,946 -5,938  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200702 110~123 110~131 110~114 110~126 +0~005 302,096 2,092,848 +2,880 Hover/Click
Dec20 200702 110~126 110~126 110~126 110~126 +0~005       Hover/Click
Mar21 200702 110~126 110~126 110~126 110~126 +0~005       Hover/Click
Total Volume and Open Interest 302,096 2,092,848 -21,029  
Eurodollars(CME) Weekly Monthly
Sep20 200702 99.730 99.735 99.715 99.730 -0.005 90,307 1,708,940 -26,862  
Dec20 200702 99.705 99.705 99.685 99.700 unch 82,617 1,067,603 -2,369  
Mar21 200702 99.790 99.795 99.780 99.795 +0.005 83,930 953,106 -1,753  
Jun21 200702 99.820 99.820 99.800 99.820 +0.005 132,149 885,769 +23,519  
Sep21 200702 99.820 99.830 99.805 99.825 +0.005 136,065 712,532 +9,719  
Dec21 200702 99.790 99.805 99.775 99.800 +0.010 88,757 711,862 -930  
Mar22 200702 99.805 99.825 99.790 99.820 +0.015 76,922 641,992 +1,403  
Jun22 200702 99.780 99.805 99.765 99.800 +0.020 94,681 527,309 +13,182  
Sep22 200702 99.760 99.785 99.740 99.775 +0.020 121,045 372,907 +3,869  
Dec22 200702 99.715 99.745 99.695 99.735 +0.020 87,105 297,275 +5,298  
Mar23 200702 99.695 99.725 99.675 99.715 +0.020 54,698 403,251 +4,431  
Jun23 200702 99.650 99.685 99.630 99.675 +0.025 49,503 183,257 -502  
Sep23 200702 99.605 99.640 99.585 99.630 +0.025 48,140 200,611 +521  
Dec23 200702 99.550 99.585 99.530 99.575 +0.025 37,268 157,958 +8,106  
Mar24 200702 99.515 99.550 99.490 99.540 +0.025 19,185 124,041 -1,382  
Jun24 200702 99.460 99.500 99.440 99.490 +0.025 20,931 91,343 -476  
Sep24 200702 99.415 99.445 99.385 99.435 +0.025 16,542 95,526 +677  
Dec24 200702 99.350 99.385 99.320 99.375 +0.025 19,745 82,358 +4,465  
Total Volume and Open Interest 1,346,255 9,752,715 +61,214  
Ultra T-Bond(CBOT)
Sep20 200702 217~26 218~07 215~24 217~16 +0~03 228,907 1,040,888 +11,424  
Dec20 200702 220~04 220~04 220~04 220~04 +0~23 0 1 +0  
Mar21 200702 220~04 220~04 220~04 220~04 +0~23        
Total Volume and Open Interest 228,907 1,040,889 +11,424  
Ultra 10-Yr T-Note(CBOT)
Sep20 200702 157~055 157~135 156~210 157~080 +0~050 191,403 970,281 +9,768  
Dec20 200702 159~115 159~115 159~070 159~115 +0~050 0 85 +0  
Mar21 200702 159~115 159~115 159~115 159~115 +0~050        
Total Volume and Open Interest 191,403 970,366 +9,768  
30 Day Federal Funds(CBOT)
Jul20 200702 99.925 99.927 99.918 99.918 -0.007 18,281 196,674 -4,634  
Aug20 200702 99.935 99.935 99.925 99.925 -0.010 10,732 182,189 +345  
Sep20 200702 99.940 99.940 99.930 99.935 -0.005 9,696 103,526 -1,308  
Oct20 200702 99.950 99.955 99.945 99.950 -0.005 15,939 233,919 -632  
Nov20 200702 99.955 99.960 99.955 99.955 -0.005 9,545 154,113 +407  
Dec20 200702 99.960 99.960 99.955 99.955 -0.005 9,537 123,736 +3,061  
Total Volume and Open Interest 124,267 1,649,143 -128,446  
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 200702 216.10 218.26 215.58 218.12 +1.86 49,400 205,784 +5,251  
Dec20 200702 216.62 216.62 216.62 216.62 +1.86        
Mar21 200702 215.82 215.82 215.82 215.82 +1.86        
Total Volume and Open Interest 49,400 205,784 +5,251  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200702 175.19 176.06 175.04 176.01 +0.72 534,406 1,214,268 +60,081 Hover/Click
Dec20 200702 172.25 173.18 172.25 173.18 +0.72 2 39 -13 Hover/Click
Mar21 200702 175.76 175.76 175.76 175.76 +0.72       Hover/Click
Total Volume and Open Interest 534,408 1,214,307 +60,068  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200702 134.52 134.81 134.51 134.80 +0.25 328,814 1,018,101 +30,591 Hover/Click
Dec20 200702 134.80 134.80 134.80 134.80 +0.25       Hover/Click
Mar21 200702 137.60 137.60 137.60 137.60 +0.25       Hover/Click
Total Volume and Open Interest 328,814 1,018,101 +30,591  
Euro-Schatz(EUREX)
Sep20 200702 112.07 112.10 112.04 112.09 +0.04 274,878 1,481,364 +68,146  
Dec20 200702 112.27 112.27 112.10 112.10 +0.04 0 1 +0  
Mar21 200702 113.69 113.69 113.69 113.69 +0.04        
Total Volume and Open Interest 274,878 1,481,365 +68,146  
3-Mth Euribor(EUREX)
Sep20 200702 100.465 100.465 100.460 100.460 +0.010 20 1,837 -20  
Dec20 200702 100.460 100.460 100.460 100.460 +0.005 0 267 +0  
Mar21 200702 100.480 100.480 100.475 100.475 +0.005 0 686 +0  
Total Volume and Open Interest 30 4,577 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200702 137~06 137~14 137~01 137~14 +0~11 203,746 488,464 +6,983 Hover/Click
Dec20 200702 136~15 136~15 136~15 136~15 +0~11       Hover/Click
Total Volume and Open Interest 203,746 488,464 +6,983  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200702 99.86 99.86 99.86 99.86 +0.00 46,171 531,789 +1,069  
Dec20 200702 99.86 99.86 99.85 99.85 +0.00 40,447 409,887 +2,216  
Mar21 200702 99.90 99.90 99.89 99.89 unch 50,994 538,541 -4,349  
Jun21 200702 99.92 99.92 99.90 99.92 +0.00 47,874 455,681 -1,166  
Sep21 200702 99.93 99.93 99.92 99.93 +0.01 63,082 354,459 +7,259  
Dec21 200702 99.92 99.93 99.91 99.92 +0.00 45,928 255,264 +4,306  
Total Volume and Open Interest 549,264 3,476,748 +21,871  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200702 100.455 100.465 100.455 100.460 +0.005 82,929 488,460 +9,735  
Dec20 200702 100.460 100.465 100.455 100.460 +0.005 64,088 382,515 -2,040  
Mar21 200702 100.465 100.480 100.465 100.475 +0.005 68,154 280,618 -141  
Total Volume and Open Interest 684,746 3,307,806 +26,061  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200702 99.87 99.87 99.86 99.87 unch 1,827 137,722 -142  
Dec20 200702 99.84 99.85 99.83 99.85 +0.01 4,999 168,422 +2,934  
Mar21 200702 99.83 99.85 99.82 99.85 +0.02 3,392 127,434 +1,450  
Jun21 200702 99.81 99.82 99.80 99.82 +0.01 1,177 103,215 +386  
Sep21 200702 99.79 99.81 99.78 99.81 +0.02 4,199 73,271 +590  
Dec21 200702 99.76 99.78 99.76 99.78 +0.01 773 59,432 -57  
Mar22 200702 99.75 99.77 99.75 99.77 +0.02 370 58,237 +184  
Jun22 200702 99.73 99.75 99.73 99.75 +0.02 555 19,112 -142  
Sep22 200702 99.72 99.72 99.72 99.72 +0.02 2 657 +2  
Dec22 200702 99.68 99.68 99.68 99.68 +0.02 0 350 +0  
Total Volume and Open Interest 17,294 748,813 +5,205  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200702 99.04 99.06 99.02 99.06 +0.01 130,746 1,231,419 +5,147  
Dec20 200702 99.06 99.06 99.06 99.06 +0.01        
Total Volume and Open Interest 130,746 1,231,419 +5,147  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200702 99.70 99.71 99.70 99.71 +0.00 89,879 998,282 +929  
Dec20 200702 99.69 99.69 99.69 99.69 +0.01        
Total Volume and Open Interest 89,879 998,282 +929  
Gold(CMX) Weekly Monthly
Aug20 200702 1779.0 1791.7 1766.3 1790.0 +10.1 199,417 393,339 +11,698 Hover/Click
Oct20 200702 1790.5 1802.5 1777.5 1801.0 +10.2 3,295 36,163 +786 Hover/Click
Dec20 200702 1802.2 1813.9 1788.3 1812.0 +10.1 8,602 86,521 +3,138 Hover/Click
Feb21 200702 1806.3 1820.6 1795.6 1819.3 +10.2 1,452 22,555 +489 Hover/Click
Apr21 200702 1799.0 1822.4 1798.8 1822.4 +10.3 195 5,660 +114 Hover/Click
Jun21 200702 1811.2 1824.1 1803.1 1824.1 +10.3 135 6,200 +43 Hover/Click
Aug21 200702 1825.0 1838.0 1825.0 1825.0 +10.2 36 2,492 +3 Hover/Click
Oct21 200702 1826.0 1826.0 1826.0 1826.0 +10.2 0 1,773 +0 Hover/Click
Dec21 200702 1823.9 1826.9 1823.9 1826.9 +10.3 28 4,727 +7 Hover/Click
Feb22 200702 1828.3 1828.3 1828.3 1828.3 +10.3 0 1 +0 Hover/Click
Apr22 200702 1830.2 1830.2 1830.2 1830.2 +10.3       Hover/Click
Jun22 200702 1835.8 1835.8 1835.8 1835.8 +10.3 0 64 +0 Hover/Click
Total Volume and Open Interest 214,213 561,628 +13,843  
Silver(CMX) Weekly Monthly
Jul20 200702 1821.5 1824.4 1794.5 1824.4 +11.1 1,718 5,209 -11,625 Hover/Click
Sep20 200702 1828.5 1840.0 1799.5 1832.2 +10.4 75,089 133,223 +8,961 Hover/Click
Dec20 200702 1849.0 1859.5 1822.5 1851.1 +10.5 2,418 23,590 +556 Hover/Click
Mar21 200702 1849.0 1869.0 1842.0 1867.7 +12.2 349 3,965 -168 Hover/Click
May21 200702 1861.0 1886.5 1861.0 1876.8 +12.2 21 1,909 +6 Hover/Click
Jul21 200702 1884.0 1905.0 1884.0 1893.5 +13.8 29 321 +3 Hover/Click
Sep21 200702 1896.4 1910.0 1877.5 1896.4 +13.8 1 127 +0 Hover/Click
Total Volume and Open Interest 80,055 169,418 -2,270  
Platinum(NYMEX) Weekly Monthly
Jul20 200702 828.0 829.2 817.8 822.5 -2.8 171 1,792 -1,496 Hover/Click
Oct20 200702 838.3 845.3 824.1 831.6 -2.8 10,602 44,095 +642 Hover/Click
Jan21 200702 848.7 850.4 834.8 838.7 -2.7 91 1,755 +5 Hover/Click
Apr21 200702 842.0 843.9 838.6 842.0 -2.6 6 189 +2 Hover/Click
Total Volume and Open Interest 10,870 47,837 -847  
Palladium(NYMEX) Weekly Monthly
Sep20 200702 1935.00 1937.80 1907.70 1927.60 -3.10 1,217 6,689 +271 Hover/Click
Dec20 200702 1923.10 1923.50 1915.70 1923.50 -2.20 8 391 +6 Hover/Click
Mar21 200702 1922.40 1922.40 1922.40 1922.40 -2.30       Hover/Click
Total Volume and Open Interest 1,225 7,080 +277  
Copper(CMX) Weekly Monthly
Jul20 200702 274.10 274.45 271.50 273.35 +1.65 1,702 5,173 -1,715 Hover/Click
Sep20 200702 275.90 276.90 273.05 274.85 +1.45 69,029 106,308 +1,288 Hover/Click
Dec20 200702 277.55 278.25 274.60 276.40 +1.30 12,502 50,561 +606 Hover/Click
Mar21 200702 278.00 279.10 275.80 277.45 +1.20 2,544 18,140 +1,149 Hover/Click
May21 200702 279.35 279.40 277.75 278.00 +1.20 134 3,059 +22 Hover/Click
Total Volume and Open Interest 86,202 193,194 +1,427  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200702 25549 26088 25515 25759 +184 200,320 74,570 -1,046 Hover/Click
Dec20 200702 25450 25936 25450 25639 +183 172 201 +91 Hover/Click
Mar21 200702 25863 25863 25665 25665 +185 1 5 +0 Hover/Click
Jun21 200702 25585 25585 25585 25585 +184       Hover/Click
Total Volume and Open Interest 200,493 74,776 -955  
S & P 500(CME) Weekly Monthly
Sep20 200702 3099.75 3143.00 3099.75 3129.00 +26.00 2,502 8,869 +558  
Dec20 200702 3118.50 3118.50 3118.50 3118.50 +25.75        
Mar21 200702 3112.00 3112.00 3112.00 3112.00 +26.75        
Jun21 200702 3106.00 3106.00 3106.00 3106.00 +25.00        
Total Volume and Open Interest 2,502 8,943 +558  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200702 3101.75 3156.50 3095.50 3129.00 +26.00 1,724,164 2,599,189 -7,019 Hover/Click
Dec20 200702 3092.25 3145.25 3086.50 3118.50 +25.75 2,551 46,928 +88 Hover/Click
Mar21 200702 3120.00 3120.00 3098.00 3112.00 +26.75 1 1,582 +1 Hover/Click
Jun21 200702 3099.50 3106.00 3099.00 3106.00 +25.00 0 22 +0 Hover/Click
Total Volume and Open Interest 1,726,716 2,647,722 -6,930  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200702 10258.50 10422.25 10246.50 10355.75 +87.00 422,348 193,276 +761 Hover/Click
Dec20 200702 10257.00 10402.00 10251.00 10345.25 +87.50 267 800 +7 Hover/Click
Mar21 200702 10300.00 10414.50 10300.00 10347.50 +86.75 0 5 +0 Hover/Click
Total Volume and Open Interest 422,615 194,081 +768  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200702 1764.00 1808.20 1760.90 1774.50 +9.60 16,237 63,498 -2,352 Hover/Click
Dec20 200702 1774.00 1774.00 1774.00 1774.00 +11.10 0 3 +0 Hover/Click
Mar21 200702 1776.60 1776.60 1776.60 1776.60 +9.60       Hover/Click
Total Volume and Open Interest 16,237 63,501 -2,352  
Volatility Index(CBOE)
Jul20 200702 29.80 30.30 27.92 29.08 -0.75 71,807 113,098 -6,802  
Aug20 200702 30.85 31.35 29.27 30.08 -0.75 42,316 63,955 +4,587  
Sep20 200702 30.95 31.24 29.47 30.23 -0.70 8,030 22,772 +1,090  
Oct20 200702 32.75 33.06 31.58 32.42 -0.36 4,428 26,653 +389  
Total Volume and Open Interest 133,543 256,727 -1,112  
S & P 600(CME)
Sep20 200702 824.40 824.40 824.40 824.40 +4.30 0 368 +0  
Dec20 200702 824.90 824.90 824.90 824.90 +4.30        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200702 1423.70 1458.50 1417.80 1432.70 +8.40 197,062 536,092 +411 Hover/Click
Dec20 200702 1421.10 1455.60 1419.90 1430.20 +8.20 39 330 +3 Hover/Click
Mar21 200702 1426.20 1426.20 1426.20 1426.20 +7.90       Hover/Click
Total Volume and Open Interest 197,101 536,422 +414  
Nikkei 225(CME)
Sep20 200702 22240 22470 22090 22360 +120 6,462 11,667 -163  
Dec20 200702 22235 22235 22235 22235 +120 0 2 +0  
Total Volume and Open Interest 6,462 11,669 -163  
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 200702 22180 22250 22035 22180 +90 837,745 358,849 +3,541  
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 200702 22180 22250 22040 22180 +90 56,219 260,762 +4,009  
Dec20 200702 22030 22100 21910 22050 +110 155 72,304 +14  
Mar21 200702 21970 21980 21970 21980 +90 8 5,180 +4  
Total Volume and Open Interest 56,384 415,482 +4,027  
Nikkei 225(CME) Yen
Sep20 200702 22195 22425 22035 22315 +130 30,050 34,463 +82  
Dec20 200702 22165 22165 21975 22165 +120 3 70 +0  
Mar21 200702 22075 22075 22075 22075 +120        
Total Volume and Open Interest 30,054 34,537 +81  
Nikkei 225(CME) e-Mini Yen
Sep20 200702 22320 22320 22315 22320 +130        
Dec20 200702 22170 22170 22165 22170 +120        
Mar21 200702 22080 22080 22075 22080 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200702 4939.0 5054.0 4934.5 5028.5 +123.0 57,983 243,989 +1,003  
Aug20 200702 5017.0 5026.0 5017.0 5026.0 +123.0 12 9 -4  
Sep20 200702 5023.0 5023.0 5023.0 5023.0 +123.0 50 8,587 -17  
Dec20 200702 4990.0 5001.0 4990.0 5001.0 +122.0 0 56,619 +0  
Mar21 200702 4991.0 4991.0 4991.0 4991.0 +122.5        
Jun21 200702 4905.0 4905.0 4905.0 4905.0 +121.5        
Total Volume and Open Interest 58,045 323,710 +982  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200702 24228 25153 24129 25137 +890 137,782 110,573 +3,125  
Aug20 200702 24159 25133 24145 25122 +896        
Sep20 200702 24161 25049 24040 25042 +900 518 9,681 +124  
Total Volume and Open Interest 165,498 147,800 -11,611  
DAX(EUREX) Weekly Monthly
Sep20 200702 12264.0 12644.5 12217.5 12593.0 +372.5 85,360 85,757 -2,799  
Dec20 200702 12354.5 12610.0 12354.5 12572.0 +372.0 75 608 -17  
Mar21 200702 12564.0 12564.0 12564.0 12564.0 +372.5 0 1 +0  
Total Volume and Open Interest 85,435 86,366 -2,816  
Mini-DAX(EUREX)
Sep20 200702 12279.0 12644.0 12220.0 12593.0 +372.5 44,679 12,910 -65  
Dec20 200702 12420.0 12619.0 12406.0 12572.0 +372.0 12 113 +1  
Mar21 200702 12432.0 12564.0 12432.0 12564.0 +372.5 0 1 +0  
Total Volume and Open Interest 44,691 13,024 -64  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200702 3218 3318 3206 3301 +96 963,884 3,668,116 +73,251  
Dec20 200702 3227 3304 3227 3288 +96 599 474,006 -3,186  
Mar21 200702 3275 3275 3275 3275 +95 0 485 +0  
Total Volume and Open Interest 964,483 4,189,697 +70,065  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200702 10111 10181 10084 10146 +81 26,168 154,519 +1,127  
Dec20 200702 10112 10112 10112 10112 +81 1 366 -8  
Mar21 200702 10013 10013 10013 10013 +80 5 6 +4  
Total Volume and Open Interest 26,174 154,891 +1,123  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200702 6133.00 6223.50 6117.50 6199.00 +81.00 104,888 693,858 +7,256  
Dec20 200702 6129.50 6169.00 6129.50 6169.00 +80.50 0 5,005 +0  
Mar21 200702 6137.50 6137.50 6137.50 6137.50 +80.50 0 31 +0  
Total Volume and Open Interest 104,888 698,943 +7,256  
SPI 200(SFE) Weekly Monthly
Sep20 200702 5901.0 6014.0 5862.0 6013.0 +110.0 69,805 317,773 +1,828  
Dec20 200702 6002.0 6002.0 6002.0 6002.0 +113.0 15 2,294 +6  
Mar21 200702 5935.0 5935.0 5935.0 5935.0 +113.0 0 1,681 +0  
Total Volume and Open Interest 69,836 322,253 +1,833  
FTSE MIB(ISE)
Sep20 200702 19405.00 19895.00 19340.00 19794.00 +587.00 18,447 60,812 +1,020  
Dec20 200702 19690.00 19690.00 19525.00 19669.00 +577.00 44 146 +16  
Mar21 200702 19539.00 19539.00 19539.00 19539.00 +612.00        
Total Volume and Open Interest 18,491 60,958 +1,036  
KOSPI 200(KFE)
Sep20 200702 281.05 283.60 280.50 283.40 +3.55 292,414 288,344 +3,601  
Dec20 200702 280.25 282.75 279.95 282.10 +3.05 1,075 39,165 +1,403  
Mar21 200702 279.90 279.90 279.90 279.90 +0.55 29 1,474 +497  
Total Volume and Open Interest 293,524 359,079 +5,582  
GSCI(CME) Weekly Monthly
Jul20 200702 332.10 333.00 330.80 330.80 +3.05 15 5,360 +12  
Aug20 200702 331.50 331.55 331.50 331.55 +3.05 0 2 +0  
Sep20 200702 329.75 329.75 329.75 329.75 -0.55        
Total Volume and Open Interest 15 5,362 +12  
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