Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 09, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200709 903.00 907.00 898.25 898.25 +3.50 285 363 -155 Hover/Click
Aug20 200709 894.00 904.25 893.00 896.50 +4.00 29,368 87,995 -1,306 Hover/Click
Sep20 200709 892.25 902.75 890.50 895.25 +4.50 12,975 47,886 -792 Hover/Click
Nov20 200709 898.75 909.50 896.50 901.50 +4.25 95,607 344,890 -50 Hover/Click
Jan21 200709 903.75 914.50 902.25 907.00 +4.25 12,413 78,083 +1,191 Hover/Click
Mar21 200709 900.25 909.75 898.50 903.00 +3.75 11,824 144,495 +2,442 Hover/Click
May21 200709 898.00 908.25 898.00 901.00 +2.75 5,241 66,775 +428 Hover/Click
Jul21 200709 904.25 913.25 903.00 906.25 +2.25 3,531 42,024 +340 Hover/Click
Aug21 200709 909.25 911.25 904.25 906.25 +1.75 35 2,214 +4 Hover/Click
Sep21 200709 904.25 904.25 898.00 900.25 +2.00 60 1,283 +12 Hover/Click
Nov21 200709 894.25 903.00 893.00 897.00 +2.50 1,287 23,261 +244 Hover/Click
Jan22 200709 900.00 900.00 900.00 900.00 +2.25 1 371 -1 Hover/Click
Mar22 200709 894.25 894.25 891.75 893.75 +1.50 112 453 +14 Hover/Click
May22 200709 895.75 895.75 895.75 895.75 +1.25 0 154 +0 Hover/Click
Total Volume and Open Interest 172,740 840,495 +2,370  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200709 293.80 296.10 293.80 295.10 +3.50 532 1,191 -371 Hover/Click
Aug20 200709 294.00 298.60 293.90 297.30 +3.50 20,041 58,592 -2,484 Hover/Click
Sep20 200709 296.60 301.40 296.40 299.90 +3.60 8,574 42,207 +294 Hover/Click
Oct20 200709 298.40 303.30 298.10 301.80 +3.50 4,657 22,455 +380 Hover/Click
Dec20 200709 302.00 307.10 301.60 305.40 +3.60 41,049 160,933 -1,491 Hover/Click
Jan21 200709 303.70 308.70 303.40 306.90 +3.50 7,178 25,719 -32 Hover/Click
Mar21 200709 304.00 308.30 303.60 306.40 +3.20 4,299 46,499 +34 Hover/Click
May21 200709 303.50 307.20 303.50 305.10 +2.30 2,577 28,802 -192 Hover/Click
Jul21 200709 305.90 308.70 305.50 306.40 +2.00 2,088 21,499 +390 Hover/Click
Aug21 200709 308.40 309.10 306.70 306.70 +1.70 223 4,807 +30 Hover/Click
Total Volume and Open Interest 92,459 433,050 -3,378  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200709 28.19 28.82 28.19 28.19 -0.27 150 486 -136 Hover/Click
Aug20 200709 28.57 28.77 28.23 28.29 -0.26 22,034 55,070 -566 Hover/Click
Sep20 200709 28.72 28.92 28.40 28.45 -0.26 10,976 50,870 +448 Hover/Click
Oct20 200709 28.89 29.09 28.55 28.60 -0.28 9,791 28,808 +2,104 Hover/Click
Dec20 200709 29.24 29.44 28.86 28.92 -0.29 50,828 176,070 +4,744 Hover/Click
Jan21 200709 29.46 29.67 29.09 29.16 -0.30 6,212 30,339 +1,382 Hover/Click
Mar21 200709 29.64 29.85 29.26 29.34 -0.30 4,865 38,819 +548 Hover/Click
May21 200709 29.80 29.96 29.41 29.49 -0.30 3,280 30,591 +521 Hover/Click
Jul21 200709 29.99 30.15 29.57 29.63 -0.31 2,148 17,018 +296 Hover/Click
Aug21 200709 29.72 29.77 29.62 29.68 -0.31 80 2,394 +12 Hover/Click
Total Volume and Open Interest 111,138 444,042 +9,573  
Canola(WCE) Weekly Monthly
Jul20 200709 466.3 466.3 466.3 466.3 +4.1 0 88 +0 Hover/Click
Nov20 200709 478.5 482.9 478.0 481.4 +2.3 10,288 132,278 -348 Hover/Click
Jan21 200709 485.1 490.3 484.7 488.5 +2.8 3,068 17,513 +163 Hover/Click
Mar21 200709 491.0 495.7 490.1 494.1 +3.7 594 4,165 -53 Hover/Click
May21 200709 495.3 499.3 493.2 498.0 +3.8 199 3,970 +115 Hover/Click
Total Volume and Open Interest 14,250 159,559 -58  
Corn(CBOT) Weekly Monthly
Jul20 200709 349.00 356.50 348.25 351.25 +3.00 1,273 1,468 -1,009 Hover/Click
Sep20 200709 346.00 355.00 345.75 348.75 +2.50 116,530 594,402 -12,109 Hover/Click
Dec20 200709 354.00 362.00 353.25 357.00 +2.75 159,589 553,331 +83 Hover/Click
Mar21 200709 364.00 371.00 363.50 366.75 +2.25 27,558 110,512 +5,535 Hover/Click
May21 200709 370.00 376.00 369.50 372.25 +1.75 5,840 32,341 +496 Hover/Click
Jul21 200709 374.75 379.50 373.75 376.25 +1.25 6,986 77,803 +713 Hover/Click
Sep21 200709 370.50 375.25 370.00 372.50 +1.75 1,254 28,617 -32 Hover/Click
Dec21 200709 376.25 380.00 375.00 378.00 +1.50 9,365 84,032 +1,123 Hover/Click
Mar22 200709 385.00 388.50 384.75 386.50 +0.75 140 3,079 +43 Hover/Click
May22 200709 393.00 393.00 391.25 391.25 +0.50 4 565 +4 Hover/Click
Total Volume and Open Interest 328,697 1,489,681 -5,138  
Wheat(CBOT) Weekly Monthly
Jul20 200709 530.00 537.75 520.75 526.25 +8.75 99 132 +27 Hover/Click
Sep20 200709 516.50 531.25 515.75 525.00 +8.50 62,851 221,059 -400 Hover/Click
Dec20 200709 522.25 535.75 521.25 530.00 +8.25 22,246 99,688 -356 Hover/Click
Mar21 200709 527.00 540.25 526.75 535.00 +7.25 10,209 49,172 -282 Hover/Click
May21 200709 532.50 544.25 530.75 539.00 +7.25 3,900 16,419 +281 Hover/Click
Jul21 200709 527.75 543.00 527.75 536.75 +6.25 2,061 15,938 +458 Hover/Click
Total Volume and Open Interest 102,143 410,198 -256  
Wheat(KCBT) Weekly Monthly
Jul20 200709 455.00 458.50 452.00 452.00 unch 46 69 +11 Hover/Click
Sep20 200709 456.00 464.25 454.75 456.75 unch 17,809 153,668 +1,340 Hover/Click
Dec20 200709 467.50 474.75 466.00 468.00 +0.50 6,216 58,235 -484 Hover/Click
Mar21 200709 478.75 485.00 477.50 479.25 +0.25 2,497 13,647 +553 Hover/Click
May21 200709 485.25 491.50 484.25 486.25 +0.25 572 9,160 +75 Hover/Click
Jul21 200709 490.00 496.00 490.00 490.75 -0.25 260 4,742 +112 Hover/Click
Sep21 200709 498.50 504.25 498.50 500.50 unch 13 454 +0 Hover/Click
Total Volume and Open Interest 27,428 240,418 +1,611  
Wheat(MGE) Weekly Monthly
Jul20 200709 514.75 514.75 504.25 514.75 +2.75 4 18 -4 Hover/Click
Sep20 200709 522.25 530.50 519.50 526.00 +2.75 3,050 38,666 +798 Hover/Click
Dec20 200709 536.00 543.00 533.25 539.00 +2.00 622 15,188 +100 Hover/Click
Mar21 200709 549.00 555.00 549.00 551.25 +1.50 339 5,672 +116 Hover/Click
May21 200709 560.50 563.50 560.50 560.75 +1.00 259 2,491 +180 Hover/Click
Jul21 200709 571.00 571.75 569.00 569.00 +0.75 15 494 +9 Hover/Click
Total Volume and Open Interest 4,291 62,977 +1,198  
Oats(CBOT) Weekly Monthly
Jul20 200709 345.00 345.00 341.00 341.00 -2.50 27 6 -23 Hover/Click
Sep20 200709 288.00 289.75 287.50 288.50 -0.25 102 845 +0 Hover/Click
Dec20 200709 283.00 283.00 278.75 280.25 -2.50 273 3,502 +47 Hover/Click
Mar21 200709 282.50 282.50 280.75 280.75 -2.50 6 81 +2 Hover/Click
Total Volume and Open Interest 408 4,439 +26  
Rough Rice(CBOT) Weekly Monthly
Jul20 200709 17.80 17.90 16.32 16.32 unch 10 315 -10 Hover/Click
Sep20 200709 12.16 12.23 11.90 12.10 unch 219 8,241 +43 Hover/Click
Nov20 200709 11.85 11.92 11.72 11.87 +0.03 17 1,567 -3 Hover/Click
Jan21 200709 12.01 12.01 12.01 12.01 +0.01 0 21 +0 Hover/Click
Total Volume and Open Interest 246 10,153 +30  
Live Cattle(CME) Weekly Monthly
Aug20 200709 99.230 100.430 99.000 99.250 +0.100 22,811 110,260 -6,561 Hover/Click
Oct20 200709 103.535 104.730 103.250 103.930 +0.430 22,103 74,384 +4,219 Hover/Click
Dec20 200709 106.680 108.150 106.535 107.450 +0.770 12,106 43,445 -1,075 Hover/Click
Feb21 200709 110.250 111.480 110.050 110.930 +0.645 5,450 21,612 +1,221 Hover/Click
Apr21 200709 112.230 113.250 112.050 112.885 +0.585 2,557 15,165 +504 Hover/Click
Jun21 200709 106.300 107.330 106.200 106.980 +0.530 533 5,022 +140 Hover/Click
Total Volume and Open Interest 66,240 271,400 -1,436  
Feeder Cattle(CME) Weekly Monthly
Aug20 200709 134.185 135.435 133.800 134.535 +0.485 3,779 16,391 -81 Hover/Click
Sep20 200709 135.685 136.900 135.285 136.185 +0.500 2,436 6,993 -35 Hover/Click
Oct20 200709 136.630 138.050 136.400 137.130 +0.345 1,804 5,301 +246 Hover/Click
Nov20 200709 137.300 138.850 137.035 137.850 +0.400 1,226 3,851 +43 Hover/Click
Jan21 200709 136.700 138.550 136.700 137.685 +0.500 717 3,586 +42 Hover/Click
Mar21 200709 136.700 138.250 136.700 137.535 +0.685 237 1,169 +105 Hover/Click
Apr21 200709 137.500 138.035 137.500 138.035 +0.535 19 57 +10 Hover/Click
Total Volume and Open Interest 10,232 37,359 +336  
Lean Hogs(CME) Weekly Monthly
Jul20 200709 44.600 46.200 44.600 45.850 +1.800 4,231 16,639 -1,113 Hover/Click
Aug20 200709 48.950 51.180 48.750 50.230 +2.280 19,738 80,012 -1,240 Hover/Click
Oct20 200709 49.530 51.400 49.400 50.550 +1.750 13,055 58,927 +2,443 Hover/Click
Dec20 200709 51.880 53.000 51.780 52.600 +1.300 6,492 38,358 -641 Hover/Click
Feb21 200709 60.250 60.680 59.830 60.380 +0.480 3,985 18,417 +751 Hover/Click
Apr21 200709 66.500 66.650 65.800 66.180 -0.070 2,291 12,703 +754 Hover/Click
May21 200709 71.380 71.380 70.600 70.730 -0.620 16 202 +4  
Jun21 200709 76.430 76.430 75.200 75.280 -0.620 747 4,160 +329 Hover/Click
Total Volume and Open Interest 50,709 230,267 +1,370  
Class III Milk(CME) Weekly Monthly
Jul20 200709 23.86 24.18 23.75 24.17 +0.50 450 6,490 +406 Hover/Click
Aug20 200709 21.59 22.28 21.43 22.28 +0.75 640 5,280 +67 Hover/Click
Sep20 200709 19.10 19.82 19.00 19.82 +0.75 379 3,468 +21 Hover/Click
Oct20 200709 17.89 18.46 17.87 18.37 +0.44 197 2,356 +51 Hover/Click
Nov20 200709 17.23 17.42 17.23 17.40 +0.15 54 1,909 +12 Hover/Click
Dec20 200709 16.38 16.50 16.38 16.50 +0.12 27 1,554 -9 Hover/Click
Jan21 200709 16.10 16.25 16.10 16.24 +0.13 24 608 +13 Hover/Click
Feb21 200709 16.21 16.24 16.15 16.24 +0.06 24 574 +17 Hover/Click
Mar21 200709 16.20 16.34 16.20 16.34 -0.01 11 563 +7 Hover/Click
Apr21 200709 16.26 16.26 16.26 16.26 unch 0 316 +0 Hover/Click
May21 200709 16.20 16.24 16.20 16.24 -0.13 3 323 -2 Hover/Click
Jun21 200709 16.40 16.40 16.40 16.40 -0.10 5 238 +5 Hover/Click
Jul21 200709 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,814 23,977 +588  
Cocoa(ICE) Weekly Monthly
Jul20 200709 2267 2267 2267 2267 +46 0 3 +0 Hover/Click
Sep20 200709 2122 2150 2097 2149 +49 14,497 94,067 +1,135 Hover/Click
Dec20 200709 2136 2168 2121 2165 +43 7,486 58,571 +870 Hover/Click
Mar21 200709 2144 2167 2129 2164 +39 5,258 41,591 +632 Hover/Click
May21 200709 2141 2168 2137 2167 +39 1,075 14,432 +5 Hover/Click
Jul21 200709 2146 2172 2144 2172 +39 323 6,186 +11 Hover/Click
Sep21 200709 2152 2173 2143 2171 +35 378 3,875 +254 Hover/Click
Total Volume and Open Interest 29,149 221,776 +2,974  
Coffee "C"(ICE) Weekly Monthly
Jul20 200709 97.70 97.70 97.70 97.70 -1.25 0 280 +0 Hover/Click
Sep20 200709 99.95 100.80 98.35 98.75 -1.25 15,952 103,087 -1,341 Hover/Click
Dec20 200709 102.65 103.40 100.95 101.35 -1.20 9,468 65,904 +312 Hover/Click
Mar21 200709 104.45 105.55 103.20 103.55 -1.10 3,473 40,500 -518 Hover/Click
May21 200709 105.75 106.70 104.65 104.90 -1.05 1,914 21,635 +37 Hover/Click
Jul21 200709 107.05 107.90 105.85 106.25 -1.00 670 9,685 -6 Hover/Click
Total Volume and Open Interest 32,026 268,312 -1,543  
Orange Juice(ICE) Weekly Monthly
Jul20 200709 128.60 128.60 128.60 128.60 +0.70       Hover/Click
Sep20 200709 128.40 129.25 127.50 128.85 +0.70 459 7,976 +65 Hover/Click
Nov20 200709 128.80 129.20 128.35 129.05 +0.40 44 1,284 +2 Hover/Click
Jan21 200709 129.00 129.25 129.00 129.25 +0.25 29 582 +26 Hover/Click
Mar21 200709 128.90 129.00 128.90 129.00 +0.05 2 326 +2 Hover/Click
May21 200709 129.00 129.00 129.00 129.00 +0.05 0 77 +0 Hover/Click
Total Volume and Open Interest 534 10,247 +95  
Sugar #11(ICE) Weekly Monthly
Oct20 200709 12.11 12.15 11.82 11.84 -0.24 45,004 408,607 -2,111 Hover/Click
Mar21 200709 12.78 12.84 12.54 12.57 -0.21 19,518 198,587 +1,096 Hover/Click
May21 200709 12.50 12.51 12.28 12.30 -0.16 11,054 90,012 +1,287 Hover/Click
Jul21 200709 12.20 12.20 12.01 12.03 -0.13 7,750 72,804 +628 Hover/Click
Oct21 200709 12.13 12.15 11.96 11.99 -0.11 4,058 64,220 +25 Hover/Click
Mar22 200709 12.34 12.43 12.26 12.29 -0.08 1,889 37,150 +318 Hover/Click
May22 200709 12.04 12.17 12.03 12.04 -0.07 1,235 18,599 +717 Hover/Click
Jul22 200709 11.86 11.96 11.85 11.87 -0.06 452 16,547 +12 Hover/Click
Total Volume and Open Interest 91,050 924,622 +1,925  
London Cocoa(LCE) Weekly Monthly
Jul20 200709 1493 1500 1466 1483 +14 1,892 8,528 -1,495 Hover/Click
Sep20 200709 1559 1576 1546 1563 +13 8,365 52,944 +52 Hover/Click
Dec20 200709 1567 1581 1560 1570 +6 6,734 61,171 -781 Hover/Click
Mar21 200709 1548 1560 1538 1550 +4 4,690 63,733 +1,517 Hover/Click
May21 200709 1555 1566 1545 1557 +4 1,502 21,769 +138 Hover/Click
Jul21 200709 1557 1566 1550 1560 +4 487 10,491 +112 Hover/Click
Sep21 200709 1550 1559 1550 1558 +6 321 11,651 +43 Hover/Click
Total Volume and Open Interest 24,412 241,668 -61  
London Sugar(LCE) Weekly Monthly
Aug20 200709 346.90 346.90 340.00 340.10 -6.70 7,194 22,880 -2,049 Hover/Click
Oct20 200709 351.20 351.70 347.00 347.40 -3.10 5,042 37,121 +633 Hover/Click
Dec20 200709 352.50 353.70 349.00 349.30 -2.80 1,336 21,229 +535 Hover/Click
Mar21 200709 355.30 356.40 350.90 351.30 -3.10 1,056 14,591 +326 Hover/Click
May21 200709 359.60 360.10 354.60 355.00 -2.90 988 6,986 +606 Hover/Click
Total Volume and Open Interest 16,213 110,164 +292  
Cotton(ICE) Weekly Monthly
Jul20 200709 64.01 64.01 62.10 63.34 -1.32 0 172 +0 Hover/Click
Oct20 200709 64.87 65.09 64.33 64.34 -0.23 8 155 +1 Hover/Click
Dec20 200709 64.05 64.90 63.66 63.89 -0.27 12,818 117,194 -373 Hover/Click
Mar21 200709 64.60 65.39 64.23 64.49 -0.20 3,870 24,264 +426 Hover/Click
May21 200709 65.11 65.70 64.73 65.01 -0.20 1,791 6,164 +48 Hover/Click
Jul21 200709 65.56 66.00 65.16 65.44 -0.21 1,294 7,361 +570 Hover/Click
Total Volume and Open Interest 20,288 168,486 +759  
Lumber(CME) Weekly Monthly
Jul20 200709 486.3 499.0 482.3 499.0 +14.0 51 182 -30  
Sep20 200709 474.3 482.9 471.1 481.9 +12.5 466 1,771 +58  
Nov20 200709 448.0 459.3 446.0 458.9 +10.9 205 727 +86  
Jan21 200709 432.5 442.5 429.5 442.5 +12.5 60 209 +19  
Mar21 200709 412.5 423.0 412.5 423.0 +10.5 16 61 +6  
May21 200709 400.0 404.0 400.0 403.5 +3.5 1 1 +1  
Jul21 200709 402.0 402.0 402.0 402.0 +3.5        
Total Volume and Open Interest 799 2,951 +140  
Crude Oil(NYM) Weekly Monthly
Aug20 200709 40.87 40.99 39.27 39.62 -1.28 256,596 237,472 -8,135 Hover/Click
Sep20 200709 41.03 41.12 39.45 39.83 -1.21 96,871 314,368 +4,514 Hover/Click
Oct20 200709 41.16 41.25 39.64 40.02 -1.16 43,945 165,917 +3,298 Hover/Click
Nov20 200709 41.34 41.34 39.85 40.20 -1.09 23,200 109,313 -3,507 Hover/Click
Dec20 200709 41.36 41.46 40.02 40.39 -1.02 61,168 272,855 -9,458 Hover/Click
Jan21 200709 41.51 41.54 40.20 40.57 -0.97 11,658 74,827 -54 Hover/Click
Feb21 200709 41.44 41.67 40.42 40.75 -0.91 3,796 52,509 +291 Hover/Click
Mar21 200709 41.75 41.81 40.60 40.92 -0.87 11,192 75,250 +1,668 Hover/Click
Apr21 200709 41.80 41.94 40.84 41.09 -0.83 1,700 35,157 -58 Hover/Click
May21 200709 41.91 42.10 41.04 41.25 -0.80 1,372 34,833 +621 Hover/Click
Jun21 200709 42.12 42.25 41.03 41.41 -0.77 16,117 133,551 +2,342 Hover/Click
Jul21 200709 42.33 42.33 41.32 41.55 -0.73 1,454 28,182 +209 Hover/Click
Aug21 200709 41.68 41.68 41.68 41.68 -0.70 1,355 22,006 +725 Hover/Click
Sep21 200709 41.60 41.85 41.60 41.81 -0.67 3,006 40,389 +943 Hover/Click
Oct21 200709 41.93 42.46 41.93 41.93 -0.65 399 17,954 -95 Hover/Click
Nov21 200709 42.05 42.05 42.05 42.05 -0.62 1,798 18,797 +1,074 Hover/Click
Total Volume and Open Interest 568,015 1,972,049 -3,364  
e-miNY Crude Oil(NYM)
Aug20 200709 40.825 41.000 39.250 39.625 -1.275 8,370 2,245 -175  
Sep20 200709 41.125 41.125 39.450 39.825 -1.225 870 840 +85  
Oct20 200709 41.150 41.150 39.775 40.025 -1.150 28 209 +2  
Nov20 200709 40.025 40.200 40.025 40.200 -1.100 0 87 +0  
Dec20 200709 41.225 41.400 40.200 40.400 -1.000 103 355 -11  
Jan21 200709 41.275 41.350 40.350 40.575 -0.975 0 120 +0  
Feb21 200709 40.750 40.750 40.750 40.750 -0.900 2 88 -2  
Mar21 200709 41.500 41.500 40.875 40.925 -0.875 1 42 -1  
Apr21 200709 41.100 41.100 41.100 41.100 -0.825 0 31 +0  
May21 200709 41.250 41.250 41.250 41.250 -0.800 0 21 +0  
Total Volume and Open Interest 9,387 4,290 -93  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200709 123.57 124.26 121.07 122.39 -1.05 46,375 72,338 -4,479 Hover/Click
Sep20 200709 125.06 125.61 122.40 123.62 -1.28 25,246 48,995 +367 Hover/Click
Oct20 200709 126.67 127.07 123.92 125.03 -1.33 12,177 24,560 -285 Hover/Click
Nov20 200709 127.94 128.42 125.43 126.51 -1.34 6,971 22,182 -731 Hover/Click
Dec20 200709 129.27 129.86 126.79 127.84 -1.35 10,515 42,063 -790 Hover/Click
Jan21 200709 130.22 131.00 128.23 129.20 -1.35 2,877 19,108 +68 Hover/Click
Feb21 200709 131.53 131.91 130.12 130.23 -1.35 1,452 13,737 +82 Hover/Click
Mar21 200709 132.08 132.28 130.11 130.79 -1.34 1,073 15,039 +326 Hover/Click
Apr21 200709 130.54 131.15 130.54 130.88 -1.30 548 8,385 -63 Hover/Click
May21 200709 132.77 132.81 131.37 131.37 -1.30 270 5,268 -7 Hover/Click
Jun21 200709 133.52 133.55 131.10 132.11 -1.24 1,298 20,467 -100 Hover/Click
Jul21 200709 134.73 134.73 133.00 133.38 -1.21 300 3,611 -19 Hover/Click
Aug21 200709 135.74 135.74 134.33 134.54 -1.20 95 3,512 +40 Hover/Click
Sep21 200709 135.56 135.56 135.56 135.56 -1.18 46 6,271 +10 Hover/Click
Total Volume and Open Interest 110,037 351,038 -5,739  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200709 128.88 129.54 124.56 125.05 -4.04 64,379 90,008 +1,266 Hover/Click
Sep20 200709 126.34 127.05 122.50 123.14 -3.77 44,883 69,516 +851 Hover/Click
Oct20 200709 117.82 118.00 113.71 114.43 -3.43 21,587 37,708 -568 Hover/Click
Nov20 200709 115.53 115.86 111.97 112.51 -3.34 9,162 19,682 +39 Hover/Click
Dec20 200709 114.15 114.51 110.77 111.36 -3.24 9,689 45,206 -67 Hover/Click
Jan21 200709 114.15 114.61 111.15 111.62 -3.18 2,186 14,950 +616 Hover/Click
Feb21 200709 115.58 115.58 112.73 112.73 -3.14 943 5,149 -54 Hover/Click
Mar21 200709 117.58 117.58 114.70 114.70 -3.14 1,121 10,182 -30 Hover/Click
Apr21 200709 132.24 132.32 129.54 129.54 -3.09 976 9,720 -76 Hover/Click
May21 200709 133.09 133.11 130.33 130.33 -3.12 853 3,028 +11 Hover/Click
Total Volume and Open Interest 158,205 344,855 +1,995  
e-miNY RBOB Gasoline(NYM)
Aug20 200709 125.10 125.10 125.05 125.10 -3.99 1 1 -1  
Sep20 200709 123.10 123.14 123.10 123.10 -3.81        
Oct20 200709 114.40 114.43 114.40 114.40 -3.46        
Nov20 200709 112.50 112.51 112.50 112.50 -3.35        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug20 200709 1.820 1.891 1.772 1.779 -0.045 203,760 282,970 -6,539 Hover/Click
Sep20 200709 1.872 1.934 1.816 1.821 -0.055 80,481 205,944 +458 Hover/Click
Oct20 200709 1.963 2.022 1.918 1.922 -0.048 54,437 118,754 -3,255 Hover/Click
Nov20 200709 2.349 2.562 2.333 2.344 -0.011 34,130 71,975 +137 Hover/Click
Dec20 200709 2.756 2.805 2.730 2.737 -0.030 25,595 72,451 -1,847 Hover/Click
Jan21 200709 2.886 2.920 2.858 2.865 -0.030 31,121 111,703 -443 Hover/Click
Feb21 200709 2.853 2.884 2.825 2.833 -0.030 8,612 40,995 +741 Hover/Click
Mar21 200709 2.753 2.774 2.725 2.731 -0.029 11,623 79,059 -811 Hover/Click
Apr21 200709 2.482 2.508 2.467 2.472 -0.025 12,267 76,954 +293 Hover/Click
May21 200709 2.458 2.475 2.435 2.439 -0.026 5,530 32,956 +432 Hover/Click
Jun21 200709 2.495 2.520 2.476 2.481 -0.027 2,586 18,525 +146 Hover/Click
Jul21 200709 2.555 2.569 2.524 2.530 -0.029 2,325 16,454 -46 Hover/Click
Aug21 200709 2.568 2.582 2.540 2.544 -0.029 1,569 13,136 +162 Hover/Click
Sep21 200709 2.560 2.571 2.527 2.532 -0.028 1,475 15,643 +0 Hover/Click
Oct21 200709 2.578 2.587 2.544 2.551 -0.026 3,158 38,655 -284 Hover/Click
Nov21 200709 2.632 2.634 2.596 2.601 -0.024 872 21,275 -96 Hover/Click
Total Volume and Open Interest 483,638 1,310,701 -10,216  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200709 43.30 43.50 41.94 42.35 -0.94 183,230 478,058 -18,223 Hover/Click
Oct20 200709 43.46 43.64 42.14 42.55 -0.91 109,535 262,845 +4,228 Hover/Click
Nov20 200709 43.65 43.81 42.37 42.76 -0.89 49,653 161,471 -179 Hover/Click
Dec20 200709 43.84 43.99 42.60 42.98 -0.87 70,430 303,469 -5,126 Hover/Click
Jan21 200709 44.02 44.16 42.82 43.19 -0.85 21,500 136,630 -864 Hover/Click
Feb21 200709 44.20 44.34 43.09 43.41 -0.81 16,062 98,561 -1,113 Hover/Click
Mar21 200709 44.27 44.55 43.30 43.64 -0.79 12,283 91,408 +16 Hover/Click
Apr21 200709 44.46 44.70 43.52 43.86 -0.77 3,732 66,109 +341 Hover/Click
May21 200709 44.66 44.91 43.84 44.09 -0.75 2,928 49,609 -97 Hover/Click
Jun21 200709 45.01 45.16 43.94 44.33 -0.72 20,732 162,993 +2,530 Hover/Click
Jul21 200709 44.45 44.53 44.45 44.53 -0.70 4,354 47,880 +48 Hover/Click
Aug21 200709 44.74 44.74 44.74 44.74 -0.68 3,267 33,875 -1,195 Hover/Click
Sep21 200709 44.91 45.00 44.90 44.93 -0.66 1,985 41,697 -40 Hover/Click
Oct21 200709 45.11 45.11 45.11 45.11 -0.64 519 23,455 -252 Hover/Click
Total Volume and Open Interest 536,375 2,593,142 -16,773  
Gas Oil(ICE) Weekly Monthly
Jul20 200709 369.00 371.50 360.75 364.50 -3.25 30,830 39,390 -6,514 Hover/Click
Aug20 200709 370.50 373.00 363.00 367.00 -2.75 72,350 135,934 +269 Hover/Click
Sep20 200709 373.00 375.00 365.25 369.25 -3.00 44,064 114,448 +1,293 Hover/Click
Oct20 200709 377.50 379.00 369.50 373.50 -3.00 29,029 87,984 +5,864 Hover/Click
Nov20 200709 379.50 381.00 371.75 375.50 -3.00 10,213 50,580 +1,310 Hover/Click
Dec20 200709 381.00 382.25 373.25 376.75 -3.00 22,973 94,772 +1,193 Hover/Click
Jan21 200709 383.75 384.75 376.00 379.75 -3.00 4,312 40,990 -381 Hover/Click
Feb21 200709 386.75 387.75 379.50 382.75 -3.00 2,564 25,827 +275 Hover/Click
Mar21 200709 389.00 390.75 384.25 385.75 -3.00 2,818 24,269 +288 Hover/Click
Apr21 200709 391.75 393.00 384.75 388.25 -3.00 664 15,673 -11 Hover/Click
Total Volume and Open Interest 228,189 878,455 +4,005  
Ethanol(CBOT)
Aug20 200709 1.388 1.395 1.388 1.395 +0.035 4 74 -1  
Sep20 200709 1.385 1.385 1.385 1.385 +0.035 0 20 +0  
Oct20 200709 1.385 1.385 1.385 1.385 +0.035        
Nov20 200709 1.386 1.386 1.386 1.386 +0.035 0 1 +0  
Dec20 200709 1.421 1.421 1.421 1.421 +0.035 0 1 +0  
Jan21 200709 1.417 1.417 1.417 1.417 +0.035        
Feb21 200709 1.417 1.417 1.417 1.417 +0.035        
Mar21 200709 1.417 1.417 1.417 1.417 +0.035        
Total Volume and Open Interest 4 96 -1  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200709 40.88 40.94 39.28 39.62 -1.28 21,221 32,357 -3,555 Hover/Click
Sep20 200709 41.00 41.06 39.46 39.83 -1.21 34,088 77,946 -3,991 Hover/Click
Oct20 200709 41.14 41.17 39.71 40.02 -1.16 23,910 35,153 -1,534 Hover/Click
Nov20 200709 41.24 41.27 39.84 40.20 -1.09 12,145 21,270 -737 Hover/Click
Dec20 200709 41.35 41.45 40.07 40.39 -1.02 14,719 89,177 -1,860 Hover/Click
Jan21 200709 41.46 41.53 40.29 40.57 -0.97 2,508 11,307 -36 Hover/Click
Feb21 200709 41.58 41.58 40.52 40.75 -0.91 758 6,898 -11 Hover/Click
Mar21 200709 41.78 41.78 40.85 40.92 -0.87 665 9,346 -39 Hover/Click
Apr21 200709 41.84 41.93 41.00 41.09 -0.83 150 5,532 -71 Hover/Click
May21 200709 41.25 41.25 41.25 41.25 -0.80 98 5,181 -54 Hover/Click
Jun21 200709 42.18 42.23 41.30 41.41 -0.77 3,082 35,135 -26 Hover/Click
Jul21 200709 41.55 41.55 41.55 41.55 -0.73 38 5,772 -7 Hover/Click
Aug21 200709 41.68 41.68 41.68 41.68 -0.70 13 6,465 -2 Hover/Click
Sep21 200709 41.81 41.81 41.81 41.81 -0.67 175 6,249 +34 Hover/Click
Oct21 200709 41.93 41.93 41.93 41.93 -0.65 13 6,802 -13 Hover/Click
Nov21 200709 42.05 42.05 42.05 42.05 -0.62 44 6,205 +38 Hover/Click
Total Volume and Open Interest 118,015 508,379 -11,105  
US Dollar Index(ICE) Weekly Monthly
Sep20 200709 96.415 96.780 96.180 96.673 +0.305 16,285 22,167 +98 Hover/Click
Dec20 200709 96.375 96.760 96.185 96.652 +0.285 22 647 +10 Hover/Click
Mar21 200709 96.563 96.563 96.563 96.563 +0.283 0 54 +0 Hover/Click
Total Volume and Open Interest 16,307 22,869 +108  
Australian Dollar(CME) Weekly Monthly
Sep20 200709 69.82 70.02 69.51 69.67 -0.17 89,403 103,794 -669 Hover/Click
Dec20 200709 69.83 70.01 69.52 69.68 -0.16 30 523 -1 Hover/Click
Mar21 200709 69.66 69.66 69.66 69.66 -0.18 0 22 +0 Hover/Click
Total Volume and Open Interest 89,636 105,115 -694  
British Pound(CME) Weekly Monthly
Sep20 200709 126.16 126.74 126.04 126.25 -0.02 87,283 179,238 +2,195 Hover/Click
Dec20 200709 126.38 126.64 126.16 126.30 -0.02 11 723 +5 Hover/Click
Mar21 200709 126.81 126.81 126.39 126.39 -0.02 0 189 +0 Hover/Click
Total Volume and Open Interest 87,840 180,696 +2,001  
Canadian Dollar(CME) Weekly Monthly
Sep20 200709 73.99 74.13 73.57 73.65 -0.44 52,122 115,755 +1,461 Hover/Click
Dec20 200709 73.98 74.12 73.65 73.66 -0.44 56 4,283 +30 Hover/Click
Mar21 200709 74.08 74.10 73.67 73.67 -0.44 1 266 +1 Hover/Click
Jun21 200709 73.65 73.65 73.65 73.65 -0.44 2 159 +2 Hover/Click
Total Volume and Open Interest 52,263 121,226 +1,476  
Japanese Yen(CME) Weekly Monthly
Sep20 200709 93.30 93.45 93.18 93.36 unch 73,363 136,705 +357 Hover/Click
Dec20 200709 93.42 93.55 93.37 93.48 -0.01 17 266 +0 Hover/Click
Mar21 200709 93.70 93.70 93.68 93.68 -0.01 2 11 -1 Hover/Click
Total Volume and Open Interest 73,585 138,313 +318  
Swiss Franc(CME) Weekly Monthly
Sep20 200709 106.78 107.01 106.46 106.55 -0.28 19,820 44,995 -1,486 Hover/Click
Dec20 200709 107.22 107.28 106.83 106.84 -0.29 2 107 +2 Hover/Click
Mar21 200709 106.94 107.33 106.94 107.17 -0.29 0 13 +0 Hover/Click
Total Volume and Open Interest 19,822 45,115 -1,484  
EuroFX(CME) Weekly Monthly
Sep20 200709 113.50 113.87 112.96 113.13 -0.40 172,637 575,196 -1,789 Hover/Click
Dec20 200709 113.80 114.09 113.21 113.35 -0.41 147 3,321 +37 Hover/Click
Mar21 200709 113.99 113.99 113.48 113.63 -0.40 0 895 +0 Hover/Click
Total Volume and Open Interest 173,829 593,341 -1,781  
Mexican Peso(CME) Weekly Monthly
Jul20 200709 443.38 443.38 442.25 442.25 +2.50 31 67 -10  
Aug20 200709 440.25 440.25 436.75 440.25 +2.50 2 84 -1  
Total Volume and Open Interest 46,037 122,938 +1,911  
Brazilian Real(CME) Weekly Monthly
Aug20 200709 187.30 190.40 185.70 186.40 -0.60 9,056 21,440 +115  
Sep20 200709 190.05 190.05 185.95 186.20 -0.55 121 821 -35 Hover/Click
Oct20 200709 186.05 186.05 186.05 186.05 -0.50 0 3 +0  
Nov20 200709 185.85 185.85 185.85 185.85 -0.50        
Total Volume and Open Interest 9,177 22,285 +80  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200709 178~200 180~180 178~190 180~120 +1~140 201,678 1,021,427 +7,694 Hover/Click
Dec20 200709 178~220 178~220 177~040 178~220 +1~090 1 5 +1 Hover/Click
Mar21 200709 178~220 178~220 178~220 178~220 +1~090       Hover/Click
Total Volume and Open Interest 201,679 1,021,432 +7,695  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200709 139~025 139~170 139~020 139~160 +0~100 795,282 3,427,918 -7,328 Hover/Click
Dec20 200709 139~035 139~130 139~035 139~125 +0~100 0 167 +0 Hover/Click
Mar21 200709 139~125 139~125 139~125 139~125 +0~100       Hover/Click
Total Volume and Open Interest 795,282 3,428,085 -7,328  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200709 125~216 125~266 125~214 125~260 +0~026 418,117 3,456,501 -15,964 Hover/Click
Dec20 200709 125~230 125~304 125~230 125~304 +0~046 62 109 +60 Hover/Click
Mar21 200709 125~304 125~304 125~304 125~304 +0~046       Hover/Click
Total Volume and Open Interest 418,179 3,456,610 -15,904  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200709 110~124 110~137 110~124 110~132 +0~002 182,126 2,085,770 -1,749 Hover/Click
Dec20 200709 110~132 110~132 110~132 110~132 +0~002       Hover/Click
Mar21 200709 110~132 110~132 110~132 110~132 +0~002       Hover/Click
Total Volume and Open Interest 182,126 2,085,770 -1,749  
Eurodollars(CME) Weekly Monthly
Sep20 200709 99.735 99.745 99.735 99.740 unch 123,612 1,672,131 -2,266  
Dec20 200709 99.710 99.715 99.705 99.710 -0.005 81,923 1,086,558 +1,699  
Mar21 200709 99.800 99.810 99.795 99.800 -0.005 71,379 946,417 -6,375  
Jun21 200709 99.820 99.835 99.815 99.825 unch 85,058 906,575 +367  
Sep21 200709 99.825 99.840 99.820 99.830 unch 77,647 727,574 -16,969  
Dec21 200709 99.800 99.820 99.795 99.810 +0.005 61,546 705,768 -6,760  
Mar22 200709 99.820 99.845 99.820 99.835 +0.010 89,176 645,958 +2,159  
Jun22 200709 99.800 99.820 99.800 99.815 +0.010 57,204 547,812 +7,334  
Sep22 200709 99.775 99.805 99.775 99.795 +0.010 66,982 377,103 +6,554  
Dec22 200709 99.735 99.770 99.735 99.760 +0.015 50,717 307,682 -1,602  
Mar23 200709 99.715 99.745 99.715 99.740 +0.015 43,321 407,588 -9,392  
Jun23 200709 99.680 99.710 99.680 99.700 +0.010 42,914 186,043 -1,172  
Sep23 200709 99.640 99.670 99.640 99.665 +0.015 44,394 203,388 -6,291  
Dec23 200709 99.580 99.620 99.580 99.610 +0.015 39,726 170,398 +7,062  
Mar24 200709 99.550 99.585 99.550 99.575 +0.015 25,757 124,724 -26,325  
Jun24 200709 99.505 99.540 99.500 99.530 +0.015 25,700 93,579 +3,431  
Sep24 200709 99.450 99.495 99.450 99.485 +0.020 27,631 94,827 -5,621  
Dec24 200709 99.390 99.435 99.390 99.425 +0.025 23,555 93,673 +3,783  
Total Volume and Open Interest 1,159,298 9,884,505 -49,846  
Ultra T-Bond(CBOT)
Sep20 200709 218~26 223~01 218~23 222~21 +3~13 99,536 1,057,182 +1,383  
Dec20 200709 225~29 225~29 225~29 225~29 +3~21 0 1 +0  
Mar21 200709 225~29 225~29 225~29 225~29 +3~21        
Total Volume and Open Interest 99,536 1,057,183 +1,383  
Ultra 10-Yr T-Note(CBOT)
Sep20 200709 157~110 158~085 157~100 158~065 +0~220 123,996 973,586 +3,748  
Dec20 200709 160~145 160~145 160~145 160~145 +0~220 0 86 +0  
Mar21 200709 160~145 160~145 160~145 160~145 +0~220        
Total Volume and Open Interest 123,996 973,672 +3,748  
30 Day Federal Funds(CBOT)
Jul20 200709 99.915 99.918 99.915 99.915 unch 16,393 198,132 +3,501  
Aug20 200709 99.925 99.930 99.925 99.925 unch 13,580 185,394 +308  
Sep20 200709 99.935 99.935 99.930 99.935 unch 5,347 106,933 +907  
Oct20 200709 99.950 99.955 99.945 99.950 unch 4,104 235,911 +1,005  
Nov20 200709 99.955 99.960 99.955 99.955 unch 4,044 156,411 +3,318  
Dec20 200709 99.960 99.965 99.960 99.960 +0.005 5,037 120,126 -673  
Total Volume and Open Interest 80,386 1,678,778 -1,529  
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 200709 219.40 221.76 219.08 221.06 +1.44 38,601 208,156 +4,939  
Dec20 200709 219.56 219.56 219.56 219.56 +1.44        
Mar21 200709 218.76 218.76 218.76 218.76 +1.44        
Total Volume and Open Interest 38,601 208,156 +4,939  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200709 176.01 176.61 175.96 176.52 +0.39 413,698 1,179,572 +15,161 Hover/Click
Dec20 200709 173.50 173.68 173.50 173.68 +0.37 21 60 +21 Hover/Click
Mar21 200709 176.27 176.27 176.27 176.27 +0.39       Hover/Click
Total Volume and Open Interest 413,719 1,179,632 +15,182  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200709 134.69 134.88 134.68 134.85 +0.11 319,692 1,013,920 +21,112 Hover/Click
Dec20 200709 134.85 134.85 134.85 134.85 +0.11       Hover/Click
Mar21 200709 137.65 137.65 137.65 137.65 +0.11       Hover/Click
Total Volume and Open Interest 319,692 1,013,920 +21,112  
Euro-Schatz(EUREX)
Sep20 200709 112.06 112.10 112.06 112.09 +0.02 183,568 1,433,862 -10,073  
Dec20 200709 112.10 112.10 112.10 112.10 +0.02 0 50 +0  
Mar21 200709 113.69 113.69 113.69 113.69 +0.02        
Total Volume and Open Interest 183,568 1,433,912 -10,073  
3-Mth Euribor(EUREX)
Sep20 200709 100.450 100.450 100.450 100.450 -0.005 0 1,438 -200  
Dec20 200709 100.445 100.445 100.445 100.445 -0.005 0 267 -1  
Mar21 200709 100.460 100.460 100.460 100.460 -0.005 0 689 +0  
Total Volume and Open Interest 0 4,174 -201  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200709 137~13 137~28 137~13 137~25 +0~08 184,602 494,889 +436 Hover/Click
Dec20 200709 136~26 136~26 136~26 136~26 +0~08       Hover/Click
Total Volume and Open Interest 184,602 494,889 +436  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200709 99.88 99.89 99.87 99.89 +0.01 22,766 542,653 +1,423  
Dec20 200709 99.86 99.88 99.86 99.88 +0.01 38,223 424,360 +7,147  
Mar21 200709 99.92 99.93 99.91 99.92 +0.01 33,222 533,649 -6,630  
Jun21 200709 99.93 99.94 99.93 99.94 +0.01 44,879 490,014 +5,581  
Sep21 200709 99.96 99.97 99.96 99.97 +0.02 37,378 388,024 +4,690  
Dec21 200709 99.95 99.97 99.95 99.97 +0.03 29,406 272,965 +7,005  
Total Volume and Open Interest 334,640 3,628,483 +24,873  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200709 100.450 100.455 100.445 100.450 unch 33,198 487,771 +1,765  
Dec20 200709 100.450 100.455 100.445 100.450 unch 39,819 391,172 -1,424  
Mar21 200709 100.460 100.465 100.455 100.460 unch 42,994 288,818 -341  
Total Volume and Open Interest 544,382 3,349,858 +22,674  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200709 99.88 99.89 99.87 99.88 unch 3,799 131,949 -1,979  
Dec20 200709 99.86 99.86 99.85 99.86 unch 7,326 167,953 +503  
Mar21 200709 99.85 99.86 99.85 99.86 unch 11,175 133,580 +3,114  
Jun21 200709 99.84 99.85 99.84 99.85 +0.01 5,379 107,041 +1,949  
Sep21 200709 99.84 99.85 99.83 99.84 unch 5,108 78,036 +2,767  
Dec21 200709 99.81 99.83 99.81 99.82 unch 5,079 60,216 +724  
Mar22 200709 99.81 99.82 99.81 99.82 +0.01 4,834 56,210 -1,511  
Jun22 200709 99.79 99.80 99.79 99.80 +0.01 3,219 20,854 +478  
Sep22 200709 99.76 99.77 99.76 99.77 unch 2 664 +2  
Dec22 200709 99.71 99.73 99.71 99.73 -0.01 0 351 +0  
Total Volume and Open Interest 45,933 757,869 +6,059  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200709 99.10 99.11 99.07 99.08 -0.03 144,209 1,237,068 +8,546  
Dec20 200709 99.08 99.08 99.08 99.08 -0.03 0 600 +0  
Total Volume and Open Interest 144,209 1,237,668 +8,546  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200709 99.71 99.71 99.70 99.71 -0.01 94,593 1,050,448 +19,691  
Dec20 200709 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 94,593 1,050,448 +19,691  
Gold(CMX) Weekly Monthly
Aug20 200709 1818.8 1825.5 1799.6 1803.8 -16.8 221,733 386,012 +5,709 Hover/Click
Oct20 200709 1831.8 1838.6 1814.8 1817.6 -16.4 6,822 37,833 +559 Hover/Click
Dec20 200709 1849.8 1854.6 1829.6 1833.5 -17.1 18,507 102,337 +5,979 Hover/Click
Feb21 200709 1860.4 1862.8 1841.7 1843.2 -17.1 1,348 23,073 +410 Hover/Click
Apr21 200709 1868.3 1868.3 1847.0 1848.6 -17.1 1,482 6,021 +682 Hover/Click
Jun21 200709 1869.0 1871.4 1850.5 1851.7 -17.1 396 6,083 -57 Hover/Click
Aug21 200709 1871.9 1871.9 1854.0 1854.0 -17.2 302 2,848 -35 Hover/Click
Oct21 200709 1856.2 1856.3 1856.2 1856.2 -17.2 60 2,087 +60 Hover/Click
Dec21 200709 1878.0 1878.0 1858.5 1858.5 -16.7 189 5,329 +61 Hover/Click
Feb22 200709 1860.1 1860.2 1860.1 1860.1 -16.7 0 1 +0 Hover/Click
Apr22 200709 1862.0 1862.1 1862.0 1862.0 -16.7       Hover/Click
Jun22 200709 1867.6 1867.7 1867.6 1867.6 -16.7 0 64 +0 Hover/Click
Total Volume and Open Interest 251,737 572,776 +13,406  
Silver(CMX) Weekly Monthly
Jul20 200709 1909.5 1936.5 1883.5 1888.2 -19.9 263 3,109 -292 Hover/Click
Sep20 200709 1915.0 1944.5 1883.0 1896.2 -19.9 71,673 133,730 -647 Hover/Click
Dec20 200709 1933.5 1962.5 1902.5 1915.0 -19.7 2,684 24,820 +650 Hover/Click
Mar21 200709 1949.5 1979.0 1927.0 1933.2 -19.1 412 4,368 +94 Hover/Click
May21 200709 1988.0 1988.0 1942.3 1942.3 -19.1 354 1,139 -229 Hover/Click
Jul21 200709 1978.5 2012.0 1958.0 1958.0 -20.3 307 1,124 +209 Hover/Click
Sep21 200709 1999.0 2010.5 1962.9 1962.9 -18.3 0 128 +0 Hover/Click
Total Volume and Open Interest 76,025 169,513 -193  
Platinum(NYMEX) Weekly Monthly
Jul20 200709 874.9 881.2 834.0 836.6 -37.4 106 1,039 +86 Hover/Click
Oct20 200709 882.7 892.9 842.3 846.9 -37.1 13,115 45,911 +1,159 Hover/Click
Jan21 200709 890.2 900.0 850.8 855.1 -37.4 233 1,983 +138 Hover/Click
Apr21 200709 856.0 858.6 856.0 858.6 -37.4 0 199 +0 Hover/Click
Total Volume and Open Interest 13,454 49,143 +1,383  
Palladium(NYMEX) Weekly Monthly
Sep20 200709 1936.40 2019.40 1935.90 1963.20 +24.90 942 6,820 -18 Hover/Click
Dec20 200709 1948.00 1998.50 1948.00 1959.60 +25.60 15 405 +13 Hover/Click
Mar21 200709 1958.50 1958.50 1958.50 1958.50 +25.60       Hover/Click
Total Volume and Open Interest 957 7,225 -5  
Copper(CMX) Weekly Monthly
Jul20 200709 281.55 286.00 281.45 282.80 +1.35 514 3,818 -112 Hover/Click
Sep20 200709 282.85 287.55 282.35 283.85 +1.45 62,734 111,432 +1,503 Hover/Click
Dec20 200709 284.10 288.70 283.65 285.45 +1.80 9,151 54,335 +533 Hover/Click
Mar21 200709 284.45 289.35 284.45 286.45 +2.05 5,002 23,124 +1,088 Hover/Click
May21 200709 288.85 288.90 286.45 286.95 +2.25 1,379 3,834 +283 Hover/Click
Total Volume and Open Interest 79,130 206,843 +3,349  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200709 25995 26029 25397 25571 -398 192,273 71,442 -1,409 Hover/Click
Dec20 200709 25825 25825 25315 25454 -398 110 241 +15 Hover/Click
Mar21 200709 25475 25475 25475 25475 -392 0 4 +0 Hover/Click
Jun21 200709 25395 25395 25395 25395 -391       Hover/Click
Total Volume and Open Interest 192,383 71,687 -1,394  
S & P 500(CME) Weekly Monthly
Sep20 200709 3141.00 3146.25 3138.00 3141.00 -22.50 2,706 10,079 -114  
Dec20 200709 3130.50 3130.50 3130.50 3130.50 -22.25        
Mar21 200709 3122.75 3122.75 3122.75 3122.75 -23.50        
Jun21 200709 3118.00 3118.00 3118.00 3118.00 -22.50        
Total Volume and Open Interest 2,706 10,153 -114  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200709 3166.25 3170.75 3105.25 3141.00 -22.50 1,333,466 2,568,944 -7,847 Hover/Click
Dec20 200709 3158.50 3160.00 3095.00 3130.50 -22.25 1,092 47,472 +340 Hover/Click
Mar21 200709 3144.50 3145.00 3111.25 3122.75 -23.50 4 1,587 +2 Hover/Click
Jun21 200709 3140.00 3140.00 3118.00 3118.00 -22.50 0 22 +0 Hover/Click
Total Volume and Open Interest 1,334,562 2,618,026 -7,505  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200709 10674.25 10774.25 10560.00 10727.50 +65.25 465,212 211,503 +935 Hover/Click
Dec20 200709 10665.25 10761.00 10555.00 10716.00 +63.75 337 1,026 +45 Hover/Click
Mar21 200709 10718.50 10718.50 10718.50 10718.50 +65.75 0 6 +0 Hover/Click
Total Volume and Open Interest 465,549 212,535 +980  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200709 1775.30 1776.40 1721.90 1744.10 -26.50 13,198 62,847 -258 Hover/Click
Dec20 200709 1743.60 1743.60 1743.60 1743.60 -26.50 0 3 +0 Hover/Click
Mar21 200709 1746.20 1746.20 1746.20 1746.20 -26.50       Hover/Click
Total Volume and Open Interest 13,198 62,850 -258  
Volatility Index(CBOE)
Jul20 200709 29.45 31.65 29.19 30.23 +0.70 46,094 97,289 -3,283  
Aug20 200709 30.25 32.07 30.17 31.23 +0.80 28,666 90,968 +6,891  
Sep20 200709 30.52 32.05 30.45 31.40 +0.87 4,816 26,106 +651  
Oct20 200709 32.52 33.63 32.40 33.20 +0.62 2,905 24,918 -202  
Total Volume and Open Interest 86,539 271,998 +4,395  
S & P 600(CME)
Sep20 200709 800.40 800.40 800.40 800.40 -18.20 0 368 +0  
Dec20 200709 801.00 801.00 801.00 801.00 -18.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200709 1427.10 1428.10 1376.10 1394.00 -29.00 167,547 528,786 +6,582 Hover/Click
Dec20 200709 1412.80 1422.30 1375.80 1391.10 -29.00 11 436 +1 Hover/Click
Mar21 200709 1389.20 1389.20 1389.20 1389.20 -27.50       Hover/Click
Total Volume and Open Interest 167,558 529,222 +6,583  
Nikkei 225(CME)
Sep20 200709 22550 22700 22300 22420 -110 5,132 12,192 -146  
Dec20 200709 22295 22295 22295 22295 -110 0 2 +0  
Total Volume and Open Interest 5,132 12,194 -146  
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 200709 22500 22670 22430 22480 +110 1,028,842 383,976 +7,439  
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 200709 22500 22670 22440 22480 +110 63,115 257,823 -3,316  
Dec20 200709 22340 22510 22290 22340 +120 268 72,904 +64  
Mar21 200709 22270 22270 22270 22270 +110 19 5,227 +13  
Total Volume and Open Interest 63,413 414,423 -3,271  
Nikkei 225(CME) Yen
Sep20 200709 22510 22665 22265 22385 -110 23,062 36,105 -1,592  
Dec20 200709 22235 22235 22235 22235 -110 1 70 -1  
Mar21 200709 22145 22145 22145 22145 -110        
Total Volume and Open Interest 23,063 36,179 -1,593  
Nikkei 225(CME) e-Mini Yen
Sep20 200709 22390 22390 22385 22390 -110        
Dec20 200709 22240 22240 22235 22240 -110        
Mar21 200709 22150 22150 22145 22150 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200709 5012.0 5020.5 4896.0 4914.0 -60.0 53,992 246,190 +3,599  
Aug20 200709 4964.0 4972.5 4911.5 4911.5 -60.0 1 24 +0  
Sep20 200709 4965.0 4985.5 4908.0 4908.0 -60.0 66 8,558 -63  
Dec20 200709 4885.0 4885.0 4885.0 4885.0 -60.5 0 56,620 +0  
Mar21 200709 4875.0 4875.0 4875.0 4875.0 -60.0        
Jun21 200709 4787.0 4787.0 4787.0 4787.0 -60.0        
Total Volume and Open Interest 54,059 325,898 +3,536  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200709 26039 26389 25957 26246 +184 205,293 118,171 -1,066  
Aug20 200709 25978 26357 25978 26232 +178 1,191 909 +321  
Sep20 200709 25895 26273 25875 26128 +168 1,750 9,528 -240  
Total Volume and Open Interest 208,680 136,087 -947  
DAX(EUREX) Weekly Monthly
Sep20 200709 12605.0 12695.0 12430.0 12475.0 +3.0 75,478 85,891 -1,204  
Dec20 200709 12630.0 12655.0 12410.0 12453.5 +3.0 21 595 -1  
Mar21 200709 12445.5 12445.5 12445.5 12445.5 +3.0 0 6 +0  
Total Volume and Open Interest 75,499 86,492 -1,205  
Mini-DAX(EUREX)
Sep20 200709 12613.0 12697.0 12430.0 12475.0 +3.0 43,505 12,394 -311  
Dec20 200709 12561.0 12638.0 12453.5 12453.5 +3.0 30 140 +11  
Mar21 200709 12445.5 12445.5 12445.5 12445.5 +3.0 0 2 +0  
Total Volume and Open Interest 43,535 12,536 -300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200709 3305 3319 3237 3250 -24 658,269 3,491,115 -56,417  
Dec20 200709 3294 3294 3226 3237 -24 121 469,626 -2,229  
Mar21 200709 3255 3255 3224 3224 -24 0 3,485 +0  
Total Volume and Open Interest 658,390 4,011,316 -58,646  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200709 10193 10242 10090 10095 -38 21,296 155,367 +1,320  
Dec20 200709 10061 10061 10061 10061 -38 0 371 -2  
Mar21 200709 9961 9961 9961 9961 -39 5 11 +5  
Total Volume and Open Interest 21,301 155,749 +1,323  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200709 6161.00 6175.00 5996.00 6014.50 -103.50 73,291 698,428 -2,300  
Dec20 200709 6061.00 6061.00 5983.50 5983.50 -104.50 0 5,029 +0  
Mar21 200709 5952.50 5952.50 5952.50 5952.50 -103.50 0 41 +0  
Total Volume and Open Interest 73,291 703,550 -2,300  
SPI 200(SFE) Weekly Monthly
Sep20 200709 5907.0 5967.0 5890.0 5920.0 +29.0 50,865 324,804 +4,576  
Dec20 200709 5907.0 5907.0 5907.0 5907.0 +29.0 1 2,400 +1  
Mar21 200709 5840.0 5840.0 5840.0 5840.0 +29.0 0 1,681 +0  
Total Volume and Open Interest 50,915 329,408 +4,575  
FTSE MIB(ISE)
Sep20 200709 19980.00 19980.00 19355.00 19439.00 -392.00 15,812 60,841 -126  
Dec20 200709 19570.00 19600.00 19250.00 19314.00 -392.00 5 989 +4  
Mar21 200709 19159.00 19159.00 19159.00 19159.00 -392.00        
Total Volume and Open Interest 15,817 61,830 -122  
KOSPI 200(KFE)
Sep20 200709 286.15 286.15 286.15 286.15 unch 318,459 296,264 +2,115  
Dec20 200709 285.55 285.55 285.55 285.55 unch 275 37,758 -703  
Mar21 200709 282.65 282.65 282.65 282.65 -4.65 4 1,472 +0  
Total Volume and Open Interest 318,742 365,492 +1,412  
GSCI(CME) Weekly Monthly
Jul20 200709 333.15 333.90 333.15 333.90 -0.70 18 5,609 +11  
Aug20 200709 337.00 337.00 336.05 336.05 -0.05 0 2 +0  
Sep20 200709 334.25 334.25 334.25 334.25 -3.65        
Total Volume and Open Interest 18 5,611 +11  
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