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 Tue July 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200707 894.00 899.25 894.00 895.25 -3.25 791 1,089 -349 Hover/Click
Aug20 200707 899.25 901.50 893.75 896.75 -1.75 30,900 88,756 -1,066 Hover/Click
Sep20 200707 899.75 901.75 893.75 896.50 -2.50 10,229 47,804 +511 Hover/Click
Nov20 200707 906.75 909.25 900.25 902.50 -3.75 86,562 341,682 -2,603 Hover/Click
Jan21 200707 911.00 913.25 904.50 907.25 -3.25 11,927 73,728 +985 Hover/Click
Mar21 200707 904.00 907.25 899.25 901.75 -2.25 10,147 140,420 +461 Hover/Click
May21 200707 901.25 904.75 897.00 899.25 -1.75 6,529 64,890 +161 Hover/Click
Jul21 200707 906.00 910.00 902.25 904.50 -1.50 2,951 40,927 +6 Hover/Click
Aug21 200707 908.00 909.75 903.25 904.75 -1.50 15 2,108 -1 Hover/Click
Sep21 200707 901.75 901.75 896.75 897.25 -1.75 0 1,281 +0 Hover/Click
Nov21 200707 893.50 898.50 890.00 892.75 -1.00 971 22,908 +20 Hover/Click
Jan22 200707 896.25 899.50 895.75 896.25 -0.25 0 355 +0 Hover/Click
Mar22 200707 894.25 894.50 888.00 891.00 -0.50 6 417 +3 Hover/Click
May22 200707 893.25 893.75 893.25 893.25 -0.25 0 154 +0 Hover/Click
Total Volume and Open Interest 161,028 826,759 -1,872  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200707 296.20 296.20 293.00 293.30 -2.10 943 2,511 -533 Hover/Click
Aug20 200707 298.70 299.50 295.00 295.50 -2.30 20,146 62,209 -1,294 Hover/Click
Sep20 200707 301.40 302.00 297.30 297.80 -2.50 8,054 41,990 -1,238 Hover/Click
Oct20 200707 302.20 303.80 299.00 299.50 -2.70 3,110 21,427 +107 Hover/Click
Dec20 200707 307.00 307.70 302.60 303.10 -2.90 36,663 164,401 -2,701 Hover/Click
Jan21 200707 309.40 309.40 304.10 304.70 -2.70 5,649 25,920 -50 Hover/Click
Mar21 200707 306.60 307.50 303.00 303.70 -2.50 4,490 47,149 +166 Hover/Click
May21 200707 305.00 306.00 301.70 302.40 -2.20 2,679 28,773 +406 Hover/Click
Jul21 200707 306.40 307.60 303.50 304.20 -2.00 1,758 20,890 +209 Hover/Click
Aug21 200707 307.30 308.10 303.90 304.70 -2.10 243 4,743 +6 Hover/Click
Total Volume and Open Interest 84,437 440,216 -5,081  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200707 28.27 28.80 28.27 28.76 +0.34 948 1,032 -288 Hover/Click
Aug20 200707 28.50 28.95 28.17 28.87 +0.33 18,804 56,599 -932 Hover/Click
Sep20 200707 28.67 29.12 28.33 29.04 +0.33 6,775 51,237 -609 Hover/Click
Oct20 200707 28.84 29.29 28.49 29.22 +0.34 3,344 26,467 +199 Hover/Click
Dec20 200707 29.20 29.64 28.83 29.56 +0.33 40,904 170,781 -1 Hover/Click
Jan21 200707 29.46 29.85 29.06 29.78 +0.32 4,541 28,280 -222 Hover/Click
Mar21 200707 29.59 29.97 29.21 29.92 +0.32 6,186 38,535 +561 Hover/Click
May21 200707 29.77 30.11 29.37 30.06 +0.31 3,930 29,599 +514 Hover/Click
Jul21 200707 29.92 30.25 29.57 30.21 +0.30 1,440 16,534 -53 Hover/Click
Aug21 200707 30.25 30.27 29.59 30.25 +0.29 15 2,326 +0 Hover/Click
Total Volume and Open Interest 87,668 434,681 -786  
Canola(WCE) Weekly Monthly
Jul20 200707 464.0 464.0 464.0 464.0 +1.6 0 88 +0 Hover/Click
Nov20 200707 478.7 480.8 476.6 480.3 +1.6 3,039 133,499 -162 Hover/Click
Jan21 200707 485.5 486.9 482.9 486.6 +1.6 236 17,392 -5 Hover/Click
Mar21 200707 490.8 491.6 488.4 491.4 +1.6 58 4,232 +9 Hover/Click
May21 200707 495.0 495.9 492.5 495.5 +1.3 31 3,729 +7 Hover/Click
Total Volume and Open Interest 3,378 160,327 -152  
Corn(CBOT) Weekly Monthly
Jul20 200707 347.50 347.75 341.25 345.00 -1.50 2,491 3,596 -1,722 Hover/Click
Sep20 200707 347.00 348.00 340.25 343.50 -3.00 133,455 620,500 -18,069 Hover/Click
Dec20 200707 357.00 357.50 349.25 352.50 -3.75 153,924 556,103 -7,921 Hover/Click
Mar21 200707 368.00 368.25 360.50 363.25 -4.25 29,960 102,606 +789 Hover/Click
May21 200707 373.25 373.75 366.25 369.25 -3.75 7,477 32,138 +431 Hover/Click
Jul21 200707 377.25 377.75 370.50 373.25 -3.75 11,417 76,463 +690 Hover/Click
Sep21 200707 370.25 370.25 365.00 368.50 -0.75 1,757 27,348 +359 Hover/Click
Dec21 200707 376.00 376.50 371.75 374.75 -0.50 12,773 81,795 +1,441 Hover/Click
Mar22 200707 384.75 385.25 381.50 383.75 -0.75 225 2,995 +68 Hover/Click
May22 200707 388.50 389.75 387.50 388.50 -0.75 15 560 +9 Hover/Click
Total Volume and Open Interest 353,572 1,507,589 -23,887  
Wheat(CBOT) Weekly Monthly
Jul20 200707 492.75 495.00 491.50 492.25 +2.75 291 247 -219 Hover/Click
Sep20 200707 494.25 500.00 489.75 495.25 +2.00 39,623 219,970 -3,360 Hover/Click
Dec20 200707 501.50 506.75 497.25 502.00 +1.00 18,820 99,223 +323 Hover/Click
Mar21 200707 509.25 514.00 505.25 509.50 +0.75 7,350 48,164 +450 Hover/Click
May21 200707 512.50 519.25 510.50 514.50 +0.50 1,370 15,837 -97 Hover/Click
Jul21 200707 513.00 518.50 510.50 514.75 +1.00 1,125 15,047 +179 Hover/Click
Total Volume and Open Interest 68,682 406,234 -2,697  
Wheat(KCBT) Weekly Monthly
Jul20 200707 436.50 436.50 434.00 436.00 +3.25 103 112 -82 Hover/Click
Sep20 200707 439.00 444.00 436.50 440.75 +2.25 16,004 151,744 +260 Hover/Click
Dec20 200707 451.50 456.75 449.75 453.25 +1.75 6,233 57,144 +704 Hover/Click
Mar21 200707 463.25 468.00 461.25 465.00 +1.75 1,617 12,944 +177 Hover/Click
May21 200707 470.00 475.25 468.75 472.25 +1.75 592 8,996 -92 Hover/Click
Jul21 200707 477.25 480.50 474.25 478.00 +2.00 404 4,423 +47 Hover/Click
Sep21 200707 485.25 490.00 484.75 487.50 +2.25 25 449 +1 Hover/Click
Total Volume and Open Interest 24,989 236,234 +1,016  
Wheat(MGE) Weekly Monthly
Jul20 200707 504.75 504.75 501.25 501.25 +2.25 46 65 -527 Hover/Click
Sep20 200707 513.00 514.75 512.00 513.00 +0.25 2,744 37,334 +65 Hover/Click
Dec20 200707 526.50 528.25 525.50 526.75 +1.25 989 14,998 +291 Hover/Click
Mar21 200707 540.50 542.25 539.50 540.25 +1.25 118 5,567 -17 Hover/Click
May21 200707 550.00 550.25 550.00 550.25 +1.75 44 2,311 +2 Hover/Click
Jul21 200707 560.00 560.00 559.25 559.25 +1.25 29 485 +15 Hover/Click
Total Volume and Open Interest 4,012 61,207 -161  
Oats(CBOT) Weekly Monthly
Jul20 200707 340.00 345.00 337.75 337.75 -2.00 29 35 -29 Hover/Click
Sep20 200707 284.75 285.50 280.00 281.50 -3.25 47 858 +3 Hover/Click
Dec20 200707 280.25 282.75 277.50 279.00 -2.00 146 3,460 +4 Hover/Click
Mar21 200707 281.25 282.50 280.00 280.75 -1.00 2 79 +0 Hover/Click
Total Volume and Open Interest 224 4,437 -22  
Rough Rice(CBOT) Weekly Monthly
Jul20 200707 17.50 17.75 16.52 16.52 +0.10 19 325 -64 Hover/Click
Sep20 200707 12.21 12.39 12.19 12.31 +0.11 105 8,189 +2 Hover/Click
Nov20 200707 12.05 12.05 11.97 11.98 +0.02 49 1,571 +3 Hover/Click
Jan21 200707 12.13 12.13 12.13 12.13 +0.02 0 21 +0 Hover/Click
Total Volume and Open Interest 173 10,106 -59  
Live Cattle(CME) Weekly Monthly
Aug20 200707 100.000 100.385 99.600 100.000 -0.100 26,487 122,413 -3,484 Hover/Click
Oct20 200707 103.930 104.400 103.700 104.180 +0.250 16,232 68,936 +678 Hover/Click
Dec20 200707 106.930 107.230 106.635 107.035 -0.015 9,883 43,863 +337 Hover/Click
Feb21 200707 110.830 110.830 110.250 110.500 -0.350 5,064 19,651 -21 Hover/Click
Apr21 200707 113.035 113.050 112.385 112.635 -0.515 2,076 13,659 +440 Hover/Click
Jun21 200707 106.930 107.100 106.500 106.680 -0.420 601 4,689 +159 Hover/Click
Total Volume and Open Interest 60,561 274,599 -1,848  
Feeder Cattle(CME) Weekly Monthly
Aug20 200707 135.825 136.400 134.850 134.935 -1.215 4,730 16,978 -215 Hover/Click
Sep20 200707 137.130 137.500 136.235 136.325 -0.910 2,990 7,111 +130 Hover/Click
Oct20 200707 137.830 138.185 137.150 137.250 -0.600 1,614 4,904 +143 Hover/Click
Nov20 200707 138.200 138.650 137.700 137.880 -0.370 909 3,656 +131 Hover/Click
Jan21 200707 137.985 138.500 137.380 137.630 -0.420 472 3,594 -25 Hover/Click
Mar21 200707 138.200 138.285 137.235 137.735 -0.395 276 980 +87 Hover/Click
Apr21 200707 138.380 138.880 138.035 138.550 +0.050 12 26 +5 Hover/Click
Total Volume and Open Interest 11,004 37,253 +255  
Lean Hogs(CME) Weekly Monthly
Jul20 200707 44.680 44.950 44.530 44.530 -0.420 2,122 18,684 -814 Hover/Click
Aug20 200707 48.430 49.880 48.230 48.880 -0.400 14,691 82,189 -880 Hover/Click
Oct20 200707 48.350 49.500 48.180 48.630 -0.420 10,969 54,866 +1,294 Hover/Click
Dec20 200707 51.480 51.730 50.950 51.200 -0.830 5,586 38,667 +320 Hover/Click
Feb21 200707 60.350 60.630 59.900 60.200 -0.600 2,665 17,320 +75 Hover/Click
Apr21 200707 66.930 67.280 66.580 67.030 -0.350 1,659 11,057 +540 Hover/Click
May21 200707 72.280 72.280 71.800 72.100 -0.100 2 183 +0  
Jun21 200707 76.600 77.000 76.200 76.930 -0.070 379 3,516 +188 Hover/Click
Total Volume and Open Interest 38,085 227,094 +721  
Class III Milk(CME) Weekly Monthly
Jul20 200707 23.31 23.46 23.13 23.44 +0.19 539 6,034 +102 Hover/Click
Aug20 200707 21.65 22.10 21.17 21.50 -0.14 610 5,089 +118 Hover/Click
Sep20 200707 19.01 19.40 18.90 19.13 -0.02 338 3,359 +56 Hover/Click
Oct20 200707 18.05 18.15 17.78 17.97 -0.03 112 2,235 +16 Hover/Click
Nov20 200707 17.34 17.46 17.13 17.28 -0.05 24 1,881 -3 Hover/Click
Dec20 200707 16.57 16.58 16.48 16.49 -0.05 3 1,568 -1 Hover/Click
Jan21 200707 16.21 16.22 16.14 16.19 +0.04 15 590 +6 Hover/Click
Feb21 200707 16.21 16.28 16.16 16.16 -0.04 1 556 +0 Hover/Click
Mar21 200707 16.37 16.40 16.30 16.33 +0.01 1 554 +0 Hover/Click
Apr21 200707 16.26 16.34 16.26 16.26 unch 0 316 +0 Hover/Click
May21 200707 16.37 16.37 16.37 16.37 +0.05 12 325 -3 Hover/Click
Jun21 200707 16.50 16.50 16.50 16.50 +0.01 5 227 +0 Hover/Click
Jul21 200707 16.50 16.52 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,660 23,032 +291  
Cocoa(ICE) Weekly Monthly
Jul20 200707 2217 2217 2217 2217 +30 1 5 -18 Hover/Click
Sep20 200707 2148 2163 2130 2148 -4 16,591 96,137 -1,696 Hover/Click
Dec20 200707 2165 2174 2146 2162 -5 8,766 55,067 +2,144 Hover/Click
Mar21 200707 2158 2169 2145 2159 unch 4,349 40,172 +112 Hover/Click
May21 200707 2156 2162 2145 2157 -1 1,189 14,490 +281 Hover/Click
Jul21 200707 2158 2163 2149 2160 unch 358 6,187 +27 Hover/Click
Sep21 200707 2158 2164 2148 2161 +1 194 3,578 +70 Hover/Click
Total Volume and Open Interest 31,630 218,567 +945  
Coffee "C"(ICE) Weekly Monthly
Jul20 200707 99.25 99.25 99.25 99.25 +2.05 4 282 +0 Hover/Click
Sep20 200707 98.15 100.70 97.25 100.30 +2.15 15,023 104,347 -1,334 Hover/Click
Dec20 200707 100.90 103.25 100.05 102.90 +2.00 6,563 65,183 +113 Hover/Click
Mar21 200707 103.20 105.25 102.25 105.00 +1.90 2,318 40,805 +379 Hover/Click
May21 200707 104.10 106.50 103.45 106.20 +1.85 1,634 21,436 +661 Hover/Click
Jul21 200707 105.55 107.70 105.00 107.45 +1.85 269 9,654 -28 Hover/Click
Total Volume and Open Interest 26,286 268,974 -142  
Orange Juice(ICE) Weekly Monthly
Jul20 200707 125.25 125.25 125.25 125.25 -1.70 8 1 -4 Hover/Click
Sep20 200707 127.00 127.50 124.55 125.50 -1.70 628 8,013 -166 Hover/Click
Nov20 200707 128.50 128.75 125.80 126.90 -0.85 113 1,284 +52 Hover/Click
Jan21 200707 129.00 129.00 127.50 128.20 -0.15 22 539 +19 Hover/Click
Mar21 200707 129.00 129.00 128.70 128.70 +0.15 1 324 +0 Hover/Click
May21 200707 128.80 128.80 128.80 128.80 +0.15 0 77 +0 Hover/Click
Total Volume and Open Interest 772 10,240 -99  
Sugar #11(ICE) Weekly Monthly
Oct20 200707 11.88 12.23 11.78 12.18 +0.25 41,858 410,194 +11,456 Hover/Click
Mar21 200707 12.65 12.87 12.45 12.83 +0.24 22,837 197,191 +3,270 Hover/Click
May21 200707 12.29 12.53 12.17 12.49 +0.20 10,558 88,082 +1,769 Hover/Click
Jul21 200707 11.98 12.24 11.92 12.19 +0.17 8,710 72,383 +1,178 Hover/Click
Oct21 200707 11.97 12.15 11.87 12.12 +0.15 5,048 64,711 +884 Hover/Click
Mar22 200707 12.24 12.42 12.17 12.38 +0.11 2,405 37,469 -283 Hover/Click
May22 200707 12.02 12.14 11.95 12.10 +0.06 452 17,932 -26 Hover/Click
Jul22 200707 11.86 11.94 11.78 11.90 +0.02 400 16,684 -4 Hover/Click
Total Volume and Open Interest 92,553 922,695 +18,341  
London Cocoa(LCE) Weekly Monthly
Jul20 200707 1561 1584 1489 1489 -53 564 10,767 -348 Hover/Click
Sep20 200707 1593 1594 1573 1583 -7 5,474 52,729 +950 Hover/Click
Dec20 200707 1595 1595 1581 1589 -6 6,124 62,388 -346 Hover/Click
Mar21 200707 1572 1572 1559 1564 -7 5,347 61,627 +329 Hover/Click
May21 200707 1573 1576 1564 1568 -7 1,929 21,377 +581 Hover/Click
Jul21 200707 1572 1574 1565 1570 -7 855 10,121 +342 Hover/Click
Sep21 200707 1569 1572 1561 1566 -8 279 11,508 +59 Hover/Click
Total Volume and Open Interest 20,833 241,017 +1,789  
London Sugar(LCE) Weekly Monthly
Aug20 200707 348.40 352.70 346.00 350.50 +2.20 2,089 25,769 -375 Hover/Click
Oct20 200707 348.90 355.80 348.60 353.40 +2.70 2,245 36,224 -244 Hover/Click
Dec20 200707 350.00 356.40 350.00 353.90 +2.70 892 20,081 +128 Hover/Click
Mar21 200707 352.00 357.70 350.70 355.30 +2.20 311 14,280 +137 Hover/Click
May21 200707 355.00 361.20 353.70 358.80 +2.50 24 6,313 +0 Hover/Click
Total Volume and Open Interest 5,561 109,663 -354  
Cotton(ICE) Weekly Monthly
Jul20 200707 63.24 63.24 63.24 63.24 +0.17 1 172 -1 Hover/Click
Oct20 200707 63.55 63.90 63.55 63.74 +0.17 26 151 -5 Hover/Click
Dec20 200707 63.00 63.40 62.55 63.02 -0.12 17,363 118,353 +54 Hover/Click
Mar21 200707 63.85 64.12 63.33 63.76 -0.12 5,192 23,548 -185 Hover/Click
May21 200707 64.33 64.63 64.00 64.43 -0.05 1,937 5,893 +112 Hover/Click
Jul21 200707 64.61 65.05 64.55 64.98 +0.09 1,216 6,520 +367 Hover/Click
Total Volume and Open Interest 26,236 167,427 +649  
Lumber(CME) Weekly Monthly
Jul20 200707 466.1 474.8 461.2 471.0 +10.9 70 225 -18  
Sep20 200707 454.8 468.3 453.1 455.3 +2.1 270 1,645 +8  
Nov20 200707 439.1 447.5 436.0 438.1 -0.4 102 578 +31  
Jan21 200707 425.0 429.5 424.0 424.0 +0.5 34 178 +15  
Mar21 200707 414.0 415.0 407.4 407.5 -3.5 4 45 +4  
May21 200707 400.0 400.0 397.8 397.8 -2.2        
Jul21 200707 396.3 396.3 396.3 396.3 -2.2        
Total Volume and Open Interest 480 2,671 +40  
Crude Oil(NYM) Weekly Monthly
Aug20 200707 40.68 40.95 39.90 40.62 -0.01 347,096 256,332 -6,520 Hover/Click
Sep20 200707 40.75 41.01 40.00 40.70 -0.03 151,369 302,551 -550 Hover/Click
Oct20 200707 40.86 41.16 40.17 40.84 -0.04 68,425 160,063 +3,950 Hover/Click
Nov20 200707 40.96 41.27 40.34 40.94 -0.05 37,323 112,684 -9,210 Hover/Click
Dec20 200707 41.10 41.41 40.46 41.06 -0.04 77,584 288,281 -9,796 Hover/Click
Jan21 200707 41.21 41.51 40.61 41.17 -0.03 17,262 74,478 -1,625 Hover/Click
Feb21 200707 41.05 41.59 40.79 41.29 -0.01 7,629 52,031 +398 Hover/Click
Mar21 200707 41.43 41.73 40.85 41.41 +0.01 14,097 72,251 +1,966 Hover/Click
Apr21 200707 41.18 41.82 40.97 41.53 +0.04 2,737 35,400 +246 Hover/Click
May21 200707 41.38 41.90 41.25 41.64 +0.04 2,961 34,480 -21 Hover/Click
Jun21 200707 41.70 42.06 41.16 41.75 +0.06 18,684 129,942 +788 Hover/Click
Jul21 200707 41.60 41.86 41.58 41.84 +0.08 1,726 27,998 +192 Hover/Click
Aug21 200707 41.85 42.09 41.80 41.93 +0.09 398 20,621 +55 Hover/Click
Sep21 200707 42.01 42.16 42.01 42.01 +0.10 2,901 39,070 +750 Hover/Click
Oct21 200707 42.08 42.08 42.08 42.08 +0.10 494 18,080 +132 Hover/Click
Nov21 200707 42.16 42.16 42.16 42.16 +0.11 307 17,466 +117 Hover/Click
Total Volume and Open Interest 782,788 1,977,457 -17,151  
e-miNY Crude Oil(NYM)
Aug20 200707 40.600 40.950 39.900 40.625 unch 10,956 2,388 +44  
Sep20 200707 40.625 41.000 40.000 40.700 -0.025 884 715 -11  
Oct20 200707 40.500 41.125 40.175 40.850 -0.025 32 208 -3  
Nov20 200707 40.950 40.950 40.350 40.950 -0.050 3 84 +3  
Dec20 200707 41.000 41.375 40.475 41.050 -0.050 75 370 -21  
Jan21 200707 41.175 41.175 40.625 41.175 -0.025 2 122 +0  
Feb21 200707 41.300 41.300 41.300 41.300 unch 3 88 +3  
Mar21 200707 41.600 41.600 41.400 41.400 unch 1 43 +0  
Apr21 200707 41.525 41.525 41.525 41.525 +0.025 0 31 +0  
May21 200707 41.650 41.650 41.650 41.650 +0.050 0 21 +0  
Total Volume and Open Interest 11,964 4,313 +12  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200707 124.50 125.24 122.20 124.33 +0.16 40,482 79,079 -2,912 Hover/Click
Sep20 200707 125.60 126.48 123.43 125.54 +0.18 18,397 48,176 +118 Hover/Click
Oct20 200707 127.22 127.85 124.91 126.85 +0.13 11,450 26,661 -1,941 Hover/Click
Nov20 200707 128.50 129.36 126.42 128.22 +0.12 6,143 23,383 -566 Hover/Click
Dec20 200707 129.49 130.64 127.68 129.43 +0.14 9,716 42,935 +75 Hover/Click
Jan21 200707 129.81 131.68 129.09 130.69 +0.11 2,793 18,965 -165 Hover/Click
Feb21 200707 130.82 132.65 130.18 131.62 +0.05 1,270 13,802 -85 Hover/Click
Mar21 200707 131.45 133.19 130.73 132.12 +0.05 2,097 14,728 +235 Hover/Click
Apr21 200707 132.04 132.30 132.00 132.07 +0.08 560 8,611 +195 Hover/Click
May21 200707 133.12 133.12 132.20 132.47 +0.17 191 5,221 -10 Hover/Click
Jun21 200707 132.50 134.20 131.69 133.10 +0.25 1,174 20,523 -10 Hover/Click
Jul21 200707 133.93 134.31 133.93 134.31 +0.29 76 3,617 -1 Hover/Click
Aug21 200707 135.46 135.46 135.46 135.46 +0.33 64 3,484 +3 Hover/Click
Sep21 200707 136.45 136.45 136.45 136.45 +0.36 35 6,240 +11 Hover/Click
Total Volume and Open Interest 95,492 361,030 -4,919  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200707 124.44 128.41 122.86 127.50 +3.42 59,410 92,941 -4,461 Hover/Click
Sep20 200707 122.61 126.01 121.42 125.20 +2.59 31,110 65,701 -829 Hover/Click
Oct20 200707 114.81 116.99 113.09 116.31 +2.07 16,052 38,218 +409 Hover/Click
Nov20 200707 111.81 115.07 111.54 114.42 +1.79 6,330 19,336 +20 Hover/Click
Dec20 200707 111.20 113.90 110.60 113.22 +1.59 7,229 44,831 -293 Hover/Click
Jan21 200707 111.25 113.87 111.25 113.39 +1.50 1,845 14,140 +281 Hover/Click
Feb21 200707 112.92 114.83 112.84 114.38 +1.43 799 5,236 +32 Hover/Click
Mar21 200707 114.87 116.69 114.82 116.28 +1.42 1,107 10,068 -90 Hover/Click
Apr21 200707 129.94 131.53 129.83 131.27 +1.38 442 9,924 -5 Hover/Click
May21 200707 130.75 132.07 130.75 132.07 +1.40 380 2,929 +18 Hover/Click
Total Volume and Open Interest 127,098 342,901 -4,844  
e-miNY RBOB Gasoline(NYM)
Aug20 200707 124.10 127.50 124.10 127.50 +3.42 2 2 +0  
Sep20 200707 125.20 125.20 125.20 125.20 +2.59        
Oct20 200707 116.31 116.31 116.31 116.31 +2.07        
Nov20 200707 114.42 114.42 114.42 114.42 +1.79        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200707 1.829 1.924 1.829 1.876 +0.046 142,222 273,567 +526 Hover/Click
Sep20 200707 1.893 1.989 1.893 1.939 +0.046 62,062 207,978 -1,539 Hover/Click
Oct20 200707 1.988 2.078 1.987 2.028 +0.045 40,388 120,807 -1,525 Hover/Click
Nov20 200707 2.328 2.401 2.324 2.381 +0.046 18,554 71,486 +688 Hover/Click
Dec20 200707 2.723 2.795 2.713 2.782 +0.041 18,267 74,873 -1,368 Hover/Click
Jan21 200707 2.843 2.920 2.843 2.908 +0.038 24,867 115,175 -2,415 Hover/Click
Feb21 200707 2.816 2.886 2.813 2.875 +0.036 8,134 39,417 +614 Hover/Click
Mar21 200707 2.719 2.778 2.712 2.768 +0.035 11,541 84,329 +389 Hover/Click
Apr21 200707 2.458 2.505 2.457 2.499 +0.026 8,001 76,329 -628 Hover/Click
May21 200707 2.424 2.472 2.423 2.465 +0.025 3,800 30,816 +1,179 Hover/Click
Jun21 200707 2.477 2.513 2.471 2.506 +0.024 1,543 18,069 -150 Hover/Click
Jul21 200707 2.522 2.562 2.521 2.554 +0.024 1,291 16,625 +84 Hover/Click
Aug21 200707 2.539 2.577 2.536 2.568 +0.023 1,006 12,846 +153 Hover/Click
Sep21 200707 2.527 2.561 2.525 2.554 +0.021 683 15,853 +74 Hover/Click
Oct21 200707 2.540 2.580 2.539 2.572 +0.021 1,756 36,687 +202 Hover/Click
Nov21 200707 2.591 2.623 2.591 2.618 +0.021 1,345 20,451 +121 Hover/Click
Total Volume and Open Interest 349,455 1,307,702 -3,526  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200707 43.13 43.45 42.46 43.08 -0.02 96,783 503,218 -16,401 Hover/Click
Oct20 200707 43.31 43.60 42.62 43.26 +0.02 56,669 257,309 -8,567 Hover/Click
Nov20 200707 43.45 43.77 42.80 43.45 +0.06 27,147 158,794 +296 Hover/Click
Dec20 200707 43.63 43.95 42.99 43.64 +0.09 33,895 310,918 -5,515 Hover/Click
Jan21 200707 43.74 44.11 43.19 43.81 +0.12 7,803 137,674 -2,369 Hover/Click
Feb21 200707 43.97 44.28 43.34 43.99 +0.14 7,978 99,976 -1,826 Hover/Click
Mar21 200707 43.93 44.45 43.57 44.20 +0.14 5,894 91,386 -577 Hover/Click
Apr21 200707 44.35 44.63 43.78 44.39 +0.15 2,045 65,647 +111 Hover/Click
May21 200707 44.32 44.81 43.98 44.58 +0.15 2,730 49,525 +1,299 Hover/Click
Jun21 200707 44.74 45.04 44.15 44.77 +0.13 7,921 161,304 -600 Hover/Click
Jul21 200707 44.93 44.93 44.93 44.93 +0.14 1,109 47,676 +2 Hover/Click
Aug21 200707 45.11 45.11 45.11 45.11 +0.14 330 35,345 -1 Hover/Click
Sep21 200707 45.27 45.27 45.27 45.27 +0.14 407 41,306 -119 Hover/Click
Oct21 200707 45.41 45.41 45.41 45.41 +0.14 144 23,894 -90 Hover/Click
Total Volume and Open Interest 259,723 2,612,636 -32,914  
Gas Oil(ICE) Weekly Monthly
Jul20 200707 371.00 371.25 363.00 370.50 -2.00 19,893 52,316 -5,089 Hover/Click
Aug20 200707 373.75 373.75 365.50 372.75 -2.00 39,047 132,048 +4,262 Hover/Click
Sep20 200707 376.25 376.25 368.50 375.50 -1.75 17,338 112,755 -487 Hover/Click
Oct20 200707 379.25 379.75 372.50 379.25 -1.50 7,428 79,572 +866 Hover/Click
Nov20 200707 381.00 381.75 374.50 381.25 -1.25 3,928 48,323 +540 Hover/Click
Dec20 200707 382.00 383.25 375.75 382.75 -1.00 9,380 95,250 +712 Hover/Click
Jan21 200707 385.00 386.25 379.25 385.75 -0.75 1,616 41,529 +112 Hover/Click
Feb21 200707 383.25 389.00 382.50 388.75 -0.50 741 25,656 +347 Hover/Click
Mar21 200707 390.50 391.75 385.50 391.75 -0.25 631 23,657 +12 Hover/Click
Apr21 200707 388.75 394.25 388.00 394.25 unch 782 15,742 -311 Hover/Click
Total Volume and Open Interest 107,342 873,862 +1,289  
Ethanol(CBOT)
Aug20 200707 1.350 1.358 1.330 1.345 +0.026 4 75 -4  
Sep20 200707 1.335 1.335 1.335 1.335 +0.026 0 20 +0  
Oct20 200707 1.335 1.335 1.335 1.335 +0.026        
Nov20 200707 1.336 1.336 1.336 1.336 +0.026 0 1 +0  
Dec20 200707 1.371 1.371 1.371 1.371 +0.026 0 1 +0  
Jan21 200707 1.367 1.367 1.367 1.367 +0.026        
Feb21 200707 1.367 1.367 1.367 1.367 +0.026        
Mar21 200707 1.367 1.367 1.367 1.367 +0.026        
Total Volume and Open Interest 4 113 -4  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200707 40.69 40.95 39.92 40.62 -0.01 7,128 37,368 -705 Hover/Click
Sep20 200707 40.78 41.02 40.02 40.70 -0.03 10,090 83,254 -540 Hover/Click
Oct20 200707 40.92 41.15 40.18 40.84 -0.04 8,143 36,658 -812 Hover/Click
Nov20 200707 41.10 41.27 40.39 40.94 -0.05 3,924 22,882 -5 Hover/Click
Dec20 200707 40.94 41.40 40.49 41.06 -0.04 2,904 92,283 -24 Hover/Click
Jan21 200707 40.78 41.44 40.69 41.17 -0.03 359 11,442 -59 Hover/Click
Feb21 200707 40.90 41.51 40.90 41.29 -0.01 149 6,958 -30 Hover/Click
Mar21 200707 40.98 41.62 40.98 41.41 +0.01 147 9,382 -34 Hover/Click
Apr21 200707 41.53 41.53 41.53 41.53 +0.04 16 5,654 -16 Hover/Click
May21 200707 41.64 41.64 41.64 41.64 +0.04 22 5,302 -13 Hover/Click
Jun21 200707 41.31 41.95 41.17 41.75 +0.06 882 35,158 -130 Hover/Click
Jul21 200707 41.84 41.84 41.84 41.84 +0.08 8 5,794 +4 Hover/Click
Aug21 200707 41.70 42.12 41.70 41.93 +0.09 2 6,467 +0 Hover/Click
Sep21 200707 42.01 42.01 42.01 42.01 +0.10 25 6,293 -10 Hover/Click
Oct21 200707 42.08 42.08 42.08 42.08 +0.10 7 6,805 +5 Hover/Click
Nov21 200707 42.16 42.16 42.16 42.16 +0.11 1 6,148 +1 Hover/Click
Total Volume and Open Interest 34,722 525,418 -2,550  
US Dollar Index(ICE) Weekly Monthly
Sep20 200707 96.700 97.105 96.555 96.840 +0.157 17,418 17,943 +0 Hover/Click
Dec20 200707 96.585 97.100 96.585 96.840 +0.157 141 619 +0 Hover/Click
Mar21 200707 96.750 96.750 96.750 96.750 +0.158 0 56 +0 Hover/Click
Total Volume and Open Interest 17,559 18,618 +0  
Australian Dollar(CME) Weekly Monthly
Sep20 200707 69.77 69.99 69.23 69.60 -0.18 81,183 101,863 -610 Hover/Click
Dec20 200707 69.88 69.99 69.25 69.61 -0.17 91 523 -3 Hover/Click
Mar21 200707 69.60 69.84 69.26 69.60 -0.17 0 22 +0 Hover/Click
Total Volume and Open Interest 81,586 103,225 -609  
British Pound(CME) Weekly Monthly
Sep20 200707 124.93 125.98 124.67 125.59 +0.56 82,196 178,224 -5,784 Hover/Click
Dec20 200707 125.31 126.02 124.74 125.64 +0.56 615 719 -247 Hover/Click
Mar21 200707 125.73 126.08 124.83 125.73 +0.57 2 189 +0 Hover/Click
Total Volume and Open Interest 83,362 179,867 -6,044  
Canadian Dollar(CME) Weekly Monthly
Sep20 200707 73.88 73.96 73.48 73.58 -0.28 59,070 113,095 -266 Hover/Click
Dec20 200707 73.86 73.95 73.50 73.58 -0.29 86 4,208 +2 Hover/Click
Mar21 200707 73.74 73.93 73.53 73.60 -0.28 2 262 +1 Hover/Click
Jun21 200707 73.65 73.88 73.57 73.58 -0.29 2 156 +0 Hover/Click
Total Volume and Open Interest 59,290 118,514 -278  
Japanese Yen(CME) Weekly Monthly
Sep20 200707 93.21 93.33 92.83 93.09 -0.20 64,485 135,031 -1,015 Hover/Click
Dec20 200707 93.39 93.45 92.97 93.21 -0.21 43 258 -26 Hover/Click
Mar21 200707 93.38 93.41 93.18 93.41 -0.21 0 11 +0 Hover/Click
Total Volume and Open Interest 64,588 136,680 -1,056  
Swiss Franc(CME) Weekly Monthly
Sep20 200707 106.37 106.51 105.99 106.37 -0.07 17,199 42,334 +586 Hover/Click
Dec20 200707 106.55 106.76 106.30 106.67 -0.07 12 100 +1 Hover/Click
Mar21 200707 107.00 107.00 106.73 107.00 -0.07 1 13 +1 Hover/Click
Total Volume and Open Interest 17,212 42,447 +588  
EuroFX(CME) Weekly Monthly
Sep20 200707 113.27 113.50 112.76 113.04 -0.30 168,215 564,235 -2,860 Hover/Click
Dec20 200707 113.67 113.72 113.00 113.27 -0.30 778 3,325 +137 Hover/Click
Mar21 200707 113.54 113.96 113.28 113.54 -0.30 16 900 -8 Hover/Click
Total Volume and Open Interest 170,632 582,066 -2,779  
Mexican Peso(CME) Weekly Monthly
Jul20 200707 441.25 448.25 437.38 440.25 -6.38 2 131 +0  
Aug20 200707 438.25 446.25 435.38 438.25 -6.38 10 21 -1  
Total Volume and Open Interest 42,164 123,172 +734  
Brazilian Real(CME) Weekly Monthly
Aug20 200707 186.05 188.80 183.20 186.10 -0.50 7,345 20,707 +266  
Sep20 200707 185.80 188.55 183.90 185.90 -0.50 109 831 -18 Hover/Click
Oct20 200707 185.60 188.05 185.55 185.60 -0.55 0 3 +0  
Nov20 200707 185.45 187.85 185.35 185.45 -0.50        
Total Volume and Open Interest 7,454 21,562 +248  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200707 178~010 179~120 177~250 179~000 +1~010 203,962 1,018,382 +298 Hover/Click
Dec20 200707 177~200 177~200 176~120 177~150 +1~010 2 4 +2 Hover/Click
Mar21 200707 177~150 177~150 177~150 177~150 +1~010       Hover/Click
Total Volume and Open Interest 203,964 1,018,386 +300  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200707 139~005 139~105 138~300 139~065 +0~070 890,404 3,435,268 -747 Hover/Click
Dec20 200707 139~045 139~045 139~045 139~045 +0~070 166 167 +166 Hover/Click
Mar21 200707 139~045 139~045 139~045 139~045 +0~070       Hover/Click
Total Volume and Open Interest 890,570 3,435,435 -581  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200707 125~210 125~242 125~202 125~222 +0~016 438,459 3,489,379 +2,198 Hover/Click
Dec20 200707 125~220 125~260 125~220 125~236 +0~012 0 49 +0 Hover/Click
Mar21 200707 125~236 125~236 125~236 125~236 +0~012       Hover/Click
Total Volume and Open Interest 438,459 3,489,428 +2,198  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200707 110~122 110~127 110~121 110~123 unch 217,330 2,081,053 -3,640 Hover/Click
Dec20 200707 110~123 110~123 110~123 110~123 unch       Hover/Click
Mar21 200707 110~123 110~123 110~123 110~123 unch       Hover/Click
Total Volume and Open Interest 217,330 2,081,053 -3,640  
Eurodollars(CME) Weekly Monthly
Sep20 200707 99.740 99.750 99.735 99.745 +0.010 145,018 1,696,723 -1,159  
Dec20 200707 99.710 99.720 99.705 99.715 +0.005 81,000 1,055,806 -6,963  
Mar21 200707 99.800 99.805 99.795 99.800 unch 72,366 957,529 +3,379  
Jun21 200707 99.820 99.825 99.815 99.820 unch 88,740 893,445 +679  
Sep21 200707 99.825 99.830 99.820 99.825 unch 89,970 740,129 +2,288  
Dec21 200707 99.795 99.810 99.795 99.800 unch 66,904 707,120 -5,246  
Mar22 200707 99.815 99.825 99.810 99.820 +0.005 114,461 626,885 -21,143  
Jun22 200707 99.795 99.805 99.790 99.800 +0.005 69,141 529,163 -4,192  
Sep22 200707 99.770 99.785 99.770 99.780 +0.010 91,290 369,880 -5,388  
Dec22 200707 99.725 99.750 99.725 99.740 +0.010 78,325 307,594 +11,353  
Mar23 200707 99.710 99.730 99.710 99.720 +0.010 45,226 406,375 -979  
Jun23 200707 99.670 99.695 99.665 99.685 +0.015 51,074 184,992 +348  
Sep23 200707 99.625 99.655 99.625 99.645 +0.020 33,077 201,312 +3,603  
Dec23 200707 99.570 99.605 99.565 99.590 +0.025 33,080 162,842 +1,859  
Mar24 200707 99.535 99.575 99.525 99.555 +0.025 19,073 123,626 +549  
Jun24 200707 99.485 99.525 99.475 99.510 +0.030 22,134 90,462 +1,877  
Sep24 200707 99.430 99.480 99.425 99.460 +0.035 26,038 96,662 +686  
Dec24 200707 99.370 99.415 99.360 99.400 +0.040 16,399 87,849 +976  
Total Volume and Open Interest 1,254,069 9,808,200 -11,327  
Ultra T-Bond(CBOT)
Sep20 200707 217~03 220~07 216~19 219~09 +2~07 85,961 1,050,123 +335  
Dec20 200707 222~09 222~09 222~09 222~09 +2~07 0 1 +0  
Mar21 200707 222~09 222~09 222~09 222~09 +2~07        
Total Volume and Open Interest 85,961 1,050,124 +335  
Ultra 10-Yr T-Note(CBOT)
Sep20 200707 157~030 157~250 156~315 157~180 +0~155 115,914 964,656 -3,038  
Dec20 200707 159~250 159~250 159~250 159~250 +0~185 0 86 +0  
Mar21 200707 159~250 159~250 159~250 159~250 +0~185        
Total Volume and Open Interest 115,914 964,742 -3,038  
30 Day Federal Funds(CBOT)
Jul20 200707 99.918 99.918 99.912 99.912 -0.003 10,679 192,021 -1,459  
Aug20 200707 99.930 99.930 99.920 99.925 unch 14,038 183,743 +1,472  
Sep20 200707 99.935 99.935 99.930 99.930 unch 4,744 102,446 +765  
Oct20 200707 99.950 99.950 99.945 99.945 unch 23,577 231,861 -2,682  
Nov20 200707 99.955 99.955 99.950 99.950 unch 6,538 154,272 +1,114  
Dec20 200707 99.955 99.960 99.955 99.955 unch 5,385 126,151 +2,159  
Total Volume and Open Interest 95,766 1,650,297 +3,988  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200707 151.82 151.91 151.78 151.87 +0.04 1,126 13,099 +266 Hover/Click
Dec20 200707 151.87 151.87 151.87 151.87 +0.04       Hover/Click
Mar21 200707 151.87 151.87 151.87 151.87 +0.04       Hover/Click
Total Volume and Open Interest 1,126 13,099 +266  
Euro-Buxl(EUREX)
Sep20 200707 217.78 219.26 217.38 218.28 +0.62 25,124 202,450 -6,910  
Dec20 200707 216.78 216.78 216.78 216.78 +0.62        
Mar21 200707 215.98 215.98 215.98 215.98 +0.62        
Total Volume and Open Interest 25,124 202,450 -6,910  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200707 176.07 176.30 175.72 175.88 -0.08 244,234 1,118,076 -130,614 Hover/Click
Dec20 200707 173.00 173.06 173.00 173.06 -0.07 0 39 -3 Hover/Click
Mar21 200707 175.63 175.63 175.63 175.63 -0.08       Hover/Click
Total Volume and Open Interest 244,234 1,118,115 -130,617  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200707 134.80 134.88 134.66 134.68 -0.10 186,088 982,288 -55,695 Hover/Click
Dec20 200707 134.68 134.68 134.68 134.68 -0.10       Hover/Click
Mar21 200707 137.48 137.48 137.48 137.48 -0.10       Hover/Click
Total Volume and Open Interest 186,088 982,288 -55,695  
Euro-Schatz(EUREX)
Sep20 200707 112.10 112.12 112.07 112.07 -0.03 124,568 1,403,313 -53,221  
Dec20 200707 112.08 112.08 112.08 112.08 -0.03 0 50 +0  
Mar21 200707 113.67 113.67 113.67 113.67 -0.03        
Total Volume and Open Interest 124,568 1,403,363 -53,221  
3-Mth Euribor(EUREX)
Sep20 200707 100.460 100.460 100.460 100.460 unch 20 1,658 -20  
Dec20 200707 100.455 100.455 100.455 100.455 -0.005 0 267 +0  
Mar21 200707 100.465 100.465 100.465 100.465 -0.010 0 686 +0  
Total Volume and Open Interest 20 4,388 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200707 137~11 137~22 137~07 137~15 +0~07 81,937 489,441 -2,718 Hover/Click
Dec20 200707 136~16 136~16 136~16 136~16 +0~07       Hover/Click
Total Volume and Open Interest 81,937 489,441 -2,718  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200707 99.88 99.88 99.86 99.88 +0.00 36,145 541,225 +7,740  
Dec20 200707 99.86 99.86 99.85 99.86 +0.01 18,732 417,971 -30  
Mar21 200707 99.89 99.90 99.89 99.89 +0.00 23,500 546,456 +1,706  
Jun21 200707 99.91 99.93 99.90 99.92 +0.01 15,313 455,457 -1,794  
Sep21 200707 99.93 99.94 99.92 99.93 +0.01 24,946 375,779 +4,066  
Dec21 200707 99.92 99.94 99.92 99.93 +0.01 13,768 263,420 +2,321  
Total Volume and Open Interest 253,799 3,556,161 +8,544  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200707 100.460 100.465 100.455 100.455 unch 34,905 487,774 -3,538  
Dec20 200707 100.455 100.465 100.450 100.455 unch 36,231 392,085 +2,789  
Mar21 200707 100.475 100.485 100.465 100.465 -0.005 30,219 285,705 +546  
Total Volume and Open Interest 314,290 3,324,739 +1,757  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200707 99.87 99.88 99.87 99.88 unch 2,768 134,429 -2,112  
Dec20 200707 99.85 99.86 99.84 99.86 +0.01 2,360 167,574 -1,324  
Mar21 200707 99.83 99.86 99.83 99.86 +0.02 6,971 131,693 +1,478  
Jun21 200707 99.82 99.84 99.81 99.84 +0.02 3,132 104,768 -226  
Sep21 200707 99.80 99.82 99.79 99.82 +0.02 2,217 75,189 -104  
Dec21 200707 99.77 99.80 99.77 99.80 +0.02 1,215 59,467 +395  
Mar22 200707 99.76 99.80 99.76 99.79 +0.02 1,180 58,055 -651  
Jun22 200707 99.74 99.78 99.74 99.77 +0.03 432 19,867 -67  
Sep22 200707 99.74 99.74 99.74 99.74 +0.03 2 660 +2  
Dec22 200707 99.69 99.69 99.69 99.69 +0.02 0 351 +0  
Total Volume and Open Interest 20,362 753,036 -2,609  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200707 99.06 99.10 99.04 99.10 +0.04 104,685 1,230,213 -6,334  
Dec20 200707 99.10 99.10 99.10 99.10 +0.04 600 600 +600  
Total Volume and Open Interest 105,285 1,230,813 -5,734  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200707 99.69 99.71 99.69 99.71 +0.01 61,922 1,027,702 +10,313  
Dec20 200707 99.69 99.69 99.69 99.69 +0.01        
Total Volume and Open Interest 61,922 1,027,702 +10,313  
Gold(CMX) Weekly Monthly
Aug20 200707 1793.9 1810.8 1781.2 1809.9 +16.4 186,306 381,866 -708 Hover/Click
Oct20 200707 1806.9 1822.0 1793.0 1821.7 +16.8 4,646 36,469 +535 Hover/Click
Dec20 200707 1817.2 1835.0 1804.8 1834.3 +18.2 11,528 92,592 +3,129 Hover/Click
Feb21 200707 1825.5 1843.2 1813.5 1843.0 +19.2 1,307 23,153 +59 Hover/Click
Apr21 200707 1828.7 1847.5 1820.0 1847.5 +20.1 286 5,650 -63 Hover/Click
Jun21 200707 1826.5 1850.8 1826.5 1850.1 +20.6 649 6,175 -21 Hover/Click
Aug21 200707 1833.9 1853.6 1833.9 1851.8 +21.0 174 2,697 +54 Hover/Click
Oct21 200707 1853.3 1853.3 1853.3 1853.3 +21.2 154 1,883 +100 Hover/Click
Dec21 200707 1824.3 1855.2 1824.3 1854.8 +21.5 23 4,789 +2 Hover/Click
Feb22 200707 1856.2 1856.2 1856.2 1856.2 +21.5 0 1 +0 Hover/Click
Apr22 200707 1858.1 1858.1 1858.1 1858.1 +21.5       Hover/Click
Jun22 200707 1863.7 1863.7 1863.7 1863.7 +21.5 0 64 +0 Hover/Click
Total Volume and Open Interest 205,315 556,748 +2,575  
Silver(CMX) Weekly Monthly
Jul20 200707 1822.0 1862.8 1822.0 1862.8 +12.4 135 3,533 -771 Hover/Click
Sep20 200707 1858.5 1872.0 1823.5 1869.9 +11.7 49,862 132,596 +799 Hover/Click
Dec20 200707 1881.0 1891.0 1843.5 1889.8 +12.4 2,683 23,741 +123 Hover/Click
Mar21 200707 1894.0 1908.5 1865.0 1907.8 +12.6 326 4,253 +94 Hover/Click
May21 200707 1890.5 1924.5 1885.5 1916.9 +12.6 328 1,549 -214 Hover/Click
Jul21 200707 1924.5 1939.0 1924.5 1933.8 +12.7 306 685 +225 Hover/Click
Sep21 200707 1936.7 1936.7 1936.7 1936.7 +12.7 9 128 +1 Hover/Click
Total Volume and Open Interest 53,876 167,591 +239  
Platinum(NYMEX) Weekly Monthly
Jul20 200707 835.8 853.8 830.4 853.8 +26.0 8 958 -61 Hover/Click
Oct20 200707 841.6 866.5 829.4 863.2 +25.5 7,757 44,518 +219 Hover/Click
Jan21 200707 840.0 870.7 840.0 868.1 +23.4 59 1,793 +21 Hover/Click
Apr21 200707 871.5 871.5 871.5 871.5 +23.4 0 199 +0 Hover/Click
Total Volume and Open Interest 7,825 47,479 +179  
Palladium(NYMEX) Weekly Monthly
Sep20 200707 1949.90 1955.00 1910.50 1951.60 -0.70 615 6,802 +50 Hover/Click
Dec20 200707 1930.30 1948.00 1930.30 1948.00 -0.70 13 390 -2 Hover/Click
Mar21 200707 1946.90 1946.90 1946.90 1946.90 -0.70       Hover/Click
Total Volume and Open Interest 628 7,192 +48  
Copper(CMX) Weekly Monthly
Jul20 200707 278.10 278.75 273.80 278.75 +2.15 673 4,420 -3 Hover/Click
Sep20 200707 279.00 279.90 274.60 279.70 +2.25 66,228 106,771 -684 Hover/Click
Dec20 200707 279.75 281.25 275.90 281.05 +2.45 8,807 51,345 +709 Hover/Click
Mar21 200707 280.40 281.95 276.65 281.80 +2.55 2,180 19,366 +770 Hover/Click
May21 200707 280.80 282.35 278.05 282.25 +2.60 165 3,204 +91 Hover/Click
Total Volume and Open Interest 78,276 195,164 +925  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200707 26167 26280 25741 25770 -409 201,493 74,311 +902 Hover/Click
Dec20 200707 26034 26150 25622 25654 -408 63 205 +3 Hover/Click
Mar21 200707 25662 26088 25662 25662 -406 2 4 -1 Hover/Click
Jun21 200707 25582 25582 25582 25582 -404       Hover/Click
Total Volume and Open Interest 201,558 74,520 +904  
S & P 500(CME) Weekly Monthly
Sep20 200707 3146.75 3183.25 3135.00 3136.50 -35.50 1,526 9,195 +909  
Dec20 200707 3126.00 3126.00 3126.00 3126.00 -35.50        
Mar21 200707 3119.25 3119.25 3119.25 3119.25 -35.50        
Jun21 200707 3112.75 3112.75 3112.75 3112.75 -35.25        
Total Volume and Open Interest 1,526 9,269 +909  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200707 3170.00 3184.00 3132.50 3136.50 -35.50 1,552,517 2,565,465 +2,141 Hover/Click
Dec20 200707 3158.25 3173.50 3122.75 3126.00 -35.50 2,031 47,055 -22 Hover/Click
Mar21 200707 3152.50 3162.00 3115.75 3119.25 -35.50 2 1,584 +1 Hover/Click
Jun21 200707 3112.75 3112.75 3112.75 3112.75 -35.25 2 22 -1 Hover/Click
Total Volume and Open Interest 1,554,552 2,614,127 +2,119  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200707 10600.00 10694.50 10505.75 10532.25 -66.25 404,764 201,321 +2,191 Hover/Click
Dec20 200707 10594.50 10682.00 10497.00 10521.75 -67.00 382 882 +63 Hover/Click
Mar21 200707 10519.25 10660.25 10513.50 10519.25 -66.25 4 6 +1 Hover/Click
Total Volume and Open Interest 405,150 202,209 +2,255  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200707 1792.60 1802.50 1756.80 1758.20 -35.20 12,310 63,787 +554 Hover/Click
Dec20 200707 1757.70 1793.80 1757.70 1757.70 -35.20 0 3 +0 Hover/Click
Mar21 200707 1760.30 1760.30 1760.30 1760.30 -35.20       Hover/Click
Total Volume and Open Interest 12,310 63,790 +554  
Volatility Index(CBOE)
Jul20 200707 29.30 30.65 28.67 30.58 +1.33 3,551 104,117 -8,070  
Aug20 200707 30.25 31.20 29.62 31.13 +0.93 2,948 76,166 +5,366  
Sep20 200707 30.35 31.08 29.85 31.03 +0.75 402 25,354 +220  
Oct20 200707 32.55 33.20 32.15 33.17 +0.69 278 25,109 -1,341  
Total Volume and Open Interest 7,346 262,924 -2,441  
S & P 600(CME)
Sep20 200707 815.40 815.40 815.40 815.40 -16.90 368 368 +0  
Dec20 200707 816.00 816.00 816.00 816.00 -16.80        
Total Volume and Open Interest 368 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200707 1442.00 1450.00 1409.40 1410.90 -31.80 172,430 527,921 -1,610 Hover/Click
Dec20 200707 1440.50 1445.80 1407.60 1408.20 -31.80 36 341 +9 Hover/Click
Mar21 200707 1405.10 1405.10 1405.10 1405.10 -31.00       Hover/Click
Total Volume and Open Interest 172,466 528,262 -1,601  
Nikkei 225(CME)
Sep20 200707 22700 22745 22440 22455 -225 6,157 12,108 +426  
Dec20 200707 22330 22610 22330 22330 -225 0 2 +0  
Total Volume and Open Interest 6,157 12,110 +426  
Nikkei 225(SGX) Weekly Monthly
Sep20 200707 22685 22745 22480 22550 -100 63,964 82,937 +669  
Dec20 200707 22505 22550 22360 22400 -110 11 15,648 -6  
Mar21 200707 22370 22370 22370 22370 -95 0 978 +0  
Total Volume and Open Interest 64,512 132,797 +1,199  
Nikkei 225 Mini(JPX)
Sep20 200707 22695 22745 22475 22540 -110 832,893 351,110 -439,760  
Dec20 200707 22535 22595 22325 22390 -120 5,932 8,194 -142  
Mar21 200707 22465 22530 22280 22330 -110 117 1,984 +32  
Total Volume and Open Interest 927,388 474,727 +1,937  
Nikkei 225(JPX)
Sep20 200707 22690 22750 22470 22540 -110 50,111 259,551 -25,427  
Dec20 200707 22550 22590 22350 22390 -120 207 72,286 -86  
Mar21 200707 22460 22510 22330 22330 -110 9 5,206 +7  
Total Volume and Open Interest 50,328 415,475 -25,866  
Nikkei 225(CME) Yen
Sep20 200707 22655 22705 22405 22415 -225 29,090 36,212 +753  
Dec20 200707 22345 22535 22265 22275 -215 0 71 +0  
Mar21 200707 22185 22185 22185 22185 -215        
Total Volume and Open Interest 29,090 36,287 +753  
Nikkei 225(CME) e-Mini Yen
Sep20 200707 22420 22420 22420 22420 -220        
Dec20 200707 22280 22280 22280 22280 -210        
Mar21 200707 22190 22190 22190 22190 -210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200707 5042.5 5066.0 4998.5 5035.5 -29.0 42,239 243,283 -7,340  
Aug20 200707 5035.0 5035.0 5032.5 5032.5 -29.0 17 21 +9  
Sep20 200707 5036.0 5036.0 5008.0 5030.0 -29.0 41 8,497 +30  
Dec20 200707 5007.0 5007.0 5007.0 5007.0 -29.0 3 56,622 +2  
Mar21 200707 4996.5 4996.5 4996.5 4996.5 -29.0        
Jun21 200707 4908.5 4908.5 4908.5 4908.5 -29.0        
Total Volume and Open Interest 42,300 322,929 -7,299  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200707 26296 26791 25931 25970 -361 151,099 116,147 -1,277  
Aug20 200707 26289 26682 25943 25960 -363 868 524 +184  
Sep20 200707 26202 26642 25848 25868 -369 907 9,700 -185  
Total Volume and Open Interest 153,315 133,835 -1,128  
DAX(EUREX) Weekly Monthly
Sep20 200707 12763.0 12805.5 12504.5 12607.5 -125.5 59,047 82,098 -5,444  
Dec20 200707 12584.0 12615.0 12513.5 12586.5 -125.0 38 590 -6  
Mar21 200707 12578.5 12578.5 12578.5 12578.5 -125.5 0 6 -1  
Total Volume and Open Interest 59,085 82,694 -5,451  
Mini-DAX(EUREX)
Sep20 200707 12757.0 12804.0 12503.0 12607.5 -125.5 34,122 12,129 -813  
Dec20 200707 12654.0 12654.0 12506.0 12586.5 -125.0 27 129 +1  
Mar21 200707 12578.5 12578.5 12578.5 12578.5 -125.5 3 3 +0  
Total Volume and Open Interest 34,152 12,261 -812  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200707 3347 3356 3284 3312 -27 598,099 3,526,611 -123,327  
Dec20 200707 3316 3316 3280 3299 -27 7 470,499 -14  
Mar21 200707 3286 3286 3286 3286 -27 0 3,485 +0  
Total Volume and Open Interest 598,106 4,047,685 -123,341  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200707 10200 10209 10119 10176 -40 14,255 151,538 -4,175  
Dec20 200707 10142 10142 10142 10142 -40 0 371 +0  
Mar21 200707 10042 10042 10042 10042 -41 0 6 +0  
Total Volume and Open Interest 14,255 151,915 -4,175  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200707 6279.00 6283.00 6114.00 6156.00 -91.00 60,048 698,865 -2,014  
Dec20 200707 6126.00 6126.00 6126.00 6126.00 -91.00 0 5,025 +0  
Mar21 200707 6094.50 6094.50 6094.50 6094.50 -91.00 0 31 +0  
Total Volume and Open Interest 60,048 703,973 -2,014  
SPI 200(SFE) Weekly Monthly
Sep20 200707 5993.0 6048.0 5972.0 5989.0 +1.0 40,771 322,166 +2,477  
Dec20 200707 6014.0 6014.0 5976.0 5976.0 +1.0 0 2,399 +0  
Mar21 200707 5909.0 5909.0 5909.0 5909.0 +1.0 0 1,681 +0  
Total Volume and Open Interest 40,797 326,776 +2,478  
FTSE MIB(ISE)
Sep20 200707 19845.00 19995.00 19765.00 19922.00 -52.00 11,619 59,563 -4,637  
Dec20 200707 19835.00 19835.00 19797.00 19797.00 -55.00 31 956 +29  
Mar21 200707 19637.00 19637.00 19637.00 19637.00 -63.00        
Total Volume and Open Interest 11,650 60,519 -4,608  
KOSPI 200(KFE)
Sep20 200707 294.00 294.00 286.65 287.50 -3.20 206,175 292,945 +2,184  
Dec20 200707 292.85 292.85 286.10 286.35 -3.45 830 38,958 -244  
Mar21 200707 285.05 287.30 285.05 287.30 unch 2 1,475 +1  
Total Volume and Open Interest 207,012 363,775 +1,942  
GSCI(CME) Weekly Monthly
Jul20 200707 334.00 336.15 332.50 335.35 +1.80 167 5,534 +166  
Aug20 200707 336.10 337.15 334.20 336.10 +1.80 2 2 +0  
Sep20 200707 334.30 334.30 334.30 334.30 -1.80        
Total Volume and Open Interest 169 5,536 +166  
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