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 July 03, 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 898.25 903.00 896.00 898.25 -2.25 147 2,175 -9 Hover/Click
Sep21 200702 891.25 895.00 890.25 891.25 -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 888.75 892.25 888.50 888.75 -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 886.75 886.75 886.75 886.75 +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 304.60 305.50 303.10 304.40 +0.10 1,947 19,831 +517 Hover/Click
Aug21 200702 305.10 306.30 304.00 305.20 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 29.88 29.38 29.46 -0.15 1,740 16,413 +557 Hover/Click
Aug21 200702 29.88 29.92 29.45 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 200703 458.9 458.9 458.9 458.9 -1.5 0 48 -331 Hover/Click
Nov20 200703 477.5 477.5 474.6 474.9 -1.5 0 132,213 -947 Hover/Click
Jan21 200703 482.3 482.4 480.6 481.1 -1.5 0 17,151 -342 Hover/Click
Mar21 200703 486.8 486.8 485.5 485.7 -1.6 0 4,110 -24 Hover/Click
May21 200703 491.1 491.1 489.9 490.1 -1.6 0 3,318 +240 Hover/Click
Total Volume and Open Interest 0 158,180 -1,366  
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 386.50 388.25 382.50 382.75 -3.50 948 2,766 +173 Hover/Click
May22 200702 388.25 392.75 388.00 388.00 -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 517.50 518.25 510.75 513.75 -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 453.75 455.75 445.25 446.75 -8.25 8,876 55,713 -601 Hover/Click
Mar21 200702 464.50 467.75 457.50 458.50 -8.25 3,363 12,936 +1 Hover/Click
May21 200702 472.00 475.00 464.75 466.00 -7.75 1,096 9,318 -59 Hover/Click
Jul21 200702 478.00 480.75 470.25 471.75 -7.50 598 4,162 +56 Hover/Click
Sep21 200702 486.25 490.75 480.75 481.75 -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 12.06 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 135.850 137.735 135.575 136.830 +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 71.330 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 18.39 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 16.39 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 16.23 16.21 16.22 +0.01 5 554 +5 Hover/Click
Apr21 200702 16.18 16.21 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 200703 1604 1605 1548 1558 -44 5,507 12,976 -11,753 Hover/Click
Sep20 200703 1612 1618 1575 1585 -31 11,096 51,348 +609 Hover/Click
Dec20 200703 1601 1608 1583 1594 -9 13,634 64,421 -2,391 Hover/Click
Mar21 200703 1572 1583 1564 1573 -5 12,889 60,917 +1,351 Hover/Click
May21 200703 1584 1589 1570 1579 -5 4,410 20,272 +1,086 Hover/Click
Jul21 200703 1587 1591 1571 1580 -6 2,428 9,858 +577 Hover/Click
Sep21 200703 1583 1588 1570 1578 -5 510 11,288 +58 Hover/Click
Total Volume and Open Interest 52,355 241,095 -9,304  
London Sugar(LCE) Weekly Monthly
Aug20 200703 350.90 353.40 349.00 351.00 +0.70 9,368 30,023 -1,853 Hover/Click
Oct20 200703 355.50 358.30 353.70 355.90 +0.40 5,992 34,845 +564 Hover/Click
Dec20 200703 358.00 358.90 355.10 357.20 +0.40 2,112 19,530 +435 Hover/Click
Mar21 200703 358.90 360.00 356.90 358.90 +1.20 755 14,017 -78 Hover/Click
May21 200703 362.00 362.30 362.00 362.30 +0.90 344 6,040 +167 Hover/Click
Total Volume and Open Interest 18,687 111,435 -757  
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 427.8 429.5 422.6 425.0 +5.0 113 535 +16  
Jan21 200702 416.0 418.5 411.6 413.0 +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 39.85 40.84 39.57 40.76 +0.84 228,322 319,954 -9,789 Hover/Click
Oct20 200702 40.05 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 40.33 41.34 +0.70 10,889 66,793 +2,530 Hover/Click
Apr21 200702 40.49 41.46 40.44 41.42 +0.70 4,235 35,216 +730 Hover/Click
May21 200702 40.80 41.54 40.76 41.49 +0.67 2,907 33,536 +72 Hover/Click
Jun21 200702 40.60 41.63 40.59 41.59 +0.69 15,522 127,865 +338 Hover/Click
Jul21 200702 41.00 41.70 40.95 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 39.775 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 39.950 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 41.150 40.225 41.100 +0.750 131 414 +11  
Jan21 200702 40.800 41.225 40.325 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 121.46 124.72 120.77 124.37 +3.11 21,215 48,069 -862 Hover/Click
Oct20 200702 122.75 126.12 122.45 125.83 +2.94 10,188 27,457 -65 Hover/Click
Nov20 200702 124.45 127.58 124.18 127.31 +2.72 5,415 23,992 +384 Hover/Click
Dec20 200702 126.32 128.85 125.94 128.60 +2.56 8,147 44,056 -789 Hover/Click
Jan21 200702 128.14 130.15 127.23 129.95 +2.45 1,528 18,527 -14 Hover/Click
Feb21 200702 129.70 131.15 128.28 130.96 +2.37 635 13,705 -70 Hover/Click
Mar21 200702 130.17 131.60 128.86 131.48 +2.31 913 14,441 -111 Hover/Click
Apr21 200702 130.95 131.47 129.96 131.47 +2.27 246 8,398 +7 Hover/Click
May21 200702 131.25 131.77 130.55 131.77 +2.20 106 5,262 +2 Hover/Click
Jun21 200702 131.57 132.30 129.97 132.30 +2.12 723 20,382 -64 Hover/Click
Jul21 200702 133.51 133.51 133.51 133.51 +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 135.65 135.65 135.65 135.65 +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 120.44 124.40 119.32 124.18 +4.10 39,836 65,438 +674 Hover/Click
Oct20 200702 111.73 115.64 110.83 115.46 +3.86 22,841 38,612 +303 Hover/Click
Nov20 200702 110.13 113.80 109.19 113.65 +3.71 9,690 19,978 -559 Hover/Click
Dec20 200702 108.84 112.59 108.20 112.49 +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 122.00 125.92 122.00 125.92 +4.23 0 2 +0  
Sep20 200702 124.18 124.18 124.18 124.18 +4.10        
Oct20 200702 115.46 115.46 115.46 115.46 +3.86        
Nov20 200702 113.65 113.65 113.65 113.65 +3.71        
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 1.853 1.892 1.838 1.884 +0.044 53,855 124,407 +1,122 Hover/Click
Nov20 200702 2.271 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 2.614 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 200703 42.76 42.99 42.32 42.80 -0.34 252,515 532,441 -6,150 Hover/Click
Oct20 200703 42.79 43.03 42.42 42.91 -0.28 122,364 262,980 +12,887 Hover/Click
Nov20 200703 42.88 43.10 42.52 43.03 -0.23 61,230 157,993 +5,410 Hover/Click
Dec20 200703 43.00 43.26 42.65 43.18 -0.19 89,515 317,065 +1,376 Hover/Click
Jan21 200703 43.04 43.39 42.79 43.31 -0.16 23,373 145,905 +2,292 Hover/Click
Feb21 200703 43.21 43.57 42.95 43.48 -0.15 11,975 102,301 -957 Hover/Click
Mar21 200703 43.40 43.77 43.15 43.70 -0.13 12,023 92,133 +1,388 Hover/Click
Apr21 200703 43.60 43.95 43.41 43.90 -0.11 4,665 65,681 +356 Hover/Click
May21 200703 43.99 44.15 43.63 44.11 -0.09 4,212 48,119 -427 Hover/Click
Jun21 200703 44.03 44.41 43.74 44.34 -0.07 19,812 162,644 +1,007 Hover/Click
Jul21 200703 44.51 44.51 44.51 44.51 -0.06 3,776 47,806 +1,007 Hover/Click
Aug21 200703 44.71 44.71 44.71 44.71 -0.04 1,246 35,655 +214 Hover/Click
Sep21 200703 44.88 44.88 44.88 44.88 -0.04 1,813 41,642 +10 Hover/Click
Oct21 200703 45.03 45.03 45.03 45.03 -0.03 178 24,108 +13 Hover/Click
Total Volume and Open Interest 652,086 2,655,223 +20,033  
Gas Oil(ICE) Weekly Monthly
Jul20 200703 364.25 366.00 360.00 364.00 +1.00 45,242 67,382 -5,174 Hover/Click
Aug20 200703 366.25 368.50 362.00 366.00 +0.75 91,537 121,602 +637 Hover/Click
Sep20 200703 368.75 370.75 365.00 368.75 +0.75 50,648 111,846 -1,932 Hover/Click
Oct20 200703 373.25 374.50 368.75 372.25 +0.75 31,788 73,911 +2,041 Hover/Click
Nov20 200703 375.00 375.50 370.75 374.25 +0.75 13,420 47,693 -820 Hover/Click
Dec20 200703 375.25 377.25 372.00 375.50 +0.75 35,149 95,502 +2,052 Hover/Click
Jan21 200703 378.25 379.50 374.75 378.25 +0.75 5,625 41,245 -99 Hover/Click
Feb21 200703 379.75 381.25 377.75 381.25 +0.75 3,013 25,426 +419 Hover/Click
Mar21 200703 383.50 385.25 380.75 384.25 +1.00 3,087 23,287 -177 Hover/Click
Apr21 200703 383.75 388.00 383.75 386.75 +1.00 569 15,989 +220 Hover/Click
Total Volume and Open Interest 295,296 869,521 -1,590  
Ethanol(CBOT)
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        
Mar21 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 200703 40.30 40.47 39.86 40.24 -0.41 23,203 39,422 -531 Hover/Click
Sep20 200703 40.42 40.57 39.97 40.36 -0.40 44,027 85,509 -132 Hover/Click
Oct20 200703 40.67 40.67 40.12 40.52 -0.39 31,205 36,539 -13 Hover/Click
Nov20 200703 40.62 40.73 40.28 40.66 -0.36 20,177 22,690 +901 Hover/Click
Dec20 200703 40.55 40.80 40.39 40.79 -0.32 20,042 92,685 -1,127 Hover/Click
Jan21 200703 40.64 40.90 40.52 40.89 -0.29 4,189 11,784 +106 Hover/Click
Feb21 200703 40.62 40.99 40.62 40.99 -0.27 1,651 6,823 +283 Hover/Click
Mar21 200703 40.91 41.10 40.73 41.10 -0.24 975 9,469 +176 Hover/Click
Apr21 200703 41.21 41.21 41.21 41.21 -0.21 152 5,627 +11 Hover/Click
May21 200703 41.32 41.32 41.32 41.32 -0.17 83 5,291 +37 Hover/Click
Jun21 200703 41.17 41.43 41.17 41.43 -0.16 2,780 35,214 -253 Hover/Click
Jul21 200703 41.51 41.51 41.51 41.51 -0.15 95 5,756 -56 Hover/Click
Aug21 200703 41.59 41.59 41.59 41.59 -0.14 76 6,482 +0 Hover/Click
Sep21 200703 41.68 41.68 41.68 41.68 -0.12 197 6,264 +39 Hover/Click
Oct21 200703 41.76 41.76 41.76 41.76 -0.10 22 6,782 +22 Hover/Click
Nov21 200703 41.84 41.84 41.84 41.84 -0.09 19 6,135 +16 Hover/Click
Total Volume and Open Interest 161,562 521,046 +4,561  
US Dollar Index(ICE) Weekly Monthly
Sep20 200703 97.210 97.350 97.145 97.300 unch 16,047 19,135 +295 Hover/Click
Dec20 200703 97.155 97.320 97.155 97.302 unch 54 554 +3 Hover/Click
Mar21 200703 97.213 97.213 97.213 97.213 unch 6 56 +6 Hover/Click
Total Volume and Open Interest 16,107 19,745 +304  
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 69.51 69.05 69.20 +0.04 38 534 -1 Hover/Click
Mar21 200702 69.19 69.48 69.07 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 125.12 125.40 124.67 124.71 -0.10 620 927 +495 Hover/Click
Mar21 200702 125.03 125.42 124.79 124.79 -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 73.75 73.43 73.58 -0.04 42 4,176 +29 Hover/Click
Mar21 200702 73.58 73.75 73.46 73.60 -0.03 0 246 +0 Hover/Click
Jun21 200702 73.51 73.69 73.50 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 93.39 93.07 93.16 -0.10 104 277 +14 Hover/Click
Mar21 200702 93.36 93.55 93.31 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 106.45 106.59 106.20 106.20 unch 1 100 +0 Hover/Click
Mar21 200702 106.53 106.81 106.53 106.53 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 112.92 113.43 112.65 112.68 -0.19 544 2,848 +17 Hover/Click
Mar21 200702 113.31 113.70 112.94 112.96 -0.19 45 720 +1 Hover/Click
Total Volume and Open Interest 198,938 579,738 +281  
Mexican Peso(CME) Weekly Monthly
Jul20 200702 441.25 445.38 440.25 443.75 +6.13 3 130 -3  
Aug20 200702 441.25 443.38 440.63 441.75 +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 187.30 189.60 186.00 187.70 +0.20 205 859 +19 Hover/Click
Oct20 200702 187.50 188.85 186.10 187.50 +0.30 2 3 +0  
Nov20 200702 187.30 188.65 185.85 187.30 +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 176~250 176~250 176~050 176~250 -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 139~025 139~025 139~025 139~025 +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 159~115 159~115 159~115 159~115 +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 200702 151.75 151.85 151.60 151.85 +0.08 631 12,288 +127 Hover/Click
Dec20 200702 151.85 151.85 151.85 151.85 +0.08       Hover/Click
Mar21 200702 151.85 151.85 151.85 151.85 +0.08       Hover/Click
Total Volume and Open Interest 631 12,288 +127  
Euro-Buxl(EUREX)
Sep20 200703 217.76 219.10 217.48 217.94 -0.18 50,229 208,863 +3,079  
Dec20 200703 216.44 216.44 216.44 216.44 -0.18        
Mar21 200703 215.64 215.64 215.64 215.64 -0.18        
Total Volume and Open Interest 50,229 208,863 +3,079  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200703 175.98 176.24 175.85 176.02 +0.01 550,704 1,246,098 +31,830 Hover/Click
Dec20 200703 173.19 173.19 173.19 173.19 +0.01 1 40 +1 Hover/Click
Mar21 200703 175.77 175.77 175.77 175.77 +0.01       Hover/Click
Total Volume and Open Interest 550,705 1,246,138 +31,831  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200703 134.82 134.88 134.77 134.84 +0.04 462,039 1,088,304 +70,203 Hover/Click
Dec20 200703 134.84 134.84 134.84 134.84 +0.04       Hover/Click
Mar21 200703 137.64 137.64 137.64 137.64 +0.04       Hover/Click
Total Volume and Open Interest 462,039 1,088,304 +70,203  
Euro-Schatz(EUREX)
Sep20 200703 112.10 112.11 112.09 112.11 +0.02 343,716 1,477,140 -4,224  
Dec20 200703 112.12 112.12 112.12 112.12 +0.02        
Mar21 200703 113.71 113.71 113.71 113.71 +0.02        
Total Volume and Open Interest 343,716 1,477,140 -4,225  
3-Mth Euribor(EUREX)
Sep20 200703 100.465 100.465 100.465 100.465 +0.005 120 1,817 -20  
Dec20 200703 100.460 100.460 100.460 100.460 unch 0 267 +0  
Mar21 200703 100.475 100.475 100.475 100.475 unch 0 686 +0  
Total Volume and Open Interest 120 4,557 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200703 137~11 137~18 137~07 137~14 unch 222,342 487,864 -600 Hover/Click
Dec20 200703 136~15 136~15 136~15 136~15 unch       Hover/Click
Total Volume and Open Interest 222,342 487,864 -600  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200703 99.86 99.87 99.86 99.87 +0.01 60,078 529,268 -2,521  
Dec20 200703 99.86 99.86 99.85 99.86 +0.01 34,613 415,539 +5,652  
Mar21 200703 99.90 99.91 99.89 99.91 +0.02 48,203 543,433 +4,892  
Jun21 200703 99.92 99.93 99.92 99.93 +0.01 51,386 461,311 +5,630  
Sep21 200703 99.93 99.94 99.93 99.93 +0.01 76,610 370,821 +16,362  
Dec21 200703 99.92 99.93 99.92 99.93 +0.01 46,113 257,674 +2,410  
Total Volume and Open Interest 614,059 3,530,283 +53,535  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200703 100.460 100.465 100.455 100.460 unch 61,659 484,701 -3,759  
Dec20 200703 100.460 100.465 100.455 100.460 unch 59,519 387,777 +5,262  
Mar21 200703 100.475 100.480 100.475 100.475 unch 68,791 280,503 -115  
Total Volume and Open Interest 744,445 3,311,959 +4,153  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200703 99.86 99.87 99.86 99.87 unch 2,752 139,429 +1,707  
Dec20 200703 99.84 99.85 99.84 99.85 unch 2,350 169,716 +1,294  
Mar21 200703 99.84 99.85 99.83 99.84 -0.01 5,990 130,365 +2,931  
Jun21 200703 99.82 99.83 99.81 99.82 unch 3,912 104,341 +1,126  
Sep21 200703 99.81 99.81 99.80 99.80 -0.01 3,084 73,883 +612  
Dec21 200703 99.78 99.78 99.77 99.78 unch 1,545 59,177 -255  
Mar22 200703 99.77 99.77 99.76 99.77 unch 830 58,265 +28  
Jun22 200703 99.74 99.75 99.74 99.74 -0.01 2,530 19,676 +564  
Sep22 200703 99.72 99.72 99.71 99.71 -0.01 5 661 +4  
Dec22 200703 99.67 99.67 99.67 99.67 -0.01 1 351 +1  
Total Volume and Open Interest 23,001 756,827 +8,014  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200703 99.05 99.09 99.02 99.08 +0.02 170,644 1,245,113 +13,694  
Dec20 200703 99.02 99.08 99.02 99.08 +0.02        
Total Volume and Open Interest 170,644 1,245,113 +13,694  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200703 99.71 99.71 99.70 99.71 -0.00 123,506 1,016,556 +18,274  
Dec20 200703 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 123,506 1,016,556 +18,274  
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 1814.0 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 1825.0 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 1872.0 1842.0 1867.7 +12.2 349 3,965 -168 Hover/Click
May21 200702 1861.0 1886.5 1860.0 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 1896.4 1896.4 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 848.7 850.4 833.7 838.7 -2.7 91 1,755 +5 Hover/Click
Apr21 200702 842.0 842.0 842.0 842.0 -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 277.55 278.30 274.60 276.40 +1.30 12,502 50,561 +606 Hover/Click
Mar21 200702 278.00 279.20 275.75 277.45 +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 25955 25407 25639 +183 172 201 +91 Hover/Click
Mar21 200702 25863 25896 25605 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 3147.00 3096.25 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 3145.50 3085.50 3118.50 +25.75 2,551 46,928 +88 Hover/Click
Mar21 200702 3120.00 3135.50 3081.75 3112.00 +26.75 1 1,582 +1 Hover/Click
Jun21 200702 3099.50 3110.50 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 10409.00 10240.00 10345.25 +87.50 267 800 +7 Hover/Click
Mar21 200702 10300.00 10414.50 10255.00 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 1760.80 1774.50 +9.60 16,237 63,498 -2,352 Hover/Click
Dec20 200702 1774.00 1796.60 1760.10 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 1417.20 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 22340 22235 22235 +120 0 2 +0  
Total Volume and Open Interest 6,462 11,669 -163  
Nikkei 225(SGX) Weekly Monthly
Sep20 200702 22120 22255 21950 22195 +90 68,465 79,591 +1,746  
Dec20 200702 22035 22060 22035 22060 +90 8 15,654 +0  
Mar21 200702 22015 22015 22015 22015 +90 0 978 +0  
Total Volume and Open Interest 68,473 128,761 +1,746  
Nikkei 225 Mini(JPX)
Sep20 200703 22305 22305 22115 22280 +100 842,076 355,576 -3,273  
Dec20 200702 21995 22105 21805 22050 +110 5,809 8,009 -385  
Mar21 200702 21900 22035 21750 21980 +90 203 1,942 -20  
Total Volume and Open Interest 923,589 471,176 +3,909  
Nikkei 225(JPX)
Sep20 200703 22300 22310 22120 22280 +100 57,534 258,112 -2,650  
Dec20 200703 22170 22170 21980 22120 +70 184 72,310 +6  
Mar21 200703 22060 22070 21940 22070 +90 12 5,190 +10  
Total Volume and Open Interest 57,741 414,024 -1,458  
Nikkei 225(CME) Yen
Sep20 200702 22195 22425 22035 22315 +130 30,050 34,463 +82  
Dec20 200702 22165 22255 21915 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 22320 22320 +130        
Dec20 200702 22170 22170 22170 22170 +120        
Mar21 200702 22080 22080 22080 22080 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200703 5025.0 5046.0 4963.5 4990.0 -38.5 86,036 256,155 +12,166  
Aug20 200703 4980.0 4989.0 4974.0 4987.0 -39.0 4 9 +0  
Sep20 200703 5034.0 5034.0 4973.0 4984.0 -39.0 1,095 8,474 -113  
Dec20 200703 4945.0 4962.5 4945.0 4962.5 -38.5 0 56,619 +0  
Mar21 200703 4951.0 4951.0 4951.0 4951.0 -40.0        
Jun21 200703 4865.5 4865.5 4865.5 4865.5 -39.5        
Total Volume and Open Interest 87,135 335,763 +12,053  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200703 25111 25417 24989 25295 +158 127,641 111,836 +1,263  
Aug20 200703 25093 25400 24978 25285 +163 211 70 +70  
Sep20 200703 25011 25296 24909 25197 +155 653 9,685 +4  
Total Volume and Open Interest 128,711 129,015 -18,785  
DAX(EUREX) Weekly Monthly
Sep20 200703 12553.5 12648.5 12456.5 12489.0 -104.0 87,692 88,880 +3,123  
Dec20 200703 12570.0 12598.0 12468.0 12468.0 -104.0 29 579 -29  
Mar21 200703 12460.0 12460.0 12460.0 12460.0 -104.0 0 1 +0  
Total Volume and Open Interest 87,721 89,460 +3,094  
Mini-DAX(EUREX)
Sep20 200703 12549.0 12649.0 12457.0 12489.0 -104.0 31,503 13,010 +100  
Dec20 200703 12551.0 12610.0 12468.0 12468.0 -104.0 13 118 +5  
Mar21 200703 12600.0 12600.0 12460.0 12460.0 -104.0 0 1 +0  
Total Volume and Open Interest 31,516 13,129 +105  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200703 3291 3315 3262 3271 -30 963,070 3,654,727 -13,389  
Dec20 200703 3295 3295 3255 3259 -29 37 474,005 -1  
Mar21 200703 3246 3246 3246 3246 -29 0 485 +0  
Total Volume and Open Interest 963,107 4,176,307 -13,390  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200703 10154 10184 10081 10083 -63 32,198 154,815 +296  
Dec20 200703 10049 10049 10049 10049 -63 8 371 +5  
Mar21 200703 9950 9950 9950 9950 -63 1 7 +1  
Total Volume and Open Interest 32,207 155,193 +302  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200703 6192.50 6230.50 6097.00 6104.00 -95.00 101,453 698,472 +4,614  
Dec20 200703 6074.00 6074.00 6074.00 6074.00 -95.00 50 5,025 +20  
Mar21 200703 6042.50 6042.50 6042.50 6042.50 -95.00 0 31 +0  
Total Volume and Open Interest 101,506 703,580 +4,637  
SPI 200(SFE) Weekly Monthly
Sep20 200703 6011.0 6082.0 5990.0 6034.0 +21.0 49,357 318,812 +1,039  
Dec20 200703 6021.0 6021.0 6021.0 6021.0 +19.0 2 2,293 -1  
Mar21 200703 5954.0 5954.0 5954.0 5954.0 +19.0 0 1,681 +0  
Total Volume and Open Interest 49,405 323,312 +1,059  
FTSE MIB(ISE)
Sep20 200703 19805.00 19895.00 19535.00 19616.00 -178.00 24,003 62,575 +1,763  
Dec20 200703 19560.00 19740.00 19491.00 19491.00 -178.00 755 899 +753  
Mar21 200703 19341.00 19341.00 19341.00 19341.00 -198.00        
Total Volume and Open Interest 24,758 63,474 +2,516  
KOSPI 200(KFE)
Sep20 200703 284.60 286.50 283.05 286.50 +3.10 249,766 288,226 -118  
Dec20 200703 284.40 285.40 282.50 285.25 +3.15 750 39,203 +38  
Mar21 200703 282.15 282.15 281.45 281.45 +2.10 29 1,474 +0  
Total Volume and Open Interest 250,551 358,999 -80  
GSCI(CME) Weekly Monthly
Jul20 200702 332.10 333.00 329.75 330.80 +3.05 15 5,360 +12  
Aug20 200702 331.50 333.45 331.50 331.55 +3.05 0 2 +0  
Sep20 200702 329.75 330.95 329.75 329.75 -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