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 Mon July 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200706 897.50 901.75 897.00 898.50 +6.00 4,084 1,438 -1,959 Hover/Click
Aug20 200706 896.00 904.00 895.75 898.50 +7.25 63,371 89,822 +1,356 Hover/Click
Sep20 200706 895.25 905.00 895.25 899.00 +9.00 23,222 47,293 +1,788 Hover/Click
Nov20 200706 903.00 912.50 902.50 906.25 +9.50 159,484 344,285 +10,235 Hover/Click
Jan21 200706 906.75 916.25 906.75 910.50 +9.25 25,051 72,743 +2,555 Hover/Click
Mar21 200706 900.00 909.75 899.75 904.00 +9.25 18,430 139,959 +2,299 Hover/Click
May21 200706 897.00 907.00 897.00 901.00 +8.75 8,117 64,729 +31 Hover/Click
Jul21 200706 902.75 912.00 902.75 906.00 +8.25 4,797 40,921 +689 Hover/Click
Aug21 200706 911.50 912.00 905.75 906.25 +8.00 183 2,109 -66 Hover/Click
Sep21 200706 903.00 903.50 898.50 899.00 +7.75 23 1,281 +12 Hover/Click
Nov21 200706 891.25 899.75 891.25 893.75 +7.50 1,976 22,888 +151 Hover/Click
Jan22 200706 896.50 900.50 896.50 896.50 +7.75 1 355 -1 Hover/Click
Mar22 200706 895.75 895.75 891.50 891.50 +7.75 25 414 +2 Hover/Click
May22 200706 893.50 896.00 893.50 893.50 +6.75 100 154 +63 Hover/Click
Total Volume and Open Interest 308,865 828,631 +17,155  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200706 295.90 296.90 294.20 295.40 +1.90 2,522 3,044 -800 Hover/Click
Aug20 200706 298.00 299.40 296.50 297.80 +1.60 51,938 63,503 -110 Hover/Click
Sep20 200706 300.00 301.90 299.00 300.30 +1.90 22,264 43,228 +1,748 Hover/Click
Oct20 200706 302.40 304.20 300.90 302.20 +2.00 12,665 21,320 +393 Hover/Click
Dec20 200706 306.20 308.90 304.50 306.00 +1.80 81,200 167,102 +1,002 Hover/Click
Jan21 200706 307.60 310.10 305.90 307.40 +2.00 15,549 25,970 +72 Hover/Click
Mar21 200706 305.60 308.40 304.90 306.20 +2.10 9,130 46,983 -165 Hover/Click
May21 200706 304.80 306.80 303.70 304.60 +2.00 3,149 28,367 +541 Hover/Click
Jul21 200706 306.50 308.40 305.50 306.20 +1.80 2,310 20,681 +850 Hover/Click
Aug21 200706 308.10 308.90 306.10 306.80 +1.60 359 4,737 +5 Hover/Click
Total Volume and Open Interest 203,629 445,297 +4,092  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200706 28.07 28.52 28.07 28.42 +0.46 1,261 1,320 -857 Hover/Click
Aug20 200706 28.19 28.70 28.18 28.54 +0.45 27,031 57,531 -2,360 Hover/Click
Sep20 200706 28.35 28.86 28.35 28.71 +0.45 12,756 51,846 +1,017 Hover/Click
Oct20 200706 28.59 29.04 28.50 28.88 +0.46 4,809 26,268 +918 Hover/Click
Dec20 200706 28.84 29.39 28.84 29.23 +0.48 46,747 170,782 +3,390 Hover/Click
Jan21 200706 29.09 29.61 29.08 29.46 +0.48 6,026 28,502 +1,320 Hover/Click
Mar21 200706 29.31 29.76 29.24 29.60 +0.46 5,140 37,974 +436 Hover/Click
May21 200706 29.53 29.91 29.53 29.75 +0.45 3,379 29,085 +347 Hover/Click
Jul21 200706 29.61 30.07 29.61 29.91 +0.45 1,484 16,587 +174 Hover/Click
Aug21 200706 29.99 30.10 29.95 29.96 +0.45 72 2,326 -18 Hover/Click
Total Volume and Open Interest 109,857 435,467 +4,875  
Canola(WCE) Weekly Monthly
Jul20 200706 462.4 462.4 462.4 462.4 +3.5 40 88 +40 Hover/Click
Nov20 200706 474.9 480.5 474.4 478.7 +3.8 15,111 133,661 +1,448 Hover/Click
Jan21 200706 481.0 486.6 481.0 485.0 +3.9 2,365 17,397 +246 Hover/Click
Mar21 200706 488.6 491.4 488.6 489.8 +4.1 687 4,223 +113 Hover/Click
May21 200706 493.1 495.6 493.1 494.2 +4.1 469 3,722 +404 Hover/Click
Total Volume and Open Interest 18,740 160,479 +2,299  
Corn(CBOT) Weekly Monthly
Jul20 200706 348.25 349.00 345.25 346.50 +4.00 4,582 5,318 -2,075 Hover/Click
Sep20 200706 349.25 350.00 345.50 346.50 +3.00 232,080 638,569 -18,306 Hover/Click
Dec20 200706 359.50 360.00 355.25 356.25 +2.75 258,097 564,024 -10,750 Hover/Click
Mar21 200706 370.00 371.25 366.25 367.50 +2.50 46,138 101,817 -428 Hover/Click
May21 200706 376.25 376.75 372.00 373.00 +2.25 11,527 31,707 +710 Hover/Click
Jul21 200706 380.00 380.50 375.50 377.00 +2.25 21,280 75,773 +974 Hover/Click
Sep21 200706 371.00 371.25 368.50 369.25 +1.50 2,633 26,989 +992 Hover/Click
Dec21 200706 377.00 377.25 374.75 375.25 +1.25 22,824 80,354 +546 Hover/Click
Mar22 200706 385.75 386.00 383.50 384.50 +1.75 474 2,927 +161 Hover/Click
May22 200706 389.50 390.25 388.25 389.25 +1.25 34 551 +23 Hover/Click
Total Volume and Open Interest 599,894 1,531,476 -28,050  
Wheat(CBOT) Weekly Monthly
Jul20 200706 489.00 490.75 485.75 489.50 -0.50 718 466 -537 Hover/Click
Sep20 200706 494.00 496.50 487.75 493.25 +1.25 73,728 223,330 +3,882 Hover/Click
Dec20 200706 501.75 504.25 496.00 501.00 +1.25 25,389 98,900 +1,367 Hover/Click
Mar21 200706 508.50 511.75 504.00 508.75 +1.25 10,090 47,714 +872 Hover/Click
May21 200706 514.75 516.75 509.25 514.00 +1.50 2,722 15,934 +200 Hover/Click
Jul21 200706 516.25 518.25 510.25 513.75 unch 2,058 14,868 +19 Hover/Click
Total Volume and Open Interest 115,042 408,931 +5,823  
Wheat(KCBT) Weekly Monthly
Jul20 200706 433.00 434.25 428.50 432.75 +5.50 603 194 -442 Hover/Click
Sep20 200706 437.25 440.50 433.25 438.50 +4.50 23,239 151,484 +87 Hover/Click
Dec20 200706 453.50 453.50 446.00 451.50 +4.75 9,367 56,440 +727 Hover/Click
Mar21 200706 461.00 464.75 458.00 463.25 +4.75 3,647 12,767 -169 Hover/Click
May21 200706 469.50 472.00 465.50 470.50 +4.50 1,679 9,088 -230 Hover/Click
Jul21 200706 473.50 477.75 471.50 476.00 +4.25 790 4,376 +214 Hover/Click
Sep21 200706 485.50 487.25 481.25 485.25 +3.50 45 448 +17 Hover/Click
Total Volume and Open Interest 39,383 235,218 +206  
Wheat(MGE) Weekly Monthly
Jul20 200706 499.00 499.00 499.00 499.00 +3.25 32 592 -541 Hover/Click
Sep20 200706 511.25 516.50 511.25 512.75 +2.50 4,119 37,269 -13 Hover/Click
Dec20 200706 527.00 528.75 524.75 525.50 +1.75 1,876 14,707 -11 Hover/Click
Mar21 200706 540.75 542.25 538.50 539.00 +1.25 421 5,584 +112 Hover/Click
May21 200706 549.50 549.50 548.50 548.50 +0.75 138 2,309 +31 Hover/Click
Jul21 200706 558.00 558.00 558.00 558.00 +1.00 74 470 +52 Hover/Click
Total Volume and Open Interest 6,660 61,368 -370  
Oats(CBOT) Weekly Monthly
Jul20 200706 340.00 340.00 339.75 339.75 +1.25 5 64 -4 Hover/Click
Sep20 200706 289.00 290.50 283.75 284.75 -3.00 70 855 +47 Hover/Click
Dec20 200706 283.50 284.75 280.00 281.00 -2.25 167 3,456 +72 Hover/Click
Mar21 200706 281.75 284.25 281.75 281.75 -2.25 52 79 +52 Hover/Click
Total Volume and Open Interest 294 4,459 +167  
Rough Rice(CBOT) Weekly Monthly
Jul20 200706 16.42 16.42 16.42 16.42 -0.11 96 389 -96 Hover/Click
Sep20 200706 12.32 12.32 12.13 12.20 -0.11 271 8,187 +121 Hover/Click
Nov20 200706 11.90 12.01 11.90 11.95 -0.06 42 1,568 +18 Hover/Click
Jan21 200706 12.11 12.11 12.11 12.11 -0.06 0 21 +0 Hover/Click
Total Volume and Open Interest 409 10,165 +43  
Live Cattle(CME) Weekly Monthly
Aug20 200706 100.250 101.430 99.730 100.100 +0.700 22,230 125,897 -1,837 Hover/Click
Oct20 200706 103.350 104.800 103.100 103.930 +1.250 12,567 68,258 +2,161 Hover/Click
Dec20 200706 106.385 107.550 106.035 107.050 +1.120 8,081 43,526 +106 Hover/Click
Feb21 200706 110.050 111.180 109.750 110.850 +1.100 5,461 19,672 +584 Hover/Click
Apr21 200706 112.080 113.250 111.980 113.150 +1.070 2,188 13,219 +273 Hover/Click
Jun21 200706 105.930 107.285 105.750 107.100 +1.000 750 4,530 +119 Hover/Click
Total Volume and Open Interest 51,341 276,447 +1,408  
Feeder Cattle(CME) Weekly Monthly
Aug20 200706 135.800 136.685 134.985 136.150 +1.270 5,060 17,193 -70 Hover/Click
Sep20 200706 136.450 137.700 135.950 137.235 +1.385 2,668 6,981 -73 Hover/Click
Oct20 200706 136.985 138.380 136.600 137.850 +1.150 1,815 4,761 +326 Hover/Click
Nov20 200706 137.500 138.785 137.035 138.250 +0.900 1,100 3,525 +10 Hover/Click
Jan21 200706 137.185 138.400 136.685 138.050 +0.970 492 3,619 -15 Hover/Click
Mar21 200706 136.830 138.350 136.735 138.130 +1.300 195 893 +77 Hover/Click
Apr21 200706 138.150 139.035 137.500 138.500 +0.550 2 21 -1 Hover/Click
Total Volume and Open Interest 11,333 36,998 +254  
Lean Hogs(CME) Weekly Monthly
Jul20 200706 45.000 45.450 44.650 44.950 +0.220 3,369 19,498 -857 Hover/Click
Aug20 200706 49.850 50.350 49.200 49.280 +0.080 22,957 83,069 -2,367 Hover/Click
Oct20 200706 48.630 49.350 48.550 49.050 +0.700 15,243 53,572 +1,332 Hover/Click
Dec20 200706 51.450 52.250 51.400 52.030 +0.580 7,657 38,347 +276 Hover/Click
Feb21 200706 60.030 60.980 60.030 60.800 +0.700 4,781 17,245 +781 Hover/Click
Apr21 200706 66.650 67.470 66.600 67.380 +0.830 3,588 10,517 +1,227 Hover/Click
May21 200706 72.000 72.200 71.750 72.200 +0.920 1 183 -1  
Jun21 200706 76.230 77.130 76.230 77.000 +0.970 647 3,328 +380 Hover/Click
Total Volume and Open Interest 58,270 226,373 +776  
Class III Milk(CME) Weekly Monthly
Jul20 200706 22.99 23.28 22.96 23.25 +0.28 573 5,932 +70 Hover/Click
Aug20 200706 21.08 21.70 21.08 21.64 +0.69 563 4,971 +125 Hover/Click
Sep20 200706 18.94 19.23 18.94 19.15 +0.34 264 3,303 +47 Hover/Click
Oct20 200706 17.76 18.05 17.76 18.00 +0.26 56 2,219 +5 Hover/Click
Nov20 200706 17.22 17.34 17.22 17.33 +0.17 23 1,884 +2 Hover/Click
Dec20 200706 16.54 16.54 16.43 16.54 +0.18 7 1,569 +3 Hover/Click
Jan21 200706 16.05 16.22 15.96 16.15 +0.10 7 584 -1 Hover/Click
Feb21 200706 16.18 16.20 16.18 16.20 +0.09 1 556 +1 Hover/Click
Mar21 200706 16.14 16.32 16.14 16.32 +0.10 0 554 +0 Hover/Click
Apr21 200706 16.26 16.30 16.26 16.26 +0.08 2 316 +0 Hover/Click
May21 200706 16.32 16.34 16.32 16.32 unch 2 328 +0 Hover/Click
Jun21 200706 16.50 16.50 16.35 16.49 unch 2 227 +0 Hover/Click
Jul21 200706 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,500 22,741 +252  
Cocoa(ICE) Weekly Monthly
Jul20 200706 2187 2187 2187 2187 -27 1 23 +1 Hover/Click
Sep20 200706 2158 2175 2139 2152 -27 18,819 97,833 -195 Hover/Click
Dec20 200706 2163 2179 2152 2167 -14 13,198 52,923 -577 Hover/Click
Mar21 200706 2151 2170 2148 2159 -12 7,179 40,060 +956 Hover/Click
May21 200706 2150 2169 2149 2158 -11 1,809 14,209 +165 Hover/Click
Jul21 200706 2153 2171 2153 2160 -11 673 6,160 -269 Hover/Click
Sep21 200706 2151 2168 2151 2160 -12 171 3,508 -9 Hover/Click
Total Volume and Open Interest 42,112 217,622 +98  
Coffee "C"(ICE) Weekly Monthly
Jul20 200706 97.35 97.35 97.20 97.20 -5.05 4 282 -10 Hover/Click
Sep20 200706 102.70 102.95 97.20 98.15 -5.05 22,240 105,681 -1,354 Hover/Click
Dec20 200706 105.60 105.60 99.90 100.90 -5.00 10,422 65,070 +840 Hover/Click
Mar21 200706 107.40 107.55 102.05 103.10 -4.85 3,408 40,426 +264 Hover/Click
May21 200706 108.45 108.60 103.50 104.35 -4.70 2,140 20,775 +548 Hover/Click
Jul21 200706 109.65 109.65 104.90 105.60 -4.65 963 9,682 +201 Hover/Click
Total Volume and Open Interest 39,766 269,116 +599  
Orange Juice(ICE) Weekly Monthly
Jul20 200706 123.75 126.95 123.75 126.95 +3.20 27 5 -22 Hover/Click
Sep20 200706 124.50 127.75 122.60 127.20 +2.65 672 8,179 -63 Hover/Click
Nov20 200706 124.50 127.75 124.05 127.75 +2.75 202 1,232 +154 Hover/Click
Jan21 200706 127.90 128.35 127.90 128.35 +2.95 43 520 +23 Hover/Click
Mar21 200706 128.55 128.55 128.55 128.55 +2.95 1 324 +0 Hover/Click
May21 200706 128.65 128.65 128.65 128.65 +2.95 0 77 +0 Hover/Click
Total Volume and Open Interest 945 10,339 +92  
Sugar #11(ICE) Weekly Monthly
Oct20 200706 12.20 12.27 11.90 11.93 -0.31 66,016 398,738 -11,743 Hover/Click
Mar21 200706 12.88 12.89 12.57 12.59 -0.30 31,387 193,921 +506 Hover/Click
May21 200706 12.50 12.54 12.26 12.29 -0.27 13,212 86,313 +535 Hover/Click
Jul21 200706 12.22 12.23 12.00 12.02 -0.25 7,340 71,205 +530 Hover/Click
Oct21 200706 12.16 12.16 11.96 11.97 -0.22 3,613 63,827 +878 Hover/Click
Mar22 200706 12.39 12.42 12.27 12.27 -0.18 1,756 37,752 -41 Hover/Click
May22 200706 12.11 12.14 12.04 12.04 -0.12 705 17,958 +249 Hover/Click
Jul22 200706 11.90 11.95 11.88 11.88 -0.06 496 16,688 +117 Hover/Click
Total Volume and Open Interest 124,915 904,354 -8,796  
London Cocoa(LCE) Weekly Monthly
Jul20 200706 1568 1570 1538 1542 -16 1,156 11,115 -1,861 Hover/Click
Sep20 200706 1585 1597 1570 1590 +5 8,516 51,779 +431 Hover/Click
Dec20 200706 1598 1600 1579 1595 +1 8,212 62,734 -1,687 Hover/Click
Mar21 200706 1577 1577 1560 1571 -2 6,894 61,298 +381 Hover/Click
May21 200706 1578 1581 1566 1575 -4 2,864 20,796 +524 Hover/Click
Jul21 200706 1579 1581 1567 1577 -3 886 9,779 -79 Hover/Click
Sep21 200706 1579 1579 1565 1574 -4 415 11,449 +161 Hover/Click
Total Volume and Open Interest 29,371 239,228 -1,867  
London Sugar(LCE) Weekly Monthly
Aug20 200706 351.00 353.00 347.50 348.30 -2.70 12,004 26,144 -3,879 Hover/Click
Oct20 200706 355.50 355.60 350.00 350.70 -5.20 8,065 36,468 +1,623 Hover/Click
Dec20 200706 356.80 357.00 350.30 351.20 -6.00 2,064 19,953 +423 Hover/Click
Mar21 200706 358.80 358.90 352.00 353.10 -5.80 792 14,143 +126 Hover/Click
May21 200706 362.10 362.10 356.10 356.30 -6.00 337 6,313 +273 Hover/Click
Total Volume and Open Interest 23,347 110,017 -1,418  
Cotton(ICE) Weekly Monthly
Jul20 200706 63.07 63.07 63.07 63.07 +0.02 0 173 +0 Hover/Click
Oct20 200706 63.44 64.25 63.35 63.57 +0.02 18 156 +1 Hover/Click
Dec20 200706 63.00 63.70 62.45 63.14 +0.19 23,793 118,299 +2,741 Hover/Click
Mar21 200706 63.81 64.34 63.19 63.88 +0.21 6,372 23,733 +1,107 Hover/Click
May21 200706 64.36 64.78 63.76 64.48 +0.24 2,125 5,781 +397 Hover/Click
Jul21 200706 64.69 65.03 64.12 64.89 +0.26 1,256 6,153 +397 Hover/Click
Total Volume and Open Interest 34,503 166,778 +5,297  
Lumber(CME) Weekly Monthly
Jul20 200706 449.6 460.1 449.6 460.1 +12.1 62 243 -37  
Sep20 200706 440.2 455.5 440.2 453.2 +14.9 196 1,637 +31  
Nov20 200706 429.1 440.0 429.1 438.5 +13.5 44 547 +12  
Jan21 200706 420.0 423.5 419.3 423.5 +10.5 16 163 +3  
Mar21 200706 405.5 411.0 405.5 411.0 +8.5 3 41 +2  
May21 200706 400.0 400.0 400.0 400.0 +2.0        
Jul21 200706 398.5 398.5 398.5 398.5 +2.0        
Total Volume and Open Interest 321 2,631 +11  
Crude Oil(NYM) Weekly Monthly
Aug20 200706 40.31 41.08 39.84 40.63 -0.02 407,170 262,852 -9,025 Hover/Click
Sep20 200706 40.43 41.19 39.95 40.73 -0.03 207,266 303,101 -16,853 Hover/Click
Oct20 200706 40.57 41.34 40.10 40.88 -0.03 86,061 156,113 +7,023 Hover/Click
Nov20 200706 40.74 41.48 40.22 40.99 -0.03 86,964 121,894 +4,634 Hover/Click
Dec20 200706 40.88 41.61 40.33 41.10 -0.01 93,807 298,077 -9,164 Hover/Click
Jan21 200706 40.96 41.70 40.45 41.20 +0.02 25,515 76,103 -1,414 Hover/Click
Feb21 200706 41.23 41.79 40.71 41.30 +0.04 15,606 51,633 +1,526 Hover/Click
Mar21 200706 41.20 41.89 40.72 41.40 +0.06 13,605 70,285 +3,492 Hover/Click
Apr21 200706 41.36 41.98 41.04 41.49 +0.07 3,681 35,154 -62 Hover/Click
May21 200706 41.55 42.08 41.05 41.60 +0.11 3,821 34,501 +965 Hover/Click
Jun21 200706 41.53 42.18 40.96 41.69 +0.10 22,612 129,154 +1,289 Hover/Click
Jul21 200706 41.96 42.05 41.36 41.76 +0.10 3,108 27,806 +390 Hover/Click
Aug21 200706 41.83 41.95 41.66 41.84 +0.11 1,327 20,566 +146 Hover/Click
Sep21 200706 41.90 41.91 41.75 41.91 +0.11 3,817 38,320 +128 Hover/Click
Oct21 200706 41.94 41.98 41.84 41.98 +0.12 834 17,948 +409 Hover/Click
Nov21 200706 42.01 42.05 41.89 42.05 +0.12 133 17,349 +42 Hover/Click
Total Volume and Open Interest 1,013,807 1,994,608 -14,010  
e-miNY Crude Oil(NYM)
Aug20 200706 40.375 41.050 39.850 40.625 -0.025 16,154 2,344 -141  
Sep20 200706 40.400 41.200 39.975 40.725 -0.025 1,401 726 -38  
Oct20 200706 40.750 41.300 40.125 40.875 -0.025 61 211 +5  
Nov20 200706 41.025 41.050 40.300 41.000 -0.025 6 81 +4  
Dec20 200706 41.175 41.575 40.375 41.100 unch 156 391 -23  
Jan21 200706 41.250 41.675 40.750 41.200 +0.025 9 122 +1  
Feb21 200706 41.200 41.600 40.850 41.300 +0.050 5 85 +5  
Mar21 200706 41.400 41.400 41.400 41.400 +0.050 0 43 +0  
Apr21 200706 41.500 41.500 41.500 41.500 +0.075 0 31 +0  
May21 200706 41.600 41.600 41.600 41.600 +0.100 0 21 +0  
Total Volume and Open Interest 17,813 4,301 -188  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200706 122.85 125.83 120.99 124.17 +1.06 51,302 81,991 -985 Hover/Click
Sep20 200706 124.09 127.00 122.34 125.36 +0.99 31,827 48,058 -11 Hover/Click
Oct20 200706 126.45 128.36 123.85 126.72 +0.89 21,154 28,602 +1,145 Hover/Click
Nov20 200706 127.98 129.76 125.34 128.10 +0.79 11,483 23,949 -43 Hover/Click
Dec20 200706 128.89 131.02 126.64 129.29 +0.69 15,087 42,860 -1,196 Hover/Click
Jan21 200706 130.97 131.97 128.00 130.58 +0.63 6,486 19,130 +603 Hover/Click
Feb21 200706 132.83 133.00 129.06 131.57 +0.61 2,383 13,887 +182 Hover/Click
Mar21 200706 133.08 133.52 129.62 132.07 +0.59 1,735 14,493 +52 Hover/Click
Apr21 200706 133.87 133.87 131.97 131.99 +0.52 564 8,416 +18 Hover/Click
May21 200706 133.22 133.22 131.00 132.30 +0.53 458 5,231 -31 Hover/Click
Jun21 200706 132.96 133.55 130.64 132.85 +0.55 1,173 20,533 +151 Hover/Click
Jul21 200706 135.02 135.02 133.90 134.02 +0.51 275 3,618 +19 Hover/Click
Aug21 200706 135.13 135.13 135.13 135.13 +0.49 143 3,481 +56 Hover/Click
Sep21 200706 136.09 136.40 136.09 136.09 +0.44 120 6,229 +12 Hover/Click
Total Volume and Open Interest 145,404 365,949 +116  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200706 125.28 127.92 123.18 124.08 -1.84 63,015 97,402 -5,184 Hover/Click
Sep20 200706 122.88 125.90 121.50 122.61 -1.57 46,314 66,530 +1,092 Hover/Click
Oct20 200706 114.26 117.02 112.89 114.24 -1.22 25,751 37,809 -803 Hover/Click
Nov20 200706 113.95 115.10 111.13 112.63 -1.02 13,870 19,316 -662 Hover/Click
Dec20 200706 112.06 113.82 110.06 111.63 -0.86 13,009 45,124 +361 Hover/Click
Jan21 200706 113.22 113.32 110.48 111.89 -0.79 4,343 13,859 +943 Hover/Click
Feb21 200706 113.55 113.58 112.24 112.95 -0.70 2,179 5,204 -467 Hover/Click
Mar21 200706 115.35 115.35 113.51 114.86 -0.58 2,029 10,158 -230 Hover/Click
Apr21 200706 129.93 129.93 129.60 129.89 -0.51 1,393 9,929 +120 Hover/Click
May21 200706 131.60 131.60 130.67 130.67 -0.47 832 2,911 -87 Hover/Click
Total Volume and Open Interest 174,147 347,745 -4,699  
e-miNY RBOB Gasoline(NYM)
Aug20 200706 124.08 124.08 124.08 124.08 -1.84 0 2 +0  
Sep20 200706 122.61 122.61 122.61 122.61 -1.57        
Oct20 200706 114.24 114.24 114.24 114.24 -1.22        
Nov20 200706 112.63 112.63 112.63 112.63 -1.02        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200706 1.738 1.864 1.714 1.830 +0.096 173,543 273,041 -7,328 Hover/Click
Sep20 200706 1.786 1.903 1.766 1.893 +0.108 76,375 209,517 +3,276 Hover/Click
Oct20 200706 1.890 1.994 1.869 1.983 +0.099 59,146 122,332 -2,075 Hover/Click
Nov20 200706 2.300 2.368 2.274 2.335 +0.038 28,884 70,798 +1,731 Hover/Click
Dec20 200706 2.750 2.808 2.719 2.741 -0.032 20,237 76,241 -1,182 Hover/Click
Jan21 200706 2.896 2.941 2.848 2.870 -0.037 27,350 117,590 +822 Hover/Click
Feb21 200706 2.854 2.906 2.818 2.839 -0.034 6,646 38,803 -250 Hover/Click
Mar21 200706 2.763 2.801 2.715 2.733 -0.035 10,027 83,940 -641 Hover/Click
Apr21 200706 2.487 2.518 2.460 2.473 -0.017 8,089 76,957 +190 Hover/Click
May21 200706 2.455 2.480 2.429 2.440 -0.017 2,465 29,637 +105 Hover/Click
Jun21 200706 2.504 2.517 2.474 2.482 -0.013 1,542 18,219 +217 Hover/Click
Jul21 200706 2.557 2.561 2.522 2.530 -0.010 1,134 16,541 +26 Hover/Click
Aug21 200706 2.565 2.576 2.536 2.545 -0.009 468 12,693 +20 Hover/Click
Sep21 200706 2.554 2.563 2.525 2.533 -0.009 805 15,779 +16 Hover/Click
Oct21 200706 2.575 2.585 2.543 2.551 -0.011 1,976 36,485 +235 Hover/Click
Nov21 200706 2.627 2.632 2.589 2.597 -0.013 1,156 20,330 -12 Hover/Click
Total Volume and Open Interest 423,030 1,311,228 -5,224  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200706 42.79 43.71 42.74 43.10 +0.30 196,692 519,619 -12,822 Hover/Click
Oct20 200706 43.08 43.80 42.88 43.24 +0.33 88,817 265,876 +2,896 Hover/Click
Nov20 200706 43.12 43.89 43.01 43.39 +0.36 48,874 158,498 +505 Hover/Click
Dec20 200706 43.25 44.05 43.18 43.55 +0.37 81,511 316,433 -632 Hover/Click
Jan21 200706 43.41 44.16 43.34 43.69 +0.38 17,845 140,043 -5,862 Hover/Click
Feb21 200706 43.53 44.32 43.52 43.85 +0.37 13,623 101,802 -499 Hover/Click
Mar21 200706 43.96 44.54 43.79 44.06 +0.36 10,342 91,963 -170 Hover/Click
Apr21 200706 44.06 44.72 44.03 44.24 +0.34 4,027 65,536 -145 Hover/Click
May21 200706 44.23 44.92 44.23 44.43 +0.32 2,968 48,226 +107 Hover/Click
Jun21 200706 44.39 45.14 44.38 44.64 +0.30 18,944 161,904 -740 Hover/Click
Jul21 200706 44.79 44.79 44.79 44.79 +0.28 1,447 47,674 -132 Hover/Click
Aug21 200706 44.97 44.97 44.97 44.97 +0.26 1,737 35,346 -309 Hover/Click
Sep21 200706 45.13 45.13 45.13 45.13 +0.25 1,690 41,425 -217 Hover/Click
Oct21 200706 45.27 45.27 45.27 45.27 +0.24 541 23,984 -124 Hover/Click
Total Volume and Open Interest 531,471 2,645,550 -9,673  
Gas Oil(ICE) Weekly Monthly
Jul20 200706 365.50 373.50 365.25 372.50 +8.50 31,437 57,405 -9,977 Hover/Click
Aug20 200706 368.50 375.75 367.00 374.75 +8.75 63,812 127,786 +6,184 Hover/Click
Sep20 200706 370.50 378.25 370.25 377.25 +8.50 38,779 113,242 +1,396 Hover/Click
Oct20 200706 373.75 381.50 373.75 380.75 +8.50 23,205 78,706 +4,795 Hover/Click
Nov20 200706 375.75 383.25 375.75 382.50 +8.25 10,373 47,783 +90 Hover/Click
Dec20 200706 376.75 384.50 376.75 383.75 +8.25 34,018 94,538 -964 Hover/Click
Jan21 200706 381.00 386.75 381.00 386.50 +8.25 5,021 41,417 +172 Hover/Click
Feb21 200706 385.75 389.50 384.75 389.25 +8.00 1,640 25,309 -117 Hover/Click
Mar21 200706 391.25 392.25 388.00 392.00 +7.75 3,035 23,645 +358 Hover/Click
Apr21 200706 390.50 394.75 390.25 394.25 +7.50 1,045 16,053 +64 Hover/Click
Total Volume and Open Interest 228,199 872,573 +3,052  
Ethanol(CBOT)
Aug20 200706 1.319 1.340 1.319 1.319 +0.024 7 79 -1  
Sep20 200706 1.309 1.309 1.309 1.309 +0.024 0 20 +0  
Oct20 200706 1.309 1.309 1.309 1.309 +0.024        
Nov20 200706 1.310 1.310 1.310 1.310 +0.024 0 1 +0  
Dec20 200706 1.345 1.345 1.345 1.345 +0.024 0 1 +0  
Jan21 200706 1.341 1.341 1.341 1.341 +0.024        
Feb21 200706 1.341 1.341 1.341 1.341 +0.024        
Mar21 200706 1.341 1.341 1.341 1.341 +0.024        
Total Volume and Open Interest 9 117 -1  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200706 40.30 41.07 40.17 40.63 +0.39 24,572 38,073 -1,349 Hover/Click
Sep20 200706 40.42 41.19 40.31 40.73 +0.37 49,093 83,794 -1,715 Hover/Click
Oct20 200706 40.59 41.32 40.50 40.88 +0.36 37,836 37,470 +931 Hover/Click
Nov20 200706 40.83 41.46 40.69 40.99 +0.33 18,355 22,887 +197 Hover/Click
Dec20 200706 41.06 41.60 40.84 41.10 +0.31 13,485 92,307 -378 Hover/Click
Jan21 200706 41.39 41.39 41.01 41.20 +0.31 3,035 11,501 -283 Hover/Click
Feb21 200706 41.18 41.35 41.18 41.30 +0.31 1,144 6,988 +165 Hover/Click
Mar21 200706 41.29 41.42 41.28 41.40 +0.30 939 9,416 -53 Hover/Click
Apr21 200706 41.42 41.49 41.31 41.49 +0.28 128 5,670 +43 Hover/Click
May21 200706 41.60 41.60 41.60 41.60 +0.28 146 5,315 +24 Hover/Click
Jun21 200706 41.61 42.00 41.53 41.69 +0.26 2,167 35,288 +74 Hover/Click
Jul21 200706 41.76 41.76 41.76 41.76 +0.25 60 5,790 +34 Hover/Click
Aug21 200706 41.84 41.84 41.84 41.84 +0.25 21 6,467 -15 Hover/Click
Sep21 200706 41.91 41.91 41.91 41.91 +0.23 197 6,303 +39 Hover/Click
Oct21 200706 41.98 41.98 41.98 41.98 +0.22 37 6,800 +18 Hover/Click
Nov21 200706 42.05 42.05 42.05 42.05 +0.21 15 6,147 +12 Hover/Click
Total Volume and Open Interest 164,645 527,968 +6,922  
US Dollar Index(ICE) Weekly Monthly
Sep20 200706 97.190 97.190 96.500 96.683 -0.618 17,418 17,943 -1,192 Hover/Click
Dec20 200706 97.150 97.150 96.515 96.683 -0.620 141 619 +65 Hover/Click
Mar21 200706 96.800 96.800 96.500 96.592 -0.620 0 56 +0 Hover/Click
Total Volume and Open Interest 17,559 18,618 -1,127  
Australian Dollar(CME) Weekly Monthly
Sep20 200706 69.34 69.89 69.15 69.78 +0.58 99,345 102,473 +3,187 Hover/Click
Dec20 200706 69.57 69.88 69.16 69.78 +0.58 61 526 -8 Hover/Click
Mar21 200706 69.77 69.83 69.77 69.77 +0.58 0 22 +0 Hover/Click
Total Volume and Open Interest 99,628 103,834 +3,176  
British Pound(CME) Weekly Monthly
Sep20 200706 124.75 125.26 124.42 125.03 +0.37 84,726 184,008 -253 Hover/Click
Dec20 200706 124.88 125.30 124.49 125.08 +0.37 131 966 +39 Hover/Click
Mar21 200706 125.32 125.36 124.59 125.16 +0.37 0 189 +0 Hover/Click
Total Volume and Open Interest 85,064 185,911 -233  
Canadian Dollar(CME) Weekly Monthly
Sep20 200706 73.74 73.98 73.65 73.86 +0.28 52,700 113,361 +353 Hover/Click
Dec20 200706 73.80 73.98 73.66 73.87 +0.29 42 4,206 +30 Hover/Click
Mar21 200706 73.85 73.98 73.68 73.88 +0.28 16 261 +15 Hover/Click
Jun21 200706 73.88 73.90 73.87 73.87 +0.29 0 156 +0 Hover/Click
Total Volume and Open Interest 53,253 118,792 +595  
Japanese Yen(CME) Weekly Monthly
Sep20 200706 93.08 93.32 92.86 93.29 +0.26 80,430 136,046 +269 Hover/Click
Dec20 200706 93.23 93.42 92.99 93.42 +0.26 67 284 +7 Hover/Click
Mar21 200706 93.46 93.62 93.24 93.62 +0.26 0 11 +0 Hover/Click
Total Volume and Open Interest 80,784 137,736 +374  
Swiss Franc(CME) Weekly Monthly
Sep20 200706 106.04 106.78 105.81 106.44 +0.54 20,537 41,748 +460 Hover/Click
Dec20 200706 106.58 107.04 106.12 106.74 +0.54 2 99 -1 Hover/Click
Mar21 200706 107.07 107.17 106.52 107.07 +0.54 0 12 +0 Hover/Click
Total Volume and Open Interest 20,539 41,859 +459  
EuroFX(CME) Weekly Monthly
Sep20 200706 112.60 113.64 112.37 113.34 +0.88 176,435 567,095 +4,445 Hover/Click
Dec20 200706 112.94 113.86 112.60 113.57 +0.89 805 3,188 +340 Hover/Click
Mar21 200706 113.63 114.13 112.89 113.84 +0.88 188 908 +188 Hover/Click
Total Volume and Open Interest 178,307 584,845 +5,107  
Mexican Peso(CME) Weekly Monthly
Jul20 200706 446.38 450.38 442.38 446.63 +2.88 5 131 +1  
Aug20 200706 446.63 448.38 440.38 444.63 +2.88 4 22 +2  
Total Volume and Open Interest 41,269 122,438 +431  
Brazilian Real(CME) Weekly Monthly
Aug20 200706 188.35 189.80 185.30 186.60 -1.30 6,489 20,441 -250  
Sep20 200706 185.50 189.50 185.40 186.40 -1.30 163 849 -10 Hover/Click
Oct20 200706 186.15 188.00 186.15 186.15 -1.35 0 3 +0  
Nov20 200706 185.95 185.95 185.95 185.95 -1.35        
Total Volume and Open Interest 6,652 21,314 -260  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200706 178~140 178~280 177~060 177~310 -0~100 278,149 1,018,084 +4,222 Hover/Click
Dec20 200706 176~140 177~000 175~300 176~140 -0~110 1 2 +1 Hover/Click
Mar21 200706 176~140 176~140 176~140 176~140 -0~110       Hover/Click
Total Volume and Open Interest 278,150 1,018,086 +4,223  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 139~050 139~075 138~245 138~315 -0~035 1,163,129 3,436,015 -5,109 Hover/Click
Dec20 200706 138~295 138~295 138~295 138~295 -0~050 2 1 +1 Hover/Click
Mar21 200706 138~295 138~295 138~295 138~295 -0~050       Hover/Click
Total Volume and Open Interest 1,163,131 3,436,016 -5,108  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 125~236 125~244 125~176 125~204 -0~020 641,674 3,487,181 -46,765 Hover/Click
Dec20 200706 125~224 125~240 125~224 125~224 -0~012 49 49 +49 Hover/Click
Mar21 200706 125~224 125~224 125~224 125~224 -0~012       Hover/Click
Total Volume and Open Interest 641,723 3,487,230 -46,716  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 110~130 110~131 110~120 110~123 -0~003 256,051 2,084,693 -8,155 Hover/Click
Dec20 200706 110~123 110~123 110~123 110~123 -0~003       Hover/Click
Mar21 200706 110~123 110~123 110~123 110~123 -0~003       Hover/Click
Total Volume and Open Interest 256,051 2,084,693 -8,155  
Eurodollars(CME) Weekly Monthly
Sep20 200706 99.735 99.740 99.725 99.735 +0.005 126,106 1,697,882 -11,058  
Dec20 200706 99.700 99.710 99.695 99.710 +0.010 104,855 1,062,769 -4,834  
Mar21 200706 99.795 99.800 99.785 99.800 +0.005 104,188 954,150 +1,044  
Jun21 200706 99.815 99.825 99.810 99.820 unch 139,451 892,766 +6,997  
Sep21 200706 99.825 99.830 99.810 99.825 unch 188,797 737,841 +25,309  
Dec21 200706 99.800 99.805 99.785 99.800 unch 121,242 712,366 +504  
Mar22 200706 99.815 99.825 99.800 99.815 -0.005 109,344 648,028 +6,036  
Jun22 200706 99.795 99.805 99.780 99.795 -0.005 84,588 533,355 +6,046  
Sep22 200706 99.775 99.785 99.755 99.770 -0.005 166,192 375,268 +2,361  
Dec22 200706 99.740 99.745 99.715 99.730 -0.005 113,185 296,241 -1,034  
Mar23 200706 99.720 99.725 99.695 99.710 -0.005 77,915 407,354 +4,103  
Jun23 200706 99.675 99.685 99.650 99.670 -0.005 73,222 184,644 +1,387  
Sep23 200706 99.635 99.640 99.605 99.625 -0.005 66,475 197,709 -2,902  
Dec23 200706 99.575 99.585 99.545 99.565 -0.010 55,169 160,983 +3,025  
Mar24 200706 99.535 99.550 99.510 99.530 -0.010 34,440 123,077 -964  
Jun24 200706 99.485 99.500 99.460 99.480 -0.010 32,824 88,585 -2,758  
Sep24 200706 99.435 99.450 99.400 99.425 -0.010 37,347 95,976 +450  
Dec24 200706 99.375 99.385 99.335 99.360 -0.015 45,345 86,873 +4,515  
Total Volume and Open Interest 1,784,850 9,819,527 +66,812  
Ultra T-Bond(CBOT)
Sep20 200706 217~30 218~19 215~16 217~02 -0~14 126,404 1,049,788 +8,900  
Dec20 200706 220~02 220~02 220~02 220~02 -0~02 0 1 +0  
Mar21 200706 220~02 220~02 220~02 220~02 -0~02        
Total Volume and Open Interest 126,404 1,049,789 +8,900  
Ultra 10-Yr T-Note(CBOT)
Sep20 200706 157~120 157~170 156~195 157~025 -0~055 170,407 967,694 -2,587  
Dec20 200706 159~065 159~065 159~065 159~065 -0~050 1 86 +1  
Mar21 200706 159~065 159~065 159~065 159~065 -0~050        
Total Volume and Open Interest 170,408 967,780 -2,586  
30 Day Federal Funds(CBOT)
Jul20 200706 99.920 99.923 99.915 99.915 -0.003 10,227 193,480 -3,194  
Aug20 200706 99.925 99.930 99.925 99.925 unch 11,642 182,271 +82  
Sep20 200706 99.935 99.940 99.930 99.930 -0.005 11,741 101,681 -1,845  
Oct20 200706 99.950 99.950 99.945 99.945 -0.005 6,090 234,543 +624  
Nov20 200706 99.955 99.960 99.950 99.950 -0.005 7,334 153,158 -955  
Dec20 200706 99.955 99.960 99.950 99.955 unch 5,859 123,992 +256  
Total Volume and Open Interest 84,570 1,646,309 -2,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200706 151.97 152.10 151.74 151.83 -0.02 1,752 12,833 +545 Hover/Click
Dec20 200706 151.83 151.83 151.83 151.83 -0.02       Hover/Click
Mar21 200706 151.83 151.83 151.83 151.83 -0.02       Hover/Click
Total Volume and Open Interest 1,752 12,833 +545  
Euro-Buxl(EUREX)
Sep20 200706 217.32 218.26 216.30 217.66 -0.28 52,594 209,360 +497  
Dec20 200706 216.16 216.16 216.16 216.16 -0.28        
Mar21 200706 215.36 215.36 215.36 215.36 -0.28        
Total Volume and Open Interest 52,594 209,360 +497  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200706 175.88 176.15 175.62 175.96 -0.06 628,124 1,248,690 +2,592 Hover/Click
Dec20 200706 173.13 173.13 173.13 173.13 -0.06 3 42 +2 Hover/Click
Mar21 200706 175.71 175.71 175.71 175.71 -0.06       Hover/Click
Total Volume and Open Interest 628,127 1,248,732 +2,594  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200706 134.77 134.86 134.71 134.78 -0.06 419,228 1,037,983 -50,321 Hover/Click
Dec20 200706 134.78 134.78 134.78 134.78 -0.06       Hover/Click
Mar21 200706 137.58 137.58 137.58 137.58 -0.06       Hover/Click
Total Volume and Open Interest 419,228 1,037,983 -50,321  
Euro-Schatz(EUREX)
Sep20 200706 112.10 112.13 112.08 112.10 -0.01 220,799 1,456,534 -20,606  
Dec20 200706 112.11 112.11 112.11 112.11 -0.01 50 50 +50  
Mar21 200706 113.69 113.69 113.69 113.69 -0.01        
Total Volume and Open Interest 220,849 1,456,584 -20,556  
3-Mth Euribor(EUREX)
Sep20 200706 100.460 100.460 100.460 100.460 -0.005 59 1,678 -139  
Dec20 200706 100.465 100.465 100.460 100.460 unch 0 267 +0  
Mar21 200706 100.465 100.475 100.465 100.475 unch 23 686 +0  
Total Volume and Open Interest 120 4,408 -149  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200706 137~08 137~09 137~00 137~08 -0~06 210,405 492,159 +4,295 Hover/Click
Dec20 200706 136~09 136~09 136~09 136~09 -0~06       Hover/Click
Total Volume and Open Interest 210,405 492,159 +4,295  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200706 99.87 99.88 99.86 99.87 unch 26,593 533,485 +4,217  
Dec20 200706 99.86 99.86 99.85 99.85 -0.01 13,462 418,001 +2,462  
Mar21 200706 99.90 99.91 99.88 99.89 -0.02 23,713 544,750 +1,317  
Jun21 200706 99.92 99.93 99.89 99.90 -0.02 21,472 457,251 -4,060  
Sep21 200706 99.93 99.94 99.91 99.92 -0.01 27,323 371,713 +892  
Dec21 200706 99.93 99.93 99.90 99.92 -0.01 27,129 261,099 +3,425  
Total Volume and Open Interest 307,084 3,547,617 +17,334  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200706 100.465 100.465 100.455 100.455 -0.005 47,661 491,312 +6,611  
Dec20 200706 100.460 100.465 100.455 100.455 -0.005 34,254 389,296 +1,519  
Mar21 200706 100.475 100.480 100.470 100.470 -0.005 44,277 285,159 +4,656  
Total Volume and Open Interest 502,070 3,322,982 +11,023  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200706 99.87 99.88 99.86 99.88 +0.01 7,731 136,541 -2,888  
Dec20 200706 99.84 99.85 99.84 99.85 unch 7,261 168,898 -818  
Mar21 200706 99.83 99.84 99.83 99.84 unch 9,182 130,215 -150  
Jun21 200706 99.82 99.82 99.81 99.82 unch 3,489 104,994 +653  
Sep21 200706 99.80 99.80 99.79 99.80 unch 4,403 75,293 +1,410  
Dec21 200706 99.78 99.78 99.77 99.78 unch 936 59,072 -105  
Mar22 200706 99.77 99.77 99.77 99.77 unch 837 58,706 +441  
Jun22 200706 99.74 99.74 99.74 99.74 unch 586 19,934 +258  
Sep22 200706 99.73 99.73 99.71 99.71 unch 0 658 -3  
Dec22 200706 99.67 99.67 99.67 99.67 unch 0 351 +0  
Total Volume and Open Interest 34,445 755,645 -1,182  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200706 99.08 99.09 99.04 99.06 -0.02 141,800 1,236,547 -8,566  
Dec20 200706 99.06 99.06 99.06 99.06 -0.02        
Total Volume and Open Interest 141,800 1,236,547 -8,566  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200706 99.71 99.71 99.69 99.70 -0.01 110,365 1,017,389 +833  
Dec20 200706 99.68 99.68 99.68 99.68 -0.00        
Total Volume and Open Interest 110,365 1,017,389 +833  
Gold(CMX) Weekly Monthly
Aug20 200706 1787.0 1799.0 1779.2 1793.5 +3.5 263,254 382,574 -10,765 Hover/Click
Oct20 200706 1799.6 1810.0 1791.0 1804.9 +3.9 4,209 35,934 -229 Hover/Click
Dec20 200706 1807.3 1821.3 1801.6 1816.1 +4.1 15,520 89,463 +2,942 Hover/Click
Feb21 200706 1811.2 1828.5 1809.3 1823.8 +4.5 1,865 23,094 +539 Hover/Click
Apr21 200706 1825.8 1828.6 1825.8 1827.4 +5.0 311 5,713 +53 Hover/Click
Jun21 200706 1830.7 1830.7 1829.2 1829.5 +5.4 536 6,196 -4 Hover/Click
Aug21 200706 1830.8 1830.8 1830.8 1830.8 +5.8 448 2,643 +151 Hover/Click
Oct21 200706 1827.6 1832.1 1827.6 1832.1 +6.1 252 1,783 +10 Hover/Click
Dec21 200706 1823.6 1835.7 1823.6 1833.3 +6.4 176 4,787 +60 Hover/Click
Feb22 200706 1834.7 1834.7 1834.7 1834.7 +6.4 0 1 +0 Hover/Click
Apr22 200706 1836.6 1836.6 1836.6 1836.6 +6.4       Hover/Click
Jun22 200706 1842.2 1842.2 1842.2 1842.2 +6.4 0 64 +0 Hover/Click
Total Volume and Open Interest 287,071 554,173 -7,455  
Silver(CMX) Weekly Monthly
Jul20 200706 1822.5 1864.5 1819.5 1850.4 +26.0 370 4,304 -905 Hover/Click
Sep20 200706 1833.5 1878.0 1822.0 1858.2 +26.0 86,823 131,797 -1,426 Hover/Click
Dec20 200706 1851.5 1896.5 1842.0 1877.4 +26.3 2,942 23,618 +28 Hover/Click
Mar21 200706 1864.5 1908.5 1859.5 1895.2 +27.5 362 4,159 +194 Hover/Click
May21 200706 1902.5 1917.0 1902.5 1904.3 +27.5 303 1,763 -146 Hover/Click
Jul21 200706 1917.0 1934.5 1915.0 1921.1 +27.6 302 460 +139 Hover/Click
Sep21 200706 1949.5 1949.5 1924.0 1924.0 +27.6 15 127 +0 Hover/Click
Total Volume and Open Interest 91,592 167,352 -2,066  
Platinum(NYMEX) Weekly Monthly
Jul20 200706 820.0 840.0 815.2 827.8 +5.3 38 1,019 -773 Hover/Click
Oct20 200706 825.0 854.4 819.1 837.7 +6.1 12,236 44,299 +204 Hover/Click
Jan21 200706 833.8 856.7 826.5 844.7 +6.0 71 1,772 +17 Hover/Click
Apr21 200706 848.1 848.1 848.1 848.1 +6.1 16 199 +10 Hover/Click
Total Volume and Open Interest 12,369 47,300 -537  
Palladium(NYMEX) Weekly Monthly
Sep20 200706 1925.60 1959.00 1895.20 1952.30 +24.70 707 6,752 +63 Hover/Click
Dec20 200706 1952.00 1954.00 1900.00 1948.70 +25.20 7 392 +1 Hover/Click
Mar21 200706 1947.60 1947.60 1947.60 1947.60 +25.20       Hover/Click
Total Volume and Open Interest 714 7,144 +64  
Copper(CMX) Weekly Monthly
Jul20 200706 271.80 276.75 269.80 276.60 +3.25 1,482 4,423 -750 Hover/Click
Sep20 200706 272.85 279.25 270.35 277.45 +2.60 76,630 107,455 +1,147 Hover/Click
Dec20 200706 273.90 280.35 271.80 278.60 +2.20 9,288 50,636 +75 Hover/Click
Mar21 200706 276.75 280.80 272.85 279.25 +1.80 2,206 18,596 +456 Hover/Click
May21 200706 277.95 279.80 275.00 279.65 +1.65 383 3,113 +54 Hover/Click
Total Volume and Open Interest 90,770 194,239 +1,045  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200706 25723 26197 25438 26179 +420 218,368 73,409 -1,161 Hover/Click
Dec20 200706 25646 26066 25333 26062 +423 119 202 +1 Hover/Click
Mar21 200706 26068 26068 25447 26068 +403 0 5 +0 Hover/Click
Jun21 200706 25986 25986 25986 25986 +401       Hover/Click
Total Volume and Open Interest 218,487 73,616 -1,160  
S & P 500(CME) Weekly Monthly
Sep20 200706 3172.00 3172.00 3106.25 3172.00 +43.00 828 8,286 -583  
Dec20 200706 3161.50 3161.50 3161.50 3161.50 +43.00        
Mar21 200706 3154.75 3154.75 3154.75 3154.75 +42.75        
Jun21 200706 3148.00 3148.00 3148.00 3148.00 +42.00        
Total Volume and Open Interest 828 8,360 -583  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200706 3121.25 3174.50 3105.75 3172.00 +43.00 1,537,321 2,563,324 -35,865 Hover/Click
Dec20 200706 3115.25 3163.75 3095.50 3161.50 +43.00 2,492 47,077 +149 Hover/Click
Mar21 200706 3122.50 3154.75 3089.00 3154.75 +42.75 2 1,583 +1 Hover/Click
Jun21 200706 3148.00 3148.00 3148.00 3148.00 +42.00 1 23 +1 Hover/Click
Total Volume and Open Interest 1,539,816 2,612,008 -35,714  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200706 10347.25 10614.50 10308.75 10598.50 +242.75 402,791 199,130 +5,854 Hover/Click
Dec20 200706 10370.00 10601.75 10301.50 10588.75 +243.50 401 819 +19 Hover/Click
Mar21 200706 10585.50 10585.50 10316.00 10585.50 +238.00 0 5 +0 Hover/Click
Total Volume and Open Interest 403,192 199,954 +5,873  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200706 1773.00 1816.50 1759.10 1793.40 +18.90 16,924 63,233 -265 Hover/Click
Dec20 200706 1792.90 1807.50 1760.50 1792.90 +18.90 0 3 +0 Hover/Click
Mar21 200706 1795.50 1795.50 1795.50 1795.50 +18.90       Hover/Click
Total Volume and Open Interest 16,924 63,236 -265  
Volatility Index(CBOE)
Jul20 200706 29.90 29.90 28.13 29.25 +0.17 60,006 112,187 -911  
Aug20 200706 30.30 30.42 28.95 30.20 +0.12 45,300 70,800 +6,845  
Sep20 200706 30.34 30.50 29.30 30.28 +0.05 12,714 25,134 +2,362  
Oct20 200706 32.53 32.55 31.60 32.48 +0.06 6,270 26,450 -203  
Total Volume and Open Interest 129,765 265,365 +8,638  
S & P 600(CME)
Sep20 200706 832.30 832.30 832.30 832.30 +7.90 0 368 +0  
Dec20 200706 832.80 832.80 832.80 832.80 +7.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200706 1424.20 1466.40 1412.80 1442.70 +10.00 223,030 529,531 -6,561 Hover/Click
Dec20 200706 1429.50 1462.80 1412.10 1440.00 +9.80 44 332 +2 Hover/Click
Mar21 200706 1436.10 1436.10 1436.10 1436.10 +9.90       Hover/Click
Total Volume and Open Interest 223,074 529,863 -6,559  
Nikkei 225(CME)
Sep20 200706 22270 22790 22155 22680 +320 8,109 11,682 +15  
Dec20 200706 22555 22665 22190 22555 +320 0 2 +0  
Total Volume and Open Interest 8,109 11,684 +15  
Nikkei 225(SGX) Weekly Monthly
Sep20 200706 22320 22710 22145 22650 +455 72,549 82,268 +2,677  
Dec20 200706 22100 22545 22060 22510 +450 4 15,654 +0  
Mar21 200706 22465 22465 22465 22465 +450 0 978 +0  
Total Volume and Open Interest 72,927 131,598 +2,837  
Nikkei 225 Mini(JPX)
Sep20 200706 22295 22710 22140 22650 +370 966,968 790,870 +435,294  
Dec20 200706 22145 22560 21995 22510 +460 5,981 8,336 +327  
Mar21 200706 22075 22495 21950 22440 +460 121 1,952 +10  
Total Volume and Open Interest 929,385 472,790 +1,614  
Nikkei 225(JPX)
Sep20 200706 22300 22710 22140 22650 +370 59,468 284,978 +26,866  
Dec20 200706 22150 22550 22020 22510 +390 184 72,372 +62  
Mar21 200706 22070 22440 22070 22440 +370 10 5,199 +9  
Total Volume and Open Interest 59,678 441,341 +27,317  
Nikkei 225(CME) Yen
Sep20 200706 22220 22740 22115 22640 +325 29,341 35,459 +996  
Dec20 200706 22540 22585 21995 22490 +325 9 71 +1  
Mar21 200706 22400 22400 22400 22400 +325        
Total Volume and Open Interest 29,350 35,534 +997  
Nikkei 225(CME) e-Mini Yen
Sep20 200706 22640 22640 22640 22640 +320        
Dec20 200706 22490 22490 22490 22490 +320        
Mar21 200706 22400 22400 22400 22400 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200706 5090.5 5107.0 5041.5 5064.5 +74.5 73,157 250,623 -5,532  
Aug20 200706 5084.0 5084.0 5057.0 5061.5 +74.5 3 12 +3  
Sep20 200706 5085.0 5085.0 5048.5 5059.0 +75.0 0 8,467 -7  
Dec20 200706 5036.0 5036.0 5036.0 5036.0 +73.5 1 56,620 +1  
Mar21 200706 5025.5 5025.5 5025.5 5025.5 +74.5        
Jun21 200706 4937.5 4937.5 4937.5 4937.5 +72.0        
Total Volume and Open Interest 73,161 330,228 -5,535  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200706 25311 26442 25166 26331 +1036 159,819 117,424 +5,588  
Aug20 200706 25213 26419 25177 26323 +1038 431 340 +270  
Sep20 200706 25188 26318 25079 26237 +1040 1,045 9,885 +200  
Total Volume and Open Interest 161,683 134,963 +5,948  
DAX(EUREX) Weekly Monthly
Sep20 200706 12598.5 12833.0 12597.0 12733.0 +244.0 97,231 87,542 -1,338  
Dec20 200706 12721.5 12800.0 12623.0 12711.5 +243.5 62 596 +17  
Mar21 200706 12704.0 12704.0 12704.0 12704.0 +244.0 6 7 +6  
Total Volume and Open Interest 97,299 88,145 -1,315  
Mini-DAX(EUREX)
Sep20 200706 12580.0 12830.0 12580.0 12733.0 +244.0 49,310 12,942 -68  
Dec20 200706 12782.0 12782.0 12670.0 12711.5 +243.5 37 128 +10  
Mar21 200706 12704.0 12704.0 12704.0 12704.0 +244.0 2 3 +2  
Total Volume and Open Interest 49,349 13,073 -56  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200706 3299 3361 3299 3339 +68 1,191,137 3,649,938 -4,789  
Dec20 200706 3338 3345 3304 3326 +67 3,765 470,513 -3,492  
Mar21 200706 3313 3313 3313 3313 +67 3,000 3,485 +3,000  
Total Volume and Open Interest 1,197,902 4,171,026 -5,281  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200706 10220 10242 10170 10216 +133 27,811 155,713 +898  
Dec20 200706 10171 10182 10171 10182 +133 0 371 +0  
Mar21 200706 10083 10083 10083 10083 +133 0 6 -1  
Total Volume and Open Interest 27,811 156,090 +897  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200706 6158.00 6268.50 6148.00 6247.00 +143.00 82,431 700,879 +2,407  
Dec20 200706 6217.00 6217.00 6217.00 6217.00 +143.00 5 5,025 +0  
Mar21 200706 6185.50 6185.50 6185.50 6185.50 +143.00 0 31 +0  
Total Volume and Open Interest 82,436 705,987 +2,407  
SPI 200(SFE) Weekly Monthly
Sep20 200706 6032.0 6049.0 5968.0 5988.0 -46.0 49,546 319,689 +877  
Dec20 200706 5975.0 5975.0 5975.0 5975.0 -46.0 106 2,399 +106  
Mar21 200706 5908.0 5908.0 5908.0 5908.0 -46.0 0 1,681 +0  
Total Volume and Open Interest 49,673 324,298 +986  
FTSE MIB(ISE)
Sep20 200706 19995.00 20145.00 19845.00 19974.00 +358.00 25,302 64,200 +1,625  
Dec20 200706 19835.00 19905.00 19835.00 19852.00 +361.00 35 927 +28  
Mar21 200706 19700.00 19700.00 19700.00 19700.00 +359.00        
Total Volume and Open Interest 25,337 65,127 +1,653  
KOSPI 200(KFE)
Sep20 200706 286.95 291.20 286.10 290.70 +4.20 223,058 290,761 +2,535  
Dec20 200706 286.20 290.35 285.50 289.80 +4.55 1,113 39,202 -1  
Mar21 200706 285.05 287.30 285.05 287.30 +5.85 29 1,474 +0  
Total Volume and Open Interest 224,206 361,833 +2,834  
GSCI(CME) Weekly Monthly
Jul20 200706 333.65 335.60 333.50 333.55 +2.75 30 5,368 +8  
Aug20 200706 334.30 336.35 334.30 334.30 +2.75 0 2 +0  
Sep20 200706 336.10 336.10 336.10 336.10 +6.35        
Total Volume and Open Interest 30 5,370 +8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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