Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200714 882.25 882.25 882.25 882.25 +5.75 67 16 -33 Hover/Click
Aug20 200714 874.00 882.50 872.75 878.00 +4.00 43,314 80,198 -3,438 Hover/Click
Sep20 200714 872.00 879.25 870.25 874.25 +2.75 16,971 49,545 +371 Hover/Click
Nov20 200714 876.25 882.75 873.75 877.50 +2.25 125,147 332,745 -6,151 Hover/Click
Jan21 200714 881.75 888.00 879.50 883.25 +2.00 13,186 78,718 +68 Hover/Click
Mar21 200714 879.25 885.50 877.00 880.50 +2.25 10,136 146,451 +595 Hover/Click
May21 200714 880.75 885.75 877.75 881.75 +2.50 8,142 68,432 -200 Hover/Click
Jul21 200714 887.75 892.75 885.00 888.75 +2.50 3,118 41,633 -421 Hover/Click
Aug21 200714 888.50 893.00 888.50 889.50 +2.25 91 2,354 +24 Hover/Click
Sep21 200714 885.75 887.00 883.00 883.25 +1.75 43 1,327 -20 Hover/Click
Nov21 200714 880.25 884.50 878.00 880.25 +1.25 1,271 23,606 +326 Hover/Click
Jan22 200714 882.00 882.25 881.50 882.25 unch 4 373 +2 Hover/Click
Mar22 200714 878.50 878.75 875.00 875.50 +0.50 38 521 +6 Hover/Click
May22 200714 877.75 878.00 877.75 878.00 +1.25 0 154 +0 Hover/Click
Total Volume and Open Interest 221,528 826,322 -8,871  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200714 284.20 285.30 283.70 283.70 +0.60 383 87 -329 Hover/Click
Aug20 200714 284.80 286.90 284.60 285.20 +0.60 21,245 51,489 -3,333 Hover/Click
Sep20 200714 287.20 289.40 287.10 287.60 +0.60 7,357 44,310 +817 Hover/Click
Oct20 200714 288.70 291.10 288.60 289.00 +0.30 3,093 23,043 +26 Hover/Click
Dec20 200714 291.70 294.60 291.40 292.30 +0.60 40,648 155,715 -2,543 Hover/Click
Jan21 200714 294.00 296.20 293.30 294.10 +0.50 7,855 25,041 -70 Hover/Click
Mar21 200714 294.90 297.10 294.50 295.00 +0.20 5,374 48,380 +684 Hover/Click
May21 200714 295.30 297.20 295.00 295.30 unch 2,180 29,135 +294 Hover/Click
Jul21 200714 297.50 299.00 296.90 297.00 -0.50 1,201 23,204 +130 Hover/Click
Aug21 200714 299.20 299.70 297.70 297.70 -0.60 230 4,922 -3 Hover/Click
Total Volume and Open Interest 89,971 425,686 -4,387  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200714 28.48 28.48 27.76 28.48 +0.51 2 53 -16 Hover/Click
Aug20 200714 28.12 28.61 27.78 28.46 +0.38 18,132 54,048 -840 Hover/Click
Sep20 200714 28.27 28.76 27.95 28.61 +0.38 7,821 50,956 +444 Hover/Click
Oct20 200714 28.31 28.91 28.09 28.77 +0.39 4,123 29,123 -66 Hover/Click
Dec20 200714 28.73 29.23 28.39 29.09 +0.39 37,523 165,665 -89 Hover/Click
Jan21 200714 28.98 29.46 28.64 29.33 +0.38 4,599 32,968 +739 Hover/Click
Mar21 200714 29.11 29.63 28.82 29.50 +0.39 5,286 41,822 +514 Hover/Click
May21 200714 28.97 29.76 28.97 29.63 +0.37 1,511 31,018 +409 Hover/Click
Jul21 200714 29.12 29.91 29.12 29.79 +0.37 1,220 18,845 +123 Hover/Click
Aug21 200714 29.55 29.96 29.55 29.84 +0.36 110 2,446 -28 Hover/Click
Total Volume and Open Interest 80,506 440,688 +1,187  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200714 477.4 480.7 476.4 479.2 +1.8 19,114 130,216 -1,685 Hover/Click
Jan21 200714 485.2 487.5 483.6 486.7 +1.9 3,491 18,962 -203 Hover/Click
Mar21 200714 490.5 492.7 489.0 492.0 +1.8 1,732 4,203 -5 Hover/Click
May21 200714 496.1 496.2 495.2 495.7 +2.2 716 4,721 +439 Hover/Click
Total Volume and Open Interest 25,212 159,937 -1,435  
Corn(CBOT) Weekly Monthly
Jul20 200714 334.00 336.50 324.50 334.75 +0.75 806 465 -500 Hover/Click
Sep20 200714 329.25 332.00 325.75 326.00 -2.75 170,949 574,597 -6,089 Hover/Click
Dec20 200714 336.50 339.50 333.25 333.75 -2.75 204,223 557,171 +13,790 Hover/Click
Mar21 200714 347.50 349.75 344.00 344.50 -3.00 30,078 116,515 +419 Hover/Click
May21 200714 354.50 356.50 351.25 351.75 -2.25 11,128 31,849 +247 Hover/Click
Jul21 200714 360.00 362.00 357.25 357.50 -2.00 16,903 79,077 -1,277 Hover/Click
Sep21 200714 360.00 361.00 357.00 357.75 -2.25 3,296 26,929 -184 Hover/Click
Dec21 200714 366.50 368.25 363.75 364.00 -2.25 16,690 89,077 +1,229 Hover/Click
Mar22 200714 375.25 377.00 372.50 373.00 -2.25 509 3,487 +149 Hover/Click
May22 200714 378.25 378.25 378.25 378.25 -2.25 21 583 +1 Hover/Click
Total Volume and Open Interest 454,863 1,483,548 +7,945  
Wheat(CBOT) Weekly Monthly
Jul20 200714 524.75 536.00 524.75 524.75 unch 18 17 -6 Hover/Click
Sep20 200714 523.75 533.50 522.75 526.75 +2.00 128,543 204,139 -239 Hover/Click
Dec20 200714 530.25 539.25 529.25 532.75 +1.50 58,504 101,428 +909 Hover/Click
Mar21 200714 536.75 545.00 535.75 539.00 +1.50 24,103 46,846 -1,950 Hover/Click
May21 200714 539.75 548.00 538.75 542.00 +1.50 7,839 15,663 -951 Hover/Click
Jul21 200714 537.00 545.00 537.00 538.25 +1.00 4,280 16,253 -357 Hover/Click
Total Volume and Open Interest 224,416 392,914 -2,380  
Wheat(KCBT) Weekly Monthly
Jul20 200714 445.25 445.25 438.25 438.25 -2.25 5 5 -5 Hover/Click
Sep20 200714 449.00 457.75 442.00 442.25 -6.75 50,113 154,839 -356 Hover/Click
Dec20 200714 459.25 469.50 453.75 454.25 -6.50 16,378 62,083 +2,048 Hover/Click
Mar21 200714 472.50 481.00 465.50 466.00 -6.50 5,326 14,825 +448 Hover/Click
May21 200714 477.75 488.25 473.25 473.50 -6.50 2,776 9,936 +443 Hover/Click
Jul21 200714 484.50 492.00 479.25 479.25 -6.00 624 5,086 -40 Hover/Click
Sep21 200714 499.25 499.25 488.75 488.75 -6.00 69 462 +5 Hover/Click
Total Volume and Open Interest 75,328 247,698 +2,541  
Wheat(MGE) Weekly Monthly
Jul20 200714 510.00 510.00 510.00 510.00 -0.25 10 8 +8 Hover/Click
Sep20 200714 518.00 524.75 518.00 518.75 unch 7,597 39,375 +39,375 Hover/Click
Dec20 200714 531.25 537.00 531.00 531.50 -0.50 3,272 15,420 +15,420 Hover/Click
Mar21 200714 544.50 549.00 544.00 544.00 -1.00 541 5,850 +5,850 Hover/Click
May21 200714 557.00 557.00 553.00 553.00 -1.25 229 2,469 +2,469 Hover/Click
Jul21 200714 565.00 565.00 560.50 561.00 -0.25 39 462 +462 Hover/Click
Total Volume and Open Interest 11,728 64,041 +553  
Oats(CBOT) Weekly Monthly
Jul20 200714 341.00 345.00 341.00 341.00 unch 0 1 +0 Hover/Click
Sep20 200714 276.25 279.00 267.75 271.00 -5.00 29 862 +10 Hover/Click
Dec20 200714 266.00 272.00 261.50 263.25 -2.25 181 3,525 -16 Hover/Click
Mar21 200714 274.25 274.25 263.75 268.00 -1.50 18 92 +11 Hover/Click
Total Volume and Open Interest 228 4,485 +5  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200714 11.99 12.10 11.93 12.01 +0.05 218 8,375 -34 Hover/Click
Nov20 200714 11.82 11.93 11.82 11.84 -0.02 85 1,639 +59 Hover/Click
Jan21 200714 11.95 11.99 11.95 11.99 -0.03 0 22 +0 Hover/Click
Total Volume and Open Interest 303 10,296 +15  
Live Cattle(CME) Weekly Monthly
Aug20 200714 99.580 99.950 98.550 98.800 -0.850 29,353 78,770 -8,486 Hover/Click
Oct20 200714 104.200 104.250 102.900 103.100 -1.100 25,019 87,543 +3,930 Hover/Click
Dec20 200714 108.100 108.385 107.000 107.150 -1.235 11,500 43,634 +577 Hover/Click
Feb21 200714 111.550 111.785 110.730 110.930 -0.900 5,403 23,072 +516 Hover/Click
Apr21 200714 113.750 113.785 113.035 113.200 -0.700 3,013 16,728 +692 Hover/Click
Jun21 200714 107.480 107.785 107.080 107.330 -0.670 573 5,701 +210 Hover/Click
Total Volume and Open Interest 74,942 257,073 -2,527  
Feeder Cattle(CME) Weekly Monthly
Aug20 200714 136.900 137.535 136.580 136.735 -0.315 4,604 13,976 -701 Hover/Click
Sep20 200714 137.880 138.330 137.250 137.485 -0.595 4,096 9,082 +758 Hover/Click
Oct20 200714 139.400 139.830 138.500 138.700 -0.835 2,186 6,071 +373 Hover/Click
Nov20 200714 140.630 141.000 139.300 139.550 -1.200 1,050 4,012 +14 Hover/Click
Jan21 200714 140.100 140.700 139.350 139.550 -0.950 513 3,724 +35 Hover/Click
Mar21 200714 140.000 140.450 139.450 139.700 -0.650 86 1,319 +53 Hover/Click
Apr21 200714 141.000 141.050 140.435 140.735 -0.300 7 68 +5 Hover/Click
Total Volume and Open Interest 12,542 38,263 +537  
Lean Hogs(CME) Weekly Monthly
Jul20 200714 46.580 46.950 46.550 46.800 +0.120 3,438 11,254 -811 Hover/Click
Aug20 200714 50.780 51.680 49.700 49.930 -1.350 24,925 63,407 -6,098 Hover/Click
Oct20 200714 49.730 50.780 49.500 49.680 -0.670 21,371 71,083 +2,850 Hover/Click
Dec20 200714 51.300 52.080 51.080 51.230 -0.650 7,716 38,888 +967 Hover/Click
Feb21 200714 59.550 60.230 59.500 59.600 -0.430 3,242 18,719 +5 Hover/Click
Apr21 200714 65.800 66.450 65.630 66.030 unch 2,071 13,752 +443 Hover/Click
May21 200714 70.730 70.730 70.500 70.600 +0.370 78 408 +77  
Jun21 200714 75.050 75.950 74.930 75.780 +0.550 361 4,599 +121 Hover/Click
Total Volume and Open Interest 63,444 223,407 -2,287  
Class III Milk(CME) Weekly Monthly
Jul20 200714 24.29 24.39 24.29 24.34 unch 248 6,558 +3 Hover/Click
Aug20 200714 23.46 23.56 22.78 23.09 -0.31 1,225 5,485 +90 Hover/Click
Sep20 200714 20.61 20.78 20.08 20.23 -0.48 825 3,618 +41 Hover/Click
Oct20 200714 18.77 18.88 18.30 18.40 -0.36 284 2,501 -4 Hover/Click
Nov20 200714 17.59 17.68 17.41 17.44 -0.29 132 2,026 +57 Hover/Click
Dec20 200714 16.79 16.84 16.58 16.63 -0.22 175 1,627 +57 Hover/Click
Jan21 200714 16.45 16.45 16.27 16.31 -0.17 84 650 +26 Hover/Click
Feb21 200714 16.39 16.45 16.39 16.39 -0.05 48 596 +23 Hover/Click
Mar21 200714 16.32 16.36 16.32 16.32 -0.03 43 588 +21 Hover/Click
Apr21 200714 16.36 16.36 16.36 16.36 -0.03 24 339 +24 Hover/Click
May21 200714 16.40 16.40 16.36 16.39 +0.06 20 342 +20 Hover/Click
Jun21 200714 16.54 16.54 16.54 16.54 -0.01 20 255 +20 Hover/Click
Jul21 200714 16.60 16.60 16.58 16.60 unch 5 48 +0 Hover/Click
Total Volume and Open Interest 3,138 24,888 +383  
Cocoa(ICE) Weekly Monthly
Jul20 200714 2273 2273 2273 2273 -38       Hover/Click
Sep20 200714 2177 2177 2138 2155 -38 11,334 92,101 -1,266 Hover/Click
Dec20 200714 2193 2193 2152 2170 -31 6,249 61,566 +1,134 Hover/Click
Mar21 200714 2181 2181 2147 2163 -24 2,778 42,979 -61 Hover/Click
May21 200714 2179 2179 2148 2164 -23 529 13,967 +10 Hover/Click
Jul21 200714 2185 2185 2152 2168 -22 75 6,171 +3 Hover/Click
Sep21 200714 2173 2173 2153 2169 -21 128 4,018 -2 Hover/Click
Total Volume and Open Interest 21,100 224,158 -182  
Coffee "C"(ICE) Weekly Monthly
Jul20 200714 96.70 96.70 96.70 96.70 -0.70 4 190 +0 Hover/Click
Sep20 200714 98.60 98.70 96.80 97.95 -0.70 14,278 103,934 +53 Hover/Click
Dec20 200714 101.20 101.25 99.45 100.55 -0.70 6,081 65,521 +41 Hover/Click
Mar21 200714 103.25 103.25 101.45 102.50 -0.80 3,319 40,910 +83 Hover/Click
May21 200714 104.30 104.35 102.85 103.70 -0.90 2,016 22,423 +376 Hover/Click
Jul21 200714 105.60 105.60 104.00 104.90 -0.90 879 10,305 +294 Hover/Click
Total Volume and Open Interest 28,305 270,277 +645  
Orange Juice(ICE) Weekly Monthly
Sep20 200714 129.50 130.90 125.00 126.55 -3.00 439 7,897 +21 Hover/Click
Nov20 200714 130.45 131.10 127.00 127.55 -1.85 108 1,513 +90 Hover/Click
Jan21 200714 131.00 131.00 129.00 129.05 -0.40 27 678 +27 Hover/Click
Mar21 200714 129.95 129.95 129.95 129.95 +0.50 0 332 +0 Hover/Click
May21 200714 130.25 130.25 130.25 130.25 +0.55 0 77 +0 Hover/Click
Jul21 200714 130.55 130.55 130.55 130.55 -0.10 0 3 +0 Hover/Click
Total Volume and Open Interest 574 10,500 +138  
Sugar #11(ICE) Weekly Monthly
Oct20 200714 11.49 11.55 11.27 11.32 -0.26 55,821 395,538 -5,230 Hover/Click
Mar21 200714 12.23 12.26 12.00 12.05 -0.26 34,665 214,732 +5,017 Hover/Click
May21 200714 12.03 12.06 11.80 11.85 -0.26 15,843 92,669 +320 Hover/Click
Jul21 200714 11.84 11.88 11.60 11.67 -0.23 12,394 75,019 +2,058 Hover/Click
Oct21 200714 11.85 11.88 11.63 11.69 -0.21 7,885 65,979 +1,353 Hover/Click
Mar22 200714 12.18 12.18 11.97 12.03 -0.19 2,275 38,131 +206 Hover/Click
May22 200714 11.97 11.97 11.78 11.85 -0.16 738 19,308 +135 Hover/Click
Jul22 200714 11.82 11.83 11.68 11.74 -0.12 473 16,952 +9 Hover/Click
Total Volume and Open Interest 130,368 936,948 +4,054  
London Cocoa(LCE) Weekly Monthly
Jul20 200714 1477 1494 1477 1487 -15 7,128 1,904 -6,122 Hover/Click
Sep20 200714 1572 1572 1550 1561 -11 11,811 59,506 +6,805 Hover/Click
Dec20 200714 1580 1580 1564 1574 -11 4,826 62,595 -171 Hover/Click
Mar21 200714 1555 1565 1549 1559 -5 3,226 65,563 +191 Hover/Click
May21 200714 1563 1566 1553 1562 -6 1,449 22,576 -29 Hover/Click
Jul21 200714 1558 1568 1556 1563 -7 529 10,997 -173 Hover/Click
Sep21 200714 1554 1567 1554 1562 -6 157 12,020 -1 Hover/Click
Total Volume and Open Interest 29,621 247,842 +781  
London Sugar(LCE) Weekly Monthly
Aug20 200714 334.00 335.90 332.20 334.90 -0.20 7,950 15,711 -2,450 Hover/Click
Oct20 200714 340.80 341.40 336.10 338.10 -3.50 6,962 42,891 +1,902 Hover/Click
Dec20 200714 341.60 342.40 336.80 338.60 -4.60 1,324 21,491 -187 Hover/Click
Mar21 200714 343.90 344.50 339.30 340.80 -4.70 555 14,954 +47 Hover/Click
May21 200714 348.30 348.50 344.00 345.10 -5.00 155 7,466 +121 Hover/Click
Total Volume and Open Interest 16,975 109,979 -555  
Cotton(ICE) Weekly Monthly
Oct20 200714 63.06 63.06 62.69 62.69 -1.06 15 157 -8 Hover/Click
Dec20 200714 63.25 63.25 62.36 62.63 -0.72 12,583 121,556 +858 Hover/Click
Mar21 200714 63.96 63.96 63.11 63.31 -0.73 3,002 25,364 +225 Hover/Click
May21 200714 64.25 64.25 63.75 64.01 -0.67 1,676 7,034 +267 Hover/Click
Jul21 200714 64.85 64.85 64.31 64.61 -0.65 921 7,737 +115 Hover/Click
Oct21 200714 63.88 63.88 63.88 63.88 -0.67 0 1 +0 Hover/Click
Total Volume and Open Interest 18,765 175,799 +1,781  
Lumber(CME) Weekly Monthly
Jul20 200714 553.0 583.0 553.0 583.0 +49.6 60 32 -57  
Sep20 200714 491.1 512.7 490.5 511.5 +17.8 575 2,111 +167  
Nov20 200714 469.6 493.7 469.6 488.6 +13.9 209 835 +47  
Jan21 200714 465.4 478.4 460.0 471.8 +11.8 61 258 +14  
Mar21 200714 444.4 459.0 439.8 450.0 +10.0 18 83 +8  
May21 200714 417.0 433.5 417.0 425.1 +5.1 8 13 +7  
Jul21 200714 423.6 423.6 423.6 423.6 +5.1        
Total Volume and Open Interest 931 3,332 +186  
Crude Oil(NYM) Weekly Monthly
Aug20 200714 39.60 40.57 39.07 40.29 +0.19 393,149 169,194 -25,457 Hover/Click
Sep20 200714 39.84 40.80 39.31 40.55 +0.23 185,493 367,815 +14,635 Hover/Click
Oct20 200714 40.09 40.97 39.51 40.73 +0.24 69,157 177,952 +3,706 Hover/Click
Nov20 200714 40.20 41.11 39.71 40.88 +0.24 32,635 105,943 -998 Hover/Click
Dec20 200714 40.30 41.25 39.87 41.02 +0.24 84,193 253,296 -7,663 Hover/Click
Jan21 200714 40.53 41.36 40.10 41.16 +0.23 14,789 75,677 +149 Hover/Click
Feb21 200714 40.30 41.50 40.30 41.31 +0.22 6,220 53,072 -107 Hover/Click
Mar21 200714 40.89 41.66 40.45 41.48 +0.23 16,315 80,326 +1,645 Hover/Click
Apr21 200714 40.66 41.80 40.66 41.63 +0.22 1,545 35,467 +54 Hover/Click
May21 200714 40.86 41.95 40.85 41.78 +0.21 2,303 35,472 +490 Hover/Click
Jun21 200714 41.34 42.12 40.95 41.94 +0.21 25,030 138,260 +429 Hover/Click
Jul21 200714 41.23 42.13 41.23 42.06 +0.20 1,556 29,708 +422 Hover/Click
Aug21 200714 42.18 42.18 42.18 42.18 +0.19 1,309 22,103 -28 Hover/Click
Sep21 200714 42.40 42.40 42.30 42.30 +0.20 3,175 40,319 -303 Hover/Click
Oct21 200714 42.40 42.40 42.40 42.40 +0.19 1,548 18,167 +186 Hover/Click
Nov21 200714 42.56 42.56 42.50 42.50 +0.19 2,086 19,405 +122 Hover/Click
Total Volume and Open Interest 902,783 1,970,287 -10,624  
e-miNY Crude Oil(NYM)
Aug20 200714 39.625 40.575 39.075 40.300 +0.200 11,816 1,766 -724  
Sep20 200714 39.800 40.800 39.350 40.550 +0.225 1,522 1,060 +82  
Oct20 200714 39.850 40.900 39.625 40.725 +0.225 35 215 -2  
Nov20 200714 40.025 41.025 40.025 40.875 +0.225 12 98 +2  
Dec20 200714 40.300 41.225 39.825 41.025 +0.250 111 351 -8  
Jan21 200714 40.650 41.150 40.650 41.150 +0.225 4 46 +0  
Feb21 200714 41.300 41.300 41.300 41.300 +0.200 3 91 +3  
Mar21 200714 41.575 41.575 41.475 41.475 +0.225 3 44 +0  
Apr21 200714 41.625 41.625 41.625 41.625 +0.225 0 31 +0  
May21 200714 41.775 41.775 41.775 41.775 +0.200 0 21 +0  
Total Volume and Open Interest 13,528 3,961 -660  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200714 121.50 123.00 120.27 122.08 -0.27 44,537 62,557 -3,599 Hover/Click
Sep20 200714 122.94 124.26 121.66 123.59 -0.02 23,408 56,936 +2,749 Hover/Click
Oct20 200714 124.30 125.72 123.17 125.14 +0.20 13,122 27,638 +1,956 Hover/Click
Nov20 200714 125.65 127.15 124.73 126.70 +0.40 6,693 23,035 +753 Hover/Click
Dec20 200714 126.87 128.42 125.96 128.04 +0.53 13,128 40,871 -2,137 Hover/Click
Jan21 200714 128.23 129.80 127.46 129.43 +0.58 2,853 19,647 -152 Hover/Click
Feb21 200714 128.96 130.79 128.84 130.50 +0.59 967 13,970 -60 Hover/Click
Mar21 200714 131.10 131.33 130.81 131.10 +0.61 1,173 14,526 -131 Hover/Click
Apr21 200714 130.08 131.33 130.08 131.23 +0.64 287 8,542 +15 Hover/Click
May21 200714 130.63 131.76 129.81 131.76 +0.64 188 5,250 +18 Hover/Click
Jun21 200714 131.33 132.76 130.72 132.51 +0.63 941 19,609 -203 Hover/Click
Jul21 200714 132.43 134.14 131.87 133.84 +0.66 323 3,550 -28 Hover/Click
Aug21 200714 135.50 135.50 135.10 135.10 +0.69 183 3,598 -12 Hover/Click
Sep21 200714 136.20 136.20 136.20 136.20 +0.70 87 6,225 -1 Hover/Click
Total Volume and Open Interest 108,412 351,708 -881  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200714 124.91 125.98 121.70 124.74 -2.60 71,160 76,373 -4,724 Hover/Click
Sep20 200714 122.45 123.63 119.57 122.62 -2.09 60,482 82,597 +2,137 Hover/Click
Oct20 200714 113.73 115.13 111.31 114.22 -1.61 31,842 39,990 -213 Hover/Click
Nov20 200714 111.94 113.06 109.53 112.32 -1.34 14,460 20,239 +139 Hover/Click
Dec20 200714 110.26 112.01 108.68 111.31 -1.16 16,926 45,303 -1,368 Hover/Click
Jan21 200714 110.58 112.50 109.39 111.92 -1.00 2,969 16,185 +406 Hover/Click
Feb21 200714 112.23 113.66 111.77 113.34 -0.90 1,469 5,734 +268 Hover/Click
Mar21 200714 113.81 115.93 113.06 115.40 -0.86 1,495 10,873 +144 Hover/Click
Apr21 200714 128.87 130.66 127.92 130.33 -0.89 944 9,966 -169 Hover/Click
May21 200714 129.50 131.17 129.50 131.17 -0.84 659 3,120 +92 Hover/Click
Total Volume and Open Interest 204,954 350,792 -3,257  
e-miNY RBOB Gasoline(NYM)
Aug20 200714 124.70 124.74 124.70 124.70 -2.64 0 1 +0  
Sep20 200714 122.60 122.62 122.60 122.60 -2.11        
Oct20 200714 114.20 114.22 114.20 114.20 -1.63        
Nov20 200714 112.30 112.32 112.30 112.30 -1.36        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200714 1.729 1.771 1.708 1.746 +0.007 166,223 194,847 -25,478 Hover/Click
Sep20 200714 1.789 1.813 1.765 1.787 -0.010 105,602 242,178 +13,020 Hover/Click
Oct20 200714 1.889 1.917 1.870 1.891 -0.008 36,314 118,701 +402 Hover/Click
Nov20 200714 2.326 2.361 2.316 2.348 +0.008 35,155 82,846 +4,419 Hover/Click
Dec20 200714 2.733 2.772 2.726 2.754 +0.015 21,403 74,954 -449 Hover/Click
Jan21 200714 2.863 2.900 2.855 2.884 +0.018 26,778 112,962 -116 Hover/Click
Feb21 200714 2.831 2.866 2.826 2.850 +0.017 6,433 40,889 -34 Hover/Click
Mar21 200714 2.734 2.767 2.727 2.751 +0.017 12,178 81,293 +370 Hover/Click
Apr21 200714 2.466 2.488 2.463 2.473 +0.011 9,499 76,412 -382 Hover/Click
May21 200714 2.432 2.453 2.426 2.439 +0.010 4,428 33,144 +136 Hover/Click
Jun21 200714 2.470 2.488 2.468 2.475 +0.011 2,575 19,346 -39 Hover/Click
Jul21 200714 2.515 2.533 2.515 2.520 +0.010 2,387 16,844 +25 Hover/Click
Aug21 200714 2.529 2.545 2.529 2.533 +0.010 1,612 13,218 +104 Hover/Click
Sep21 200714 2.519 2.531 2.519 2.521 +0.010 2,457 15,863 +52 Hover/Click
Oct21 200714 2.540 2.552 2.536 2.538 +0.007 5,707 40,355 +943 Hover/Click
Nov21 200714 2.584 2.597 2.584 2.585 +0.008 1,437 21,411 +85 Hover/Click
Total Volume and Open Interest 445,238 1,279,655 -5,489  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200714 42.24 43.22 41.80 42.90 +0.18 214,048 392,542 -15,153 Hover/Click
Oct20 200714 42.48 43.43 42.07 43.13 +0.17 131,325 315,288 +21,098 Hover/Click
Nov20 200714 42.75 43.65 42.34 43.37 +0.17 69,312 179,351 +6,205 Hover/Click
Dec20 200714 42.98 43.86 42.59 43.59 +0.17 106,011 292,183 -9,065 Hover/Click
Jan21 200714 43.18 44.06 42.85 43.82 +0.18 35,734 140,028 +203 Hover/Click
Feb21 200714 43.33 44.27 43.06 44.04 +0.19 23,471 101,485 +280 Hover/Click
Mar21 200714 43.52 44.49 43.33 44.27 +0.21 15,554 93,966 +1,315 Hover/Click
Apr21 200714 43.75 44.71 43.57 44.49 +0.22 4,010 66,791 +270 Hover/Click
May21 200714 43.98 44.89 43.81 44.73 +0.23 4,912 48,883 -562 Hover/Click
Jun21 200714 44.24 45.18 44.04 44.96 +0.23 27,219 162,738 -367 Hover/Click
Jul21 200714 45.16 45.16 45.16 45.16 +0.24 943 46,771 -587 Hover/Click
Aug21 200714 45.37 45.37 45.37 45.37 +0.25 402 33,980 -146 Hover/Click
Sep21 200714 45.56 45.56 45.56 45.56 +0.24 3,057 41,472 -385 Hover/Click
Oct21 200714 45.72 45.72 45.72 45.72 +0.23 1,052 23,752 +274 Hover/Click
Total Volume and Open Interest 707,383 2,582,139 +4,279  
Gas Oil(ICE) Weekly Monthly
Aug20 200714 363.25 367.50 360.25 366.50 -2.00 56,199 143,662 -4,259 Hover/Click
Sep20 200714 365.75 370.25 363.00 369.50 -1.75 38,038 127,516 +4,456 Hover/Click
Oct20 200714 369.50 374.75 367.75 374.25 -1.50 20,967 100,447 +3,455 Hover/Click
Nov20 200714 372.25 377.00 370.00 376.75 -1.00 11,179 52,190 +543 Hover/Click
Dec20 200714 373.75 378.75 371.25 378.25 -0.75 19,888 97,030 +620 Hover/Click
Jan21 200714 375.00 381.75 374.25 381.25 -0.75 4,023 40,272 +27 Hover/Click
Feb21 200714 377.75 384.50 377.50 384.50 -0.50 1,991 26,121 +223 Hover/Click
Mar21 200714 380.75 388.00 380.50 387.50 -0.25 2,178 25,742 +632 Hover/Click
Apr21 200714 385.00 390.25 383.25 390.25 -0.25 559 15,925 +66 Hover/Click
May21 200714 387.50 392.50 385.75 392.50 -0.25 501 13,352 +92 Hover/Click
Total Volume and Open Interest 166,352 879,909 +988  
Ethanol(CBOT)
Aug20 200714 1.232 1.233 1.232 1.233 -0.097 5 70 -2  
Sep20 200714 1.198 1.198 1.198 1.198 -0.097 1 20 +0  
Oct20 200714 1.198 1.198 1.198 1.198 -0.097        
Nov20 200714 1.199 1.199 1.199 1.199 -0.097 1 1 +0  
Dec20 200714 1.234 1.234 1.234 1.234 -0.097 0 1 +0  
Jan21 200714 1.230 1.230 1.230 1.230 -0.097        
Feb21 200714 1.230 1.230 1.230 1.230 -0.097        
Mar21 200714 1.230 1.230 1.230 1.230 -0.097        
Total Volume and Open Interest 7 92 -2  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200714 39.55 40.56 39.09 40.29 +0.19 28,245 27,292 +387 Hover/Click
Sep20 200714 39.80 40.78 39.33 40.55 +0.23 44,067 74,892 +1,315 Hover/Click
Oct20 200714 39.92 40.95 39.53 40.73 +0.24 28,482 33,498 -518 Hover/Click
Nov20 200714 40.04 41.09 39.75 40.88 +0.24 19,808 21,423 +858 Hover/Click
Dec20 200714 40.27 41.23 39.92 41.02 +0.24 23,129 87,092 -1,028 Hover/Click
Jan21 200714 40.43 41.34 40.14 41.16 +0.23 4,947 10,847 -325 Hover/Click
Feb21 200714 40.33 41.31 40.33 41.31 +0.22 1,683 6,797 +25 Hover/Click
Mar21 200714 40.77 41.58 40.68 41.48 +0.23 1,957 10,088 +368 Hover/Click
Apr21 200714 40.94 41.63 40.91 41.63 +0.22 212 5,319 -107 Hover/Click
May21 200714 41.78 41.78 41.78 41.78 +0.21 141 5,088 -67 Hover/Click
Jun21 200714 40.98 42.05 40.98 41.94 +0.21 4,267 34,517 -250 Hover/Click
Jul21 200714 42.06 42.06 42.06 42.06 +0.20 74 5,733 +0 Hover/Click
Aug21 200714 42.18 42.18 42.18 42.18 +0.19 46 6,472 +8 Hover/Click
Sep21 200714 42.30 42.30 42.30 42.30 +0.20 312 6,252 -29 Hover/Click
Oct21 200714 42.40 42.40 42.40 42.40 +0.19 182 6,723 -74 Hover/Click
Nov21 200714 42.50 42.50 42.50 42.50 +0.19 45 6,281 -10 Hover/Click
Total Volume and Open Interest 168,892 495,953 +1,100  
US Dollar Index(ICE) Weekly Monthly
Sep20 200714 96.520 96.670 96.125 96.207 -0.200 16,727 22,181 -1,096 Hover/Click
Dec20 200714 96.500 96.615 96.130 96.195 -0.192 36 686 +3 Hover/Click
Mar21 200714 96.100 96.100 96.100 96.100 -0.193 0 54 +0 Hover/Click
Total Volume and Open Interest 16,763 22,922 -1,093  
Australian Dollar(CME) Weekly Monthly
Sep20 200714 69.43 69.80 69.22 69.70 +0.05 80,347 108,237 +1,748 Hover/Click
Dec20 200714 69.48 69.74 69.34 69.70 +0.05 80 528 +3 Hover/Click
Mar21 200714 69.70 69.93 69.66 69.70 +0.05 0 22 +0 Hover/Click
Total Volume and Open Interest 80,818 109,442 +1,687  
British Pound(CME) Weekly Monthly
Sep20 200714 125.63 125.69 124.84 125.61 -0.17 83,392 179,647 +1,797 Hover/Click
Dec20 200714 125.55 125.66 124.97 125.66 -0.17 8 671 +0 Hover/Click
Mar21 200714 125.75 126.39 125.75 125.75 -0.17 4 190 +0 Hover/Click
Total Volume and Open Interest 84,136 181,175 +1,763  
Canadian Dollar(CME) Weekly Monthly
Sep20 200714 73.52 73.56 73.30 73.43 -0.18 63,118 115,770 +3,468 Hover/Click
Dec20 200714 73.49 73.52 73.38 73.44 -0.18 20 4,315 +18 Hover/Click
Mar21 200714 73.45 73.45 73.45 73.45 -0.19 0 273 +0 Hover/Click
Jun21 200714 73.44 73.44 73.44 73.44 -0.18 0 159 +0 Hover/Click
Total Volume and Open Interest 63,670 148,440 +3,194  
Japanese Yen(CME) Weekly Monthly
Sep20 200714 93.31 93.43 93.15 93.36 +0.06 75,196 139,505 +3,305 Hover/Click
Dec20 200714 93.39 93.48 93.39 93.48 +0.06 8 259 +1 Hover/Click
Mar21 200714 93.70 93.70 93.68 93.68 +0.05 15 35 +14 Hover/Click
Total Volume and Open Interest 75,476 140,877 +3,272  
Swiss Franc(CME) Weekly Monthly
Sep20 200714 106.42 106.81 106.31 106.67 +0.26 21,895 47,124 +381 Hover/Click
Dec20 200714 106.89 106.96 106.80 106.96 +0.26 1 123 +1 Hover/Click
Mar21 200714 107.29 107.29 107.29 107.29 +0.26 0 13 +0 Hover/Click
Total Volume and Open Interest 21,896 47,260 +382  
EuroFX(CME) Weekly Monthly
Sep20 200714 113.67 114.25 113.41 114.10 +0.40 152,872 579,104 -424 Hover/Click
Dec20 200714 113.85 114.46 113.67 114.32 +0.40 292 5,602 +27 Hover/Click
Mar21 200714 114.56 114.68 114.56 114.59 +0.40 9 869 +6 Hover/Click
Total Volume and Open Interest 154,572 599,098 -850  
Mexican Peso(CME) Weekly Monthly
Jul20 200713 445.63 445.63 444.88 444.88 -0.25 12 61 -6  
Aug20 200714 438.50 443.25 438.50 443.25 +1.88 15 83 +0  
Total Volume and Open Interest 44,649 123,486 +56  
Brazilian Real(CME) Weekly Monthly
Aug20 200714 184.25 187.40 183.25 187.40 +0.95 5,977 22,782 +628  
Sep20 200714 184.70 187.20 183.20 187.20 +0.95 3 817 +1 Hover/Click
Oct20 200714 186.95 186.95 186.95 186.95 +0.90 0 3 +0  
Nov20 200714 186.75 186.75 186.75 186.75 +0.90        
Total Volume and Open Interest 5,980 23,623 +629  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200714 180~030 180~240 179~250 180~090 +0~210 267,219 1,041,572 -2,516 Hover/Click
Dec20 200714 178~200 178~200 178~200 178~200 +0~220 6 6 +1 Hover/Click
Mar21 200714 178~200 178~200 178~200 178~200 +0~220       Hover/Click
Total Volume and Open Interest 267,225 1,041,578 -2,515  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200714 139~110 139~165 139~075 139~135 +0~065 1,029,496 3,407,892 -19,189 Hover/Click
Dec20 200714 139~100 139~105 139~100 139~105 +0~070 6 174 +4 Hover/Click
Mar21 200714 139~105 139~105 139~105 139~105 +0~070       Hover/Click
Total Volume and Open Interest 1,029,502 3,408,066 -19,185  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200714 125~234 125~264 125~222 125~246 +0~024 503,267 3,480,164 -9,990 Hover/Click
Dec20 200714 125~300 125~300 125~290 125~290 +0~024 70 404 +40 Hover/Click
Mar21 200714 125~290 125~290 125~290 125~290 +0~024       Hover/Click
Total Volume and Open Interest 503,337 3,480,568 -9,950  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200714 110~126 110~133 110~124 110~130 +0~003 262,767 2,106,957 +4,185 Hover/Click
Dec20 200714 110~097 110~130 110~097 110~130 +0~003       Hover/Click
Mar21 200714 110~130 110~130 110~130 110~130 +0~003       Hover/Click
Total Volume and Open Interest 262,767 2,106,957 +4,185  
Eurodollars(CME) Weekly Monthly
Sep20 200714 99.735 99.745 99.735 99.745 +0.005 193,723 1,545,906 -137,912  
Dec20 200714 99.700 99.705 99.690 99.700 unch 118,247 1,083,545 -25,647  
Mar21 200714 99.790 99.800 99.785 99.795 +0.005 110,573 939,591 -842  
Jun21 200714 99.815 99.825 99.810 99.820 +0.005 201,562 880,642 -9,627  
Sep21 200714 99.820 99.830 99.810 99.825 +0.005 157,275 731,828 -5,221  
Dec21 200714 99.800 99.810 99.790 99.800 +0.005 107,487 701,496 +5,472  
Mar22 200714 99.820 99.830 99.810 99.820 +0.005 92,471 630,925 +1,726  
Jun22 200714 99.800 99.815 99.790 99.805 +0.010 88,470 541,726 -2,187  
Sep22 200714 99.775 99.795 99.770 99.785 +0.015 103,879 368,914 -24,171  
Dec22 200714 99.745 99.760 99.730 99.745 +0.015 58,562 313,156 +3,182  
Mar23 200714 99.720 99.740 99.715 99.730 +0.020 58,503 410,553 +5,010  
Jun23 200714 99.680 99.705 99.675 99.690 +0.015 61,563 187,615 +740  
Sep23 200714 99.645 99.670 99.635 99.655 +0.025 81,872 214,617 -1,592  
Dec23 200714 99.590 99.615 99.580 99.600 +0.025 46,527 176,781 +446  
Mar24 200714 99.555 99.580 99.545 99.565 +0.025 32,977 126,955 +1,145  
Jun24 200714 99.510 99.535 99.495 99.520 +0.030 44,228 91,486 -831  
Sep24 200714 99.460 99.485 99.445 99.470 +0.030 29,805 95,056 +970  
Dec24 200714 99.395 99.425 99.385 99.410 +0.030 42,056 107,569 +6,694  
Total Volume and Open Interest 1,791,395 9,774,872 -165,247  
Ultra T-Bond(CBOT)
Sep20 200714 222~16 223~28 221~25 222~29 +1~16 139,306 1,046,521 -5,649  
Dec20 200714 226~05 226~05 226~05 226~05 +1~16 0 1 +0  
Mar21 200714 226~05 226~05 226~05 226~05 +1~16        
Total Volume and Open Interest 139,306 1,046,522 -5,649  
Ultra 10-Yr T-Note(CBOT)
Sep20 200714 157~300 158~090 157~245 158~025 +0~120 149,426 972,961 -3,634  
Dec20 200714 160~115 160~115 160~115 160~115 +0~125 0 89 +0  
Mar21 200714 160~115 160~115 160~115 160~115 +0~125        
Total Volume and Open Interest 149,426 973,050 -3,634  
30 Day Federal Funds(CBOT)
Jul20 200714 99.910 99.910 99.908 99.910 unch 11,595 202,116 +2,073  
Aug20 200714 99.920 99.925 99.920 99.920 unch 9,742 183,590 -9  
Sep20 200714 99.935 99.935 99.930 99.930 unch 12,383 101,404 -1,734  
Oct20 200714 99.945 99.945 99.940 99.940 -0.005 11,568 234,839 +958  
Nov20 200714 99.955 99.955 99.950 99.950 unch 12,163 161,944 +8,527  
Dec20 200714 99.960 99.960 99.955 99.955 unch 7,084 122,338 -728  
Total Volume and Open Interest 101,979 1,669,895 +6,542  
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 200714 219.56 221.02 219.14 220.72 +2.48 45,704 210,984 +2,532  
Dec20 200714 219.22 219.22 219.22 219.22 +2.48        
Mar21 200714 218.42 218.42 218.42 218.42 +2.48        
Total Volume and Open Interest 45,704 210,984 +2,532  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200714 175.98 176.25 175.74 176.20 +0.57 477,230 1,196,953 +22,155 Hover/Click
Dec20 200714 173.20 173.37 173.17 173.37 +0.57 52 121 +41 Hover/Click
Mar21 200714 175.95 175.95 175.95 175.95 +0.57       Hover/Click
Total Volume and Open Interest 477,282 1,197,074 +22,196  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200714 134.68 134.77 134.58 134.72 +0.13 307,452 1,020,387 -4,877 Hover/Click
Dec20 200714 134.72 134.72 134.72 134.72 +0.13       Hover/Click
Mar21 200714 137.52 137.52 137.52 137.52 +0.13       Hover/Click
Total Volume and Open Interest 307,452 1,020,387 -4,877  
Euro-Schatz(EUREX)
Sep20 200714 112.06 112.07 112.03 112.05 +0.02 241,280 1,472,464 +52,984  
Dec20 200714 112.06 112.06 112.06 112.06 +0.02 0 50 +0  
Mar21 200714 113.65 113.65 113.65 113.65 +0.02        
Total Volume and Open Interest 241,280 1,472,514 +52,984  
3-Mth Euribor(EUREX)
Sep20 200714 100.440 100.440 100.440 100.440 -0.005 0 1,338 -100  
Dec20 200714 100.430 100.430 100.430 100.430 -0.005 0 267 +0  
Mar21 200714 100.440 100.440 100.440 100.440 unch 0 689 +0  
Total Volume and Open Interest 50 4,124 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200714 137~22 138~00 137~19 137~28 +0~16 155,041 503,330 -7,707 Hover/Click
Dec20 200714 136~29 136~29 136~29 136~29 +0~16       Hover/Click
Total Volume and Open Interest 155,041 503,330 -7,707  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200714 99.89 99.90 99.89 99.89 +0.00 28,007 534,479 +8,540  
Dec20 200714 99.89 99.89 99.88 99.89 +0.01 21,624 438,849 +2,596  
Mar21 200714 99.93 99.94 99.93 99.94 +0.01 36,251 543,158 +4,992  
Jun21 200714 99.95 99.97 99.95 99.96 +0.02 29,924 483,357 +798  
Sep21 200714 99.99 100.00 99.98 99.99 +0.02 53,209 384,653 -8,261  
Dec21 200714 99.98 100.00 99.97 99.99 +0.02 33,160 294,941 +2,643  
Total Volume and Open Interest 352,927 3,680,056 +21,988  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200714 100.440 100.445 100.430 100.440 unch 56,203 480,184 -3,789  
Dec20 200714 100.440 100.440 100.425 100.435 unch 40,045 393,456 +3,164  
Mar21 200714 100.450 100.450 100.435 100.445 unch 42,273 284,208 -2,433  
Total Volume and Open Interest 526,502 3,366,009 +8,616  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200714 99.88 99.88 99.87 99.88 unch 3,242 131,162 -2,340  
Dec20 200714 99.84 99.85 99.83 99.84 -0.01 2,426 170,426 -860  
Mar21 200714 99.84 99.84 99.82 99.83 -0.01 2,111 134,810 -416  
Jun21 200714 99.83 99.84 99.81 99.82 -0.02 3,834 115,905 -810  
Sep21 200714 99.82 99.83 99.80 99.82 -0.01 3,604 80,045 -378  
Dec21 200714 99.80 99.81 99.79 99.80 -0.01 920 62,643 +31  
Mar22 200714 99.80 99.81 99.79 99.79 -0.02 1,169 58,742 -23  
Jun22 200714 99.78 99.79 99.77 99.77 -0.01 610 21,013 +62  
Sep22 200714 99.77 99.77 99.75 99.76 unch 1 667 -2  
Dec22 200714 99.72 99.72 99.72 99.72 -0.01 0 362 +0  
Total Volume and Open Interest 17,967 776,861 -4,688  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200714 99.08 99.10 99.06 99.07 -0.01 169,418 1,248,073 +3,862  
Dec20 200714 99.07 99.07 99.07 99.07 -0.01 0 600 +0  
Total Volume and Open Interest 169,418 1,248,673 +3,862  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200714 99.69 99.70 99.68 99.68 -0.01 101,737 1,049,477 +15,436  
Dec20 200714 99.67 99.67 99.67 99.67 -0.01        
Total Volume and Open Interest 101,737 1,049,477 +15,436  
Gold(CMX) Weekly Monthly
Aug20 200714 1805.2 1815.0 1791.1 1813.4 -0.7 223,832 327,970 -17,161 Hover/Click
Oct20 200714 1819.0 1826.9 1804.5 1825.5 -2.3 5,214 38,772 -731 Hover/Click
Dec20 200714 1834.2 1843.0 1819.3 1841.5 -2.2 40,131 153,840 +14,022 Hover/Click
Feb21 200714 1840.5 1851.7 1828.8 1850.7 -2.4 2,680 23,227 -201 Hover/Click
Apr21 200714 1851.4 1857.9 1843.0 1856.9 -2.2 859 6,696 +388 Hover/Click
Jun21 200714 1848.7 1860.7 1846.0 1860.1 -2.2 457 6,592 +149 Hover/Click
Aug21 200714 1850.0 1863.9 1850.0 1862.7 -2.1 124 2,946 -19 Hover/Click
Oct21 200714 1865.0 1865.0 1865.0 1865.0 -2.1 52 2,164 +49 Hover/Click
Dec21 200714 1861.5 1867.9 1855.5 1867.9 -1.9 21 5,418 -1 Hover/Click
Feb22 200714 1869.5 1869.5 1869.5 1869.5 -1.9 0 1 +0 Hover/Click
Apr22 200714 1871.4 1871.4 1871.4 1871.4 -1.9       Hover/Click
Jun22 200714 1877.0 1877.0 1877.0 1877.0 -1.9 0 64 +0 Hover/Click
Total Volume and Open Interest 273,724 568,421 -3,911  
Silver(CMX) Weekly Monthly
Jul20 200714 1937.0 1946.5 1925.5 1945.1 -25.8 62 2,663 -194 Hover/Click
Sep20 200714 1945.5 1968.5 1924.0 1953.0 -25.8 62,084 138,448 -109 Hover/Click
Dec20 200714 1963.5 1984.5 1941.5 1970.1 -26.2 2,612 26,941 +229 Hover/Click
Mar21 200714 1979.5 1989.0 1960.0 1983.3 -28.4 405 4,022 -64 Hover/Click
May21 200714 1990.0 1993.4 1990.0 1993.4 -28.4 12 1,110 -1 Hover/Click
Jul21 200714 2010.0 2014.5 1990.0 2006.5 -30.6 19 1,145 +12 Hover/Click
Sep21 200714 2011.4 2013.6 2011.4 2011.4 -30.6 6 128 +1 Hover/Click
Total Volume and Open Interest 65,458 175,725 -76  
Platinum(NYMEX) Weekly Monthly
Jul20 200714 841.2 842.6 817.5 828.2 -25.9 17 709 -81 Hover/Click
Oct20 200714 847.9 851.4 825.5 836.8 -26.2 9,709 45,465 -838 Hover/Click
Jan21 200714 853.2 855.5 833.5 844.1 -26.2 88 2,347 +27 Hover/Click
Apr21 200714 847.7 847.7 847.7 847.7 -26.2 0 200 +0 Hover/Click
Total Volume and Open Interest 9,815 48,732 -893  
Palladium(NYMEX) Weekly Monthly
Sep20 200714 2010.30 2021.00 1958.10 1985.60 -55.30 1,252 7,577 +249 Hover/Click
Dec20 200714 2008.70 2012.40 1961.70 1982.60 -55.30 21 434 +14 Hover/Click
Mar21 200714 1980.60 1980.60 1980.60 1980.60 -55.30 1 1 +1 Hover/Click
Total Volume and Open Interest 1,275 8,013 +265  
Copper(CMX) Weekly Monthly
Jul20 200714 289.90 292.10 289.45 291.60 -2.60 403 3,394 -250 Hover/Click
Sep20 200714 291.60 294.60 289.80 293.25 -2.25 81,461 117,030 +2,179 Hover/Click
Dec20 200714 293.40 296.30 291.50 295.05 -2.05 13,559 53,330 -1,465 Hover/Click
Mar21 200714 295.35 297.20 293.00 296.15 -1.85 6,409 28,522 +2,247 Hover/Click
May21 200714 296.65 297.20 294.80 296.55 -1.65 907 4,698 -3 Hover/Click
Total Volume and Open Interest 103,530 218,085 +3,043  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200714 25986 26575 25874 26491 +523 229,586 73,761 +407 Hover/Click
Dec20 200714 25960 26446 25787 26370 +521 158 244 -4 Hover/Click
Mar21 200714 26389 26389 26389 26389 +512 0 4 +0 Hover/Click
Jun21 200714 26306 26306 26306 26306 +510       Hover/Click
Total Volume and Open Interest 229,744 74,009 +403  
S & P 500(CME) Weekly Monthly
Sep20 200714 3183.50 3202.00 3183.50 3183.50 +35.25 1,101 11,277 +597  
Dec20 200714 3172.75 3172.75 3172.75 3172.75 +35.25        
Mar21 200714 3166.75 3166.75 3166.75 3166.75 +35.25        
Jun21 200714 3160.50 3160.50 3160.50 3160.50 +34.50        
Total Volume and Open Interest 1,101 11,351 +597  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200714 3149.75 3192.25 3119.00 3183.50 +35.25 1,408,591 2,569,914 -7,317 Hover/Click
Dec20 200714 3144.00 3180.50 3110.00 3172.75 +35.25 1,527 47,598 +85 Hover/Click
Mar21 200714 3134.25 3166.75 3126.25 3166.75 +35.25 4 1,585 +1 Hover/Click
Jun21 200714 3160.50 3160.50 3160.50 3160.50 +34.50 0 23 +0 Hover/Click
Total Volume and Open Interest 1,410,122 2,619,121 -7,231  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200714 10602.00 10693.00 10358.75 10646.25 +46.25 527,570 212,244 +1,736 Hover/Click
Dec20 200714 10584.75 10675.00 10348.75 10632.25 +43.50 436 1,156 -6 Hover/Click
Mar21 200714 10355.00 10635.75 10355.00 10635.75 +45.50 2 8 +1 Hover/Click
Total Volume and Open Interest 528,008 213,408 +1,731  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200714 1761.30 1779.20 1737.20 1778.60 +29.20 10,725 63,735 +171 Hover/Click
Dec20 200714 1778.10 1778.10 1778.10 1778.10 +29.20 0 3 +0 Hover/Click
Mar21 200714 1780.70 1780.70 1780.70 1780.70 +29.20       Hover/Click
Total Volume and Open Interest 10,725 63,738 +171  
Volatility Index(CBOE)
Jul20 200714 32.10 32.81 29.58 29.63 -2.20 45,437 83,434 -6,258  
Aug20 200714 32.90 33.64 31.15 31.28 -1.70 31,672 105,811 +3,417  
Sep20 200714 33.00 33.75 31.55 31.68 -1.55 7,471 26,283 -59  
Oct20 200714 34.65 35.33 33.40 33.53 -1.35 4,846 24,209 -659  
Total Volume and Open Interest 94,355 273,928 -3,406  
S & P 600(CME)
Sep20 200714 823.30 823.30 823.30 823.30 +13.40 0 368 +0  
Dec20 200714 823.80 823.80 823.80 823.80 +13.40        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200714 1404.00 1424.60 1390.30 1419.40 +18.90 178,808 522,027 -3,652 Hover/Click
Dec20 200714 1391.70 1418.50 1387.80 1416.20 +18.80 26 469 -1 Hover/Click
Mar21 200714 1414.00 1414.00 1414.00 1414.00 +18.10       Hover/Click
Total Volume and Open Interest 178,834 522,496 -3,653  
Nikkei 225(CME)
Sep20 200714 22605 22765 22515 22730 +160 6,538 12,674 +291  
Dec20 200714 22605 22650 22605 22605 +155 2 4 +2  
Total Volume and Open Interest 6,540 12,678 +293  
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 200714 22625 22650 22510 22570 -140 1,038,704 423,297 +11,947  
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 200714 22630 22650 22510 22570 -140 70,600 264,633 +2,450  
Dec20 200714 22460 22480 22370 22420 -130 328 73,505 +258  
Mar21 200714 22470 22470 22350 22360 -140 11 5,252 +8  
Total Volume and Open Interest 70,941 421,468 +2,216  
Nikkei 225(CME) Yen
Sep20 200714 22595 22730 22480 22700 +160 27,279 35,645 +1,021  
Dec20 200714 22435 22555 22420 22555 +160 4 73 +3  
Mar21 200714 22465 22465 22465 22465 +155        
Total Volume and Open Interest 27,283 35,718 +1,024  
Nikkei 225(CME) e-Mini Yen
Sep20 200714 22700 22700 22700 22700 +160        
Dec20 200714 22560 22560 22555 22560 +160        
Mar21 200714 22470 22470 22465 22470 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200714 4972.5 5039.0 4939.0 5006.5 -43.0 65,947 256,342 +7,557  
Aug20 200714 4968.5 5033.5 4935.5 5003.0 -43.5 1,610 1,891 +1,596  
Sep20 200714 4982.0 5005.5 4962.0 5000.5 -43.5 83 8,681 +57  
Dec20 200714 4978.5 4978.5 4978.5 4978.5 -43.0 0 56,620 +0  
Mar21 200714 4967.5 4967.5 4967.5 4967.5 -43.0        
Jun21 200714 4880.5 4880.5 4880.5 4880.5 -42.0        
Total Volume and Open Interest 67,640 338,040 +9,210  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200714 25769 26031 25252 25539 -210 180,095 110,763 -2,077  
Aug20 200714 25755 25992 25242 25513 -217 654 1,983 +207  
Sep20 200714 25643 25849 25172 25404 -216 998 9,472 -244  
Total Volume and Open Interest 182,241 129,505 -2,303  
DAX(EUREX) Weekly Monthly
Sep20 200714 12592.0 12782.0 12515.0 12659.0 -133.5 82,168 84,681 -1,762  
Dec20 200714 12575.0 12713.0 12572.5 12638.0 -132.5 82 606 +7  
Mar21 200714 12629.0 12629.0 12629.0 12629.0 -133.0 0 8 +0  
Total Volume and Open Interest 82,250 85,295 -1,755  
Mini-DAX(EUREX)
Sep20 200714 12585.0 12781.0 12515.0 12659.0 -133.5 44,021 12,967 +78  
Dec20 200714 12579.0 12760.0 12524.0 12638.0 -132.5 14 115 -5  
Mar21 200714 12629.0 12629.0 12629.0 12629.0 -133.0 0 2 +0  
Total Volume and Open Interest 44,035 13,084 +73  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200714 3295 3334 3267 3304 -39 761,191 3,469,041 -19,854  
Dec20 200714 3281 3310 3260 3291 -39 239 467,802 -1,376  
Mar21 200714 3278 3278 3278 3278 -39 0 3,488 -1  
Total Volume and Open Interest 761,430 3,987,421 -21,231  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200714 10179 10315 10090 10221 -42 28,026 158,448 +941  
Dec20 200714 10136 10187 10125 10187 -42 1 371 +0  
Mar21 200714 10087 10087 10087 10087 -42 0 21 +0  
Total Volume and Open Interest 28,027 158,840 +941  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200714 6084.50 6179.00 6055.00 6138.00 -13.00 86,497 706,343 +1,281  
Dec20 200714 6106.00 6106.00 6106.00 6106.00 -12.50 0 5,081 +0  
Mar21 200714 6073.50 6073.50 6073.50 6073.50 -12.50 6 42 +1  
Total Volume and Open Interest 86,504 711,520 +1,283  
SPI 200(SFE) Weekly Monthly
Sep20 200714 5931.0 5972.0 5874.0 5913.0 -24.0 36,166 321,399 +2,258  
Dec20 200714 5900.0 5900.0 5900.0 5900.0 -25.0 1 2,401 +0  
Mar21 200714 5833.0 5833.0 5833.0 5833.0 -25.0 0 1,681 +0  
Total Volume and Open Interest 36,333 326,054 +2,303  
FTSE MIB(ISE)
Sep20 200714 19635.00 19925.00 19595.00 19792.00 -151.00 17,618 61,719 -188  
Dec20 200714 19645.00 19765.00 19560.00 19665.00 -153.00 11 997 +0  
Mar21 200714 19500.00 19500.00 19500.00 19500.00 -153.00        
Total Volume and Open Interest 17,629 62,716 -188  
KOSPI 200(KFE)
Sep20 200714 288.30 289.90 286.80 289.35 -0.45 261,025 288,996 -226  
Dec20 200714 287.60 289.15 286.25 289.05 -0.30 314 37,862 +47  
Mar21 200714 285.90 285.90 285.90 285.90 +5.35 1 1,471 -1  
Total Volume and Open Interest 261,344 358,327 -180  
GSCI(CME) Weekly Monthly
Jul20 200714 332.90 332.95 332.55 332.55 -2.05 1,944 2,178 -1,869  
Aug20 200714 334.25 335.80 334.25 334.50 -2.20 1,921 3,621 +1,915  
Sep20 200714 336.30 336.30 336.30 336.30 +1.40        
Total Volume and Open Interest 3,865 5,799 +46  
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!!!