Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 10, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200710 898.50 900.75 888.75 891.50 -6.75 371 142 -221 Hover/Click
Aug20 200710 896.50 900.50 883.75 887.25 -9.25 32,386 84,749 -3,246 Hover/Click
Sep20 200710 895.25 898.75 882.75 885.50 -9.75 12,783 48,244 +358 Hover/Click
Nov20 200710 901.50 904.75 887.50 890.75 -10.75 99,350 339,659 -5,231 Hover/Click
Jan21 200710 906.50 909.50 893.00 896.25 -10.75 12,040 78,541 +458 Hover/Click
Mar21 200710 902.50 905.50 889.50 892.50 -10.50 13,397 145,808 +1,313 Hover/Click
May21 200710 899.75 903.00 888.25 891.25 -9.75 6,710 67,859 +1,084 Hover/Click
Jul21 200710 904.75 908.25 893.50 897.00 -9.25 4,438 41,655 -369 Hover/Click
Aug21 200710 907.25 908.50 894.75 897.00 -9.25 125 2,245 +31 Hover/Click
Sep21 200710 898.00 898.00 889.50 890.50 -9.75 56 1,312 +29 Hover/Click
Nov21 200710 895.00 898.25 885.50 888.25 -8.75 2,160 22,982 -279 Hover/Click
Jan22 200710 895.25 895.50 889.50 891.00 -9.00 0 371 +0 Hover/Click
Mar22 200710 893.50 893.50 881.50 881.75 -12.00 50 478 +25 Hover/Click
May22 200710 883.75 883.75 883.75 883.75 -12.00 0 154 +0 Hover/Click
Total Volume and Open Interest 183,866 834,447 -6,048  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200710 294.30 294.30 290.70 290.80 -4.30 454 877 -314 Hover/Click
Aug20 200710 297.70 298.30 292.10 292.50 -4.80 20,718 56,819 -1,773 Hover/Click
Sep20 200710 300.40 301.00 294.50 294.90 -5.00 7,054 43,113 +906 Hover/Click
Oct20 200710 302.30 303.00 296.30 296.80 -5.00 3,172 22,845 +390 Hover/Click
Dec20 200710 306.00 306.70 299.50 300.10 -5.30 32,973 160,021 -912 Hover/Click
Jan21 200710 307.30 308.00 301.20 301.90 -5.00 8,754 25,321 -398 Hover/Click
Mar21 200710 306.40 307.10 301.00 301.60 -4.80 5,875 46,933 +434 Hover/Click
May21 200710 305.00 305.40 300.20 301.00 -4.10 1,778 28,966 +164 Hover/Click
Jul21 200710 306.00 306.70 301.70 302.50 -3.90 1,238 21,599 +100 Hover/Click
Aug21 200710 306.10 306.90 302.10 302.90 -3.80 182 4,827 +20 Hover/Click
Total Volume and Open Interest 82,693 431,598 -1,452  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200710 28.11 28.28 28.04 28.11 -0.08 406 193 -293 Hover/Click
Aug20 200710 28.26 28.51 28.03 28.22 -0.07 22,949 54,529 -541 Hover/Click
Sep20 200710 28.40 28.67 28.20 28.38 -0.07 9,170 51,080 +210 Hover/Click
Oct20 200710 28.55 28.83 28.33 28.53 -0.07 4,304 28,838 +30 Hover/Click
Dec20 200710 28.85 29.16 28.66 28.84 -0.08 49,525 170,006 -6,064 Hover/Click
Jan21 200710 29.14 29.40 28.89 29.09 -0.07 7,341 31,164 +825 Hover/Click
Mar21 200710 29.26 29.56 29.07 29.27 -0.07 8,326 40,970 +2,151 Hover/Click
May21 200710 29.33 29.70 29.24 29.42 -0.07 2,384 30,730 +139 Hover/Click
Jul21 200710 29.53 29.87 29.39 29.57 -0.06 2,006 17,316 +298 Hover/Click
Aug21 200710 29.64 29.88 29.44 29.62 -0.06 172 2,448 +54 Hover/Click
Total Volume and Open Interest 107,139 440,913 -3,129  
Canola(WCE) Weekly Monthly
Jul20 200710 484.0 484.0 479.5 479.5 +13.2 0 88 +0 Hover/Click
Nov20 200710 481.6 484.3 478.2 479.5 -1.9 13,786 133,423 +1,145 Hover/Click
Jan21 200710 488.3 490.5 485.1 486.3 -2.2 1,966 17,173 -340 Hover/Click
Mar21 200710 493.8 495.6 490.1 491.5 -2.6 924 4,354 +189 Hover/Click
May21 200710 496.5 498.7 493.2 494.8 -3.2 331 4,122 +152 Hover/Click
Total Volume and Open Interest 17,044 160,719 +1,160  
Corn(CBOT) Weekly Monthly
Jul20 200710 350.25 352.00 340.00 340.50 -10.75 352 1,285 -183 Hover/Click
Sep20 200710 348.75 351.50 336.25 337.25 -11.50 108,146 586,770 -7,632 Hover/Click
Dec20 200710 357.00 359.50 343.75 344.75 -12.25 127,415 541,614 -11,717 Hover/Click
Mar21 200710 366.75 369.25 354.00 355.00 -11.75 26,972 114,474 +3,962 Hover/Click
May21 200710 372.00 374.50 360.25 361.25 -11.00 10,060 31,759 -582 Hover/Click
Jul21 200710 376.00 378.25 364.75 366.25 -10.00 9,274 79,253 +1,450 Hover/Click
Sep21 200710 373.00 375.25 363.00 364.25 -8.25 3,096 28,119 -498 Hover/Click
Dec21 200710 378.25 380.75 370.00 371.00 -7.00 9,036 85,819 +1,787 Hover/Click
Mar22 200710 387.25 389.00 379.25 380.00 -6.50 163 3,127 +48 Hover/Click
May22 200710 388.50 393.25 384.00 384.75 -6.50 38 575 +10 Hover/Click
Total Volume and Open Interest 294,800 1,476,390 -13,291  
Wheat(CBOT) Weekly Monthly
Jul20 200710 536.75 543.00 535.75 535.75 +9.50 84 107 -25 Hover/Click
Sep20 200710 524.00 539.00 520.50 534.00 +9.00 111,164 215,940 -5,119 Hover/Click
Dec20 200710 529.50 542.75 525.25 539.00 +9.00 56,174 97,581 -2,107 Hover/Click
Mar21 200710 534.25 546.50 530.25 543.00 +8.00 18,368 49,009 -163 Hover/Click
May21 200710 537.00 549.25 534.00 544.50 +5.50 4,816 16,266 -153 Hover/Click
Jul21 200710 533.75 546.00 531.50 538.75 +2.00 3,587 15,865 -73 Hover/Click
Total Volume and Open Interest 194,486 402,673 -7,525  
Wheat(KCBT) Weekly Monthly
Jul20 200710 452.00 454.75 447.25 447.25 -4.75 27 36 -33 Hover/Click
Sep20 200710 456.00 459.50 446.75 452.00 -4.75 45,211 157,045 +3,377 Hover/Click
Dec20 200710 468.75 471.25 458.50 464.25 -3.75 21,158 59,164 +929 Hover/Click
Mar21 200710 479.00 482.00 469.75 476.00 -3.25 4,093 14,058 +411 Hover/Click
May21 200710 483.50 488.50 477.00 483.25 -3.00 1,455 9,372 +212 Hover/Click
Jul21 200710 488.00 493.00 481.75 487.00 -3.75 1,111 5,132 +390 Hover/Click
Sep21 200710 496.50 502.00 491.75 497.00 -3.50 19 454 +0 Hover/Click
Total Volume and Open Interest 73,094 245,710 +5,292  
Wheat(MGE) Weekly Monthly
Jul20 200710 517.00 517.00 504.25 517.00 +2.25 3 15 -3 Hover/Click
Sep20 200710 523.00 530.75 517.50 526.25 +0.25 5,217 39,107 +441 Hover/Click
Dec20 200710 536.00 543.50 530.50 538.25 -0.75 2,649 15,699 +511 Hover/Click
Mar21 200710 548.75 555.75 543.50 550.50 -0.75 270 5,726 +54 Hover/Click
May21 200710 561.00 561.00 554.25 559.50 -1.25 99 2,511 +20 Hover/Click
Jul21 200710 570.00 572.50 565.75 567.50 -1.50 61 481 -13 Hover/Click
Total Volume and Open Interest 8,371 63,995 +1,018  
Oats(CBOT) Weekly Monthly
Jul20 200710 339.25 339.25 339.25 339.25 -1.75 4 2 -4 Hover/Click
Sep20 200710 288.50 288.50 286.00 287.00 -1.50 86 847 +2 Hover/Click
Dec20 200710 280.00 281.25 277.00 277.25 -3.00 158 3,538 +36 Hover/Click
Mar21 200710 280.25 281.25 278.25 278.25 -2.50 1 81 +0 Hover/Click
Total Volume and Open Interest 249 4,473 +34  
Rough Rice(CBOT) Weekly Monthly
Jul20 200710 16.16 16.16 16.16 16.16 -0.16 26 278 -37 Hover/Click
Sep20 200710 11.97 12.02 11.84 11.94 -0.16 313 8,396 +155 Hover/Click
Nov20 200710 11.78 11.80 11.68 11.80 -0.07 6 1,570 +3 Hover/Click
Jan21 200710 11.95 11.95 11.95 11.95 -0.06 0 21 +0 Hover/Click
Total Volume and Open Interest 345 10,274 +121  
Live Cattle(CME) Weekly Monthly
Aug20 200710 99.535 100.230 99.180 100.000 +0.750 38,170 96,333 -13,927 Hover/Click
Oct20 200710 104.100 104.730 103.730 104.580 +0.650 30,041 78,980 +4,596 Hover/Click
Dec20 200710 107.450 108.500 107.285 108.400 +0.950 16,163 42,791 -654 Hover/Click
Feb21 200710 110.900 111.785 110.730 111.730 +0.800 6,469 21,898 +286 Hover/Click
Apr21 200710 112.785 113.800 112.650 113.730 +0.845 2,780 15,677 +512 Hover/Click
Jun21 200710 106.980 107.750 106.785 107.680 +0.700 733 5,242 +220 Hover/Click
Total Volume and Open Interest 94,414 262,469 -8,931  
Feeder Cattle(CME) Weekly Monthly
Aug20 200710 134.850 136.050 134.435 135.750 +1.215 6,910 15,579 -812 Hover/Click
Sep20 200710 136.550 137.550 135.985 137.330 +1.145 4,371 7,484 +491 Hover/Click
Oct20 200710 137.200 138.735 136.950 138.500 +1.370 2,011 5,448 +147 Hover/Click
Nov20 200710 137.985 139.535 137.700 139.285 +1.435 1,129 3,953 +102 Hover/Click
Jan21 200710 137.685 139.150 137.435 138.985 +1.300 605 3,665 +79 Hover/Click
Mar21 200710 137.300 138.830 137.300 138.650 +1.115 105 1,227 +58 Hover/Click
Apr21 200710 138.300 139.380 138.300 139.185 +1.150 8 57 +0 Hover/Click
Total Volume and Open Interest 15,141 37,424 +65  
Lean Hogs(CME) Weekly Monthly
Jul20 200710 46.000 46.500 45.830 45.980 +0.130 9,276 14,383 -2,256 Hover/Click
Aug20 200710 50.550 51.030 49.350 49.880 -0.350 27,526 75,458 -4,554 Hover/Click
Oct20 200710 50.800 51.080 49.330 49.850 -0.700 20,173 63,620 +4,693 Hover/Click
Dec20 200710 52.830 53.000 51.500 51.780 -0.820 7,780 38,309 -49 Hover/Click
Feb21 200710 60.530 60.630 59.450 59.630 -0.750 4,550 18,707 +290 Hover/Click
Apr21 200710 66.220 66.330 65.330 65.680 -0.500 2,376 13,082 +379 Hover/Click
May21 200710 70.350 70.430 69.900 70.280 -0.450 33 228 +26  
Jun21 200710 75.000 75.400 74.500 75.030 -0.250 447 4,280 +120 Hover/Click
Total Volume and Open Interest 72,260 228,956 -1,311  
Class III Milk(CME) Weekly Monthly
Jul20 200710 24.16 24.27 24.10 24.20 +0.03 500 6,538 +48 Hover/Click
Aug20 200710 22.50 23.70 22.37 23.04 +0.76 591 5,316 +36 Hover/Click
Sep20 200710 20.01 20.87 19.92 20.28 +0.46 202 3,505 +37 Hover/Click
Oct20 200710 18.45 19.08 18.34 18.51 +0.14 78 2,370 +14 Hover/Click
Nov20 200710 17.50 17.87 17.43 17.57 +0.17 16 1,910 +1 Hover/Click
Dec20 200710 16.50 16.73 16.45 16.64 +0.14 6 1,557 +3 Hover/Click
Jan21 200710 16.25 16.40 16.18 16.40 +0.16 7 604 -4 Hover/Click
Feb21 200710 16.25 16.37 16.25 16.35 +0.11 3 572 -2 Hover/Click
Mar21 200710 16.42 16.45 16.35 16.35 +0.01 2 562 -1 Hover/Click
Apr21 200710 16.40 16.40 16.39 16.40 +0.14 0 316 +0 Hover/Click
May21 200710 16.30 16.36 16.30 16.30 +0.06 0 323 +0 Hover/Click
Jun21 200710 16.45 16.45 16.45 16.45 +0.05 0 238 +0 Hover/Click
Jul21 200710 16.55 16.55 16.55 16.55 +0.05 0 48 +0 Hover/Click
Total Volume and Open Interest 1,405 24,109 +132  
Cocoa(ICE) Weekly Monthly
Jul20 200710 2278 2278 2278 2278 +11 3 3 +0 Hover/Click
Sep20 200710 2150 2179 2141 2160 +11 16,665 94,127 +60 Hover/Click
Dec20 200710 2169 2188 2156 2175 +10 12,329 59,505 +934 Hover/Click
Mar21 200710 2170 2182 2158 2172 +8 7,338 42,045 +454 Hover/Click
May21 200710 2172 2182 2160 2173 +6 937 13,917 -515 Hover/Click
Jul21 200710 2177 2184 2164 2176 +4 569 6,241 +55 Hover/Click
Sep21 200710 2166 2182 2164 2176 +5 367 4,029 +154 Hover/Click
Total Volume and Open Interest 38,545 223,188 +1,412  
Coffee "C"(ICE) Weekly Monthly
Jul20 200710 96.80 96.95 95.45 96.15 -1.55 0 280 +0 Hover/Click
Sep20 200710 98.70 99.40 96.65 97.40 -1.35 13,704 103,169 +82 Hover/Click
Dec20 200710 101.45 101.95 99.40 100.05 -1.30 6,786 65,486 -418 Hover/Click
Mar21 200710 103.55 104.00 101.55 102.20 -1.35 2,740 40,726 +226 Hover/Click
May21 200710 104.75 105.15 102.85 103.55 -1.35 1,202 21,782 +147 Hover/Click
Jul21 200710 106.10 106.20 104.25 104.85 -1.40 563 9,736 +51 Hover/Click
Total Volume and Open Interest 25,288 268,466 +154  
Orange Juice(ICE) Weekly Monthly
Jul20 200710 128.95 128.95 128.95 128.95 +0.35       Hover/Click
Sep20 200710 129.20 129.40 128.40 129.20 +0.35 741 7,888 -88 Hover/Click
Nov20 200710 129.40 129.40 128.70 129.20 +0.15 79 1,312 +28 Hover/Click
Jan21 200710 129.40 129.40 129.20 129.30 +0.05 72 609 +27 Hover/Click
Mar21 200710 129.05 129.05 129.05 129.05 +0.05 15 332 +6 Hover/Click
May21 200710 129.20 129.20 129.20 129.20 +0.20 8 77 +0 Hover/Click
Total Volume and Open Interest 915 10,220 -27  
Sugar #11(ICE) Weekly Monthly
Oct20 200710 11.81 11.93 11.68 11.76 -0.08 55,011 405,924 -2,683 Hover/Click
Mar21 200710 12.55 12.63 12.39 12.48 -0.09 33,085 204,833 +6,246 Hover/Click
May21 200710 12.28 12.35 12.15 12.25 -0.05 9,414 90,428 +416 Hover/Click
Jul21 200710 12.01 12.10 11.92 12.01 -0.02 6,881 72,890 +86 Hover/Click
Oct21 200710 11.99 12.10 11.88 11.97 -0.02 3,572 64,542 +322 Hover/Click
Mar22 200710 12.26 12.41 12.18 12.26 -0.03 1,919 37,456 +306 Hover/Click
May22 200710 12.02 12.17 11.93 12.00 -0.04 1,286 18,983 +384 Hover/Click
Jul22 200710 11.85 12.01 11.76 11.81 -0.06 1,340 16,877 +330 Hover/Click
Total Volume and Open Interest 113,109 930,235 +5,613  
London Cocoa(LCE) Weekly Monthly
Jul20 200710 1500 1513 1497 1510 +27 700 8,122 -406 Hover/Click
Sep20 200710 1563 1590 1561 1578 +15 7,825 53,180 +236 Hover/Click
Dec20 200710 1568 1595 1568 1588 +18 10,047 61,720 +549 Hover/Click
Mar21 200710 1551 1570 1550 1565 +15 7,819 65,091 +1,358 Hover/Click
May21 200710 1569 1575 1562 1569 +12 2,809 22,494 +725 Hover/Click
Jul21 200710 1561 1577 1561 1572 +12 1,560 11,141 +650 Hover/Click
Sep21 200710 1559 1575 1559 1569 +11 764 11,945 +294 Hover/Click
Total Volume and Open Interest 32,600 246,007 +4,339  
London Sugar(LCE) Weekly Monthly
Aug20 200710 340.60 342.00 335.00 335.40 -4.70 5,975 21,430 -1,450 Hover/Click
Oct20 200710 346.80 349.60 342.60 343.20 -4.20 4,913 38,236 +1,115 Hover/Click
Dec20 200710 349.00 350.80 345.00 345.30 -4.00 1,507 21,534 +305 Hover/Click
Mar21 200710 350.50 352.30 347.60 348.00 -3.30 732 14,918 +327 Hover/Click
May21 200710 353.00 356.20 352.20 352.30 -2.70 384 7,236 +250 Hover/Click
Total Volume and Open Interest 13,579 110,736 +572  
Cotton(ICE) Weekly Monthly
Oct20 200710 64.94 64.94 64.42 64.71 +0.37 11 152 -3 Hover/Click
Dec20 200710 63.89 64.60 63.15 64.31 +0.42 14,243 118,769 +1,575 Hover/Click
Mar21 200710 64.47 65.05 63.68 64.83 +0.34 3,078 24,509 +245 Hover/Click
May21 200710 64.79 65.47 64.01 65.34 +0.33 1,785 6,425 +261 Hover/Click
Jul21 200710 65.25 65.81 64.45 65.77 +0.33 1,185 7,451 +90 Hover/Click
Oct21 200710 64.87 64.87 64.87 64.87 +0.33 0 1 +0 Hover/Click
Total Volume and Open Interest 21,210 170,877 +2,391  
Lumber(CME) Weekly Monthly
Jul20 200710 499.0 570.0 499.0 539.0 +40.0 39 158 -24  
Sep20 200710 484.4 500.4 483.1 498.4 +16.5 398 1,851 +80  
Nov20 200710 458.3 477.1 458.3 474.3 +15.4 89 747 +20  
Jan21 200710 443.2 457.8 443.2 457.1 +14.6 39 221 +12  
Mar21 200710 427.5 437.9 427.5 437.9 +14.9 8 68 +7  
May21 200710 407.5 422.4 407.5 422.4 +18.9 0 1 +0  
Jul21 200710 420.9 420.9 420.9 420.9 +18.9        
Total Volume and Open Interest 573 3,046 +95  
Crude Oil(NYM) Weekly Monthly
Aug20 200710 39.58 40.77 38.54 40.55 +0.93 286,740 216,161 -21,311 Hover/Click
Sep20 200710 39.83 40.92 38.77 40.76 +0.93 130,351 335,595 +21,227 Hover/Click
Oct20 200710 40.02 41.07 39.00 40.94 +0.92 49,914 171,326 +5,409 Hover/Click
Nov20 200710 40.23 41.20 39.25 41.10 +0.90 31,296 107,569 -1,744 Hover/Click
Dec20 200710 40.37 41.34 39.46 41.25 +0.86 70,361 266,582 -6,273 Hover/Click
Jan21 200710 40.54 41.47 39.69 41.40 +0.83 15,380 75,404 +577 Hover/Click
Feb21 200710 40.78 41.59 39.90 41.54 +0.79 6,572 53,148 +639 Hover/Click
Mar21 200710 40.93 41.73 40.13 41.69 +0.77 19,522 77,512 +2,262 Hover/Click
Apr21 200710 41.19 41.86 40.37 41.83 +0.74 2,742 35,228 +71 Hover/Click
May21 200710 40.98 41.98 40.56 41.98 +0.73 3,594 34,987 +154 Hover/Click
Jun21 200710 41.41 42.19 40.71 42.13 +0.72 19,552 135,894 +2,343 Hover/Click
Jul21 200710 41.02 42.27 40.90 42.25 +0.70 3,610 28,753 +571 Hover/Click
Aug21 200710 42.11 42.37 41.54 42.37 +0.69 1,467 22,019 +13 Hover/Click
Sep21 200710 42.33 42.48 41.70 42.48 +0.67 2,752 40,408 +19 Hover/Click
Oct21 200710 42.59 42.59 41.85 42.59 +0.66 254 17,985 +31 Hover/Click
Nov21 200710 43.06 43.17 41.96 42.70 +0.65 2,115 19,533 +736 Hover/Click
Total Volume and Open Interest 673,199 1,978,585 +6,536  
e-miNY Crude Oil(NYM)
Aug20 200710 39.600 40.775 38.550 40.550 +0.925 7,534 2,306 +61  
Sep20 200710 39.825 40.950 38.775 40.750 +0.925 772 871 +31  
Oct20 200710 40.000 41.100 39.025 40.950 +0.925 16 207 -2  
Nov20 200710 39.800 41.175 39.275 41.100 +0.900 6 92 +5  
Dec20 200710 40.400 41.325 39.475 41.250 +0.850 61 361 +6  
Jan21 200710 40.900 41.400 40.900 41.400 +0.825 2 120 +0  
Feb21 200710 41.550 41.550 41.550 41.550 +0.800 0 88 +0  
Mar21 200710 40.200 41.700 40.200 41.700 +0.775 1 42 +0  
Apr21 200710 41.825 41.825 41.825 41.825 +0.725 0 31 +0  
May21 200710 41.975 41.975 41.975 41.975 +0.725 0 21 +0  
Total Volume and Open Interest 8,397 4,389 +99  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200710 122.39 124.36 119.94 124.12 +1.73 45,826 71,754 -584 Hover/Click
Sep20 200710 123.60 125.41 121.16 125.23 +1.61 26,019 51,685 +2,690 Hover/Click
Oct20 200710 125.09 126.76 122.66 126.53 +1.50 12,447 24,196 -364 Hover/Click
Nov20 200710 125.13 128.07 124.23 127.88 +1.37 9,759 21,984 -198 Hover/Click
Dec20 200710 127.62 129.32 125.71 129.10 +1.26 11,089 42,709 +646 Hover/Click
Jan21 200710 127.16 130.65 127.14 130.42 +1.22 3,814 19,491 +383 Hover/Click
Feb21 200710 128.20 131.70 128.16 131.44 +1.21 1,798 13,900 +163 Hover/Click
Mar21 200710 129.36 132.20 128.83 132.00 +1.21 1,300 14,779 -260 Hover/Click
Apr21 200710 131.74 132.11 129.56 132.08 +1.20 321 8,423 +38 Hover/Click
May21 200710 132.49 132.58 131.30 132.58 +1.21 326 5,291 +23 Hover/Click
Jun21 200710 130.56 133.47 130.12 133.31 +1.20 1,663 20,084 -383 Hover/Click
Jul21 200710 133.56 134.58 133.56 134.58 +1.20 204 3,575 -36 Hover/Click
Aug21 200710 135.75 135.75 134.43 135.75 +1.21 96 3,541 +29 Hover/Click
Sep21 200710 136.25 136.79 136.25 136.79 +1.23 73 6,283 +12 Hover/Click
Total Volume and Open Interest 115,808 353,316 +2,278  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200710 124.84 129.11 122.45 128.31 +3.26 65,788 88,279 -1,729 Hover/Click
Sep20 200710 122.91 126.52 120.38 125.90 +2.76 51,164 73,887 +4,371 Hover/Click
Oct20 200710 114.21 117.44 111.76 117.01 +2.58 22,472 38,035 +327 Hover/Click
Nov20 200710 112.28 115.26 109.91 114.91 +2.40 10,699 20,338 +656 Hover/Click
Dec20 200710 111.15 113.92 108.86 113.65 +2.29 11,206 45,976 +770 Hover/Click
Jan21 200710 110.47 114.06 110.47 113.90 +2.28 3,534 15,380 +430 Hover/Click
Feb21 200710 112.39 115.10 112.39 115.03 +2.30 1,662 5,196 +47 Hover/Click
Mar21 200710 113.22 117.06 113.22 116.98 +2.28 1,741 10,462 +280 Hover/Click
Apr21 200710 128.79 131.82 128.79 131.82 +2.28 1,412 9,935 +215 Hover/Click
May21 200710 130.24 132.59 130.08 132.59 +2.26 664 2,992 -36 Hover/Click
Total Volume and Open Interest 172,178 350,251 +5,396  
e-miNY RBOB Gasoline(NYM)
Aug20 200710 128.31 128.31 128.31 128.31 +3.26 0 1 +0  
Sep20 200710 125.90 125.90 125.90 125.90 +2.76        
Oct20 200710 117.01 117.01 117.01 117.01 +2.58        
Nov20 200710 114.91 114.91 114.91 114.91 +2.40        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200710 1.776 1.835 1.737 1.805 +0.026 187,548 239,758 -43,212 Hover/Click
Sep20 200710 1.822 1.874 1.787 1.847 +0.026 113,133 220,082 +14,138 Hover/Click
Oct20 200710 1.923 1.967 1.891 1.943 +0.021 43,098 116,437 -2,317 Hover/Click
Nov20 200710 2.347 2.372 2.320 2.355 +0.011 32,657 76,109 +4,134 Hover/Click
Dec20 200710 2.741 2.754 2.718 2.741 +0.004 15,173 73,235 +784 Hover/Click
Jan21 200710 2.864 2.882 2.844 2.869 +0.004 20,087 112,532 +829 Hover/Click
Feb21 200710 2.823 2.849 2.812 2.836 +0.003 4,948 40,808 -187 Hover/Click
Mar21 200710 2.733 2.750 2.709 2.737 +0.006 8,120 79,590 +531 Hover/Click
Apr21 200710 2.477 2.480 2.453 2.470 -0.002 4,938 76,631 -323 Hover/Click
May21 200710 2.435 2.445 2.421 2.437 -0.002 2,650 33,390 +434 Hover/Click
Jun21 200710 2.473 2.482 2.462 2.475 -0.006 1,584 18,609 +84 Hover/Click
Jul21 200710 2.523 2.532 2.511 2.522 -0.008 1,141 16,847 +393 Hover/Click
Aug21 200710 2.536 2.544 2.527 2.534 -0.010 623 13,294 +158 Hover/Click
Sep21 200710 2.522 2.533 2.515 2.522 -0.010 610 15,787 +144 Hover/Click
Oct21 200710 2.547 2.554 2.535 2.540 -0.011 2,163 38,788 +133 Hover/Click
Nov21 200710 2.593 2.601 2.584 2.588 -0.013 1,145 21,253 -22 Hover/Click
Total Volume and Open Interest 443,505 1,286,237 -24,464  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200710 42.36 43.42 41.32 43.24 +0.89 185,142 439,560 -38,498 Hover/Click
Oct20 200710 42.54 43.59 41.56 43.46 +0.91 113,058 275,956 +13,111 Hover/Click
Nov20 200710 42.75 43.78 41.83 43.68 +0.92 44,349 162,686 +1,215 Hover/Click
Dec20 200710 42.98 43.97 42.10 43.88 +0.90 72,823 302,670 -799 Hover/Click
Jan21 200710 43.22 44.16 42.36 44.08 +0.89 14,913 138,066 +1,436 Hover/Click
Feb21 200710 43.51 44.34 42.65 44.28 +0.87 8,262 100,341 +1,780 Hover/Click
Mar21 200710 43.64 44.56 42.89 44.50 +0.86 7,780 93,225 +1,817 Hover/Click
Apr21 200710 43.89 44.75 43.15 44.70 +0.84 2,519 66,443 +334 Hover/Click
May21 200710 44.11 44.97 43.42 44.92 +0.83 2,032 49,104 -505 Hover/Click
Jun21 200710 44.34 45.19 43.67 45.14 +0.81 14,127 163,685 +692 Hover/Click
Jul21 200710 45.33 45.33 45.33 45.33 +0.80 606 47,819 -61 Hover/Click
Aug21 200710 44.76 45.54 44.76 45.54 +0.80 377 33,867 -8 Hover/Click
Sep21 200710 45.15 45.73 45.15 45.73 +0.80 846 41,628 -69 Hover/Click
Oct21 200710 45.89 45.89 45.89 45.89 +0.78 75 23,414 -41 Hover/Click
Total Volume and Open Interest 500,973 2,577,296 -15,846  
Gas Oil(ICE) Weekly Monthly
Jul20 200710 360.00 364.50 357.00 364.50 unch 36,918 25,711 -13,679 Hover/Click
Aug20 200710 365.25 371.75 358.75 369.75 +2.75 73,448 140,682 +4,748 Hover/Click
Sep20 200710 368.50 374.25 361.25 372.25 +3.00 42,922 121,630 +7,182 Hover/Click
Oct20 200710 373.25 378.50 365.50 376.50 +3.00 27,620 92,235 +4,251 Hover/Click
Nov20 200710 373.25 380.50 368.00 378.50 +3.00 11,559 51,030 +450 Hover/Click
Dec20 200710 376.00 381.75 369.25 379.75 +3.00 29,875 96,082 +1,310 Hover/Click
Jan21 200710 377.50 384.75 372.25 382.75 +3.00 5,958 40,298 -692 Hover/Click
Feb21 200710 380.75 387.75 375.75 385.75 +3.00 2,093 25,861 +34 Hover/Click
Mar21 200710 380.75 390.75 379.00 388.75 +3.00 3,001 24,539 +270 Hover/Click
Apr21 200710 381.75 393.25 381.00 391.50 +3.25 420 15,722 +49 Hover/Click
Total Volume and Open Interest 243,698 882,745 +4,290  
Ethanol(CBOT)
Aug20 200710 1.400 1.400 1.310 1.320 -0.075 0 74 +0  
Sep20 200710 1.300 1.300 1.300 1.300 -0.085 0 20 +0  
Oct20 200710 1.300 1.300 1.300 1.300 -0.085        
Nov20 200710 1.386 1.386 1.301 1.301 -0.085 0 1 +0  
Dec20 200710 1.336 1.336 1.336 1.336 -0.085 0 1 +0  
Jan21 200710 1.332 1.332 1.332 1.332 -0.085        
Feb21 200710 1.332 1.332 1.332 1.332 -0.085        
Mar21 200710 1.332 1.332 1.332 1.332 -0.085        
Total Volume and Open Interest 0 96 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200710 39.66 40.77 38.55 40.55 +0.93 17,140 31,164 -1,193 Hover/Click
Sep20 200710 39.88 40.93 38.78 40.76 +0.93 26,704 76,917 -1,029 Hover/Click
Oct20 200710 40.04 41.06 39.04 40.94 +0.92 21,816 33,949 -1,204 Hover/Click
Nov20 200710 40.22 41.19 39.27 41.10 +0.90 13,719 21,052 -218 Hover/Click
Dec20 200710 40.40 41.35 39.50 41.25 +0.86 15,686 88,712 -465 Hover/Click
Jan21 200710 40.66 41.45 39.86 41.40 +0.83 2,994 11,328 +21 Hover/Click
Feb21 200710 40.18 41.55 40.06 41.54 +0.79 1,195 6,894 -4 Hover/Click
Mar21 200710 41.02 41.74 40.28 41.69 +0.77 1,542 9,793 +447 Hover/Click
Apr21 200710 41.43 41.83 41.43 41.83 +0.74 225 5,420 -112 Hover/Click
May21 200710 41.98 41.98 41.98 41.98 +0.73 115 5,125 -56 Hover/Click
Jun21 200710 40.82 42.13 40.82 42.13 +0.72 1,966 34,914 -221 Hover/Click
Jul21 200710 42.25 42.25 42.25 42.25 +0.70 99 5,743 -29 Hover/Click
Aug21 200710 42.37 42.37 42.37 42.37 +0.69 9 6,464 -1 Hover/Click
Sep21 200710 42.48 42.48 42.48 42.48 +0.67 83 6,309 +60 Hover/Click
Oct21 200710 42.59 42.59 42.59 42.59 +0.66 3 6,799 -3 Hover/Click
Nov21 200710 42.70 42.70 42.70 42.70 +0.65 134 6,256 +51 Hover/Click
Total Volume and Open Interest 109,680 504,057 -4,322  
US Dollar Index(ICE) Weekly Monthly
Sep20 200710 96.745 96.960 96.395 96.615 -0.058 18,909 24,459 +2,292 Hover/Click
Dec20 200710 96.800 96.935 96.590 96.590 -0.063 52 663 +16 Hover/Click
Mar21 200710 96.495 96.495 96.495 96.495 -0.067 0 54 +0 Hover/Click
Total Volume and Open Interest 18,961 25,177 +2,308  
Australian Dollar(CME) Weekly Monthly
Sep20 200710 69.63 69.72 69.25 69.49 -0.18 77,895 105,769 +1,975 Hover/Click
Dec20 200710 69.60 69.70 69.27 69.50 -0.18 25 524 +1 Hover/Click
Mar21 200710 69.48 69.48 69.35 69.48 -0.18 0 22 +0 Hover/Click
Total Volume and Open Interest 78,447 107,065 +1,950  
British Pound(CME) Weekly Monthly
Sep20 200710 126.07 126.69 125.71 126.33 +0.08 80,648 178,479 -759 Hover/Click
Dec20 200710 126.12 126.73 125.77 126.38 +0.08 76 653 -70 Hover/Click
Mar21 200710 126.01 126.78 125.96 126.47 +0.08 0 189 +0 Hover/Click
Total Volume and Open Interest 81,103 179,914 -782  
Canadian Dollar(CME) Weekly Monthly
Sep20 200710 73.65 73.68 73.37 73.60 -0.05 62,671 114,575 -1,180 Hover/Click
Dec20 200710 73.62 73.68 73.39 73.61 -0.05 82 4,260 -23 Hover/Click
Mar21 200710 73.62 73.62 73.44 73.62 -0.05 1 266 +0 Hover/Click
Jun21 200710 73.61 73.61 73.49 73.61 -0.04 0 159 +0 Hover/Click
Total Volume and Open Interest 62,846 120,025 -1,201  
Japanese Yen(CME) Weekly Monthly
Sep20 200710 93.34 93.86 93.31 93.60 +0.24 54,346 136,274 -431 Hover/Click
Dec20 200710 93.58 93.95 93.43 93.72 +0.24 3 265 -1 Hover/Click
Mar21 200710 93.93 94.14 93.93 93.93 +0.25 2 10 -1 Hover/Click
Total Volume and Open Interest 54,416 137,848 -465  
Swiss Franc(CME) Weekly Monthly
Sep20 200710 106.55 106.75 106.22 106.41 -0.14 18,091 47,906 +2,911 Hover/Click
Dec20 200710 106.60 107.01 106.52 106.70 -0.14 6 110 +3 Hover/Click
Mar21 200710 107.03 107.18 106.96 107.03 -0.14 0 13 +0 Hover/Click
Total Volume and Open Interest 18,097 48,029 +2,914  
EuroFX(CME) Weekly Monthly
Sep20 200710 112.98 113.41 112.70 113.16 +0.03 180,863 583,409 +8,213 Hover/Click
Dec20 200710 113.21 113.63 112.93 113.38 +0.03 508 3,440 +119 Hover/Click
Mar21 200710 113.38 113.87 113.25 113.65 +0.02 39 862 -33 Hover/Click
Total Volume and Open Interest 182,345 601,561 +8,220  
Mexican Peso(CME) Weekly Monthly
Jul20 200710 442.25 445.13 438.38 445.13 +2.88 1 67 +0  
Aug20 200710 441.75 443.25 436.38 443.25 +3.00 2 83 -1  
Total Volume and Open Interest 36,054 124,355 +1,417  
Brazilian Real(CME) Weekly Monthly
Aug20 200710 186.40 188.05 185.25 187.75 +1.35 5,056 21,904 +464  
Sep20 200710 186.90 187.80 185.10 187.55 +1.35 8 822 +1 Hover/Click
Oct20 200710 187.35 187.35 185.10 187.35 +1.30 0 3 +0  
Nov20 200710 187.15 187.15 184.95 187.15 +1.30        
Total Volume and Open Interest 5,064 22,750 +465  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200710 180~050 181~140 179~170 179~260 -0~180 216,441 1,030,550 +9,123 Hover/Click
Dec20 200710 178~280 179~180 178~040 178~040 -0~180 1 5 +0 Hover/Click
Mar21 200710 178~040 178~040 178~040 178~040 -0~180       Hover/Click
Total Volume and Open Interest 216,442 1,030,555 +9,123  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200710 139~120 139~225 139~035 139~070 -0~090 928,752 3,407,293 -20,625 Hover/Click
Dec20 200710 139~160 139~205 139~045 139~045 -0~080 0 167 +0 Hover/Click
Mar21 200710 139~045 139~045 139~045 139~045 -0~080       Hover/Click
Total Volume and Open Interest 928,752 3,407,460 -20,625  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200710 125~242 125~284 125~206 125~222 -0~036 438,391 3,470,162 +13,661 Hover/Click
Dec20 200710 125~252 126~002 125~252 125~260 -0~044 77 170 +61 Hover/Click
Mar21 200710 125~260 125~260 125~260 125~260 -0~044       Hover/Click
Total Volume and Open Interest 438,468 3,470,332 +13,722  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200710 110~131 110~144 110~126 110~130 -0~002 251,506 2,107,001 +21,231 Hover/Click
Dec20 200710 110~130 110~130 110~130 110~130 -0~002       Hover/Click
Mar21 200710 110~130 110~130 110~130 110~130 -0~002       Hover/Click
Total Volume and Open Interest 251,506 2,107,001 +21,231  
Eurodollars(CME) Weekly Monthly
Sep20 200710 99.745 99.755 99.740 99.745 +0.005 142,843 1,672,070 -61  
Dec20 200710 99.710 99.725 99.705 99.710 unch 80,416 1,079,454 -7,104  
Mar21 200710 99.800 99.815 99.795 99.800 unch 91,445 935,911 -10,506  
Jun21 200710 99.820 99.840 99.815 99.820 -0.005 93,207 900,295 -6,280  
Sep21 200710 99.830 99.845 99.820 99.825 -0.005 79,740 738,981 +11,407  
Dec21 200710 99.805 99.825 99.795 99.800 -0.010 66,617 696,461 -9,307  
Mar22 200710 99.825 99.845 99.815 99.820 -0.015 111,593 622,296 -23,662  
Jun22 200710 99.805 99.825 99.790 99.795 -0.020 44,768 540,124 -7,688  
Sep22 200710 99.785 99.800 99.765 99.770 -0.025 73,552 383,878 +6,775  
Dec22 200710 99.745 99.765 99.725 99.730 -0.030 40,025 305,437 -2,245  
Mar23 200710 99.725 99.745 99.705 99.710 -0.030 38,084 405,785 -1,803  
Jun23 200710 99.690 99.710 99.665 99.670 -0.030 38,231 186,848 +805  
Sep23 200710 99.650 99.675 99.625 99.625 -0.040 22,854 202,387 -1,001  
Dec23 200710 99.595 99.620 99.565 99.570 -0.040 20,235 170,589 +191  
Mar24 200710 99.565 99.590 99.530 99.535 -0.040 19,294 124,327 -397  
Jun24 200710 99.520 99.550 99.480 99.485 -0.045 16,446 93,159 -420  
Sep24 200710 99.465 99.505 99.425 99.435 -0.050 13,440 94,748 -79  
Dec24 200710 99.415 99.445 99.365 99.375 -0.050 12,662 92,743 -930  
Total Volume and Open Interest 1,113,585 9,857,329 -27,176  
Ultra T-Bond(CBOT)
Sep20 200710 222~09 225~07 221~07 221~21 -1~00 92,491 1,056,704 -478  
Dec20 200710 224~29 224~29 224~29 224~29 -1~00 0 1 +0  
Mar21 200710 224~29 224~29 224~29 224~29 -1~00        
Total Volume and Open Interest 92,491 1,056,705 -478  
Ultra 10-Yr T-Note(CBOT)
Sep20 200710 158~015 158~220 157~185 157~245 -0~140 154,518 973,408 -178  
Dec20 200710 160~010 160~010 160~010 160~010 -0~135 4 89 +3  
Mar21 200710 160~010 160~010 160~010 160~010 -0~135        
Total Volume and Open Interest 154,522 973,497 -175  
30 Day Federal Funds(CBOT)
Jul20 200710 99.918 99.918 99.912 99.912 -0.003 12,090 199,912 +1,780  
Aug20 200710 99.930 99.930 99.920 99.920 -0.005 1,229 184,240 -1,154  
Sep20 200710 99.935 99.940 99.930 99.930 -0.005 3,618 102,747 -4,186  
Oct20 200710 99.950 99.955 99.945 99.945 -0.005 6,486 234,152 -1,759  
Nov20 200710 99.960 99.960 99.950 99.955 unch 3,913 153,109 -3,302  
Dec20 200710 99.960 99.965 99.960 99.960 unch 4,756 120,109 -17  
Total Volume and Open Interest 56,211 1,662,308 -16,470  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200709 152.01 152.13 151.96 152.10 +0.10 677 13,281 +152 Hover/Click
Dec20 200709 152.10 152.10 152.10 152.10 +0.10       Hover/Click
Mar21 200709 152.10 152.10 152.10 152.10 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep20 200710 221.22 223.56 220.62 221.90 +0.84 42,869 207,326 -830  
Dec20 200710 220.40 220.40 220.40 220.40 +0.84        
Mar21 200710 219.60 219.60 219.60 219.60 +0.84        
Total Volume and Open Interest 42,869 207,326 -830  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200710 176.41 176.92 176.34 176.63 +0.11 435,173 1,170,870 -8,702 Hover/Click
Dec20 200710 174.00 174.00 173.56 173.80 +0.12 1 59 -1 Hover/Click
Mar21 200710 176.38 176.38 176.38 176.38 +0.11       Hover/Click
Total Volume and Open Interest 435,174 1,170,929 -8,703  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200710 134.80 134.99 134.80 134.93 +0.08 327,433 1,021,793 +7,873 Hover/Click
Dec20 200710 134.93 134.93 134.93 134.93 +0.08       Hover/Click
Mar21 200710 137.73 137.73 137.73 137.73 +0.08       Hover/Click
Total Volume and Open Interest 327,433 1,021,793 +7,873  
Euro-Schatz(EUREX)
Sep20 200710 112.08 112.14 112.08 112.12 +0.03 167,889 1,413,099 -20,763  
Dec20 200710 112.13 112.13 112.13 112.13 +0.03 1 50 +0  
Mar21 200710 113.72 113.72 113.72 113.72 +0.03        
Total Volume and Open Interest 167,890 1,413,149 -20,763  
3-Mth Euribor(EUREX)
Sep20 200710 100.450 100.450 100.450 100.450 unch 0 1,438 +0  
Dec20 200710 100.450 100.450 100.450 100.450 +0.005 0 267 +0  
Mar21 200710 100.470 100.470 100.470 100.470 +0.010 0 689 +0  
Total Volume and Open Interest 50 4,174 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200710 137~29 138~05 137~24 137~28 +0~04 145,132 492,775 -2,114 Hover/Click
Dec20 200710 136~29 136~29 136~29 136~29 +0~04       Hover/Click
Total Volume and Open Interest 145,132 492,775 -2,114  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200710 99.88 99.89 99.88 99.89 +0.00 33,431 531,141 -11,512  
Dec20 200710 99.88 99.89 99.88 99.89 +0.01 20,896 428,677 +4,317  
Mar21 200710 99.92 99.94 99.92 99.93 +0.01 26,503 533,728 +79  
Jun21 200710 99.94 99.96 99.94 99.96 +0.01 35,398 488,681 -1,333  
Sep21 200710 99.97 100.00 99.97 99.99 +0.01 30,090 388,272 +248  
Dec21 200710 99.98 100.00 99.97 99.99 +0.01 35,778 281,735 +8,770  
Total Volume and Open Interest 303,503 3,634,501 +6,018  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200710 100.450 100.455 100.445 100.450 unch 49,404 485,443 -2,328  
Dec20 200710 100.445 100.460 100.445 100.455 +0.005 37,876 393,392 +2,220  
Mar21 200710 100.460 100.475 100.460 100.470 +0.010 47,210 293,123 +4,305  
Total Volume and Open Interest 523,805 3,365,674 +15,816  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200710 99.88 99.89 99.88 99.89 +0.01 2,899 130,809 -1,140  
Dec20 200710 99.86 99.87 99.85 99.87 +0.01 9,283 170,518 +2,565  
Mar21 200710 99.85 99.86 99.85 99.86 unch 6,242 134,575 +995  
Jun21 200710 99.84 99.86 99.84 99.85 unch 10,871 112,333 +5,292  
Sep21 200710 99.84 99.85 99.83 99.84 unch 4,977 79,240 +1,204  
Dec21 200710 99.82 99.82 99.81 99.82 unch 5,234 62,225 +2,009  
Mar22 200710 99.81 99.82 99.81 99.82 unch 3,266 57,223 +1,013  
Jun22 200710 99.79 99.80 99.79 99.80 unch 2,345 20,410 -444  
Sep22 200710 99.78 99.78 99.77 99.77 unch 1 665 +1  
Dec22 200710 99.73 99.73 99.73 99.73 unch 0 351 +0  
Total Volume and Open Interest 45,121 769,367 +11,498  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200710 99.09 99.13 99.08 99.12 +0.04 154,912 1,242,439 +5,371  
Dec20 200710 99.12 99.12 99.12 99.12 +0.04 0 600 +0  
Total Volume and Open Interest 154,912 1,243,039 +5,371  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200710 99.71 99.71 99.70 99.71 +0.00 85,339 1,035,889 -14,559  
Dec20 200710 99.69 99.69 99.69 99.69 +0.01        
Total Volume and Open Interest 85,339 1,035,889 -14,559  
Gold(CMX) Weekly Monthly
Aug20 200710 1808.4 1817.0 1796.5 1801.9 -1.9 247,500 366,307 -19,705 Hover/Click
Oct20 200710 1821.2 1830.4 1810.6 1815.6 -2.0 6,297 39,309 +1,476 Hover/Click
Dec20 200710 1837.0 1846.3 1825.5 1831.3 -2.2 58,419 122,549 +20,212 Hover/Click
Feb21 200710 1844.1 1854.7 1836.0 1840.8 -2.4 2,808 23,672 +599 Hover/Click
Apr21 200710 1851.6 1859.2 1841.6 1846.5 -2.1 1,243 6,286 +265 Hover/Click
Jun21 200710 1856.8 1863.5 1846.5 1849.6 -2.1 633 6,269 +186 Hover/Click
Aug21 200710 1853.7 1853.7 1851.3 1852.0 -2.0 254 2,886 +38 Hover/Click
Oct21 200710 1863.6 1863.6 1854.2 1854.2 -2.0 128 2,115 +28 Hover/Click
Dec21 200710 1866.0 1866.0 1855.1 1856.5 -2.0 144 5,384 +55 Hover/Click
Feb22 200710 1858.1 1858.1 1858.1 1858.1 -2.0 0 1 +0 Hover/Click
Apr22 200710 1860.0 1860.0 1860.0 1860.0 -2.0       Hover/Click
Jun22 200710 1865.6 1865.6 1865.6 1865.6 -2.0 0 64 +0 Hover/Click
Total Volume and Open Interest 317,930 575,872 +3,096  
Silver(CMX) Weekly Monthly
Jul20 200710 1903.0 1903.0 1898.3 1898.3 +10.1 249 2,882 -227 Hover/Click
Sep20 200710 1902.5 1919.5 1891.0 1905.3 +9.1 84,227 139,314 +5,584 Hover/Click
Dec20 200710 1919.0 1937.5 1909.5 1923.1 +8.1 4,434 26,273 +1,453 Hover/Click
Mar21 200710 1928.5 1948.5 1928.0 1941.1 +7.9 743 4,092 -276 Hover/Click
May21 200710 1952.5 1959.0 1950.0 1951.2 +8.9 96 1,105 -34 Hover/Click
Jul21 200710 1977.0 1977.0 1966.5 1966.5 +8.5 75 1,124 +0 Hover/Click
Sep21 200710 1971.4 1971.4 1971.4 1971.4 +8.5 4 128 +0 Hover/Click
Total Volume and Open Interest 90,426 176,125 +6,612  
Platinum(NYMEX) Weekly Monthly
Jul20 200710 844.5 845.0 836.6 836.6 unch 105 776 -263 Hover/Click
Oct20 200710 852.3 863.0 840.2 845.9 -1.0 12,667 46,564 +653 Hover/Click
Jan21 200710 859.7 865.0 849.0 853.2 -1.9 401 2,241 +258 Hover/Click
Apr21 200710 856.8 856.8 856.8 856.8 -1.8 0 199 +0 Hover/Click
Total Volume and Open Interest 13,173 49,791 +648  
Palladium(NYMEX) Weekly Monthly
Sep20 200710 1963.80 1999.10 1953.80 1994.40 +31.20 1,331 7,005 +185 Hover/Click
Dec20 200710 1956.20 1991.40 1956.20 1991.40 +31.80 7 407 +2 Hover/Click
Mar21 200710 1990.30 1990.30 1990.30 1990.30 +31.80       Hover/Click
Total Volume and Open Interest 1,338 7,412 +187  
Copper(CMX) Weekly Monthly
Jul20 200710 283.60 289.95 283.05 288.70 +5.90 773 3,728 -90 Hover/Click
Sep20 200710 284.25 291.70 282.25 289.75 +5.90 59,184 114,017 +2,585 Hover/Click
Dec20 200710 285.65 292.95 283.90 291.25 +5.80 13,850 54,323 -12 Hover/Click
Mar21 200710 287.15 293.45 285.20 292.20 +5.75 7,827 25,257 +2,133 Hover/Click
May21 200710 287.55 293.05 285.90 292.55 +5.60 1,965 4,495 +661 Hover/Click
Total Volume and Open Interest 84,409 212,508 +5,665  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200710 25589 26003 25293 25977 +406 209,659 70,620 -822 Hover/Click
Dec20 200710 25530 25872 25184 25859 +405 65 243 +2 Hover/Click
Mar21 200710 25881 25881 25282 25881 +406 0 4 +0 Hover/Click
Jun21 200710 25801 25801 25801 25801 +406       Hover/Click
Total Volume and Open Interest 209,724 70,867 -820  
S & P 500(CME) Weekly Monthly
Sep20 200710 3127.25 3180.50 3112.25 3178.50 +37.50 504 10,372 +293  
Dec20 200710 3167.50 3167.50 3167.50 3167.50 +37.00        
Mar21 200710 3161.00 3161.00 3161.00 3161.00 +38.25        
Jun21 200710 3155.50 3155.50 3155.50 3155.50 +37.50        
Total Volume and Open Interest 504 10,446 +293  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200710 3142.25 3181.25 3111.50 3178.50 +37.50 1,527,612 2,561,441 -7,503 Hover/Click
Dec20 200710 3138.00 3170.00 3101.25 3167.50 +37.00 887 47,547 +75 Hover/Click
Mar21 200710 3121.75 3161.00 3094.75 3161.00 +38.25 0 1,587 +0 Hover/Click
Jun21 200710 3155.50 3155.50 3103.75 3155.50 +37.50 1 23 +1 Hover/Click
Total Volume and Open Interest 1,528,500 2,610,599 -7,427  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200710 10727.00 10847.50 10625.50 10837.25 +109.75 481,023 208,545 -2,958 Hover/Click
Dec20 200710 10744.00 10834.00 10616.25 10826.25 +110.25 258 1,065 +39 Hover/Click
Mar21 200710 10800.00 10827.50 10632.75 10827.50 +109.00 0 6 +0 Hover/Click
Total Volume and Open Interest 481,281 209,616 -2,919  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200710 1745.90 1773.80 1721.50 1769.00 +24.90 11,017 62,961 +114 Hover/Click
Dec20 200710 1768.50 1768.50 1722.00 1768.50 +24.90 0 3 +0 Hover/Click
Mar21 200710 1771.10 1771.10 1771.10 1771.10 +24.90       Hover/Click
Total Volume and Open Interest 11,017 62,964 +114  
Volatility Index(CBOE)
Jul20 200710 30.20 31.15 28.70 28.78 -1.45 47,226 93,937 -3,352  
Aug20 200710 31.10 31.95 30.20 30.33 -0.90 29,723 95,608 +4,640  
Sep20 200710 31.20 32.01 30.75 30.88 -0.52 6,360 26,686 +580  
Oct20 200710 33.05 33.72 32.61 32.78 -0.42 4,913 25,034 +116  
Total Volume and Open Interest 92,687 274,676 +2,678  
S & P 600(CME)
Sep20 200710 817.80 817.80 817.80 817.80 +17.40 0 368 +0  
Dec20 200710 818.30 818.30 818.30 818.30 +17.30        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200710 1394.20 1423.80 1373.60 1419.60 +25.60 191,665 519,146 -9,640 Hover/Click
Dec20 200710 1391.00 1419.60 1372.20 1416.40 +25.30 48 459 +23 Hover/Click
Mar21 200710 1414.30 1414.30 1414.30 1414.30 +25.10       Hover/Click
Total Volume and Open Interest 191,713 519,605 -9,617  
Nikkei 225(CME)
Sep20 200710 22430 22645 22260 22630 +210 5,410 12,636 +444  
Dec20 200710 22300 22505 22285 22505 +210 0 2 +0  
Total Volume and Open Interest 5,410 12,638 +444  
Nikkei 225(SGX) Weekly Monthly
Sep20 200710 22500 22545 22250 22275 -195 73,521 83,406 +2,518  
Dec20 200710 22350 22370 22135 22135 -200 46 15,658 +0  
Mar21 200709 22295 22295 22295 22295 +105 0 978 +0  
Total Volume and Open Interest 63,278 132,626 -4,314  
Nikkei 225 Mini(JPX)
Sep20 200710 22460 22550 22270 22290 -190 878,179 409,185 +25,209  
Dec20 200709 22285 22515 22180 22340 +120 5,464 8,934 +702  
Mar21 200709 22230 22450 22130 22270 +110 168 2,042 +27  
Total Volume and Open Interest 1,124,609 511,368 +6,903  
Nikkei 225(JPX)
Sep20 200710 22450 22540 22270 22290 -190 60,855 260,075 +2,252  
Dec20 200710 22300 22390 22130 22140 -200 229 73,153 +249  
Mar21 200710 22210 22210 22080 22080 -190 8 5,233 +6  
Total Volume and Open Interest 61,093 416,879 +2,456  
Nikkei 225(CME) Yen
Sep20 200710 22390 22620 22225 22600 +215 26,536 36,699 +594  
Dec20 200710 22255 22460 22095 22450 +215 0 70 +0  
Mar21 200710 22360 22360 22360 22360 +215        
Total Volume and Open Interest 26,536 36,773 +594  
Nikkei 225(CME) e-Mini Yen
Sep20 200710 22600 22600 22600 22600 +210        
Dec20 200710 22450 22450 22450 22450 +210        
Mar21 200710 22360 22360 22360 22360 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200710 4894.5 4995.0 4872.5 4964.0 +50.0 62,457 247,637 +1,447  
Aug20 200710 4927.5 4972.5 4905.5 4961.5 +50.0 5 30 +6  
Sep20 200710 4870.0 4967.5 4870.0 4958.5 +50.5 5 8,554 -4  
Dec20 200710 4936.0 4936.0 4936.0 4936.0 +51.0 0 56,620 +0  
Mar21 200710 4925.0 4925.0 4925.0 4925.0 +50.0        
Jun21 200710 4837.0 4837.0 4837.0 4837.0 +50.0        
Total Volume and Open Interest 62,467 327,347 +1,449  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200710 26225 26316 25549 25695 -551 175,793 112,280 -5,891  
Aug20 200710 26192 26247 25538 25672 -560 536 1,003 +94  
Sep20 200710 26093 26135 25417 25564 -564 637 9,592 +64  
Total Volume and Open Interest 177,016 130,353 -5,734  
DAX(EUREX) Weekly Monthly
Sep20 200710 12574.0 12706.0 12384.5 12618.0 +143.0 81,907 86,567 +676  
Dec20 200710 12400.0 12670.0 12400.0 12596.0 +142.5 99 603 +8  
Mar21 200710 12588.5 12588.5 12588.5 12588.5 +143.0 2 8 +2  
Total Volume and Open Interest 82,008 87,178 +686  
Mini-DAX(EUREX)
Sep20 200710 12571.0 12705.0 12384.0 12618.0 +143.0 48,158 12,636 +242  
Dec20 200710 12442.0 12629.0 12382.0 12596.0 +142.5 53 133 -7  
Mar21 200710 12588.5 12588.5 12588.5 12588.5 +143.0 1 2 +0  
Total Volume and Open Interest 48,212 12,771 +235  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200710 3272 3309 3223 3285 +35 864,522 3,512,889 +21,774  
Dec20 200710 3222 3294 3213 3272 +35 10,018 469,628 +2  
Mar21 200710 3259 3259 3259 3259 +35 3 3,488 +3  
Total Volume and Open Interest 874,543 4,033,095 +21,779  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200710 10077 10248 10055 10202 +107 24,087 156,985 +1,618  
Dec20 200710 10199 10199 10168 10168 +107 0 371 +0  
Mar21 200710 10068 10068 10068 10068 +107 0 11 +0  
Total Volume and Open Interest 24,087 157,367 +1,618  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200710 6042.00 6101.50 5961.00 6063.50 +49.00 80,437 703,108 +4,680  
Dec20 200710 6032.50 6032.50 6032.50 6032.50 +49.00 2 5,031 +2  
Mar21 200710 6001.50 6001.50 6001.50 6001.50 +49.00 0 41 +0  
Total Volume and Open Interest 80,440 708,233 +4,683  
SPI 200(SFE) Weekly Monthly
Sep20 200710 5925.0 5942.0 5857.0 5876.0 -44.0 42,475 321,073 -3,731  
Dec20 200710 5906.0 5906.0 5863.0 5863.0 -44.0 1 2,401 +1  
Mar21 200710 5796.0 5796.0 5796.0 5796.0 -44.0 0 1,681 +0  
Total Volume and Open Interest 42,496 325,678 -3,730  
FTSE MIB(ISE)
Sep20 200710 19360.00 19905.00 19230.00 19688.00 +249.00 16,094 60,464 -377  
Dec20 200710 19690.00 19690.00 19500.00 19561.00 +247.00 0 989 +0  
Mar21 200710 19406.00 19406.00 19406.00 19406.00 +247.00        
Total Volume and Open Interest 16,094 61,453 -377  
KOSPI 200(KFE)
Sep20 200710 288.00 288.25 283.30 284.55 -3.45 286,758 291,387 -4,877  
Dec20 200710 287.35 287.40 282.60 283.80 -3.35 257 37,771 +13  
Mar21 200710 280.55 280.55 280.55 280.55 -4.45 4 1,472 +0  
Total Volume and Open Interest 287,023 360,628 -4,864  
GSCI(CME) Weekly Monthly
Jul20 200710 334.40 338.40 330.60 335.60 +1.70 867 4,770 -839  
Aug20 200710 337.55 338.45 332.65 337.55 +1.50 860 851 +849  
Sep20 200710 339.35 339.35 339.35 339.35 +5.10        
Total Volume and Open Interest 1,727 5,621 +10  
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!!!