Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 13, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200713 888.00 888.75 876.50 876.50 -15.00 171 49 -93 Hover/Click
Aug20 200713 882.25 884.75 870.50 874.00 -13.25 34,794 83,636 -1,113 Hover/Click
Sep20 200713 880.00 881.75 868.00 871.50 -14.00 12,456 49,174 +930 Hover/Click
Nov20 200713 885.00 886.75 871.50 875.25 -15.50 102,083 338,896 -763 Hover/Click
Jan21 200713 890.25 892.00 877.25 881.25 -15.00 12,310 78,650 +109 Hover/Click
Mar21 200713 887.00 888.75 874.75 878.25 -14.25 12,950 145,856 +48 Hover/Click
May21 200713 886.75 887.75 875.50 879.25 -12.00 6,953 68,632 +773 Hover/Click
Jul21 200713 892.00 894.00 882.50 886.25 -10.75 5,762 42,054 +399 Hover/Click
Aug21 200713 892.25 893.25 884.00 887.25 -9.75 260 2,330 +85 Hover/Click
Sep21 200713 886.25 887.50 878.25 881.50 -9.00 113 1,347 +35 Hover/Click
Nov21 200713 884.75 885.25 874.75 879.00 -9.25 1,641 23,280 +298 Hover/Click
Jan22 200713 879.75 882.25 878.50 882.25 -8.75 0 371 +0 Hover/Click
Mar22 200713 872.50 875.00 870.75 875.00 -6.75 49 515 +37 Hover/Click
May22 200713 876.75 876.75 875.50 876.75 -7.00 0 154 +0 Hover/Click
Total Volume and Open Interest 189,543 835,193 +746  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200713 290.00 290.00 283.10 283.10 -7.70 496 416 -461 Hover/Click
Aug20 200713 292.00 292.00 284.20 284.60 -7.90 17,048 54,822 -1,997 Hover/Click
Sep20 200713 294.60 294.60 286.70 287.00 -7.90 7,401 43,493 +380 Hover/Click
Oct20 200713 296.00 296.00 288.40 288.70 -8.10 3,260 23,017 +172 Hover/Click
Dec20 200713 299.00 299.00 291.10 291.70 -8.40 37,035 158,258 -1,763 Hover/Click
Jan21 200713 300.70 300.80 292.90 293.60 -8.30 8,312 25,111 -210 Hover/Click
Mar21 200713 300.50 300.60 293.80 294.80 -6.80 6,126 47,696 +763 Hover/Click
May21 200713 300.00 300.00 294.30 295.30 -5.70 2,926 28,841 -125 Hover/Click
Jul21 200713 300.80 300.80 296.50 297.50 -5.00 3,486 23,074 +1,475 Hover/Click
Aug21 200713 300.20 300.20 297.30 298.30 -4.60 477 4,925 +98 Hover/Click
Total Volume and Open Interest 87,308 430,073 -1,525  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200713 27.88 27.97 27.76 27.97 -0.14 98 69 -124 Hover/Click
Aug20 200713 28.09 28.26 27.83 28.08 -0.14 19,435 54,888 +359 Hover/Click
Sep20 200713 28.25 28.41 27.98 28.23 -0.15 9,470 50,512 -568 Hover/Click
Oct20 200713 28.39 28.57 28.13 28.38 -0.15 4,423 29,189 +351 Hover/Click
Dec20 200713 28.70 28.89 28.45 28.70 -0.14 43,369 165,754 -4,252 Hover/Click
Jan21 200713 28.94 29.13 28.70 28.95 -0.14 6,419 32,229 +1,065 Hover/Click
Mar21 200713 29.11 29.30 28.88 29.11 -0.16 8,045 41,308 +338 Hover/Click
May21 200713 29.29 29.43 29.03 29.26 -0.16 2,868 30,609 -121 Hover/Click
Jul21 200713 29.54 29.59 29.19 29.42 -0.15 3,297 18,722 +1,406 Hover/Click
Aug21 200713 29.48 29.48 29.26 29.48 -0.14 123 2,474 +26 Hover/Click
Total Volume and Open Interest 97,990 439,501 -1,412  
Canola(WCE) Weekly Monthly
Jul20 200713 477.0 477.0 477.0 477.0 -2.5 24 88 +0 Hover/Click
Nov20 200713 478.5 480.0 476.0 477.4 -2.1 22,366 131,901 -1,522 Hover/Click
Jan21 200713 485.3 487.2 483.3 484.8 -1.5 6,394 19,165 +1,992 Hover/Click
Mar21 200713 491.1 492.7 488.9 490.2 -1.3 3,194 4,208 -146 Hover/Click
May21 200713 494.6 496.0 492.0 493.5 -1.3 516 4,282 +160 Hover/Click
Total Volume and Open Interest 32,735 161,372 +653  
Corn(CBOT) Weekly Monthly
Jul20 200713 337.25 337.25 332.00 334.00 -6.50 495 965 -320 Hover/Click
Sep20 200713 334.50 334.50 326.75 328.75 -8.50 151,158 580,686 -6,084 Hover/Click
Dec20 200713 341.75 342.00 334.75 336.50 -8.25 170,553 543,381 +1,767 Hover/Click
Mar21 200713 352.50 352.50 345.75 347.50 -7.50 34,810 116,096 +1,622 Hover/Click
May21 200713 358.75 359.00 352.50 354.00 -7.25 13,323 31,602 -157 Hover/Click
Jul21 200713 364.00 364.00 358.00 359.50 -6.75 17,184 80,354 +1,101 Hover/Click
Sep21 200713 362.50 362.50 358.00 360.00 -4.25 4,636 27,113 -1,006 Hover/Click
Dec21 200713 369.50 369.75 364.75 366.25 -4.75 13,720 87,848 +2,029 Hover/Click
Mar22 200713 375.00 377.25 374.25 375.25 -4.75 620 3,338 +211 Hover/Click
May22 200713 380.50 380.50 379.75 380.50 -4.25 8 582 +7 Hover/Click
Total Volume and Open Interest 406,609 1,475,603 -787  
Wheat(CBOT) Weekly Monthly
Jul20 200713 536.00 536.00 524.75 524.75 -11.00 15 23 -84 Hover/Click
Sep20 200713 528.00 535.50 522.25 524.75 -9.25 127,127 204,378 -11,562 Hover/Click
Dec20 200713 533.00 541.00 528.00 531.25 -7.75 68,415 100,519 +2,938 Hover/Click
Mar21 200713 538.75 545.75 533.25 537.50 -5.50 23,197 48,796 -213 Hover/Click
May21 200713 541.25 548.25 536.00 540.50 -4.00 5,453 16,614 +348 Hover/Click
Jul21 200713 538.50 543.50 532.50 537.25 -1.50 4,777 16,610 +745 Hover/Click
Total Volume and Open Interest 229,876 395,294 -7,379  
Wheat(KCBT) Weekly Monthly
Jul20 200713 440.50 440.50 440.50 440.50 -6.75 5 10 -26 Hover/Click
Sep20 200713 448.50 457.50 443.00 449.00 -3.00 36,559 155,195 -1,850 Hover/Click
Dec20 200713 460.25 469.25 455.50 460.75 -3.50 14,640 60,035 +871 Hover/Click
Mar21 200713 471.75 480.50 467.00 472.50 -3.50 5,535 14,377 +319 Hover/Click
May21 200713 478.50 487.25 474.25 480.00 -3.25 1,085 9,493 +121 Hover/Click
Jul21 200713 481.25 491.25 478.75 485.25 -1.75 259 5,126 -6 Hover/Click
Sep21 200713 498.00 500.50 488.50 494.75 -2.25 11 457 +3 Hover/Click
Total Volume and Open Interest 58,128 245,157 -553  
Wheat(MGE) Weekly Monthly
Jul20 200713 510.25 510.25 510.25 510.25 -6.75 7 0 -15 Hover/Click
Sep20 200713 520.25 528.00 516.25 518.75 -7.50 3,986 0 -39,107 Hover/Click
Dec20 200713 534.50 539.75 528.50 532.00 -6.25 2,141 0 -15,699 Hover/Click
Mar21 200713 548.25 552.00 541.75 545.00 -5.50 392 0 -5,726 Hover/Click
May21 200713 553.25 554.50 553.00 554.25 -5.25 181 0 -2,511 Hover/Click
Jul21 200713 561.25 561.25 561.25 561.25 -6.25 77 0 -481 Hover/Click
Total Volume and Open Interest 6,870 63,488 -507  
Oats(CBOT) Weekly Monthly
Jul20 200713 345.00 345.00 341.00 341.00 +1.75 1 1 -1 Hover/Click
Sep20 200713 286.00 286.00 275.25 276.00 -11.00 46 852 +5 Hover/Click
Dec20 200713 277.50 277.50 264.50 265.50 -11.75 121 3,541 +3 Hover/Click
Mar21 200713 279.00 279.00 269.50 269.50 -8.75 1 81 +0 Hover/Click
Total Volume and Open Interest 169 4,480 +7  
Rough Rice(CBOT) Weekly Monthly
Jul20 200713 16.18 16.18 16.18 16.18 +0.02 18 260 -18 Hover/Click
Sep20 200713 11.90 12.07 11.83 11.97 +0.03 133 8,409 +13 Hover/Click
Nov20 200713 11.71 11.91 11.71 11.86 +0.06 19 1,580 +10 Hover/Click
Jan21 200713 12.02 12.02 12.02 12.02 +0.07 2 22 +1 Hover/Click
Total Volume and Open Interest 174 10,281 +7  
Live Cattle(CME) Weekly Monthly
Aug20 200713 100.230 100.830 99.500 99.650 -0.350 36,578 87,256 -9,077 Hover/Click
Oct20 200713 104.700 105.285 104.050 104.200 -0.380 29,696 83,613 +4,633 Hover/Click
Dec20 200713 108.385 108.830 108.180 108.385 -0.015 15,112 43,057 +266 Hover/Click
Feb21 200713 111.700 112.000 111.500 111.830 +0.100 5,629 22,556 +658 Hover/Click
Apr21 200713 113.700 114.000 113.385 113.900 +0.170 2,349 16,036 +359 Hover/Click
Jun21 200713 107.730 108.080 107.330 108.000 +0.320 572 5,491 +249 Hover/Click
Total Volume and Open Interest 90,042 259,600 -2,869  
Feeder Cattle(CME) Weekly Monthly
Aug20 200713 136.150 137.850 136.000 137.050 +1.300 5,534 14,677 -902 Hover/Click
Sep20 200713 137.600 139.100 137.500 138.080 +0.750 4,185 8,324 +840 Hover/Click
Oct20 200713 138.630 140.330 138.630 139.535 +1.035 2,219 5,698 +250 Hover/Click
Nov20 200713 139.285 141.100 139.285 140.750 +1.465 1,116 3,998 +45 Hover/Click
Jan21 200713 139.130 140.685 139.050 140.500 +1.515 671 3,689 +24 Hover/Click
Mar21 200713 139.000 140.500 139.000 140.350 +1.700 97 1,266 +39 Hover/Click
Apr21 200713 139.900 141.035 139.900 141.035 +1.850 18 63 +6 Hover/Click
Total Volume and Open Interest 13,840 37,726 +302  
Lean Hogs(CME) Weekly Monthly
Jul20 200713 46.080 46.980 45.950 46.680 +0.700 5,316 12,065 -2,318 Hover/Click
Aug20 200713 50.230 51.830 49.400 51.280 +1.400 31,803 69,505 -5,953 Hover/Click
Oct20 200713 50.130 51.000 49.280 50.350 +0.500 24,419 68,233 +4,613 Hover/Click
Dec20 200713 52.000 52.350 51.480 51.880 +0.100 8,482 37,921 -388 Hover/Click
Feb21 200713 59.750 60.400 59.450 60.030 +0.400 4,649 18,714 +7 Hover/Click
Apr21 200713 65.950 66.430 65.400 66.030 +0.350 2,601 13,309 +227 Hover/Click
May21 200713 70.530 70.530 70.130 70.230 -0.050 133 331 +103  
Jun21 200713 75.250 75.630 74.530 75.230 +0.200 995 4,478 +198 Hover/Click
Total Volume and Open Interest 78,811 225,694 -3,262  
Class III Milk(CME) Weekly Monthly
Jul20 200713 24.18 24.37 24.13 24.34 +0.14 356 6,555 +17 Hover/Click
Aug20 200713 22.89 23.78 22.89 23.40 +0.36 495 5,395 +79 Hover/Click
Sep20 200713 20.19 21.00 20.19 20.71 +0.43 454 3,577 +72 Hover/Click
Oct20 200713 18.44 19.04 18.44 18.76 +0.25 361 2,505 +135 Hover/Click
Nov20 200713 17.74 17.91 17.64 17.73 +0.16 158 1,969 +59 Hover/Click
Dec20 200713 16.74 16.89 16.74 16.85 +0.21 80 1,570 +13 Hover/Click
Jan21 200713 16.44 16.48 16.39 16.48 +0.08 27 624 +20 Hover/Click
Feb21 200713 16.40 16.45 16.40 16.44 +0.09 7 573 +1 Hover/Click
Mar21 200713 16.35 16.39 16.35 16.35 unch 6 567 +5 Hover/Click
Apr21 200713 16.39 16.39 16.39 16.39 -0.01 1 315 -1 Hover/Click
May21 200713 16.33 16.35 16.33 16.33 +0.03 2 322 -1 Hover/Click
Jun21 200713 16.57 16.57 16.55 16.55 +0.10 4 235 -3 Hover/Click
Jul21 200713 16.60 16.60 16.60 16.60 +0.05 0 48 +0 Hover/Click
Total Volume and Open Interest 1,951 24,505 +396  
Cocoa(ICE) Weekly Monthly
Jul20 200713 2311 2311 2311 2311 +33       Hover/Click
Sep20 200713 2163 2197 2148 2193 +33 14,208 93,367 -760 Hover/Click
Dec20 200713 2178 2204 2163 2201 +26 7,613 60,432 +927 Hover/Click
Mar21 200713 2175 2190 2158 2187 +15 4,908 43,040 +995 Hover/Click
May21 200713 2176 2191 2160 2187 +14 850 13,957 +40 Hover/Click
Jul21 200713 2180 2195 2180 2190 +14 282 6,168 -73 Hover/Click
Sep21 200713 2187 2195 2185 2190 +14 155 4,020 -9 Hover/Click
Total Volume and Open Interest 28,115 224,340 +1,152  
Coffee "C"(ICE) Weekly Monthly
Jul20 200713 97.40 97.40 97.40 97.40 +1.25 0 190 -90 Hover/Click
Sep20 200713 96.85 98.90 96.55 98.65 +1.25 12,228 103,881 +712 Hover/Click
Dec20 200713 99.75 101.40 99.20 101.25 +1.20 5,721 65,480 -6 Hover/Click
Mar21 200713 101.90 103.40 101.30 103.30 +1.10 2,891 40,827 +101 Hover/Click
May21 200713 103.00 104.65 102.60 104.60 +1.05 2,218 22,047 +265 Hover/Click
Jul21 200713 104.80 105.85 104.00 105.80 +0.95 913 10,011 +275 Hover/Click
Total Volume and Open Interest 25,125 269,632 +1,166  
Orange Juice(ICE) Weekly Monthly
Jul20 200713 129.30 129.30 129.30 129.30 +0.35       Hover/Click
Sep20 200713 129.20 129.80 128.70 129.55 +0.35 591 7,876 -12 Hover/Click
Nov20 200713 128.90 129.50 128.90 129.40 +0.20 154 1,423 +111 Hover/Click
Jan21 200713 129.45 129.45 129.45 129.45 +0.15 49 651 +42 Hover/Click
Mar21 200713 129.45 129.45 129.45 129.45 +0.40 1 332 +0 Hover/Click
May21 200713 129.70 129.70 129.70 129.70 +0.50 2 77 +0 Hover/Click
Total Volume and Open Interest 798 10,362 +142  
Sugar #11(ICE) Weekly Monthly
Oct20 200713 11.71 11.75 11.53 11.58 -0.18 58,010 400,768 -5,156 Hover/Click
Mar21 200713 12.51 12.51 12.25 12.31 -0.17 33,023 209,715 +4,882 Hover/Click
May21 200713 12.24 12.25 12.05 12.11 -0.14 9,825 92,349 +1,921 Hover/Click
Jul21 200713 12.00 12.01 11.86 11.90 -0.11 6,599 72,961 +71 Hover/Click
Oct21 200713 12.00 12.00 11.85 11.90 -0.07 4,277 64,626 +84 Hover/Click
Mar22 200713 12.26 12.30 12.17 12.22 -0.04 2,458 37,925 +469 Hover/Click
May22 200713 12.01 12.09 11.95 12.01 +0.01 754 19,173 +190 Hover/Click
Jul22 200713 11.86 11.94 11.79 11.86 +0.05 438 16,943 +66 Hover/Click
Total Volume and Open Interest 115,861 932,894 +2,659  
London Cocoa(LCE) Weekly Monthly
Jul20 200713 1501 1507 1490 1502 -8 480 8,026 -96 Hover/Click
Sep20 200713 1580 1581 1558 1572 -6 7,594 52,701 -479 Hover/Click
Dec20 200713 1588 1592 1572 1585 -3 7,819 62,766 +1,046 Hover/Click
Mar21 200713 1566 1570 1552 1564 -1 4,166 65,372 +281 Hover/Click
May21 200713 1569 1573 1555 1568 -1 1,339 22,605 +111 Hover/Click
Jul21 200713 1572 1574 1558 1570 -2 721 11,170 +29 Hover/Click
Sep21 200713 1558 1572 1556 1568 -1 164 12,021 +76 Hover/Click
Total Volume and Open Interest 22,514 247,061 +1,054  
London Sugar(LCE) Weekly Monthly
Aug20 200713 335.00 335.70 332.00 335.10 -0.30 6,860 18,161 -3,269 Hover/Click
Oct20 200713 343.60 343.80 340.00 341.60 -1.60 8,182 40,989 +2,753 Hover/Click
Dec20 200713 345.10 345.50 341.70 343.20 -2.10 1,343 21,678 +144 Hover/Click
Mar21 200713 347.70 347.70 344.00 345.50 -2.50 634 14,907 -11 Hover/Click
May21 200713 351.90 351.90 349.00 350.10 -2.20 317 7,345 +109 Hover/Click
Total Volume and Open Interest 17,491 110,534 -202  
Cotton(ICE) Weekly Monthly
Oct20 200713 63.75 63.75 63.75 63.75 -0.96 34 165 +13 Hover/Click
Dec20 200713 64.01 64.21 63.26 63.35 -0.96 15,175 120,698 +1,929 Hover/Click
Mar21 200713 64.39 64.68 63.92 64.04 -0.79 3,416 25,139 +630 Hover/Click
May21 200713 64.95 64.96 64.40 64.68 -0.66 1,522 6,767 +342 Hover/Click
Jul21 200713 65.36 65.49 64.84 65.26 -0.51 999 7,622 +171 Hover/Click
Oct21 200713 64.55 64.55 64.55 64.55 -0.32 0 1 +0 Hover/Click
Total Volume and Open Interest 21,839 174,018 +3,141  
Lumber(CME) Weekly Monthly
Jul20 200713 544.1 549.9 533.4 533.4 -5.6 88 89 -69  
Sep20 200713 502.4 513.9 491.7 493.7 -4.7 455 1,944 +93  
Nov20 200713 479.5 486.2 469.9 474.7 +0.4 185 788 +41  
Jan21 200713 464.4 470.9 459.6 460.0 +2.9 68 244 +23  
Mar21 200713 439.9 448.9 439.9 440.0 +2.1 16 75 +7  
May21 200713 424.0 428.4 420.0 420.0 -2.4 5 6 +5  
Jul21 200713 418.5 418.5 418.5 418.5 -2.4        
Total Volume and Open Interest 817 3,146 +100  
Crude Oil(NYM) Weekly Monthly
Aug20 200713 40.35 40.72 39.47 40.10 -0.45 367,386 194,651 -21,510 Hover/Click
Sep20 200713 40.57 40.91 39.70 40.32 -0.44 170,990 353,180 +17,585 Hover/Click
Oct20 200713 40.77 41.06 39.90 40.49 -0.45 68,894 174,246 +2,920 Hover/Click
Nov20 200713 40.96 41.19 40.08 40.64 -0.46 32,810 106,941 -628 Hover/Click
Dec20 200713 41.10 41.31 40.23 40.78 -0.47 70,593 260,959 -5,623 Hover/Click
Jan21 200713 41.26 41.44 40.40 40.93 -0.47 13,715 75,528 +124 Hover/Click
Feb21 200713 41.32 41.55 40.59 41.09 -0.45 5,688 53,179 +31 Hover/Click
Mar21 200713 41.64 41.71 40.76 41.25 -0.44 13,562 78,681 +1,169 Hover/Click
Apr21 200713 41.47 41.84 40.97 41.41 -0.42 1,788 35,413 +185 Hover/Click
May21 200713 41.70 41.98 41.08 41.57 -0.41 2,253 34,982 -5 Hover/Click
Jun21 200713 42.00 42.15 41.24 41.73 -0.40 21,805 137,831 +1,937 Hover/Click
Jul21 200713 41.99 42.24 41.34 41.86 -0.39 2,487 29,286 +533 Hover/Click
Aug21 200713 42.31 42.31 41.95 41.99 -0.38 1,687 22,131 +112 Hover/Click
Sep21 200713 41.96 42.10 41.77 42.10 -0.38 3,529 40,622 +214 Hover/Click
Oct21 200713 42.21 42.21 42.21 42.21 -0.38 447 17,981 -4 Hover/Click
Nov21 200713 42.31 42.31 42.31 42.31 -0.39 1,474 19,283 -250 Hover/Click
Total Volume and Open Interest 822,011 1,980,911 +2,326  
e-miNY Crude Oil(NYM)
Aug20 200713 40.375 40.700 39.475 40.100 -0.450 10,893 2,490 +184  
Sep20 200713 40.525 40.900 39.750 40.325 -0.425 1,276 978 +107  
Oct20 200713 40.375 41.025 39.950 40.500 -0.450 43 217 +10  
Nov20 200713 40.800 41.150 40.125 40.650 -0.450 5 96 +4  
Dec20 200713 40.850 41.275 40.275 40.775 -0.475 92 359 -2  
Jan21 200713 41.150 41.150 40.800 40.925 -0.475 95 46 -74  
Feb21 200713 41.100 41.100 40.950 41.100 -0.450 0 88 +0  
Mar21 200713 41.425 41.425 41.150 41.250 -0.450 3 44 +2  
Apr21 200713 41.400 41.400 41.400 41.400 -0.425 0 31 +0  
May21 200713 41.575 41.575 41.575 41.575 -0.400 0 21 +0  
Total Volume and Open Interest 12,420 4,621 +232  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200713 123.96 124.12 121.40 122.35 -1.77 48,010 66,156 -5,598 Hover/Click
Sep20 200713 124.92 125.14 122.71 123.61 -1.62 29,291 54,187 +2,502 Hover/Click
Oct20 200713 126.23 126.42 124.10 124.94 -1.59 11,210 25,682 +1,486 Hover/Click
Nov20 200713 127.30 127.69 125.47 126.30 -1.58 6,080 22,282 +298 Hover/Click
Dec20 200713 128.41 129.02 126.75 127.51 -1.59 8,655 43,008 +299 Hover/Click
Jan21 200713 129.00 130.17 128.12 128.85 -1.57 3,428 19,799 +308 Hover/Click
Feb21 200713 129.73 131.27 129.18 129.91 -1.53 1,049 14,030 +130 Hover/Click
Mar21 200713 131.19 131.83 129.77 130.49 -1.51 1,527 14,657 -122 Hover/Click
Apr21 200713 130.62 130.62 130.49 130.59 -1.49 391 8,527 +104 Hover/Click
May21 200713 131.12 131.12 131.12 131.12 -1.46 346 5,232 -59 Hover/Click
Jun21 200713 132.93 133.22 131.30 131.88 -1.43 1,723 19,812 -272 Hover/Click
Jul21 200713 133.73 134.43 133.18 133.18 -1.40 286 3,578 +3 Hover/Click
Aug21 200713 134.41 134.41 134.41 134.41 -1.34 250 3,610 +69 Hover/Click
Sep21 200713 135.50 135.50 135.50 135.50 -1.29 162 6,226 -57 Hover/Click
Total Volume and Open Interest 113,751 352,589 -727  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200713 127.85 129.13 124.42 127.34 -0.97 68,163 81,097 -7,182 Hover/Click
Sep20 200713 125.25 126.19 121.95 124.71 -1.19 61,924 80,460 +6,573 Hover/Click
Oct20 200713 116.10 117.10 113.36 115.83 -1.18 28,415 40,203 +2,168 Hover/Click
Nov20 200713 113.64 114.94 111.43 113.66 -1.25 12,768 20,100 -238 Hover/Click
Dec20 200713 112.08 113.72 110.35 112.47 -1.18 11,707 46,671 +695 Hover/Click
Jan21 200713 111.71 113.85 111.21 112.92 -0.98 2,350 15,779 +399 Hover/Click
Feb21 200713 113.49 114.24 113.49 114.24 -0.79 1,335 5,466 +270 Hover/Click
Mar21 200713 114.91 117.10 114.76 116.26 -0.72 1,944 10,729 +267 Hover/Click
Apr21 200713 130.33 132.16 129.46 131.22 -0.60 1,105 10,135 +200 Hover/Click
May21 200713 130.14 132.75 130.03 132.01 -0.58 364 3,028 +36 Hover/Click
Total Volume and Open Interest 192,259 354,049 +3,798  
e-miNY RBOB Gasoline(NYM)
Aug20 200713 127.34 127.34 127.30 127.34 -0.97 0 1 +0  
Sep20 200713 124.71 124.71 124.71 124.71 -1.19        
Oct20 200713 115.83 115.83 115.83 115.83 -1.18        
Nov20 200713 113.66 113.66 113.66 113.66 -1.25        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200713 1.785 1.815 1.725 1.739 -0.066 179,261 220,325 -19,433 Hover/Click
Sep20 200713 1.828 1.854 1.780 1.797 -0.050 100,942 229,158 +9,076 Hover/Click
Oct20 200713 1.923 1.949 1.884 1.899 -0.044 54,045 118,299 +1,862 Hover/Click
Nov20 200713 2.313 2.353 2.306 2.340 -0.015 51,897 78,427 +2,318 Hover/Click
Dec20 200713 2.710 2.753 2.700 2.739 -0.002 28,785 75,403 +2,168 Hover/Click
Jan21 200713 2.834 2.881 2.829 2.866 -0.003 25,136 113,078 +546 Hover/Click
Feb21 200713 2.809 2.848 2.799 2.833 -0.003 6,471 40,923 +115 Hover/Click
Mar21 200713 2.703 2.750 2.703 2.734 -0.003 10,387 80,923 +1,333 Hover/Click
Apr21 200713 2.458 2.475 2.450 2.462 -0.008 6,833 76,794 +163 Hover/Click
May21 200713 2.420 2.442 2.420 2.429 -0.008 3,165 33,008 -382 Hover/Click
Jun21 200713 2.463 2.479 2.461 2.464 -0.011 2,775 19,385 +776 Hover/Click
Jul21 200713 2.502 2.526 2.502 2.510 -0.012 2,506 16,819 -28 Hover/Click
Aug21 200713 2.515 2.538 2.515 2.523 -0.011 1,173 13,114 -180 Hover/Click
Sep21 200713 2.503 2.528 2.503 2.511 -0.011 1,256 15,811 +24 Hover/Click
Oct21 200713 2.523 2.548 2.523 2.531 -0.009 4,407 39,412 +624 Hover/Click
Nov21 200713 2.592 2.594 2.574 2.577 -0.011 3,465 21,326 +73 Hover/Click
Total Volume and Open Interest 490,313 1,285,144 -1,093  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200713 43.12 43.34 42.14 42.72 -0.52 237,751 407,695 -31,865 Hover/Click
Oct20 200713 43.32 43.55 42.40 42.96 -0.50 128,577 294,190 +18,234 Hover/Click
Nov20 200713 43.55 43.77 42.65 43.20 -0.48 58,579 173,146 +10,460 Hover/Click
Dec20 200713 43.73 43.98 42.85 43.42 -0.46 89,898 301,248 -1,422 Hover/Click
Jan21 200713 44.01 44.17 43.10 43.64 -0.44 17,807 139,825 +1,759 Hover/Click
Feb21 200713 43.81 44.36 43.34 43.85 -0.43 12,460 101,205 +864 Hover/Click
Mar21 200713 44.17 44.56 43.61 44.06 -0.44 9,605 92,651 -574 Hover/Click
Apr21 200713 44.39 44.75 43.80 44.27 -0.43 2,849 66,521 +78 Hover/Click
May21 200713 44.69 44.98 44.06 44.50 -0.42 2,547 49,445 +341 Hover/Click
Jun21 200713 44.81 45.20 44.30 44.73 -0.41 14,972 163,105 -580 Hover/Click
Jul21 200713 45.33 45.33 44.92 44.92 -0.41 1,330 47,358 -461 Hover/Click
Aug21 200713 45.36 45.36 45.12 45.12 -0.42 1,019 34,126 +259 Hover/Click
Sep21 200713 45.50 45.50 45.00 45.32 -0.41 1,447 41,857 +229 Hover/Click
Oct21 200713 45.49 45.49 45.49 45.49 -0.40 378 23,478 +64 Hover/Click
Total Volume and Open Interest 619,624 2,577,860 +564  
Gas Oil(ICE) Weekly Monthly
Aug20 200713 371.50 371.50 362.25 368.50 -1.25 103,305 147,921 +7,239 Hover/Click
Sep20 200713 373.00 373.25 365.00 371.25 -1.00 60,231 123,060 +1,430 Hover/Click
Oct20 200713 377.00 377.25 369.50 375.75 -0.75 29,530 96,992 +4,757 Hover/Click
Nov20 200713 379.00 379.25 371.75 377.75 -0.75 11,706 51,647 +617 Hover/Click
Dec20 200713 380.25 380.75 373.00 379.00 -0.75 21,838 96,410 +328 Hover/Click
Jan21 200713 381.25 383.00 376.25 382.00 -0.75 3,710 40,245 -53 Hover/Click
Feb21 200713 385.50 385.75 379.25 385.00 -0.75 1,305 25,898 +37 Hover/Click
Mar21 200713 388.50 389.00 382.25 387.75 -1.00 2,532 25,110 +571 Hover/Click
Apr21 200713 391.00 391.50 385.00 390.50 -1.00 1,523 15,859 +137 Hover/Click
May21 200713 393.25 393.25 387.50 392.75 -1.00 943 13,260 -95 Hover/Click
Total Volume and Open Interest 280,847 878,921 -3,824  
Ethanol(CBOT)
Aug20 200713 1.320 1.340 1.320 1.330 +0.010 8 72 -2  
Sep20 200713 1.295 1.295 1.295 1.295 -0.005 3 20 +0  
Oct20 200713 1.295 1.295 1.295 1.295 -0.005        
Nov20 200713 1.296 1.296 1.296 1.296 -0.005 0 1 +0  
Dec20 200713 1.331 1.331 1.331 1.331 -0.005 0 1 +0  
Jan21 200713 1.327 1.327 1.327 1.327 -0.005        
Feb21 200713 1.327 1.327 1.327 1.327 -0.005        
Mar21 200713 1.327 1.327 1.327 1.327 -0.005        
Total Volume and Open Interest 11 94 -2  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200713 40.41 40.71 39.50 40.10 -0.45 19,346 26,905 -4,259 Hover/Click
Sep20 200713 40.60 40.91 39.73 40.32 -0.44 40,922 73,577 -3,340 Hover/Click
Oct20 200713 40.79 41.05 39.94 40.49 -0.45 29,414 34,016 +67 Hover/Click
Nov20 200713 40.79 41.17 40.11 40.64 -0.46 18,571 20,565 -487 Hover/Click
Dec20 200713 40.96 41.30 40.29 40.78 -0.47 17,789 88,120 -592 Hover/Click
Jan21 200713 41.11 41.43 40.51 40.93 -0.47 4,144 11,172 -156 Hover/Click
Feb21 200713 41.25 41.54 40.96 41.09 -0.45 1,059 6,772 -122 Hover/Click
Mar21 200713 41.28 41.68 41.14 41.25 -0.44 1,152 9,720 -73 Hover/Click
Apr21 200713 41.41 41.41 41.41 41.41 -0.42 116 5,426 +6 Hover/Click
May21 200713 41.57 41.57 41.57 41.57 -0.41 79 5,155 +30 Hover/Click
Jun21 200713 41.86 42.10 41.35 41.73 -0.40 2,433 34,767 -147 Hover/Click
Jul21 200713 41.86 41.86 41.86 41.86 -0.39 51 5,733 -10 Hover/Click
Aug21 200713 42.33 42.33 41.99 41.99 -0.38 12 6,464 +0 Hover/Click
Sep21 200713 42.10 42.10 42.10 42.10 -0.38 136 6,281 -28 Hover/Click
Oct21 200713 42.21 42.21 42.21 42.21 -0.38 2 6,797 -2 Hover/Click
Nov21 200713 42.31 42.31 42.31 42.31 -0.39 35 6,291 +35 Hover/Click
Total Volume and Open Interest 140,463 494,853 -9,204  
US Dollar Index(ICE) Weekly Monthly
Sep20 200713 96.585 96.640 96.205 96.408 -0.207 21,922 23,277 -1,182 Hover/Click
Dec20 200713 96.435 96.580 96.210 96.387 -0.202 74 683 +20 Hover/Click
Mar21 200713 96.335 96.335 96.293 96.293 -0.202 0 54 +0 Hover/Click
Total Volume and Open Interest 21,996 24,015 -1,162  
Australian Dollar(CME) Weekly Monthly
Sep20 200713 69.56 69.95 69.41 69.65 +0.16 87,411 106,489 +720 Hover/Click
Dec20 200713 69.60 69.93 69.42 69.65 +0.15 48 525 +1 Hover/Click
Mar21 200713 69.66 69.93 69.48 69.65 +0.17 0 22 +0 Hover/Click
Total Volume and Open Interest 87,881 107,755 +690  
British Pound(CME) Weekly Monthly
Sep20 200713 126.27 126.71 125.55 125.78 -0.55 98,738 177,850 -629 Hover/Click
Dec20 200713 126.60 126.75 125.62 125.83 -0.55 32 671 +18 Hover/Click
Mar21 200713 126.39 126.80 125.76 125.92 -0.55 1 190 +1 Hover/Click
Total Volume and Open Interest 99,128 179,412 -502  
Canadian Dollar(CME) Weekly Monthly
Sep20 200713 73.57 73.90 73.49 73.61 +0.01 66,623 112,302 -2,273 Hover/Click
Dec20 200713 73.73 73.89 73.51 73.62 +0.01 135 4,297 +37 Hover/Click
Mar21 200713 73.64 73.88 73.54 73.64 +0.02 7 273 +7 Hover/Click
Jun21 200713 73.62 73.82 73.58 73.62 +0.01 0 159 +0 Hover/Click
Total Volume and Open Interest 96,175 145,246 +25,221  
Japanese Yen(CME) Weekly Monthly
Sep20 200713 93.60 93.72 93.26 93.30 -0.30 69,354 136,200 -74 Hover/Click
Dec20 200713 93.59 93.83 93.40 93.42 -0.30 36 258 -7 Hover/Click
Mar21 200713 93.63 93.96 93.61 93.63 -0.30 17 21 +11 Hover/Click
Total Volume and Open Interest 70,290 137,605 -243  
Swiss Franc(CME) Weekly Monthly
Sep20 200713 106.53 106.66 106.16 106.41 unch 24,486 46,743 -1,163 Hover/Click
Dec20 200713 106.88 106.93 106.46 106.70 unch 18 122 +12 Hover/Click
Mar21 200713 107.03 107.09 106.90 107.03 unch 2 13 +0 Hover/Click
Total Volume and Open Interest 24,506 46,878 -1,151  
EuroFX(CME) Weekly Monthly
Sep20 200713 113.21 113.92 113.18 113.70 +0.54 208,374 579,528 -3,881 Hover/Click
Dec20 200713 113.45 114.13 113.42 113.92 +0.54 2,792 5,575 +2,135 Hover/Click
Mar21 200713 114.02 114.36 113.91 114.19 +0.54 6 863 +1 Hover/Click
Total Volume and Open Interest 212,426 599,948 -1,613  
Mexican Peso(CME) Weekly Monthly
Jul20 200713 445.63 445.63 444.88 444.88 -0.25 12 61 -6  
Aug20 200713 444.25 444.25 437.75 441.38 -1.88 0 83 +0  
Total Volume and Open Interest 40,071 123,430 -925  
Brazilian Real(CME) Weekly Monthly
Aug20 200713 189.75 189.75 184.70 186.45 -1.30 8,965 22,154 +250  
Sep20 200713 185.20 187.85 184.55 186.25 -1.30 44 816 -6 Hover/Click
Oct20 200713 186.05 186.05 185.00 186.05 -1.30 0 3 +0  
Nov20 200713 185.85 185.85 184.90 185.85 -1.30        
Total Volume and Open Interest 9,009 22,994 +244  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200713 179~190 180~070 178~310 179~200 -0~060 318,450 1,044,088 +13,538 Hover/Click
Dec20 200713 177~300 178~110 177~210 177~300 -0~060 2 5 +0 Hover/Click
Mar21 200713 177~300 177~300 177~300 177~300 -0~060       Hover/Click
Total Volume and Open Interest 318,452 1,044,093 +13,538  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200713 139~050 139~120 139~005 139~070 unch 993,559 3,427,081 +19,788 Hover/Click
Dec20 200713 139~000 139~080 138~220 139~035 -0~010 15 170 +3 Hover/Click
Mar21 200713 139~035 139~035 139~035 139~035 -0~010       Hover/Click
Total Volume and Open Interest 993,574 3,427,251 +19,791  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200713 125~214 125~240 125~196 125~222 unch 452,605 3,490,154 +19,992 Hover/Click
Dec20 200713 125~264 125~272 125~244 125~264 +0~004 298 364 +194 Hover/Click
Mar21 200713 125~264 125~264 125~264 125~264 +0~004       Hover/Click
Total Volume and Open Interest 452,903 3,490,518 +20,186  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200713 110~130 110~134 110~121 110~125 -0~003 235,299 2,102,772 -4,229 Hover/Click
Dec20 200713 110~125 110~125 110~125 110~125 -0~003       Hover/Click
Mar21 200713 110~125 110~125 110~125 110~125 -0~003       Hover/Click
Total Volume and Open Interest 235,299 2,102,772 -4,229  
Eurodollars(CME) Weekly Monthly
Sep20 200713 99.745 99.755 99.735 99.740 -0.005 143,701 1,683,818 +11,748  
Dec20 200713 99.710 99.715 99.695 99.700 -0.010 88,417 1,109,192 +29,738  
Mar21 200713 99.800 99.810 99.785 99.790 -0.010 76,282 940,433 +4,522  
Jun21 200713 99.820 99.830 99.805 99.815 -0.005 80,322 890,269 -10,026  
Sep21 200713 99.825 99.835 99.810 99.820 -0.005 65,508 737,049 -1,932  
Dec21 200713 99.800 99.810 99.785 99.795 -0.005 59,685 696,024 -437  
Mar22 200713 99.825 99.830 99.805 99.815 -0.005 82,742 629,199 +6,903  
Jun22 200713 99.795 99.810 99.780 99.795 unch 61,063 543,913 +3,789  
Sep22 200713 99.775 99.785 99.755 99.770 unch 79,459 393,085 +9,207  
Dec22 200713 99.735 99.745 99.715 99.730 unch 50,503 309,974 +4,537  
Mar23 200713 99.710 99.730 99.695 99.710 unch 46,548 405,543 -242  
Jun23 200713 99.675 99.690 99.650 99.675 +0.005 43,728 186,875 +27  
Sep23 200713 99.630 99.650 99.610 99.630 +0.005 57,333 216,209 +13,822  
Dec23 200713 99.570 99.595 99.555 99.575 +0.005 41,403 176,335 +5,746  
Mar24 200713 99.535 99.555 99.515 99.540 +0.005 28,206 125,810 +1,483  
Jun24 200713 99.485 99.510 99.465 99.490 +0.005 26,438 92,317 -842  
Sep24 200713 99.435 99.460 99.415 99.440 +0.005 22,192 94,086 -662  
Dec24 200713 99.375 99.400 99.350 99.380 +0.005 27,747 100,875 +8,132  
Total Volume and Open Interest 1,191,402 9,940,119 +82,790  
Ultra T-Bond(CBOT)
Sep20 200713 221~11 222~20 220~00 221~13 -0~08 156,297 1,052,170 -4,534  
Dec20 200713 224~21 224~21 224~21 224~21 -0~08 0 1 +0  
Mar21 200713 224~21 224~21 224~21 224~21 -0~08        
Total Volume and Open Interest 156,297 1,052,171 -4,534  
Ultra 10-Yr T-Note(CBOT)
Sep20 200713 157~200 158~000 157~110 157~225 -0~020 174,280 976,595 +3,187  
Dec20 200713 159~310 159~310 159~310 159~310 -0~020 0 89 +0  
Mar21 200713 159~310 159~310 159~310 159~310 -0~020        
Total Volume and Open Interest 174,280 976,684 +3,187  
30 Day Federal Funds(CBOT)
Jul20 200713 99.912 99.915 99.910 99.910 -0.002 2,424 200,043 +131  
Aug20 200713 99.925 99.925 99.920 99.920 unch 1,989 183,599 -641  
Sep20 200713 99.935 99.935 99.930 99.930 unch 4,800 103,138 +391  
Oct20 200713 99.950 99.950 99.940 99.945 unch 9,538 233,881 -271  
Nov20 200713 99.955 99.960 99.950 99.950 -0.005 3,372 153,417 +308  
Dec20 200713 99.960 99.960 99.955 99.955 -0.005 5,665 123,066 +2,957  
Total Volume and Open Interest 65,823 1,663,353 +1,045  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200713 152.31 152.34 152.05 152.08 -0.02 370 13,352 +71 Hover/Click
Dec20 200713 152.08 152.08 152.08 152.08 -0.02       Hover/Click
Mar21 200713 152.08 152.08 152.08 152.08 -0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep20 200713 221.30 221.30 217.96 218.24 -3.66 39,939 208,452 +1,126  
Dec20 200713 216.74 216.74 216.74 216.74 -3.66        
Mar21 200713 215.94 215.94 215.94 215.94 -3.66        
Total Volume and Open Interest 39,939 208,452 +1,126  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200713 176.48 176.49 175.54 175.63 -1.00 443,337 1,174,798 +3,928 Hover/Click
Dec20 200713 173.62 173.62 172.80 172.80 -1.00 22 80 +21 Hover/Click
Mar21 200713 175.38 175.38 175.38 175.38 -1.00       Hover/Click
Total Volume and Open Interest 443,359 1,174,878 +3,949  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200713 134.89 134.90 134.56 134.59 -0.34 309,944 1,025,264 +3,471 Hover/Click
Dec20 200713 134.59 134.59 134.59 134.59 -0.34       Hover/Click
Mar21 200713 137.39 137.39 137.39 137.39 -0.34       Hover/Click
Total Volume and Open Interest 309,944 1,025,264 +3,471  
Euro-Schatz(EUREX)
Sep20 200713 112.11 112.11 112.03 112.03 -0.09 162,744 1,419,480 +6,381  
Dec20 200713 112.04 112.04 112.04 112.04 -0.09 0 50 +0  
Mar21 200713 113.63 113.63 113.63 113.63 -0.09        
Total Volume and Open Interest 162,744 1,419,530 +6,381  
3-Mth Euribor(EUREX)
Sep20 200713 100.445 100.445 100.445 100.445 -0.005 100 1,438 +0  
Dec20 200713 100.435 100.435 100.435 100.435 -0.015 0 267 +0  
Mar21 200713 100.440 100.440 100.440 100.440 -0.030 0 689 +0  
Total Volume and Open Interest 100 4,174 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200713 137~20 137~26 137~08 137~12 -0~16 206,712 511,037 +18,262 Hover/Click
Dec20 200713 136~13 136~13 136~13 136~13 -0~17       Hover/Click
Total Volume and Open Interest 206,712 511,037 +18,262  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200713 99.89 99.89 99.89 99.89 unch 78,462 525,939 -5,202  
Dec20 200713 99.88 99.89 99.87 99.88 -0.01 36,787 436,253 +7,576  
Mar21 200713 99.93 99.93 99.92 99.93 -0.00 63,900 538,166 +4,438  
Jun21 200713 99.95 99.96 99.94 99.94 -0.01 87,946 482,559 -6,122  
Sep21 200713 99.98 99.99 99.96 99.97 -0.01 61,344 392,914 +4,642  
Dec21 200713 99.99 99.99 99.96 99.97 -0.01 43,389 292,298 +10,563  
Total Volume and Open Interest 530,047 3,658,068 +23,567  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200713 100.450 100.455 100.435 100.440 -0.010 70,420 483,973 -1,470  
Dec20 200713 100.455 100.460 100.435 100.435 -0.020 44,403 390,292 -3,100  
Mar21 200713 100.470 100.475 100.440 100.445 -0.025 34,173 286,641 -6,482  
Total Volume and Open Interest 560,214 3,357,393 -8,281  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200713 99.88 99.89 99.87 99.88 -0.01 15,493 133,502 +2,693  
Dec20 200713 99.86 99.87 99.84 99.85 -0.02 10,573 171,286 +768  
Mar21 200713 99.85 99.86 99.83 99.84 -0.02 5,391 135,226 +651  
Jun21 200713 99.85 99.85 99.82 99.84 -0.01 12,256 116,715 +4,382  
Sep21 200713 99.84 99.85 99.82 99.83 -0.01 5,226 80,423 +1,183  
Dec21 200713 99.82 99.82 99.80 99.81 -0.01 3,294 62,612 +387  
Mar22 200713 99.81 99.82 99.80 99.81 -0.01 5,387 58,765 +1,542  
Jun22 200713 99.79 99.80 99.78 99.78 -0.02 3,541 20,951 +541  
Sep22 200713 99.77 99.77 99.76 99.76 -0.01 7 669 +4  
Dec22 200713 99.73 99.73 99.73 99.73 unch 11 362 +11  
Total Volume and Open Interest 61,199 781,549 +12,182  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200713 99.13 99.14 99.08 99.08 -0.04 106,658 1,244,211 +1,772  
Dec20 200713 99.08 99.08 99.08 99.08 -0.04 0 600 +0  
Total Volume and Open Interest 106,658 1,244,811 +1,772  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200713 99.71 99.71 99.69 99.69 -0.01 93,709 1,034,041 -1,848  
Dec20 200713 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 93,709 1,034,041 -1,848  
Gold(CMX) Weekly Monthly
Aug20 200713 1803.4 1818.8 1802.1 1814.1 +12.2 283,371 345,131 -21,176 Hover/Click
Oct20 200713 1817.0 1832.0 1815.5 1827.8 +12.2 5,321 39,503 +194 Hover/Click
Dec20 200713 1831.6 1847.7 1831.6 1843.7 +12.4 48,718 139,818 +17,269 Hover/Click
Feb21 200713 1844.3 1856.4 1842.0 1853.1 +12.3 1,478 23,428 -244 Hover/Click
Apr21 200713 1849.9 1862.2 1849.9 1859.1 +12.6 549 6,308 +22 Hover/Click
Jun21 200713 1853.0 1865.3 1853.0 1862.3 +12.7 549 6,443 +174 Hover/Click
Aug21 200713 1857.3 1864.8 1857.3 1864.8 +12.8 119 2,965 +79 Hover/Click
Oct21 200713 1867.1 1867.1 1867.1 1867.1 +12.9 4 2,115 +0 Hover/Click
Dec21 200713 1863.0 1871.5 1862.8 1869.8 +13.3 73 5,419 +35 Hover/Click
Feb22 200713 1871.4 1871.4 1871.4 1871.4 +13.3 0 1 +0 Hover/Click
Apr22 200713 1873.3 1873.3 1873.3 1873.3 +13.3       Hover/Click
Jun22 200713 1878.9 1878.9 1878.9 1878.9 +13.3 0 64 +0 Hover/Click
Total Volume and Open Interest 340,731 572,332 -3,540  
Silver(CMX) Weekly Monthly
Jul20 200713 1915.5 1970.9 1915.5 1970.9 +72.6 374 2,857 -25 Hover/Click
Sep20 200713 1908.0 1981.0 1908.0 1978.8 +73.5 102,756 138,557 -757 Hover/Click
Dec20 200713 1929.0 1998.0 1929.0 1996.3 +73.2 3,949 26,712 +439 Hover/Click
Mar21 200713 1952.5 2013.0 1952.5 2011.7 +70.6 275 4,086 -6 Hover/Click
May21 200713 2021.8 2023.0 2021.8 2021.8 +70.6 51 1,111 +6 Hover/Click
Jul21 200713 1990.5 2040.5 1990.0 2037.1 +70.6 96 1,133 +9 Hover/Click
Sep21 200713 2051.0 2051.0 2042.0 2042.0 +70.6 13 127 -1 Hover/Click
Total Volume and Open Interest 107,939 175,801 -324  
Platinum(NYMEX) Weekly Monthly
Jul20 200713 836.8 859.0 836.8 854.1 +17.5 102 790 +14 Hover/Click
Oct20 200713 845.6 870.2 843.4 863.0 +17.1 16,729 46,303 -261 Hover/Click
Jan21 200713 857.6 876.4 855.5 870.3 +17.1 156 2,320 +79 Hover/Click
Apr21 200713 873.9 873.9 873.9 873.9 +17.1 5 200 +1 Hover/Click
Total Volume and Open Interest 16,993 49,625 -166  
Palladium(NYMEX) Weekly Monthly
Sep20 200713 1996.50 2091.20 1989.20 2040.90 +46.50 2,268 7,328 +323 Hover/Click
Dec20 200713 2021.50 2059.10 1987.00 2037.90 +46.50 28 420 +13 Hover/Click
Mar21 200713 2035.90 2035.90 2035.90 2035.90 +45.60       Hover/Click
Total Volume and Open Interest 2,296 7,748 +336  
Copper(CMX) Weekly Monthly
Jul20 200713 290.40 298.15 288.05 294.20 +5.50 378 3,644 -84 Hover/Click
Sep20 200713 291.95 299.30 289.55 295.50 +5.75 78,978 114,851 +834 Hover/Click
Dec20 200713 293.35 300.70 291.20 297.10 +5.85 13,182 54,795 +472 Hover/Click
Mar21 200713 294.20 301.45 292.50 298.00 +5.80 4,629 26,275 +1,018 Hover/Click
May21 200713 300.40 301.30 293.25 298.20 +5.65 390 4,701 +206 Hover/Click
Total Volume and Open Interest 98,018 215,042 +2,534  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200713 26025 26524 25914 25968 -9 239,986 73,354 +2,734 Hover/Click
Dec20 200713 25922 26395 25800 25849 -10 75 248 +5 Hover/Click
Mar21 200713 25877 26337 25877 25877 -4 0 4 +0 Hover/Click
Jun21 200713 25796 25796 25796 25796 -5       Hover/Click
Total Volume and Open Interest 240,061 73,606 +2,739  
S & P 500(CME) Weekly Monthly
Sep20 200713 3183.75 3203.50 3146.75 3148.25 -30.25 1,940 10,680 +308  
Dec20 200713 3137.50 3137.50 3137.50 3137.50 -30.00        
Mar21 200713 3131.50 3131.50 3131.50 3131.50 -29.50        
Jun21 200713 3126.00 3126.00 3126.00 3126.00 -29.50        
Total Volume and Open Interest 1,940 10,754 +308  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200713 3183.50 3226.25 3140.50 3148.25 -30.25 1,881,833 2,577,231 +15,790 Hover/Click
Dec20 200713 3171.75 3215.00 3130.00 3137.50 -30.00 988 47,513 -34 Hover/Click
Mar21 200713 3165.00 3206.50 3123.75 3131.50 -29.50 12 1,584 -3 Hover/Click
Jun21 200713 3126.00 3180.00 3126.00 3126.00 -29.50 1 23 +0 Hover/Click
Total Volume and Open Interest 1,882,834 2,626,352 +15,753  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200713 10848.25 11058.50 10561.50 10600.00 -237.25 607,385 210,508 +1,963 Hover/Click
Dec20 200713 10850.00 11045.00 10552.25 10588.75 -237.50 689 1,162 +97 Hover/Click
Mar21 200713 10650.00 11028.50 10562.50 10590.25 -237.25 1 7 +1 Hover/Click
Total Volume and Open Interest 608,075 211,677 +2,061  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200713 1778.50 1801.50 1747.50 1749.40 -19.60 12,934 63,564 +603 Hover/Click
Dec20 200713 1748.90 1789.00 1748.90 1748.90 -19.60 0 3 +0 Hover/Click
Mar21 200713 1751.50 1751.50 1751.50 1751.50 -19.60       Hover/Click
Total Volume and Open Interest 12,934 63,567 +603  
Volatility Index(CBOE)
Jul20 200713 28.67 32.45 28.20 31.83 +3.05 62,433 89,692 -4,245  
Aug20 200713 30.15 33.40 29.75 32.98 +2.65 40,393 102,394 +6,786  
Sep20 200713 30.60 33.55 30.35 33.23 +2.35 8,278 26,342 -344  
Oct20 200713 32.49 35.07 32.30 34.88 +2.10 6,931 24,868 -166  
Total Volume and Open Interest 124,566 277,334 +2,658  
S & P 600(CME)
Sep20 200713 809.90 809.90 809.90 809.90 -7.90 0 368 +0  
Dec20 200713 810.40 810.40 810.40 810.40 -7.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200713 1423.00 1451.30 1396.60 1400.50 -19.10 213,721 525,679 +6,533 Hover/Click
Dec20 200713 1431.60 1447.20 1394.60 1397.40 -19.00 136 470 +11 Hover/Click
Mar21 200713 1395.90 1395.90 1395.90 1395.90 -18.40       Hover/Click
Total Volume and Open Interest 213,857 526,149 +6,544  
Nikkei 225(CME)
Sep20 200713 22605 22885 22535 22570 -60 8,527 12,383 -253  
Dec20 200713 22650 22765 22450 22450 -55 0 2 +0  
Total Volume and Open Interest 8,527 12,385 -253  
Nikkei 225(SGX) Weekly Monthly
Sep20 200713 22255 22780 22230 22685 +410 77,626 84,431 +1,025  
Dec20 200713 22255 22575 22200 22545 +410 56 15,658 +0  
Mar21 200713 22505 22505 22505 22505 +210 0 978 +0  
Total Volume and Open Interest 73,763 135,295 +2,669  
Nikkei 225 Mini(JPX)
Sep20 200713 22285 22780 22280 22710 +420 993,901 411,350 +2,165  
Dec20 200713 22145 22625 22140 22550 +210 5,399 9,615 +681  
Mar21 200713 22080 22550 22080 22500 +230 136 2,046 +4  
Total Volume and Open Interest 963,257 552,005 +40,637  
Nikkei 225(JPX)
Sep20 200713 22290 22780 22280 22710 +420 61,030 262,183 +2,108  
Dec20 200713 22160 22620 22150 22550 +410 358 73,247 +94  
Mar21 200713 22140 22500 22140 22500 +420 12 5,244 +11  
Total Volume and Open Interest 61,404 419,252 +2,373  
Nikkei 225(CME) Yen
Sep20 200713 22590 22850 22505 22540 -60 32,412 34,624 -2,075  
Dec20 200713 22605 22690 22365 22395 -55 1 70 +0  
Mar21 200713 22310 22310 22310 22310 -50        
Total Volume and Open Interest 32,413 34,694 -2,079  
Nikkei 225(CME) e-Mini Yen
Sep20 200713 22540 22540 22540 22540 -60        
Dec20 200713 22400 22400 22400 22400 -50        
Mar21 200713 22310 22310 22310 22310 -50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200713 5035.0 5059.5 4955.0 5049.5 +85.5 70,172 248,785 +1,148  
Aug20 200713 5032.0 5054.0 4951.0 5046.5 +85.0 273 295 +265  
Sep20 200713 4987.0 5050.0 4976.0 5044.0 +85.5 162 8,624 +70  
Dec20 200713 5021.5 5021.5 5021.5 5021.5 +85.5 0 56,620 +0  
Mar21 200713 5010.5 5010.5 5010.5 5010.5 +85.5        
Jun21 200713 4922.5 4922.5 4922.5 4922.5 +85.5        
Total Volume and Open Interest 70,607 328,830 +1,483  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200713 25676 26109 25610 25749 +54 161,082 112,840 +560  
Aug20 200713 25650 26080 25626 25730 +58 1,429 1,776 +773  
Sep20 200713 25566 25977 25566 25620 +56 613 9,716 +124  
Total Volume and Open Interest 163,466 131,808 +1,455  
DAX(EUREX) Weekly Monthly
Sep20 200713 12720.0 12865.0 12520.0 12792.5 +174.5 97,257 86,443 -124  
Dec20 200713 12800.0 12800.0 12620.0 12770.5 +174.5 64 599 -4  
Mar21 200713 12762.0 12762.0 12762.0 12762.0 +173.5 0 8 +0  
Total Volume and Open Interest 97,321 87,050 -128  
Mini-DAX(EUREX)
Sep20 200713 12721.0 12865.0 12520.0 12792.5 +174.5 50,365 12,889 +253  
Dec20 200713 12798.0 12798.0 12684.0 12770.5 +174.5 24 120 -13  
Mar21 200713 12762.0 12762.0 12762.0 12762.0 +173.5 0 2 +0  
Total Volume and Open Interest 50,389 13,011 +240  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200713 3310 3345 3276 3343 +58 857,988 3,488,895 -23,994  
Dec20 200713 3321 3331 3267 3330 +58 2,218 469,178 -450  
Mar21 200713 3317 3317 3317 3317 +58 2 3,489 +1  
Total Volume and Open Interest 860,208 4,008,652 -24,443  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200713 10295 10307 10149 10263 +61 26,017 157,507 +522  
Dec20 200713 10229 10229 10229 10229 +61 0 371 +0  
Mar21 200713 10129 10129 10129 10129 +61 10 21 +10  
Total Volume and Open Interest 26,027 157,899 +532  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200713 6111.50 6160.50 6051.50 6151.00 +87.50 90,701 705,062 +1,954  
Dec20 200713 6110.50 6118.50 6110.00 6118.50 +86.00 52 5,081 +50  
Mar21 200713 6086.00 6086.00 6086.00 6086.00 +84.50 0 41 +0  
Total Volume and Open Interest 90,753 710,237 +2,004  
SPI 200(SFE) Weekly Monthly
Sep20 200713 5875.0 5988.0 5868.0 5937.0 +61.0 35,746 319,141 -1,932  
Dec20 200713 5925.0 5925.0 5925.0 5925.0 +62.0 0 2,401 +0  
Mar21 200713 5858.0 5858.0 5858.0 5858.0 +62.0 0 1,681 +0  
Total Volume and Open Interest 35,801 323,751 -1,927  
FTSE MIB(ISE)
Sep20 200713 20015.00 20110.00 19595.00 19943.00 +255.00 20,824 61,907 +1,443  
Dec20 200713 19765.00 19940.00 19585.00 19818.00 +257.00 10 997 +8  
Mar21 200713 19653.00 19653.00 19653.00 19653.00 +247.00        
Total Volume and Open Interest 20,834 62,904 +1,451  
KOSPI 200(KFE)
Sep20 200713 288.00 290.35 286.50 289.80 +5.25 272,745 289,222 -2,165  
Dec20 200713 287.25 289.45 285.90 289.35 +5.55 365 37,815 +44  
Mar21 200713 280.55 280.55 280.55 280.55 unch 1 1,472 +0  
Total Volume and Open Interest 273,115 358,507 -2,121  
GSCI(CME) Weekly Monthly
Jul20 200713 333.65 336.20 332.65 334.60 -1.00 870 4,047 -723  
Aug20 200713 338.05 338.05 334.75 336.70 -0.85 867 1,706 +855  
Sep20 200713 334.90 334.90 334.90 334.90 -4.45        
Total Volume and Open Interest 1,737 5,753 +132  
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