Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 08, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200708 891.25 898.75 891.25 894.75 -0.50 762 518 -571 Hover/Click
Aug20 200708 896.00 896.75 890.00 892.50 -4.25 42,442 89,301 +545 Hover/Click
Sep20 200708 896.00 896.00 889.50 890.75 -5.75 15,845 48,678 +874 Hover/Click
Nov20 200708 902.00 902.25 895.00 897.25 -5.25 111,746 344,940 +3,258 Hover/Click
Jan21 200708 907.00 907.00 899.75 902.75 -4.50 17,773 76,892 +3,164 Hover/Click
Mar21 200708 901.75 903.00 895.50 899.25 -2.50 16,675 142,053 +1,633 Hover/Click
May21 200708 899.25 902.00 894.00 898.25 -1.00 8,534 66,347 +1,457 Hover/Click
Jul21 200708 904.50 907.50 899.50 904.00 -0.50 4,485 41,684 +757 Hover/Click
Aug21 200708 907.25 907.75 900.25 904.50 -0.25 276 2,210 +102 Hover/Click
Sep21 200708 899.25 900.00 896.00 898.25 +1.00 21 1,271 -10 Hover/Click
Nov21 200708 891.75 896.75 888.50 894.50 +1.75 1,302 23,017 +109 Hover/Click
Jan22 200708 897.75 898.75 895.25 897.75 +1.50 25 372 +17 Hover/Click
Mar22 200708 892.50 894.25 889.00 892.25 +1.25 27 439 +22 Hover/Click
May22 200708 894.50 894.75 894.50 894.50 +1.25 1 154 +0 Hover/Click
Total Volume and Open Interest 219,928 838,125 +11,366  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200708 291.50 293.10 291.50 291.60 -1.70 1,338 1,562 -949 Hover/Click
Aug20 200708 295.20 296.10 293.20 293.80 -1.70 22,270 61,076 -1,133 Hover/Click
Sep20 200708 297.50 298.60 295.40 296.30 -1.50 11,063 41,913 -77 Hover/Click
Oct20 200708 299.30 300.60 297.00 298.30 -1.20 5,594 22,075 +648 Hover/Click
Dec20 200708 303.10 304.60 300.60 301.80 -1.30 39,483 162,424 -1,977 Hover/Click
Jan21 200708 304.70 306.10 302.30 303.40 -1.30 8,636 25,751 -169 Hover/Click
Mar21 200708 303.70 305.60 301.40 303.20 -0.50 7,205 46,465 -684 Hover/Click
May21 200708 302.40 304.80 300.50 302.80 +0.40 3,047 28,994 +221 Hover/Click
Jul21 200708 304.20 306.40 302.30 304.40 +0.20 1,829 21,109 +219 Hover/Click
Aug21 200708 304.70 306.80 303.20 305.00 +0.30 370 4,777 +34 Hover/Click
Total Volume and Open Interest 101,463 436,428 -3,788  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200708 28.78 28.82 28.41 28.46 -0.30 236 622 -410 Hover/Click
Aug20 200708 28.85 28.93 28.39 28.55 -0.32 20,495 55,636 -963 Hover/Click
Sep20 200708 29.03 29.08 28.56 28.71 -0.33 9,393 50,422 -815 Hover/Click
Oct20 200708 29.15 29.27 28.73 28.88 -0.34 4,280 26,704 +237 Hover/Click
Dec20 200708 29.51 29.60 29.05 29.21 -0.35 39,520 171,326 +545 Hover/Click
Jan21 200708 29.76 29.81 29.29 29.46 -0.32 2,977 28,957 +677 Hover/Click
Mar21 200708 29.77 29.95 29.45 29.64 -0.28 4,420 38,271 -264 Hover/Click
May21 200708 29.90 30.09 29.60 29.79 -0.27 2,551 30,070 +471 Hover/Click
Jul21 200708 30.13 30.25 29.76 29.94 -0.27 1,517 16,722 +188 Hover/Click
Aug21 200708 30.17 30.28 29.84 29.99 -0.26 133 2,382 +56 Hover/Click
Total Volume and Open Interest 85,790 434,469 -212  
Canola(WCE) Weekly Monthly
Jul20 200708 462.2 462.2 462.2 462.2 -1.8 0 88 +0 Hover/Click
Nov20 200708 480.3 482.0 478.3 479.1 -1.2 14,666 132,626 -873 Hover/Click
Jan21 200708 485.4 488.0 484.8 485.7 -0.9 2,085 17,350 -42 Hover/Click
Mar21 200708 491.1 492.4 489.8 490.4 -1.0 637 4,218 -14 Hover/Click
May21 200708 495.2 496.3 492.2 494.2 -1.3 251 3,855 +126 Hover/Click
Total Volume and Open Interest 17,774 159,617 -710  
Corn(CBOT) Weekly Monthly
Jul20 200708 343.50 348.50 341.00 348.25 +3.25 2,094 2,477 -1,119 Hover/Click
Sep20 200708 342.75 346.75 339.00 346.25 +2.75 118,534 606,511 -13,989 Hover/Click
Dec20 200708 351.50 354.75 347.50 354.25 +1.75 147,415 553,248 -2,855 Hover/Click
Mar21 200708 362.25 364.75 358.50 364.50 +1.25 24,017 104,977 +2,371 Hover/Click
May21 200708 368.00 370.75 364.25 370.50 +1.25 6,638 31,845 -293 Hover/Click
Jul21 200708 372.50 375.00 369.00 375.00 +1.75 8,989 77,090 +627 Hover/Click
Sep21 200708 366.75 370.75 365.50 370.75 +2.25 2,035 28,649 +1,301 Hover/Click
Dec21 200708 373.75 377.00 372.25 376.50 +1.75 9,294 82,909 +1,114 Hover/Click
Mar22 200708 383.75 386.00 381.25 385.75 +2.00 173 3,036 +41 Hover/Click
May22 200708 390.25 390.75 387.25 390.75 +2.25 6 561 +1 Hover/Click
Total Volume and Open Interest 319,272 1,494,819 -12,770  
Wheat(CBOT) Weekly Monthly
Jul20 200708 517.50 517.50 517.50 517.50 +25.25 76 105 -142 Hover/Click
Sep20 200708 495.50 517.50 494.75 516.50 +21.25 46,446 221,459 +1,489 Hover/Click
Dec20 200708 502.75 523.00 501.50 521.75 +19.75 19,488 100,044 +821 Hover/Click
Mar21 200708 510.25 528.75 508.50 527.75 +18.25 6,677 49,454 +1,290 Hover/Click
May21 200708 515.50 532.75 513.75 531.75 +17.25 3,246 16,138 +301 Hover/Click
Jul21 200708 515.75 531.00 514.00 530.50 +15.75 1,751 15,480 +433 Hover/Click
Total Volume and Open Interest 78,041 410,454 +4,220  
Wheat(KCBT) Weekly Monthly
Jul20 200708 447.25 453.50 447.25 452.00 +16.00 36 58 -54 Hover/Click
Sep20 200708 440.75 457.75 440.25 456.75 +16.00 22,975 152,328 +584 Hover/Click
Dec20 200708 454.00 468.50 452.75 467.50 +14.25 9,540 58,719 +1,575 Hover/Click
Mar21 200708 464.75 479.75 464.75 479.00 +14.00 3,601 13,094 +150 Hover/Click
May21 200708 472.75 486.25 472.25 486.00 +13.75 1,754 9,085 +89 Hover/Click
Jul21 200708 478.00 491.25 477.75 491.00 +13.00 604 4,630 +207 Hover/Click
Sep21 200708 490.25 500.50 490.25 500.50 +13.00 18 454 +5 Hover/Click
Total Volume and Open Interest 38,568 238,807 +2,573  
Wheat(MGE) Weekly Monthly
Jul20 200708 512.00 512.00 504.25 512.00 +10.75 1 22 -43 Hover/Click
Sep20 200708 513.00 523.75 513.00 523.25 +10.25 2,510 37,868 +534 Hover/Click
Dec20 200708 527.00 537.75 527.00 537.00 +10.25 567 15,088 +90 Hover/Click
Mar21 200708 542.00 550.00 542.00 549.75 +9.50 55 5,556 -11 Hover/Click
May21 200708 556.50 559.75 555.00 559.75 +9.50 13 2,311 +0 Hover/Click
Jul21 200708 565.00 568.25 558.75 568.25 +9.00 2 485 +0 Hover/Click
Total Volume and Open Interest 3,150 61,779 +572  
Oats(CBOT) Weekly Monthly
Jul20 200708 345.00 345.00 343.50 343.50 +5.75 6 29 -6 Hover/Click
Sep20 200708 282.25 289.50 282.25 288.75 +7.25 43 845 -13 Hover/Click
Dec20 200708 279.75 283.00 278.50 282.75 +3.75 193 3,455 -5 Hover/Click
Mar21 200708 282.25 283.25 282.25 283.25 +2.50 0 79 +0 Hover/Click
Total Volume and Open Interest 242 4,413 -24  
Rough Rice(CBOT) Weekly Monthly
Jul20 200708 16.32 16.32 16.32 16.32 -0.20 0 325 +0 Hover/Click
Sep20 200708 12.31 12.31 12.08 12.10 -0.20 75 8,198 +9 Hover/Click
Nov20 200708 11.92 11.92 11.83 11.84 -0.14 9 1,570 -1 Hover/Click
Jan21 200708 12.00 12.00 12.00 12.00 -0.13 0 21 +0 Hover/Click
Total Volume and Open Interest 93 10,123 +17  
Live Cattle(CME) Weekly Monthly
Aug20 200708 100.000 100.135 98.930 99.150 -0.850 26,625 116,821 -5,592 Hover/Click
Oct20 200708 104.000 104.180 102.850 103.500 -0.680 20,118 70,165 +1,229 Hover/Click
Dec20 200708 106.950 107.135 106.000 106.680 -0.355 11,239 44,520 +657 Hover/Click
Feb21 200708 110.500 110.730 109.635 110.285 -0.215 5,565 20,391 +740 Hover/Click
Apr21 200708 112.600 112.850 111.550 112.300 -0.335 3,017 14,661 +1,002 Hover/Click
Jun21 200708 106.700 106.885 105.680 106.450 -0.230 651 4,882 +193 Hover/Click
Total Volume and Open Interest 67,422 272,836 -1,763  
Feeder Cattle(CME) Weekly Monthly
Aug20 200708 135.000 135.235 133.100 134.050 -0.885 4,166 16,472 -506 Hover/Click
Sep20 200708 136.350 136.600 134.785 135.685 -0.640 2,635 7,028 -83 Hover/Click
Oct20 200708 137.250 137.485 135.750 136.785 -0.465 1,416 5,055 +151 Hover/Click
Nov20 200708 137.850 138.200 136.380 137.450 -0.430 1,241 3,808 +152 Hover/Click
Jan21 200708 137.700 137.830 136.000 137.185 -0.445 474 3,544 -50 Hover/Click
Mar21 200708 137.800 137.800 136.050 136.850 -0.885 302 1,064 +84 Hover/Click
Apr21 200708 138.630 138.630 137.050 137.500 -1.050 46 47 +21 Hover/Click
Total Volume and Open Interest 10,283 37,023 -230  
Lean Hogs(CME) Weekly Monthly
Jul20 200708 44.350 44.550 43.580 44.050 -0.480 4,361 17,752 -932 Hover/Click
Aug20 200708 48.880 49.200 47.900 47.950 -0.930 15,657 81,252 -937 Hover/Click
Oct20 200708 48.650 49.200 48.250 48.800 +0.170 10,389 56,484 +1,618 Hover/Click
Dec20 200708 51.200 51.550 50.780 51.300 +0.100 5,907 38,999 +332 Hover/Click
Feb21 200708 60.200 60.450 59.630 59.900 -0.300 2,919 17,666 +346 Hover/Click
Apr21 200708 66.650 67.100 65.800 66.250 -0.780 2,366 11,949 +892 Hover/Click
May21 200708 72.100 72.100 71.000 71.350 -0.750 24 198 +15  
Jun21 200708 76.800 76.950 75.530 75.900 -1.030 652 3,831 +315 Hover/Click
Total Volume and Open Interest 42,538 228,897 +1,803  
Class III Milk(CME) Weekly Monthly
Jul20 200708 23.40 23.79 23.35 23.67 +0.23 438 6,084 +50 Hover/Click
Aug20 200708 21.32 21.56 21.08 21.53 +0.03 510 5,213 +124 Hover/Click
Sep20 200708 19.10 19.10 18.82 19.07 -0.06 332 3,447 +88 Hover/Click
Oct20 200708 17.89 17.98 17.74 17.93 -0.04 183 2,305 +70 Hover/Click
Nov20 200708 17.16 17.26 17.08 17.25 -0.03 23 1,897 +16 Hover/Click
Dec20 200708 16.38 16.39 16.35 16.38 -0.11 7 1,563 -5 Hover/Click
Jan21 200708 16.12 16.12 16.10 16.11 -0.08 11 595 +5 Hover/Click
Feb21 200708 16.18 16.18 16.15 16.18 +0.02 2 557 +1 Hover/Click
Mar21 200708 16.36 16.36 16.25 16.35 +0.02 7 556 +2 Hover/Click
Apr21 200708 16.26 16.32 16.26 16.26 unch 0 316 +0 Hover/Click
May21 200708 16.37 16.37 16.37 16.37 unch 0 325 +0 Hover/Click
Jun21 200708 16.50 16.50 16.50 16.50 unch 6 233 +6 Hover/Click
Jul21 200708 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,519 23,389 +357  
Cocoa(ICE) Weekly Monthly
Jul20 200708 2250 2250 2221 2221 +4 0 3 -2 Hover/Click
Sep20 200708 2142 2148 2092 2100 -48 18,648 92,932 -3,205 Hover/Click
Dec20 200708 2158 2162 2115 2122 -40 12,081 57,701 +2,634 Hover/Click
Mar21 200708 2154 2158 2118 2125 -34 5,567 40,959 +787 Hover/Click
May21 200708 2148 2154 2122 2128 -29 810 14,427 -63 Hover/Click
Jul21 200708 2151 2153 2129 2133 -27 279 6,175 -12 Hover/Click
Sep21 200708 2152 2154 2131 2136 -25 113 3,621 +43 Hover/Click
Total Volume and Open Interest 37,629 218,802 +235  
Coffee "C"(ICE) Weekly Monthly
Jul20 200708 98.95 98.95 98.95 98.95 -0.30 47 280 -2 Hover/Click
Sep20 200708 100.65 102.20 99.65 100.00 -0.30 23,877 104,428 +81 Hover/Click
Dec20 200708 103.10 104.80 102.25 102.55 -0.35 10,913 65,592 +409 Hover/Click
Mar21 200708 105.55 106.90 104.35 104.65 -0.35 3,514 41,018 +213 Hover/Click
May21 200708 106.45 107.90 105.70 105.95 -0.25 1,935 21,598 +162 Hover/Click
Jul21 200708 107.70 109.25 107.00 107.25 -0.20 773 9,691 +37 Hover/Click
Total Volume and Open Interest 41,728 269,855 +881  
Orange Juice(ICE) Weekly Monthly
Jul20 200708 127.90 127.90 127.90 127.90 +2.65 1 0 -1 Hover/Click
Sep20 200708 125.15 128.40 124.75 128.15 +2.65 525 7,911 -102 Hover/Click
Nov20 200708 126.95 128.75 126.45 128.65 +1.75 27 1,282 -2 Hover/Click
Jan21 200708 128.05 129.00 128.05 129.00 +0.80 18 556 +17 Hover/Click
Mar21 200708 128.45 129.00 128.25 128.95 +0.25 0 324 +0 Hover/Click
May21 200708 129.00 129.00 128.95 128.95 +0.15 0 77 +0 Hover/Click
Total Volume and Open Interest 571 10,152 -88  
Sugar #11(ICE) Weekly Monthly
Oct20 200708 12.14 12.29 11.97 12.08 -0.10 43,237 410,718 +524 Hover/Click
Mar21 200708 12.81 12.92 12.66 12.78 -0.05 20,442 197,491 +300 Hover/Click
May21 200708 12.44 12.55 12.33 12.46 -0.03 12,469 88,725 +643 Hover/Click
Jul21 200708 12.14 12.24 12.05 12.16 -0.03 7,070 72,176 -207 Hover/Click
Oct21 200708 12.09 12.17 11.98 12.10 -0.02 4,506 64,195 -516 Hover/Click
Mar22 200708 12.32 12.44 12.24 12.37 -0.01 2,178 36,832 -637 Hover/Click
May22 200708 12.01 12.17 11.98 12.11 +0.01 962 17,882 -50 Hover/Click
Jul22 200708 11.79 11.98 11.77 11.93 +0.03 661 16,535 -149 Hover/Click
Total Volume and Open Interest 91,701 922,697 +2  
London Cocoa(LCE) Weekly Monthly
Jul20 200708 1486 1499 1448 1469 -20 1,075 10,023 -744 Hover/Click
Sep20 200708 1578 1587 1545 1550 -33 6,152 52,892 +163 Hover/Click
Dec20 200708 1585 1592 1559 1564 -25 7,138 61,952 -436 Hover/Click
Mar21 200708 1561 1564 1541 1546 -18 4,815 62,216 +589 Hover/Click
May21 200708 1565 1568 1547 1553 -15 2,784 21,631 +254 Hover/Click
Jul21 200708 1567 1570 1553 1556 -14 1,038 10,379 +258 Hover/Click
Sep21 200708 1566 1566 1549 1552 -14 396 11,608 +100 Hover/Click
Total Volume and Open Interest 24,050 241,729 +712  
London Sugar(LCE) Weekly Monthly
Aug20 200708 349.50 350.60 345.80 346.80 -3.70 7,942 24,929 -840 Hover/Click
Oct20 200708 352.50 354.60 349.50 350.50 -2.90 7,649 36,488 +264 Hover/Click
Dec20 200708 353.90 355.50 350.60 352.10 -1.80 2,168 20,694 +613 Hover/Click
Mar21 200708 355.50 357.70 352.00 354.40 -0.90 886 14,265 -15 Hover/Click
May21 200708 358.60 360.20 355.80 357.90 -0.90 304 6,380 +67 Hover/Click
Total Volume and Open Interest 19,155 109,872 +209  
Cotton(ICE) Weekly Monthly
Jul20 200708 64.87 64.88 64.66 64.66 +1.42 0 172 +0 Hover/Click
Oct20 200708 63.69 64.67 63.69 64.57 +0.83 17 154 +3 Hover/Click
Dec20 200708 62.94 64.33 62.78 64.16 +1.14 13,006 117,567 -786 Hover/Click
Mar21 200708 63.61 64.90 63.55 64.69 +0.93 3,239 23,838 +290 Hover/Click
May21 200708 64.36 65.40 64.36 65.21 +0.78 1,640 6,116 +223 Hover/Click
Jul21 200708 64.90 65.81 64.90 65.65 +0.67 804 6,791 +271 Hover/Click
Total Volume and Open Interest 19,345 167,727 +300  
Lumber(CME) Weekly Monthly
Jul20 200708 470.2 487.0 465.0 485.0 +14.0 50 212 -13  
Sep20 200708 465.3 471.4 451.1 469.4 +14.1 362 1,713 +68  
Nov20 200708 443.1 448.0 432.2 448.0 +9.9 129 641 +63  
Jan21 200708 426.7 430.0 419.2 430.0 +6.0 47 190 +12  
Mar21 200708 407.4 413.5 407.1 412.5 +5.0 17 55 +10  
May21 200708 400.0 400.0 400.0 400.0 +2.2        
Jul21 200708 398.5 398.5 398.5 398.5 +2.2        
Total Volume and Open Interest 605 2,811 +140  
Crude Oil(NYM) Weekly Monthly
Aug20 200708 40.48 41.08 40.30 40.90 +0.28 373,236 245,607 -10,725 Hover/Click
Sep20 200708 40.57 41.16 40.40 41.04 +0.34 166,940 309,854 +7,303 Hover/Click
Oct20 200708 40.71 41.28 40.54 41.18 +0.34 85,094 162,619 +2,556 Hover/Click
Nov20 200708 40.74 41.38 40.67 41.29 +0.35 35,528 112,820 +136 Hover/Click
Dec20 200708 40.91 41.49 40.79 41.41 +0.35 81,031 282,313 -5,968 Hover/Click
Jan21 200708 40.98 41.60 40.93 41.54 +0.37 16,069 74,881 +403 Hover/Click
Feb21 200708 41.19 41.70 41.04 41.66 +0.37 6,894 52,218 +187 Hover/Click
Mar21 200708 41.28 41.82 41.17 41.79 +0.38 11,488 73,582 +1,331 Hover/Click
Apr21 200708 41.42 41.94 41.30 41.92 +0.39 2,295 35,215 -185 Hover/Click
May21 200708 41.52 42.07 41.52 42.05 +0.41 2,331 34,212 -268 Hover/Click
Jun21 200708 41.62 42.22 41.53 42.18 +0.43 16,361 131,209 +1,267 Hover/Click
Jul21 200708 41.81 42.30 41.64 42.28 +0.44 2,513 27,973 -25 Hover/Click
Aug21 200708 42.36 42.52 42.27 42.38 +0.45 1,945 21,281 +660 Hover/Click
Sep21 200708 42.37 42.48 42.37 42.48 +0.47 2,684 39,446 +376 Hover/Click
Oct21 200708 42.46 42.58 42.45 42.58 +0.50 710 18,049 -31 Hover/Click
Nov21 200708 43.04 43.04 42.55 42.67 +0.51 599 17,723 +257 Hover/Click
Total Volume and Open Interest 832,637 1,975,413 -2,044  
e-miNY Crude Oil(NYM)
Aug20 200708 40.450 41.100 40.275 40.900 +0.275 14,038 2,420 +32  
Sep20 200708 40.475 41.175 40.400 41.050 +0.350 1,368 755 +40  
Oct20 200708 40.600 41.250 40.600 41.175 +0.325 27 207 -1  
Nov20 200708 41.250 41.300 40.725 41.300 +0.350 3 87 +3  
Dec20 200708 41.175 41.475 40.750 41.400 +0.350 119 366 -4  
Jan21 200708 41.550 41.550 41.550 41.550 +0.375 2 120 -2  
Feb21 200708 41.650 41.650 41.650 41.650 +0.350 5 90 +2  
Mar21 200708 41.500 41.800 41.500 41.800 +0.400 0 43 +0  
Apr21 200708 41.925 41.925 41.925 41.925 +0.400 0 31 +0  
May21 200708 42.050 42.050 42.050 42.050 +0.400 0 21 +0  
Total Volume and Open Interest 15,581 4,383 +70  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200708 124.04 125.11 122.88 123.44 -0.89 49,033 76,817 -2,262 Hover/Click
Sep20 200708 125.02 126.33 124.30 124.90 -0.64 21,782 48,628 +452 Hover/Click
Oct20 200708 126.13 127.61 125.80 126.36 -0.49 11,722 24,845 -1,816 Hover/Click
Nov20 200708 127.56 128.96 127.30 127.85 -0.37 6,329 22,913 -470 Hover/Click
Dec20 200708 128.78 130.19 128.64 129.19 -0.24 8,571 42,853 -82 Hover/Click
Jan21 200708 130.64 131.41 129.99 130.55 -0.14 3,346 19,040 +75 Hover/Click
Feb21 200708 131.47 132.31 131.01 131.58 -0.04 871 13,655 -147 Hover/Click
Mar21 200708 132.64 132.81 131.60 132.13 +0.01 885 14,713 -15 Hover/Click
Apr21 200708 132.07 132.33 131.68 132.18 +0.11 482 8,448 -163 Hover/Click
May21 200708 132.54 132.67 132.00 132.67 +0.20 275 5,275 +54 Hover/Click
Jun21 200708 133.15 133.67 132.64 133.35 +0.25 1,168 20,567 +44 Hover/Click
Jul21 200708 134.68 134.79 134.59 134.59 +0.28 149 3,630 +13 Hover/Click
Aug21 200708 135.74 135.74 135.74 135.74 +0.28 71 3,472 -12 Hover/Click
Sep21 200708 136.74 136.74 136.74 136.74 +0.29 36 6,261 +21 Hover/Click
Total Volume and Open Interest 105,296 356,777 -4,253  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200708 127.02 129.74 126.41 129.09 +1.59 61,361 88,742 -4,199 Hover/Click
Sep20 200708 125.00 127.15 124.25 126.91 +1.71 34,976 68,665 +2,964 Hover/Click
Oct20 200708 116.15 117.98 115.42 117.86 +1.55 19,796 38,276 +58 Hover/Click
Nov20 200708 114.19 115.94 113.60 115.85 +1.43 6,864 19,643 +307 Hover/Click
Dec20 200708 112.95 114.73 112.46 114.60 +1.38 7,469 45,273 +442 Hover/Click
Jan21 200708 113.27 114.92 113.17 114.80 +1.41 1,506 14,334 +194 Hover/Click
Feb21 200708 114.21 115.87 114.21 115.87 +1.49 700 5,203 -33 Hover/Click
Mar21 200708 116.13 117.93 116.13 117.84 +1.56 491 10,212 +144 Hover/Click
Apr21 200708 131.07 132.63 131.07 132.63 +1.36 389 9,796 -128 Hover/Click
May21 200708 131.68 133.65 131.68 133.45 +1.38 372 3,017 +88 Hover/Click
Total Volume and Open Interest 134,571 342,860 -41  
e-miNY RBOB Gasoline(NYM)
Aug20 200708 129.09 129.09 129.09 129.09 +1.59 0 2 +0  
Sep20 200708 126.91 126.91 126.91 126.91 +1.71        
Oct20 200708 117.86 117.86 117.86 117.86 +1.55        
Nov20 200708 115.85 115.85 115.85 115.85 +1.43        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200708 1.879 1.886 1.808 1.824 -0.052 249,486 289,509 +15,942 Hover/Click
Sep20 200708 1.944 1.948 1.868 1.876 -0.063 108,738 205,486 -2,492 Hover/Click
Oct20 200708 2.032 2.036 1.961 1.970 -0.058 61,077 122,009 +1,202 Hover/Click
Nov20 200708 2.382 2.382 2.340 2.355 -0.026 37,592 71,838 +352 Hover/Click
Dec20 200708 2.778 2.788 2.748 2.767 -0.015 31,011 74,298 -575 Hover/Click
Jan21 200708 2.907 2.914 2.879 2.895 -0.013 43,441 112,146 -3,029 Hover/Click
Feb21 200708 2.868 2.880 2.847 2.863 -0.012 11,779 40,254 +837 Hover/Click
Mar21 200708 2.761 2.771 2.741 2.760 -0.008 19,257 79,870 -4,459 Hover/Click
Apr21 200708 2.492 2.503 2.485 2.497 -0.002 16,074 76,661 +332 Hover/Click
May21 200708 2.464 2.470 2.455 2.465 unch 7,780 32,524 +1,708 Hover/Click
Jun21 200708 2.504 2.511 2.498 2.508 +0.002 5,170 18,379 +310 Hover/Click
Jul21 200708 2.550 2.561 2.547 2.559 +0.005 3,001 16,500 -125 Hover/Click
Aug21 200708 2.565 2.574 2.563 2.573 +0.005 3,109 12,974 +128 Hover/Click
Sep21 200708 2.553 2.561 2.548 2.560 +0.006 4,080 15,643 -210 Hover/Click
Oct21 200708 2.576 2.579 2.566 2.577 +0.005 7,357 38,939 +2,252 Hover/Click
Nov21 200708 2.621 2.625 2.617 2.625 +0.007 2,622 21,371 +920 Hover/Click
Total Volume and Open Interest 614,789 1,320,917 +13,215  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200708 42.81 43.47 42.75 43.29 +0.21 185,020 496,281 -6,937 Hover/Click
Oct20 200708 43.01 43.61 42.95 43.46 +0.20 87,775 258,617 +1,308 Hover/Click
Nov20 200708 43.28 43.79 43.13 43.65 +0.20 36,780 161,650 +2,856 Hover/Click
Dec20 200708 43.34 43.98 43.34 43.85 +0.21 69,579 308,595 -2,323 Hover/Click
Jan21 200708 43.52 44.14 43.51 44.04 +0.23 18,376 137,494 -180 Hover/Click
Feb21 200708 43.88 44.32 43.76 44.22 +0.23 9,382 99,674 -302 Hover/Click
Mar21 200708 44.02 44.53 43.99 44.43 +0.23 9,092 91,392 +6 Hover/Click
Apr21 200708 44.22 44.70 44.21 44.63 +0.24 1,913 65,768 +121 Hover/Click
May21 200708 44.43 44.90 44.39 44.84 +0.26 1,088 49,706 +181 Hover/Click
Jun21 200708 44.64 45.14 44.59 45.05 +0.28 16,168 160,463 -841 Hover/Click
Jul21 200708 45.23 45.23 45.23 45.23 +0.30 1,017 47,832 +156 Hover/Click
Aug21 200708 45.09 45.42 45.09 45.42 +0.31 1,506 35,070 -275 Hover/Click
Sep21 200708 45.59 45.59 45.59 45.59 +0.32 1,749 41,737 +431 Hover/Click
Oct21 200708 45.75 45.75 45.75 45.75 +0.34 526 23,707 -187 Hover/Click
Total Volume and Open Interest 466,550 2,609,915 -2,721  
Gas Oil(ICE) Weekly Monthly
Jul20 200708 367.00 371.50 365.75 367.75 -2.75 34,413 45,904 -6,412 Hover/Click
Aug20 200708 370.50 373.50 368.25 369.75 -3.00 60,158 135,665 +3,617 Hover/Click
Sep20 200708 372.00 376.00 371.00 372.25 -3.25 32,914 113,155 +400 Hover/Click
Oct20 200708 376.00 379.75 375.00 376.50 -2.75 17,793 82,120 +2,548 Hover/Click
Nov20 200708 379.50 381.50 377.25 378.50 -2.75 8,674 49,270 +947 Hover/Click
Dec20 200708 379.00 382.75 378.75 379.75 -3.00 19,725 93,579 -1,671 Hover/Click
Jan21 200708 383.50 385.50 381.75 382.75 -3.00 3,243 41,371 -158 Hover/Click
Feb21 200708 385.50 388.50 384.75 385.75 -3.00 1,518 25,552 -104 Hover/Click
Mar21 200708 388.50 391.25 387.75 388.75 -3.00 1,771 23,981 +324 Hover/Click
Apr21 200708 391.25 393.75 391.00 391.25 -3.00 408 15,684 -58 Hover/Click
Total Volume and Open Interest 187,875 874,450 +588  
Ethanol(CBOT)
Aug20 200708 1.360 1.370 1.360 1.360 +0.015 2 75 +0  
Sep20 200708 1.350 1.350 1.350 1.350 +0.015 0 20 +0  
Oct20 200708 1.350 1.350 1.350 1.350 +0.015        
Nov20 200708 1.351 1.351 1.351 1.351 +0.015 0 1 +0  
Dec20 200708 1.386 1.386 1.386 1.386 +0.015 0 1 +0  
Jan21 200708 1.382 1.382 1.382 1.382 +0.015        
Feb21 200708 1.382 1.382 1.382 1.382 +0.015        
Mar21 200708 1.382 1.382 1.382 1.382 +0.015        
Total Volume and Open Interest 2 97 -16  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200708 40.30 41.07 40.23 40.90 +0.28 19,504 35,912 -1,456 Hover/Click
Sep20 200708 40.45 41.16 40.45 41.04 +0.34 47,124 81,937 -1,317 Hover/Click
Oct20 200708 40.91 41.27 40.61 41.18 +0.34 35,197 36,687 +29 Hover/Click
Nov20 200708 40.81 41.35 40.78 41.29 +0.35 15,901 22,007 -875 Hover/Click
Dec20 200708 40.96 41.47 40.92 41.41 +0.35 17,991 91,037 -1,246 Hover/Click
Jan21 200708 41.17 41.55 41.05 41.54 +0.37 4,014 11,343 -99 Hover/Click
Feb21 200708 41.43 41.67 41.18 41.66 +0.37 1,002 6,909 -49 Hover/Click
Mar21 200708 41.56 41.81 41.32 41.79 +0.38 696 9,385 +3 Hover/Click
Apr21 200708 41.89 41.92 41.84 41.92 +0.39 154 5,603 -51 Hover/Click
May21 200708 42.05 42.05 42.05 42.05 +0.41 86 5,235 -67 Hover/Click
Jun21 200708 41.67 42.18 41.67 42.18 +0.43 2,387 35,161 +3 Hover/Click
Jul21 200708 42.28 42.28 42.28 42.28 +0.44 148 5,779 -15 Hover/Click
Aug21 200708 42.10 42.38 42.10 42.38 +0.45 0 6,467 +0 Hover/Click
Sep21 200708 42.48 42.48 42.48 42.48 +0.47 169 6,215 -78 Hover/Click
Oct21 200708 42.58 42.58 42.58 42.58 +0.50 42 6,815 +10 Hover/Click
Nov21 200708 42.67 42.67 42.67 42.67 +0.51 19 6,167 +19 Hover/Click
Total Volume and Open Interest 148,943 519,484 -5,934  
US Dollar Index(ICE) Weekly Monthly
Sep20 200708 96.910 97.005 96.345 96.368 -0.472 20,094 22,069 +4,126 Hover/Click
Dec20 200708 96.960 96.960 96.355 96.368 -0.472 91 637 +18 Hover/Click
Mar21 200708 96.280 96.280 96.280 96.280 -0.470 6 54 -2 Hover/Click
Total Volume and Open Interest 20,192 22,761 +4,143  
Australian Dollar(CME) Weekly Monthly
Sep20 200708 69.48 69.89 69.29 69.84 +0.24 96,053 104,463 +2,600 Hover/Click
Dec20 200708 69.51 69.89 69.31 69.84 +0.23 39 524 +1 Hover/Click
Mar21 200708 69.84 69.84 69.32 69.84 +0.24 0 22 +0 Hover/Click
Total Volume and Open Interest 96,471 105,809 +2,584  
British Pound(CME) Weekly Monthly
Sep20 200708 125.52 126.28 125.14 126.27 +0.68 92,840 177,043 -1,181 Hover/Click
Dec20 200708 125.50 126.32 125.20 126.32 +0.68 25 718 -1 Hover/Click
Mar21 200708 126.41 126.41 125.30 126.41 +0.68 1 189 +0 Hover/Click
Total Volume and Open Interest 93,267 178,695 -1,172  
Canadian Dollar(CME) Weekly Monthly
Sep20 200708 73.52 74.13 73.42 74.09 +0.51 53,245 114,294 +1,199 Hover/Click
Dec20 200708 73.58 74.13 73.43 74.10 +0.52 77 4,253 +45 Hover/Click
Mar21 200708 74.00 74.12 73.45 74.11 +0.51 4 265 +3 Hover/Click
Jun21 200708 74.09 74.09 73.56 74.09 +0.51 2 157 +1 Hover/Click
Total Volume and Open Interest 53,449 119,750 +1,236  
Japanese Yen(CME) Weekly Monthly
Sep20 200708 93.08 93.37 92.92 93.36 +0.27 80,746 136,348 +1,317 Hover/Click
Dec20 200708 93.44 93.49 93.05 93.49 +0.28 37 266 +8 Hover/Click
Mar21 200708 93.48 93.69 93.30 93.69 +0.28 1 12 +1 Hover/Click
Total Volume and Open Interest 80,890 137,995 +1,315  
Swiss Franc(CME) Weekly Monthly
Sep20 200708 106.31 106.94 106.22 106.83 +0.46 30,629 46,481 +4,147 Hover/Click
Dec20 200708 106.70 107.19 106.54 107.13 +0.46 10 105 +5 Hover/Click
Mar21 200708 107.46 107.46 106.97 107.46 +0.46 0 13 +0 Hover/Click
Total Volume and Open Interest 30,639 46,599 +4,152  
EuroFX(CME) Weekly Monthly
Sep20 200708 112.92 113.69 112.79 113.53 +0.49 245,504 576,985 +12,750 Hover/Click
Dec20 200708 113.14 113.91 113.03 113.76 +0.49 458 3,284 -41 Hover/Click
Mar21 200708 113.95 114.17 113.31 114.03 +0.49 9 895 -5 Hover/Click
Total Volume and Open Interest 247,447 595,122 +13,056  
Mexican Peso(CME) Weekly Monthly
Jul20 200708 439.50 440.63 436.75 439.75 -0.50 129 77 -54  
Aug20 200708 436.75 438.63 434.75 437.75 -0.50 67 85 +64  
Total Volume and Open Interest 53,762 121,027 -2,145  
Brazilian Real(CME) Weekly Monthly
Aug20 200708 184.55 187.80 184.55 187.00 +0.90 7,854 21,325 +618  
Sep20 200708 185.95 187.55 185.05 186.75 +0.85 109 856 +25 Hover/Click
Oct20 200708 186.55 187.10 185.10 186.55 +0.95 0 3 +0  
Nov20 200708 186.35 186.90 184.95 186.35 +0.90        
Total Volume and Open Interest 7,963 22,205 +643  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200708 179~070 179~090 178~140 178~300 -0~020 190,697 1,013,733 -4,649 Hover/Click
Dec20 200708 177~040 177~130 177~040 177~130 -0~020 0 4 +0 Hover/Click
Mar21 200708 177~130 177~130 177~130 177~130 -0~020       Hover/Click
Total Volume and Open Interest 190,697 1,013,737 -4,649  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200708 139~080 139~090 139~005 139~060 -0~005 832,208 3,435,246 -22 Hover/Click
Dec20 200708 139~025 139~025 139~005 139~025 -0~020 0 167 +0 Hover/Click
Mar21 200708 139~025 139~025 139~025 139~025 -0~020       Hover/Click
Total Volume and Open Interest 832,208 3,435,413 -22  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200708 125~232 125~236 125~202 125~232 +0~010 405,619 3,472,465 -16,914 Hover/Click
Dec20 200708 125~256 125~256 125~256 125~256 +0~020 0 49 +0 Hover/Click
Mar21 200708 125~256 125~256 125~256 125~256 +0~020       Hover/Click
Total Volume and Open Interest 405,619 3,472,514 -16,914  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200708 110~125 110~131 110~122 110~130 +0~005 194,230 2,087,519 +6,466 Hover/Click
Dec20 200708 110~130 110~130 110~130 110~130 +0~005       Hover/Click
Mar21 200708 110~130 110~130 110~130 110~130 +0~005       Hover/Click
Total Volume and Open Interest 194,230 2,087,519 +6,466  
Eurodollars(CME) Weekly Monthly
Sep20 200708 99.745 99.745 99.730 99.740 -0.005 145,186 1,674,397 -22,326  
Dec20 200708 99.710 99.715 99.705 99.715 unch 118,630 1,084,859 +29,053  
Mar21 200708 99.800 99.805 99.790 99.805 +0.005 88,667 952,792 -4,737  
Jun21 200708 99.820 99.825 99.815 99.825 +0.005 86,240 906,208 +12,763  
Sep21 200708 99.825 99.835 99.820 99.830 +0.005 80,646 744,543 +4,414  
Dec21 200708 99.800 99.810 99.795 99.805 +0.005 56,358 712,528 +5,408  
Mar22 200708 99.820 99.830 99.815 99.825 +0.005 68,455 643,799 +16,914  
Jun22 200708 99.795 99.810 99.795 99.805 +0.005 48,317 540,478 +11,315  
Sep22 200708 99.775 99.790 99.775 99.785 +0.005 56,597 370,549 +669  
Dec22 200708 99.740 99.750 99.735 99.745 +0.005 54,321 309,284 +1,690  
Mar23 200708 99.720 99.730 99.715 99.725 +0.005 43,793 416,980 +10,605  
Jun23 200708 99.685 99.695 99.670 99.690 +0.005 45,157 187,215 +2,223  
Sep23 200708 99.645 99.655 99.635 99.650 +0.005 30,996 209,679 +8,367  
Dec23 200708 99.595 99.600 99.575 99.595 +0.005 22,408 163,336 +494  
Mar24 200708 99.560 99.565 99.540 99.560 +0.005 16,004 151,049 +27,423  
Jun24 200708 99.515 99.515 99.495 99.515 +0.005 17,773 90,148 -314  
Sep24 200708 99.465 99.465 99.440 99.465 +0.005 23,942 100,448 +3,786  
Dec24 200708 99.405 99.405 99.380 99.400 unch 14,875 89,890 +2,041  
Total Volume and Open Interest 1,115,579 9,934,351 +126,151  
Ultra T-Bond(CBOT)
Sep20 200708 219~28 220~00 218~08 219~08 -0~01 84,454 1,055,799 +5,676  
Dec20 200708 222~08 222~08 222~08 222~08 -0~01 0 1 +0  
Mar21 200708 222~08 222~08 222~08 222~08 -0~01        
Total Volume and Open Interest 84,454 1,055,800 +5,676  
Ultra 10-Yr T-Note(CBOT)
Sep20 200708 157~205 157~220 157~065 157~165 -0~015 111,656 969,838 +5,182  
Dec20 200708 159~245 159~245 159~245 159~245 -0~005 0 86 +0  
Mar21 200708 159~245 159~245 159~245 159~245 -0~005        
Total Volume and Open Interest 111,656 969,924 +5,182  
30 Day Federal Funds(CBOT)
Jul20 200708 99.915 99.918 99.915 99.915 +0.003 10,636 194,631 +2,610  
Aug20 200708 99.930 99.930 99.925 99.925 unch 8,622 185,086 +1,343  
Sep20 200708 99.935 99.935 99.930 99.935 +0.005 3,001 106,026 +3,580  
Oct20 200708 99.950 99.950 99.945 99.950 +0.005 7,645 234,906 +3,045  
Nov20 200708 99.955 99.960 99.950 99.955 +0.005 9,127 153,093 -1,179  
Dec20 200708 99.960 99.965 99.955 99.955 unch 18,774 120,799 -5,352  
Total Volume and Open Interest 87,044 1,680,307 +30,010  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200708 151.85 152.05 151.83 152.00 +0.13 1,413 13,129 +30 Hover/Click
Dec20 200708 152.00 152.00 152.00 152.00 +0.13       Hover/Click
Mar21 200708 152.00 152.00 152.00 152.00 +0.13       Hover/Click
Total Volume and Open Interest 1,413 13,129 +30  
Euro-Buxl(EUREX)
Sep20 200708 218.76 220.34 218.72 219.62 +1.34 26,378 203,217 +767  
Dec20 200708 218.12 218.12 218.12 218.12 +1.34        
Mar21 200708 217.32 217.32 217.32 217.32 +1.34        
Total Volume and Open Interest 26,378 203,217 +767  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200708 176.11 176.37 176.02 176.13 +0.25 407,429 1,164,411 +46,335 Hover/Click
Dec20 200708 173.50 173.50 173.31 173.31 +0.25 0 39 +0 Hover/Click
Mar21 200708 175.88 175.88 175.88 175.88 +0.25       Hover/Click
Total Volume and Open Interest 407,429 1,164,450 +46,335  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200708 134.74 134.81 134.70 134.74 +0.06 263,427 992,808 +10,520 Hover/Click
Dec20 200708 134.74 134.74 134.74 134.74 +0.06       Hover/Click
Mar21 200708 137.54 137.54 137.54 137.54 +0.06       Hover/Click
Total Volume and Open Interest 263,427 992,808 +10,520  
Euro-Schatz(EUREX)
Sep20 200708 112.07 112.10 112.06 112.07 unch 200,153 1,443,935 +40,622  
Dec20 200708 112.20 112.20 112.08 112.08 unch 0 50 +0  
Mar21 200708 113.67 113.67 113.67 113.67 unch        
Total Volume and Open Interest 200,153 1,443,985 +40,622  
3-Mth Euribor(EUREX)
Sep20 200708 100.455 100.455 100.455 100.455 -0.005 350 1,638 -20  
Dec20 200708 100.450 100.450 100.450 100.450 -0.005 1 268 +1  
Mar21 200708 100.465 100.465 100.465 100.465 unch 3 689 +3  
Total Volume and Open Interest 357 4,375 -13  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200708 137~21 137~26 137~12 137~17 +0~02 114,282 494,453 +5,012 Hover/Click
Dec20 200708 136~18 136~18 136~18 136~18 +0~02       Hover/Click
Total Volume and Open Interest 114,282 494,453 +5,012  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200708 99.87 99.88 99.87 99.88 unch 70,742 541,230 +5  
Dec20 200708 99.86 99.87 99.86 99.86 +0.01 34,385 417,213 -758  
Mar21 200708 99.91 99.92 99.90 99.91 +0.02 66,560 540,279 -6,177  
Jun21 200708 99.93 99.93 99.92 99.93 +0.01 89,663 484,433 +28,976  
Sep21 200708 99.94 99.96 99.94 99.95 +0.02 53,851 383,334 +7,555  
Dec21 200708 99.94 99.96 99.94 99.94 +0.02 39,021 265,960 +2,540  
Total Volume and Open Interest 553,497 3,603,610 +47,449  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200708 100.455 100.460 100.450 100.450 -0.005 50,327 486,006 -1,768  
Dec20 200708 100.455 100.455 100.445 100.450 -0.005 38,449 392,596 +511  
Mar21 200708 100.465 100.470 100.455 100.460 -0.005 49,687 289,159 +3,454  
Total Volume and Open Interest 497,478 3,327,184 +2,445  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200708 99.87 99.88 99.87 99.88 unch 9,596 133,928 -501  
Dec20 200708 99.85 99.86 99.85 99.86 unch 1,087 167,450 -124  
Mar21 200708 99.85 99.86 99.84 99.86 unch 296 130,466 -1,227  
Jun21 200708 99.83 99.84 99.82 99.84 unch 945 105,092 +324  
Sep21 200708 99.81 99.84 99.81 99.84 +0.02 909 75,269 +80  
Dec21 200708 99.79 99.82 99.79 99.82 +0.02 69 59,492 +25  
Mar22 200708 99.78 99.82 99.78 99.81 +0.02 22 57,721 -334  
Jun22 200708 99.76 99.80 99.76 99.79 +0.02 701 20,376 +509  
Sep22 200708 99.77 99.77 99.77 99.77 +0.03 2 662 +2  
Dec22 200708 99.74 99.74 99.74 99.74 +0.05 0 351 +0  
Total Volume and Open Interest 13,647 751,810 -1,226  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200708 99.10 99.11 99.07 99.11 +0.01 68,513 1,228,522 -1,691  
Dec20 200708 99.11 99.11 99.11 99.11 +0.01 0 600 +0  
Total Volume and Open Interest 68,513 1,229,122 -1,691  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200708 99.71 99.71 99.70 99.71 +0.00 47,258 1,030,757 +3,055  
Dec20 200708 99.69 99.69 99.69 99.69 +0.00        
Total Volume and Open Interest 47,258 1,030,757 +3,055  
Gold(CMX) Weekly Monthly
Aug20 200708 1807.9 1829.8 1803.8 1820.6 +10.7 184,653 380,303 -1,563 Hover/Click
Oct20 200708 1819.7 1842.3 1816.8 1834.0 +12.3 2,539 37,274 +805 Hover/Click
Dec20 200708 1832.6 1857.0 1829.1 1850.6 +16.3 10,493 96,358 +3,766 Hover/Click
Feb21 200708 1841.3 1865.2 1839.2 1860.3 +17.3 1,605 22,663 -490 Hover/Click
Apr21 200708 1856.1 1869.8 1853.9 1865.7 +18.2 1,761 5,339 -311 Hover/Click
Jun21 200708 1854.4 1872.3 1854.4 1868.8 +18.7 1,952 6,140 -35 Hover/Click
Aug21 200708 1851.8 1871.2 1851.8 1871.2 +19.4 1,739 2,883 +186 Hover/Click
Oct21 200708 1873.4 1873.4 1873.4 1873.4 +20.1 357 2,027 +144 Hover/Click
Dec21 200708 1863.2 1878.0 1863.2 1875.2 +20.4 1,342 5,268 +479 Hover/Click
Feb22 200708 1876.8 1876.8 1876.8 1876.8 +20.6 0 1 +0 Hover/Click
Apr22 200708 1878.7 1878.7 1878.7 1878.7 +20.6       Hover/Click
Jun22 200708 1884.3 1884.3 1884.3 1884.3 +20.6 0 64 +0 Hover/Click
Total Volume and Open Interest 206,720 559,370 +2,622  
Silver(CMX) Weekly Monthly
Jul20 200708 1865.5 1913.0 1865.5 1908.1 +45.3 434 3,401 -132 Hover/Click
Sep20 200708 1862.5 1921.5 1858.5 1916.1 +46.2 63,126 134,377 +1,781 Hover/Click
Dec20 200708 1882.0 1939.5 1878.5 1934.7 +44.9 2,679 24,170 +429 Hover/Click
Mar21 200708 1924.0 1956.0 1903.5 1952.3 +44.5 356 4,274 +21 Hover/Click
May21 200708 1934.0 1962.0 1934.0 1961.4 +44.5 301 1,368 -181 Hover/Click
Jul21 200708 1953.5 1980.0 1953.0 1978.3 +44.5 257 915 +230 Hover/Click
Sep21 200708 1960.0 1985.0 1960.0 1981.2 +44.5 1 128 +0 Hover/Click
Total Volume and Open Interest 67,533 169,706 +2,115  
Platinum(NYMEX) Weekly Monthly
Jul20 200708 851.6 874.0 851.6 874.0 +20.2 67 953 -5 Hover/Click
Oct20 200708 860.0 888.2 859.8 884.0 +20.8 12,138 44,752 +234 Hover/Click
Jan21 200708 870.0 895.8 869.1 892.5 +24.4 98 1,845 +52 Hover/Click
Apr21 200708 896.0 896.0 896.0 896.0 +24.5 0 199 +0 Hover/Click
Total Volume and Open Interest 12,303 47,760 +281  
Palladium(NYMEX) Weekly Monthly
Sep20 200708 1940.30 1971.50 1923.10 1938.30 -13.30 1,105 6,838 +36 Hover/Click
Dec20 200708 1938.80 1954.70 1934.00 1934.00 -14.00 8 392 +2 Hover/Click
Mar21 200708 1932.90 1932.90 1932.90 1932.90 -14.00       Hover/Click
Total Volume and Open Interest 1,113 7,230 +38  
Copper(CMX) Weekly Monthly
Jul20 200708 278.45 281.45 278.15 281.45 +2.70 713 3,930 -490 Hover/Click
Sep20 200708 278.50 282.55 278.50 282.40 +2.70 86,671 109,929 +3,158 Hover/Click
Dec20 200708 279.50 283.80 279.50 283.65 +2.60 14,097 53,802 +2,457 Hover/Click
Mar21 200708 281.95 284.45 281.05 284.40 +2.60 7,282 22,036 +2,670 Hover/Click
May21 200708 282.70 284.70 281.60 284.70 +2.45 1,160 3,551 +347 Hover/Click
Total Volume and Open Interest 110,738 203,494 +8,330  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200708 25770 25999 25661 25969 +199 255,602 72,851 -1,460 Hover/Click
Dec20 200708 25692 25871 25554 25852 +198 143 226 +21 Hover/Click
Mar21 200708 25867 25867 25652 25867 +205 0 4 +0 Hover/Click
Jun21 200708 25786 25786 25786 25786 +204       Hover/Click
Total Volume and Open Interest 255,745 73,081 -1,439  
S & P 500(CME) Weekly Monthly
Sep20 200708 3146.25 3165.50 3126.00 3163.50 +27.00 2,000 10,193 +998  
Dec20 200708 3152.75 3152.75 3152.75 3152.75 +26.75        
Mar21 200708 3146.25 3146.25 3146.25 3146.25 +27.00        
Jun21 200708 3140.50 3140.50 3140.50 3140.50 +27.75        
Total Volume and Open Interest 2,000 10,267 +998  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200708 3135.25 3166.25 3125.50 3163.50 +27.00 1,459,512 2,576,791 +11,326 Hover/Click
Dec20 200708 3124.75 3154.75 3115.25 3152.75 +26.75 984 47,132 +77 Hover/Click
Mar21 200708 3146.25 3146.25 3108.75 3146.25 +27.00 23 1,585 +1 Hover/Click
Jun21 200708 3111.50 3140.50 3108.25 3140.50 +27.75 0 22 +0 Hover/Click
Total Volume and Open Interest 1,460,519 2,625,531 +11,404  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200708 10526.00 10673.00 10505.25 10662.25 +130.00 486,369 210,568 +9,247 Hover/Click
Dec20 200708 10521.00 10661.00 10498.00 10652.25 +130.50 467 981 +99 Hover/Click
Mar21 200708 10652.75 10652.75 10509.25 10652.75 +133.50 0 6 +0 Hover/Click
Total Volume and Open Interest 486,836 211,555 +9,346  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200708 1762.20 1778.60 1749.30 1770.60 +12.40 12,486 63,105 -682 Hover/Click
Dec20 200708 1770.10 1770.10 1751.10 1770.10 +12.40 0 3 +0 Hover/Click
Mar21 200708 1772.70 1772.70 1772.70 1772.70 +12.40       Hover/Click
Total Volume and Open Interest 12,486 63,108 -682  
Volatility Index(CBOE)
Jul20 200708 30.60 31.13 29.42 29.53 -1.05 48,178 100,572 -3,545  
Aug20 200708 31.20 31.47 30.22 30.43 -0.70 33,148 84,077 +7,911  
Sep20 200708 31.10 31.33 30.31 30.53 -0.50 6,245 25,455 +101  
Oct20 200708 33.25 33.33 32.42 32.58 -0.59 3,599 25,120 +11  
Total Volume and Open Interest 95,634 267,603 +4,679  
S & P 600(CME)
Sep20 200708 818.60 818.60 818.60 818.60 +3.20 0 368 +0  
Dec20 200708 819.10 819.10 819.10 819.10 +3.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200708 1410.70 1429.60 1395.20 1423.00 +12.10 170,934 522,204 -5,717 Hover/Click
Dec20 200708 1407.30 1425.90 1393.80 1420.10 +11.90 132 435 +94 Hover/Click
Mar21 200708 1416.70 1416.70 1416.70 1416.70 +11.60       Hover/Click
Total Volume and Open Interest 171,066 522,639 -5,623  
Nikkei 225(CME)
Sep20 200708 22485 22670 22360 22530 +75 8,706 12,338 +230  
Dec20 200708 22405 22540 22405 22405 +75 0 2 +0  
Total Volume and Open Interest 8,706 12,340 +230  
Nikkei 225(SGX) Weekly Monthly
Sep20 200708 22535 22635 22365 22375 -175 70,680 85,366 +2,429  
Dec20 200708 22355 22465 22235 22235 -165 28 15,654 +6  
Mar21 200708 22190 22190 22190 22190 -180 0 978 +0  
Total Volume and Open Interest 72,952 136,940 +4,143  
Nikkei 225 Mini(JPX)
Sep20 200708 22470 22635 22370 22370 -170 815,677 376,537 +25,427  
Dec20 200708 22325 22485 22220 22220 -170 5,998 8,232 +38  
Mar21 200708 22275 22420 22160 22160 -170 245 2,015 +31  
Total Volume and Open Interest 904,101 504,465 +29,738  
Nikkei 225(JPX)
Sep20 200708 22470 22640 22370 22370 -170 51,958 261,139 +1,588  
Dec20 200708 22330 22480 22220 22220 -170 312 72,840 +554  
Mar21 200708 22270 22270 22160 22160 -170 11 5,214 +8  
Total Volume and Open Interest 52,285 417,694 +2,219  
Nikkei 225(CME) Yen
Sep20 200708 22440 22635 22325 22495 +80 40,117 37,697 +1,485  
Dec20 200708 22345 22465 22185 22345 +70 9 71 +0  
Mar21 200708 22255 22255 22255 22255 +70        
Total Volume and Open Interest 40,126 37,772 +1,485  
Nikkei 225(CME) e-Mini Yen
Sep20 200708 22500 22500 22500 22500 +80        
Dec20 200708 22350 22350 22350 22350 +70        
Mar21 200708 22260 22260 22260 22260 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200708 4993.5 5035.5 4961.5 4974.0 -61.5 51,784 242,591 -692  
Aug20 200708 5018.0 5018.0 4971.5 4971.5 -61.0 11 24 +3  
Sep20 200708 4964.0 4968.0 4963.5 4968.0 -62.0 137 8,621 +124  
Dec20 200708 4945.5 4945.5 4945.5 4945.5 -61.5 0 56,620 -2  
Mar21 200708 4935.0 4935.0 4935.0 4935.0 -61.5        
Jun21 200708 4847.0 4847.0 4847.0 4847.0 -61.5        
Total Volume and Open Interest 51,932 322,362 -567  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200708 25945 26329 25874 26062 +92 191,165 119,237 +3,090  
Aug20 200708 25905 26300 25870 26054 +94 1,370 588 +64  
Sep20 200708 25804 26223 25788 25960 +92 1,830 9,768 +68  
Total Volume and Open Interest 195,112 137,034 +3,199  
DAX(EUREX) Weekly Monthly
Sep20 200708 12556.5 12659.0 12445.0 12472.0 -135.5 85,000 87,095 +4,997  
Dec20 200708 12551.0 12559.5 12450.5 12450.5 -136.0 48 596 +6  
Mar21 200708 12530.0 12530.0 12442.5 12442.5 -136.0 0 6 +0  
Total Volume and Open Interest 85,048 87,697 +5,003  
Mini-DAX(EUREX)
Sep20 200708 12550.0 12660.0 12444.0 12472.0 -135.5 51,275 12,705 +576  
Dec20 200708 12509.0 12614.0 12431.0 12450.5 -136.0 16 129 +0  
Mar21 200708 12525.0 12525.0 12442.5 12442.5 -136.0 0 2 -1  
Total Volume and Open Interest 51,291 12,836 +575  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200708 3294 3315 3265 3274 -38 915,696 3,547,532 +20,921  
Dec20 200708 3265 3300 3258 3261 -38 1,388 471,855 +1,356  
Mar21 200708 3284 3294 3226 3248 -38 0 3,485 +0  
Total Volume and Open Interest 917,084 4,069,962 +22,277  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200708 10119 10201 10096 10133 -43 24,037 154,047 +2,509  
Dec20 200708 10099 10099 10099 10099 -43 2 373 +2  
Mar21 200708 10000 10000 10000 10000 -42 0 6 +0  
Total Volume and Open Interest 24,039 154,426 +2,511  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200708 6122.50 6172.50 6085.00 6118.00 -38.00 78,039 700,728 +1,863  
Dec20 200708 6088.00 6088.00 6088.00 6088.00 -38.00 5 5,029 +4  
Mar21 200708 6056.00 6056.00 6056.00 6056.00 -38.50 10 41 +10  
Total Volume and Open Interest 78,054 705,850 +1,877  
SPI 200(SFE) Weekly Monthly
Sep20 200708 5985.0 6003.0 5878.0 5891.0 -98.0 32,235 320,228 -1,938  
Dec20 200708 5953.0 5953.0 5878.0 5878.0 -98.0 0 2,399 +0  
Mar21 200708 5811.0 5811.0 5811.0 5811.0 -98.0 0 1,681 +0  
Total Volume and Open Interest 32,288 324,833 -1,943  
FTSE MIB(ISE)
Sep20 200708 19800.00 20030.00 19755.00 19831.00 -91.00 16,357 60,967 +1,404  
Dec20 200708 19706.00 19706.00 19706.00 19706.00 -91.00 36 985 +29  
Mar21 200708 19551.00 19551.00 19551.00 19551.00 -86.00        
Total Volume and Open Interest 16,393 61,952 +1,433  
KOSPI 200(KFE)
Sep20 200708 287.10 288.40 285.30 286.15 -1.35 235,210 294,149 +1,204  
Dec20 200708 286.35 287.55 284.65 285.55 -0.80 142 38,461 -497  
Mar21 200708 285.05 287.30 285.05 287.30 unch 4 1,472 -3  
Total Volume and Open Interest 235,360 364,080 +305  
GSCI(CME) Weekly Monthly
Jul20 200708 335.20 337.40 334.60 334.60 -0.75 64 5,598 +64  
Aug20 200708 336.10 338.40 336.10 336.10 unch 0 2 +0  
Sep20 200708 337.90 337.90 337.90 337.90 +3.60        
Total Volume and Open Interest 64 5,600 +64  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!