Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200715 879.25 887.50 877.50 886.25 +8.25 43,678 76,168 -4,030 Hover/Click
Sep20 200715 875.75 882.00 873.50 880.75 +6.50 21,848 52,557 +3,012 Hover/Click
Nov20 200715 878.75 884.00 876.50 882.75 +5.25 131,213 326,163 -6,582 Hover/Click
Jan21 200715 884.50 889.00 882.25 887.25 +4.00 17,706 76,527 -2,191 Hover/Click
Mar21 200715 881.50 886.25 879.50 884.50 +4.00 13,633 147,709 +1,258 Hover/Click
May21 200715 882.50 886.75 880.50 885.25 +3.50 6,649 68,962 +530 Hover/Click
Jul21 200715 890.50 893.50 887.75 891.75 +3.00 4,062 41,540 -93 Hover/Click
Aug21 200715 892.75 894.50 889.50 893.00 +3.50 121 2,274 -80 Hover/Click
Sep21 200715 886.75 887.75 883.00 886.00 +2.75 5 1,323 -4 Hover/Click
Nov21 200715 882.50 884.50 878.75 882.25 +2.00 1,685 23,579 -27 Hover/Click
Jan22 200715 885.00 885.75 885.00 885.00 +2.75 10 373 +0 Hover/Click
Mar22 200715 878.00 879.50 878.00 879.00 +3.50 65 569 +48 Hover/Click
May22 200715 880.00 881.25 878.75 881.25 +3.25 5 154 +0 Hover/Click
Jul22 200715 887.25 888.25 886.50 888.25 +3.25 8 73 +3 Hover/Click
Total Volume and Open Interest 240,726 818,167 -8,155  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200715 285.90 287.10 284.10 285.80 +0.60 29,047 50,707 -782 Hover/Click
Sep20 200715 288.30 289.90 286.50 288.60 +1.00 13,745 44,703 +393 Hover/Click
Oct20 200715 289.70 291.20 287.90 290.00 +1.00 8,549 22,465 -578 Hover/Click
Dec20 200715 293.00 294.40 290.70 293.40 +1.10 58,395 156,055 +340 Hover/Click
Jan21 200715 294.50 295.80 292.40 294.90 +0.80 11,485 24,248 -793 Hover/Click
Mar21 200715 295.60 296.50 293.50 295.60 +0.60 7,207 49,085 +705 Hover/Click
May21 200715 295.70 296.90 294.00 296.00 +0.70 2,288 29,319 +184 Hover/Click
Jul21 200715 297.50 298.70 296.10 297.90 +0.90 1,215 23,086 -118 Hover/Click
Aug21 200715 298.50 299.50 296.80 298.60 +0.90 315 4,938 +16 Hover/Click
Sep21 200715 297.80 299.80 296.90 298.70 +0.90 71 6,496 +23 Hover/Click
Total Volume and Open Interest 133,150 425,124 -562  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200715 28.46 28.83 28.46 28.80 +0.34 21,108 51,982 -2,066 Hover/Click
Sep20 200715 28.62 28.98 28.62 28.94 +0.33 9,844 49,491 -1,465 Hover/Click
Oct20 200715 28.78 29.10 28.76 29.07 +0.30 3,742 29,617 +494 Hover/Click
Dec20 200715 29.09 29.42 29.07 29.37 +0.28 40,541 164,754 -911 Hover/Click
Jan21 200715 29.31 29.65 29.31 29.59 +0.26 5,047 33,034 +66 Hover/Click
Mar21 200715 29.50 29.80 29.49 29.74 +0.24 6,851 43,279 +1,457 Hover/Click
May21 200715 29.61 29.92 29.61 29.86 +0.23 1,456 31,233 +215 Hover/Click
Jul21 200715 30.00 30.07 29.79 29.99 +0.20 981 19,203 +358 Hover/Click
Aug21 200715 30.01 30.08 29.86 30.03 +0.19 56 2,446 +0 Hover/Click
Sep21 200715 30.00 30.06 29.83 29.98 +0.17 6 1,922 -4 Hover/Click
Total Volume and Open Interest 90,052 438,901 -1,787  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200715 479.0 481.3 476.0 478.0 -1.2 10,318 128,609 -1,607 Hover/Click
Jan21 200715 486.6 488.4 483.5 485.3 -1.4 3,978 20,616 +1,654 Hover/Click
Mar21 200715 493.0 493.7 489.1 491.0 -1.0 1,443 4,446 +243 Hover/Click
May21 200715 497.3 497.4 493.3 495.1 -0.6 507 5,103 +382 Hover/Click
Total Volume and Open Interest 16,356 160,663 +726  
Corn(CBOT) Weekly Monthly
Sep20 200715 326.00 328.75 322.75 326.25 +0.25 171,814 568,739 -5,858 Hover/Click
Dec20 200715 333.50 336.25 330.50 334.00 +0.25 190,550 565,468 +8,297 Hover/Click
Mar21 200715 344.50 347.25 341.75 344.50 unch 40,132 116,937 +422 Hover/Click
May21 200715 351.75 354.25 349.25 351.75 unch 9,349 32,897 +1,048 Hover/Click
Jul21 200715 357.50 360.00 355.00 357.75 +0.25 11,965 79,805 +728 Hover/Click
Sep21 200715 357.75 360.00 356.25 358.25 +0.50 1,510 27,059 +130 Hover/Click
Dec21 200715 364.25 366.75 363.00 364.75 +0.75 13,153 88,394 -683 Hover/Click
Mar22 200715 373.25 375.25 372.25 373.75 +0.75 308 3,570 +83 Hover/Click
May22 200715 377.50 379.50 377.50 378.50 +0.25 0 583 +0 Hover/Click
Jul22 200715 382.00 383.75 381.75 383.25 +0.50 35 1,136 -4 Hover/Click
Total Volume and Open Interest 439,298 1,487,362 +3,814  
Wheat(CBOT) Weekly Monthly
Sep20 200715 527.00 551.75 526.75 550.75 +24.00 80,879 200,062 -4,077 Hover/Click
Dec20 200715 533.75 554.50 532.75 553.75 +21.00 28,300 101,207 -221 Hover/Click
Mar21 200715 539.75 559.00 539.00 558.00 +19.00 14,887 45,200 -1,646 Hover/Click
May21 200715 543.00 560.00 542.25 558.75 +16.75 2,906 15,311 -352 Hover/Click
Jul21 200715 538.75 554.00 538.00 553.00 +14.75 2,278 16,234 -19 Hover/Click
Sep21 200715 547.75 560.25 545.00 559.50 +14.25 290 1,840 -24 Hover/Click
Total Volume and Open Interest 129,820 386,737 -6,177  
Wheat(KCBT) Weekly Monthly
Sep20 200715 442.00 460.25 441.00 459.50 +17.25 27,474 153,466 -1,373 Hover/Click
Dec20 200715 453.25 471.75 453.25 470.75 +16.50 11,354 60,361 -1,722 Hover/Click
Mar21 200715 466.00 482.75 465.00 482.00 +16.00 3,409 15,322 +497 Hover/Click
May21 200715 472.50 489.50 472.50 489.00 +15.50 1,361 10,443 +507 Hover/Click
Jul21 200715 479.00 494.00 478.75 493.75 +14.50 263 5,093 +7 Hover/Click
Sep21 200715 489.50 503.25 488.25 502.75 +14.00 64 481 +19 Hover/Click
Dec21 200715 513.00 515.75 512.75 515.00 +14.00 25 440 +13 Hover/Click
Total Volume and Open Interest 43,977 245,667 -2,031  
Wheat(MGE) Weekly Monthly
Sep20 200715 518.75 528.25 516.75 527.75 +9.00 3,172 37,632 -1,743 Hover/Click
Dec20 200715 533.25 541.00 530.50 540.50 +9.00 1,105 15,468 +48 Hover/Click
Mar21 200715 544.00 553.50 543.25 553.00 +9.00 316 5,908 +58 Hover/Click
May21 200715 553.25 561.50 553.25 561.50 +8.50 132 2,483 +14 Hover/Click
Jul21 200715 566.50 569.50 565.50 569.25 +8.25 0 462 +0 Hover/Click
Sep21 200715 570.00 572.50 570.00 572.25 +7.00 21 393 +20 Hover/Click
Total Volume and Open Interest 4,752 62,443 -1,598  
Oats(CBOT) Weekly Monthly
Sep20 200715 271.75 276.25 270.00 276.25 +5.25 126 877 +15 Hover/Click
Dec20 200715 265.75 269.25 264.50 269.00 +5.75 596 3,438 -87 Hover/Click
Mar21 200715 273.00 273.00 273.00 273.00 +5.00 40 105 +13 Hover/Click
May21 200715 276.25 276.25 276.25 276.25 +3.75 36 35 +30 Hover/Click
Total Volume and Open Interest 799 4,455 -30  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200715 12.05 12.06 11.94 11.99 -0.02 465 8,367 -8 Hover/Click
Nov20 200715 11.84 11.85 11.73 11.78 -0.06 87 1,689 +50 Hover/Click
Jan21 200715 11.94 11.94 11.94 11.94 -0.06 0 22 +0 Hover/Click
Total Volume and Open Interest 552 10,338 +42  
Live Cattle(CME) Weekly Monthly
Aug20 200715 98.900 101.800 98.430 101.300 +2.500 29,796 72,176 -6,594 Hover/Click
Oct20 200715 103.100 105.450 102.650 104.550 +1.450 27,294 94,643 +7,100 Hover/Click
Dec20 200715 107.035 108.750 106.680 108.180 +1.030 14,881 46,032 +2,398 Hover/Click
Feb21 200715 110.900 112.100 110.550 111.680 +0.750 6,744 24,120 +1,048 Hover/Click
Apr21 200715 113.200 113.950 112.900 113.650 +0.450 2,672 17,145 +417 Hover/Click
Jun21 200715 107.285 108.050 107.000 107.785 +0.455 566 5,938 +237 Hover/Click
Total Volume and Open Interest 81,998 261,704 +4,631  
Feeder Cattle(CME) Weekly Monthly
Aug20 200715 136.750 139.830 136.650 139.435 +2.700 6,320 13,446 -530 Hover/Click
Sep20 200715 137.485 139.900 137.250 139.550 +2.065 5,563 10,012 +930 Hover/Click
Oct20 200715 138.850 140.880 138.535 140.500 +1.800 3,340 6,374 +303 Hover/Click
Nov20 200715 139.850 141.750 139.435 141.400 +1.850 2,441 4,390 +378 Hover/Click
Jan21 200715 139.750 141.100 139.300 140.450 +0.900 1,629 4,295 +571 Hover/Click
Mar21 200715 139.285 140.880 139.285 140.035 +0.335 401 1,394 +75 Hover/Click
Apr21 200715 140.880 142.285 140.630 141.500 +0.765 48 85 +17 Hover/Click
Total Volume and Open Interest 19,744 40,008 +1,745  
Lean Hogs(CME) Weekly Monthly
Aug20 200715 49.980 50.950 49.750 50.150 +0.220 28,795 57,291 -6,116 Hover/Click
Oct20 200715 49.650 50.180 49.180 49.430 -0.250 23,012 77,222 +6,139 Hover/Click
Dec20 200715 51.180 51.550 50.830 51.000 -0.230 7,790 39,436 +548 Hover/Click
Feb21 200715 59.630 59.850 59.030 59.200 -0.400 3,249 19,229 +510 Hover/Click
Apr21 200715 66.080 66.130 65.280 65.380 -0.650 2,158 14,274 +522 Hover/Click
May21 200715 70.500 70.500 70.030 70.050 -0.550 118 499 +91  
Jun21 200715 75.780 75.830 74.880 74.930 -0.850 606 4,762 +163 Hover/Click
Jul21 200715 74.900 75.330 74.530 74.580 -0.770 250 958 +113 Hover/Click
Total Volume and Open Interest 70,090 224,177 +770  
Class III Milk(CME) Weekly Monthly
Jul20 200715 24.38 24.38 24.27 24.31 -0.03 254 6,548 -10 Hover/Click
Aug20 200715 23.07 23.14 22.34 22.34 -0.75 685 5,569 +84 Hover/Click
Sep20 200715 20.18 20.38 19.48 19.48 -0.75 475 3,712 +94 Hover/Click
Oct20 200715 18.40 18.60 17.76 17.85 -0.55 333 2,519 +18 Hover/Click
Nov20 200715 17.64 17.64 16.95 17.01 -0.43 109 2,036 +10 Hover/Click
Dec20 200715 16.77 16.77 16.35 16.42 -0.21 44 1,647 +20 Hover/Click
Jan21 200715 16.32 16.32 16.14 16.19 -0.12 23 658 +8 Hover/Click
Feb21 200715 16.21 16.27 16.21 16.25 -0.14 14 596 +0 Hover/Click
Mar21 200715 16.32 16.38 16.32 16.32 unch 8 592 +4 Hover/Click
Apr21 200715 16.32 16.32 16.32 16.32 -0.04 0 339 +0 Hover/Click
May21 200715 16.40 16.40 16.35 16.35 -0.04 20 342 +0 Hover/Click
Jun21 200715 16.54 16.54 16.53 16.54 unch 27 275 +20 Hover/Click
Jul21 200715 16.60 16.60 16.60 16.60 unch 7 52 +4 Hover/Click
Total Volume and Open Interest 1,999 25,140 +252  
Cocoa(ICE) Weekly Monthly
Jul20 200715 2253 2253 2253 2253 -20       Hover/Click
Sep20 200715 2163 2174 2126 2135 -20 12,745 90,849 -1,252 Hover/Click
Dec20 200715 2172 2187 2144 2150 -20 6,224 61,960 +394 Hover/Click
Mar21 200715 2177 2181 2147 2152 -11 3,480 43,153 +174 Hover/Click
May21 200715 2178 2183 2150 2153 -11 403 13,954 -13 Hover/Click
Jul21 200715 2181 2186 2155 2157 -11 99 6,173 +2 Hover/Click
Sep21 200715 2182 2188 2159 2159 -10 19 4,021 +3 Hover/Click
Total Volume and Open Interest 22,989 223,465 -693  
Coffee "C"(ICE) Weekly Monthly
Jul20 200715 95.95 95.95 95.95 95.95 -0.75 0 190 +0 Hover/Click
Sep20 200715 98.00 98.15 96.30 97.20 -0.75 13,850 103,465 -469 Hover/Click
Dec20 200715 100.40 100.75 98.95 99.80 -0.75 5,917 65,491 -30 Hover/Click
Mar21 200715 102.45 102.70 101.00 101.80 -0.70 3,902 40,815 -95 Hover/Click
May21 200715 103.75 103.80 102.15 102.90 -0.80 2,002 22,764 +341 Hover/Click
Jul21 200715 105.00 105.00 103.60 104.05 -0.85 777 10,572 +267 Hover/Click
Total Volume and Open Interest 27,819 270,097 -180  
Orange Juice(ICE) Weekly Monthly
Sep20 200715 125.90 127.30 124.25 124.80 -1.75 492 8,007 +110 Hover/Click
Nov20 200715 127.25 128.50 125.55 126.30 -1.25 192 1,666 +153 Hover/Click
Jan21 200715 129.00 129.40 128.00 128.35 -0.70 0 678 +0 Hover/Click
Mar21 200715 129.70 129.70 129.70 129.70 -0.25 0 332 +0 Hover/Click
May21 200715 130.00 130.00 130.00 130.00 -0.25 0 77 +0 Hover/Click
Jul21 200715 130.30 130.30 130.30 130.30 -0.25 0 3 +0 Hover/Click
Total Volume and Open Interest 684 10,763 +263  
Sugar #11(ICE) Weekly Monthly
Oct20 200715 11.38 11.90 11.36 11.82 +0.50 47,419 394,871 -667 Hover/Click
Mar21 200715 12.09 12.58 12.09 12.50 +0.45 18,201 217,873 +3,141 Hover/Click
May21 200715 11.89 12.34 11.89 12.25 +0.40 8,458 92,366 -303 Hover/Click
Jul21 200715 11.72 12.13 11.70 12.01 +0.34 4,297 75,211 +192 Hover/Click
Oct21 200715 11.71 12.10 11.70 11.98 +0.29 2,979 66,203 +224 Hover/Click
Mar22 200715 12.12 12.41 12.07 12.27 +0.24 2,817 37,674 -457 Hover/Click
May22 200715 11.94 12.18 11.91 12.03 +0.18 1,391 19,047 -261 Hover/Click
Jul22 200715 11.81 12.01 11.80 11.85 +0.11 468 16,937 -15 Hover/Click
Total Volume and Open Interest 86,483 938,983 +2,035  
London Cocoa(LCE) Weekly Monthly
Jul20 200715 1492 1492 1455 1455 -32 348 1,694 -210 Hover/Click
Sep20 200715 1555 1567 1531 1534 -27 4,812 60,091 +585 Hover/Click
Dec20 200715 1570 1578 1550 1552 -22 4,324 62,784 +189 Hover/Click
Mar21 200715 1560 1563 1539 1542 -17 2,614 65,218 -345 Hover/Click
May21 200715 1559 1565 1543 1546 -16 834 22,602 +26 Hover/Click
Jul21 200715 1566 1566 1545 1548 -15 370 10,986 -11 Hover/Click
Sep21 200715 1565 1565 1545 1548 -14 81 12,034 +14 Hover/Click
Total Volume and Open Interest 13,762 248,274 +432  
London Sugar(LCE) Weekly Monthly
Aug20 200715 337.10 351.00 337.10 350.80 +15.90 9,639 13,668 -2,043 Hover/Click
Oct20 200715 341.30 352.30 340.10 350.40 +12.30 8,228 45,110 +2,219 Hover/Click
Dec20 200715 340.90 350.20 340.10 348.70 +10.10 1,826 21,354 -137 Hover/Click
Mar21 200715 342.90 349.50 342.00 348.30 +7.50 442 15,048 +94 Hover/Click
May21 200715 347.10 353.10 346.00 351.70 +6.60 199 7,500 +34 Hover/Click
Total Volume and Open Interest 20,424 110,190 +211  
Cotton(ICE) Weekly Monthly
Oct20 200715 63.22 63.31 62.59 62.59 -0.10 0 157 +0 Hover/Click
Dec20 200715 62.63 63.15 62.00 62.13 -0.50 10,611 121,893 +337 Hover/Click
Mar21 200715 63.45 63.78 62.77 62.85 -0.46 2,223 25,783 +419 Hover/Click
May21 200715 64.06 64.38 63.47 63.52 -0.49 870 7,142 +108 Hover/Click
Jul21 200715 64.55 64.91 64.02 64.08 -0.53 589 7,862 +125 Hover/Click
Oct21 200715 63.19 63.19 63.19 63.19 -0.69 0 1 +0 Hover/Click
Total Volume and Open Interest 14,813 177,035 +1,236  
Lumber(CME) Weekly Monthly
Jul20 200715 600.0 600.0 600.0 600.0 +17.0 24 9 -23  
Sep20 200715 514.9 519.5 502.1 505.2 -6.3 488 2,239 +128  
Nov20 200715 490.0 491.5 475.7 481.2 -7.4 132 855 +20  
Jan21 200715 479.0 479.0 465.5 466.9 -4.9 62 269 +11  
Mar21 200715 456.0 456.0 440.6 440.8 -9.2 15 89 +6  
May21 200715 427.5 430.0 418.2 418.2 -6.9 5 18 +5  
Jul21 200715 416.7 416.7 416.7 416.7 -6.9        
Total Volume and Open Interest 726 3,479 +147  
Crude Oil(NYM) Weekly Monthly
Aug20 200715 40.55 41.26 40.08 41.20 +0.91 370,715 143,723 -25,471 Hover/Click
Sep20 200715 40.79 41.46 40.32 41.40 +0.85 207,197 394,429 +26,614 Hover/Click
Oct20 200715 40.97 41.61 40.51 41.57 +0.84 77,886 181,641 +3,689 Hover/Click
Nov20 200715 41.18 41.73 40.68 41.69 +0.81 33,723 105,222 -721 Hover/Click
Dec20 200715 41.25 41.83 40.81 41.80 +0.78 70,638 249,501 -3,795 Hover/Click
Jan21 200715 41.44 41.93 40.94 41.91 +0.75 14,639 76,900 +1,223 Hover/Click
Feb21 200715 41.59 42.06 41.20 42.03 +0.72 4,880 53,659 +587 Hover/Click
Mar21 200715 41.77 42.17 41.27 42.16 +0.68 10,775 79,981 -345 Hover/Click
Apr21 200715 41.70 42.27 41.42 42.27 +0.64 1,105 35,524 +57 Hover/Click
May21 200715 42.00 42.39 41.56 42.39 +0.61 1,026 35,385 -87 Hover/Click
Jun21 200715 42.19 42.52 41.66 42.50 +0.56 14,940 139,711 +1,451 Hover/Click
Jul21 200715 42.47 42.61 41.80 42.61 +0.55 1,377 29,160 -548 Hover/Click
Aug21 200715 42.10 42.70 42.04 42.70 +0.52 1,473 22,471 +368 Hover/Click
Sep21 200715 42.77 42.77 42.23 42.77 +0.47 2,265 40,902 +583 Hover/Click
Oct21 200715 42.85 42.85 42.85 42.85 +0.45 450 18,171 +4 Hover/Click
Nov21 200715 42.93 42.93 42.93 42.93 +0.43 1,258 19,480 +75 Hover/Click
Total Volume and Open Interest 845,786 1,975,666 +5,379  
e-miNY Crude Oil(NYM)
Aug20 200715 40.550 41.250 40.075 41.200 +0.900 9,090 1,455 -311  
Sep20 200715 40.825 41.450 40.325 41.400 +0.850 1,503 1,103 +43  
Oct20 200715 40.925 41.575 40.600 41.575 +0.850 40 211 -4  
Nov20 200715 41.125 41.700 40.975 41.700 +0.825 7 97 -1  
Dec20 200715 41.275 41.825 40.750 41.800 +0.775 95 360 +9  
Jan21 200715 41.200 41.900 41.200 41.900 +0.750 2 46 +0  
Feb21 200715 41.625 42.025 41.625 42.025 +0.725 1 92 +1  
Mar21 200715 41.675 42.150 41.675 42.150 +0.675 4 43 -1  
Apr21 200715 42.275 42.275 42.275 42.275 +0.650 0 31 +0  
May21 200715 42.400 42.400 42.400 42.400 +0.625 0 21 +0  
Total Volume and Open Interest 10,765 3,708 -253  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200715 121.68 124.85 120.90 124.48 +2.40 45,915 58,832 -3,725 Hover/Click
Sep20 200715 123.57 126.05 122.44 125.75 +2.16 27,125 60,377 +3,441 Hover/Click
Oct20 200715 125.48 127.47 124.08 127.18 +2.04 10,823 28,762 +1,124 Hover/Click
Nov20 200715 126.99 128.82 125.65 128.57 +1.87 6,378 23,341 +306 Hover/Click
Dec20 200715 128.36 130.01 127.01 129.78 +1.74 7,934 41,307 +436 Hover/Click
Jan21 200715 130.26 131.29 128.35 131.06 +1.63 3,209 20,283 +636 Hover/Click
Feb21 200715 131.05 132.25 129.49 132.07 +1.57 1,709 14,031 +61 Hover/Click
Mar21 200715 131.92 132.76 130.09 132.63 +1.53 1,264 14,690 +164 Hover/Click
Apr21 200715 131.73 132.69 130.42 132.69 +1.46 659 8,242 -300 Hover/Click
May21 200715 131.95 133.35 131.45 133.16 +1.40 196 5,219 -31 Hover/Click
Jun21 200715 132.93 133.99 131.44 133.87 +1.36 1,284 19,610 +1 Hover/Click
Jul21 200715 133.05 135.16 133.05 135.16 +1.32 262 3,541 -9 Hover/Click
Aug21 200715 136.38 136.38 136.38 136.38 +1.28 96 3,630 +32 Hover/Click
Sep21 200715 137.46 137.46 137.46 137.46 +1.26 36 6,243 +18 Hover/Click
Total Volume and Open Interest 107,998 354,084 +2,376  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200715 125.73 127.71 124.48 126.45 +1.71 62,685 71,542 -4,831 Hover/Click
Sep20 200715 123.39 125.22 122.43 124.28 +1.66 49,022 87,241 +4,644 Hover/Click
Oct20 200715 115.48 116.54 114.29 116.00 +1.78 22,128 40,991 +1,001 Hover/Click
Nov20 200715 113.73 114.45 112.48 114.18 +1.86 9,879 20,013 -226 Hover/Click
Dec20 200715 112.21 113.29 111.45 113.16 +1.85 10,770 45,005 -298 Hover/Click
Jan21 200715 112.81 113.77 112.34 113.64 +1.72 3,924 16,772 +587 Hover/Click
Feb21 200715 114.20 114.94 114.20 114.94 +1.60 2,338 6,136 +402 Hover/Click
Mar21 200715 116.91 116.91 116.00 116.88 +1.48 2,806 11,997 +1,124 Hover/Click
Apr21 200715 131.65 131.78 130.73 131.65 +1.32 978 9,970 +4 Hover/Click
May21 200715 132.01 132.40 131.60 132.40 +1.23 686 3,243 +123 Hover/Click
Total Volume and Open Interest 166,312 353,467 +2,675  
e-miNY RBOB Gasoline(NYM)
Aug20 200715 126.45 126.45 126.45 126.45 +1.71 0 1 +0  
Sep20 200715 124.28 124.28 124.28 124.28 +1.66        
Oct20 200715 116.00 116.00 116.00 116.00 +1.78        
Nov20 200715 114.18 114.18 114.18 114.18 +1.86        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200715 1.743 1.792 1.728 1.778 +0.032 158,853 179,255 -15,592 Hover/Click
Sep20 200715 1.787 1.831 1.769 1.818 +0.031 91,883 250,356 +8,178 Hover/Click
Oct20 200715 1.891 1.929 1.871 1.917 +0.026 39,542 122,761 +4,060 Hover/Click
Nov20 200715 2.348 2.378 2.316 2.366 +0.018 32,697 86,142 +3,296 Hover/Click
Dec20 200715 2.754 2.767 2.725 2.760 +0.006 19,677 78,195 +3,241 Hover/Click
Jan21 200715 2.881 2.899 2.856 2.888 +0.004 25,798 113,706 +744 Hover/Click
Feb21 200715 2.852 2.865 2.823 2.852 +0.002 5,097 40,520 -369 Hover/Click
Mar21 200715 2.750 2.765 2.724 2.750 -0.001 11,258 80,411 -882 Hover/Click
Apr21 200715 2.471 2.490 2.460 2.476 +0.003 5,422 75,796 -616 Hover/Click
May21 200715 2.436 2.456 2.427 2.443 +0.004 2,087 33,062 -82 Hover/Click
Jun21 200715 2.478 2.491 2.466 2.480 +0.005 927 19,392 +46 Hover/Click
Jul21 200715 2.516 2.535 2.512 2.524 +0.004 743 16,931 +87 Hover/Click
Aug21 200715 2.530 2.549 2.525 2.537 +0.004 642 13,265 +47 Hover/Click
Sep21 200715 2.518 2.538 2.513 2.525 +0.004 877 16,067 +204 Hover/Click
Oct21 200715 2.536 2.558 2.531 2.543 +0.005 2,701 41,009 +654 Hover/Click
Nov21 200715 2.590 2.602 2.575 2.589 +0.004 940 21,510 +99 Hover/Click
Total Volume and Open Interest 401,632 1,283,149 +3,494  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200715 43.07 43.85 42.70 43.79 +0.89 200,310 371,187 -21,355 Hover/Click
Oct20 200715 43.30 43.98 42.90 43.93 +0.80 108,887 335,097 +19,809 Hover/Click
Nov20 200715 43.51 44.12 43.10 44.08 +0.71 58,559 186,675 +7,324 Hover/Click
Dec20 200715 43.72 44.28 43.28 44.24 +0.65 80,117 298,790 +6,607 Hover/Click
Jan21 200715 43.94 44.46 43.48 44.41 +0.59 22,039 141,876 +1,848 Hover/Click
Feb21 200715 44.15 44.64 43.68 44.58 +0.54 12,196 101,654 +169 Hover/Click
Mar21 200715 44.40 44.82 43.89 44.76 +0.49 10,773 93,352 -614 Hover/Click
Apr21 200715 44.54 45.01 44.11 44.95 +0.46 4,376 65,902 -889 Hover/Click
May21 200715 44.76 45.21 44.33 45.15 +0.42 4,040 49,050 +167 Hover/Click
Jun21 200715 45.01 45.44 44.56 45.35 +0.39 15,850 164,003 +1,265 Hover/Click
Jul21 200715 45.52 45.52 45.52 45.52 +0.36 1,595 46,699 -72 Hover/Click
Aug21 200715 45.70 45.70 45.70 45.70 +0.33 309 33,909 -71 Hover/Click
Sep21 200715 45.91 45.91 45.80 45.88 +0.32 1,590 41,354 -118 Hover/Click
Oct21 200715 46.03 46.03 46.03 46.03 +0.31 322 23,815 +63 Hover/Click
Total Volume and Open Interest 558,729 2,595,741 +13,602  
Gas Oil(ICE) Weekly Monthly
Aug20 200715 364.75 372.75 362.25 371.00 +4.50 63,020 137,966 -5,696 Hover/Click
Sep20 200715 368.75 375.50 365.50 373.75 +4.25 48,210 132,076 +4,560 Hover/Click
Oct20 200715 373.25 379.75 369.75 378.25 +4.00 23,109 102,262 +1,815 Hover/Click
Nov20 200715 375.75 381.50 372.25 380.25 +3.50 12,486 52,906 +716 Hover/Click
Dec20 200715 377.25 383.00 374.00 381.50 +3.25 23,209 95,968 -1,062 Hover/Click
Jan21 200715 381.00 385.75 377.00 384.25 +3.00 4,974 39,829 -443 Hover/Click
Feb21 200715 383.75 388.50 380.75 387.25 +2.75 2,954 26,740 +619 Hover/Click
Mar21 200715 387.50 391.25 383.50 390.00 +2.50 2,213 25,210 -532 Hover/Click
Apr21 200715 390.00 393.75 386.00 392.50 +2.25 693 15,916 -9 Hover/Click
May21 200715 392.50 396.00 388.75 394.75 +2.25 273 13,315 -37 Hover/Click
Total Volume and Open Interest 193,049 881,737 +1,828  
Ethanol(CBOT)
Aug20 200715 1.141 1.240 1.141 1.205 -0.028 7 67 -3  
Sep20 200715 1.170 1.200 1.170 1.170 -0.028 0 20 +0  
Oct20 200715 1.170 1.170 1.170 1.170 -0.028        
Nov20 200715 1.171 1.171 1.171 1.171 -0.028 0 1 +0  
Dec20 200715 1.206 1.206 1.206 1.206 -0.028 0 1 +0  
Jan21 200715 1.202 1.202 1.202 1.202 -0.028        
Feb21 200715 1.202 1.202 1.202 1.202 -0.028        
Mar21 200715 1.202 1.202 1.202 1.202 -0.028        
Total Volume and Open Interest 7 89 -3  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200715 40.49 41.27 40.09 41.20 +0.91 24,766 26,113 -1,179 Hover/Click
Sep20 200715 40.74 41.46 40.33 41.40 +0.85 39,556 74,330 -562 Hover/Click
Oct20 200715 40.93 41.61 40.52 41.57 +0.84 36,682 36,079 +2,581 Hover/Click
Nov20 200715 41.07 41.71 40.73 41.69 +0.81 22,974 21,598 +175 Hover/Click
Dec20 200715 41.21 41.81 40.89 41.80 +0.78 18,992 90,731 +3,639 Hover/Click
Jan21 200715 41.34 41.91 41.01 41.91 +0.75 4,604 11,279 +432 Hover/Click
Feb21 200715 41.87 42.03 41.20 42.03 +0.72 976 6,813 +16 Hover/Click
Mar21 200715 41.70 42.16 41.26 42.16 +0.68 974 9,953 -135 Hover/Click
Apr21 200715 41.75 42.27 41.75 42.27 +0.64 104 5,347 +28 Hover/Click
May21 200715 42.39 42.39 42.39 42.39 +0.61 50 5,083 -5 Hover/Click
Jun21 200715 42.25 42.50 41.76 42.50 +0.56 2,015 34,405 -112 Hover/Click
Jul21 200715 42.61 42.61 42.61 42.61 +0.55 51 5,744 +11 Hover/Click
Aug21 200715 42.29 42.70 42.29 42.70 +0.52 27 6,472 +0 Hover/Click
Sep21 200715 42.77 42.77 42.77 42.77 +0.47 95 6,295 +43 Hover/Click
Oct21 200715 42.85 42.85 42.85 42.85 +0.45 11 6,712 -11 Hover/Click
Nov21 200715 42.93 42.93 42.93 42.93 +0.43 12 6,289 +8 Hover/Click
Total Volume and Open Interest 157,231 501,434 +5,481  
US Dollar Index(ICE) Weekly Monthly
Sep20 200715 96.120 96.215 95.720 96.040 -0.167 18,709 22,279 +98 Hover/Click
Dec20 200715 96.090 96.160 95.790 96.025 -0.170 94 696 +10 Hover/Click
Mar21 200715 96.000 96.000 95.800 95.935 -0.165 6 52 -2 Hover/Click
Total Volume and Open Interest 18,809 23,028 +106  
Australian Dollar(CME) Weekly Monthly
Sep20 200715 69.79 70.39 69.79 70.01 +0.31 91,973 106,628 -1,609 Hover/Click
Dec20 200715 69.83 70.38 69.83 70.02 +0.32 54 524 -4 Hover/Click
Mar21 200715 69.91 70.27 69.91 70.01 +0.31 2 23 +1 Hover/Click
Total Volume and Open Interest 92,230 107,575 -1,867  
British Pound(CME) Weekly Monthly
Sep20 200715 125.63 126.54 125.63 125.86 +0.25 82,281 177,533 -2,114 Hover/Click
Dec20 200715 126.21 126.58 125.86 125.91 +0.25 127 671 +0 Hover/Click
Mar21 200715 126.01 126.58 126.01 126.01 +0.26 11 200 +10 Hover/Click
Total Volume and Open Interest 82,488 178,856 -2,319  
Canadian Dollar(CME) Weekly Monthly
Sep20 200715 73.47 74.07 73.47 74.05 +0.62 55,225 113,981 -1,789 Hover/Click
Dec20 200715 73.67 74.07 73.64 74.06 +0.62 21 4,315 +0 Hover/Click
Mar21 200715 73.75 74.08 73.70 74.08 +0.63 0 273 +0 Hover/Click
Jun21 200715 74.06 74.06 74.06 74.06 +0.62 0 159 +0 Hover/Click
Total Volume and Open Interest 55,455 146,683 -1,757  
Japanese Yen(CME) Weekly Monthly
Sep20 200715 93.30 93.83 93.26 93.56 +0.20 68,645 134,701 -4,804 Hover/Click
Dec20 200715 93.41 93.92 93.39 93.68 +0.20 4 259 +0 Hover/Click
Mar21 200715 93.91 94.12 93.61 93.88 +0.20 0 35 +0 Hover/Click
Total Volume and Open Interest 68,673 135,276 -5,601  
Swiss Franc(CME) Weekly Monthly
Sep20 200715 106.62 106.91 105.91 105.95 -0.72 20,526 49,134 +2,010 Hover/Click
Dec20 200715 106.27 107.18 106.23 106.24 -0.72 18 131 +8 Hover/Click
Mar21 200715 106.56 107.42 106.56 106.56 -0.73 0 13 +0 Hover/Click
Total Volume and Open Interest 20,544 49,278 +2,018  
EuroFX(CME) Weekly Monthly
Sep20 200715 114.20 114.68 114.07 114.22 +0.12 192,221 588,222 +9,118 Hover/Click
Dec20 200715 114.45 114.89 114.29 114.44 +0.12 322 5,578 -24 Hover/Click
Mar21 200715 115.00 115.15 114.59 114.70 +0.11 8 871 +2 Hover/Click
Total Volume and Open Interest 193,058 597,763 -1,335  
Mexican Peso(CME) Weekly Monthly
Aug20 200715 446.38 447.00 445.25 445.25 +2.00 2 82 -1  
Sep20 200715 441.88 445.75 441.63 443.63 +2.00 42,031 122,554 -635 Hover/Click
Total Volume and Open Interest 42,190 123,006 -480  
Brazilian Real(CME) Weekly Monthly
Aug20 200715 187.40 189.00 185.35 185.80 -1.60 5,639 22,366 -416  
Sep20 200715 187.00 188.50 185.20 185.65 -1.55 30 841 +24 Hover/Click
Oct20 200715 185.50 187.80 185.45 185.50 -1.45 0 3 +0  
Nov20 200715 185.35 185.35 185.35 185.35 -1.40        
Total Volume and Open Interest 5,669 23,231 -392  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200715 179~240 180~060 179~030 179~230 -0~180 214,909 1,043,771 +2,199 Hover/Click
Dec20 200715 178~020 178~020 177~230 178~020 -0~180 0 6 +0 Hover/Click
Mar21 200715 178~020 178~020 178~020 178~020 -0~180       Hover/Click
Total Volume and Open Interest 214,909 1,043,777 +2,199  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200715 139~065 139~140 139~035 139~110 -0~025 774,599 3,400,491 -7,401 Hover/Click
Dec20 200715 139~080 139~085 139~040 139~080 -0~025 152 177 +3 Hover/Click
Mar21 200715 139~080 139~080 139~080 139~080 -0~025       Hover/Click
Total Volume and Open Interest 774,751 3,400,668 -7,398  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200715 125~216 125~254 125~206 125~242 -0~004 364,921 3,454,867 -25,297 Hover/Click
Dec20 200715 125~264 125~286 125~252 125~282 -0~006 8 405 +1 Hover/Click
Mar21 200715 125~282 125~282 125~282 125~282 -0~006       Hover/Click
Total Volume and Open Interest 364,929 3,455,272 -25,296  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200715 110~123 110~132 110~122 110~130 unch 184,359 2,104,578 -2,379 Hover/Click
Dec20 200715 110~130 110~130 110~097 110~130 unch       Hover/Click
Mar21 200715 110~130 110~130 110~130 110~130 unch       Hover/Click
Total Volume and Open Interest 184,359 2,104,578 -2,379  
Eurodollars(CME) Weekly Monthly
Sep20 200715 99.735 99.745 99.735 99.740 -0.005 182,894 1,539,036 -6,870  
Dec20 200715 99.690 99.695 99.685 99.695 -0.005 68,946 1,077,634 -5,911  
Mar21 200715 99.785 99.795 99.780 99.790 -0.005 84,330 946,291 +6,700  
Jun21 200715 99.810 99.815 99.800 99.810 -0.010 79,308 892,100 +11,458  
Sep21 200715 99.810 99.820 99.805 99.815 -0.010 69,970 734,731 +2,903  
Dec21 200715 99.790 99.800 99.780 99.795 -0.005 59,862 698,354 -3,142  
Mar22 200715 99.810 99.820 99.800 99.815 -0.005 62,244 637,191 +6,266  
Jun22 200715 99.795 99.805 99.780 99.795 -0.010 55,116 548,049 +6,323  
Sep22 200715 99.775 99.785 99.760 99.775 -0.010 52,285 370,536 +1,622  
Dec22 200715 99.740 99.745 99.720 99.740 -0.005 40,976 307,492 -5,664  
Mar23 200715 99.715 99.730 99.700 99.725 -0.005 42,993 408,590 -1,963  
Jun23 200715 99.680 99.695 99.660 99.685 -0.005 37,010 190,753 +3,138  
Sep23 200715 99.635 99.655 99.620 99.645 -0.010 60,825 213,294 -1,323  
Dec23 200715 99.580 99.605 99.570 99.595 -0.005 35,446 176,047 -734  
Mar24 200715 99.550 99.570 99.530 99.560 -0.005 21,277 128,266 +1,311  
Jun24 200715 99.510 99.525 99.485 99.510 -0.010 24,123 92,272 +786  
Sep24 200715 99.445 99.470 99.430 99.460 -0.010 41,287 101,818 +6,762  
Dec24 200715 99.400 99.410 99.370 99.400 -0.010 26,970 106,507 -1,062  
Total Volume and Open Interest 1,188,350 9,505,846 -269,026  
Ultra T-Bond(CBOT)
Sep20 200715 222~01 222~24 220~14 221~20 -1~09 108,282 1,041,200 -5,321  
Dec20 200715 224~28 224~28 224~28 224~28 -1~09 0 1 +0  
Mar21 200715 224~28 224~28 224~28 224~28 -1~09        
Total Volume and Open Interest 108,282 1,041,201 -5,321  
Ultra 10-Yr T-Note(CBOT)
Sep20 200715 157~245 158~010 157~140 157~280 -0~065 112,360 974,753 +1,792  
Dec20 200715 160~050 160~050 160~050 160~050 -0~065 0 89 +0  
Mar21 200715 160~050 160~050 160~050 160~050 -0~065        
Total Volume and Open Interest 112,360 974,842 +1,792  
30 Day Federal Funds(CBOT)
Jul20 200715 99.910 99.912 99.908 99.910 unch 13,320 202,220 +104  
Aug20 200715 99.920 99.925 99.920 99.920 unch 5,265 182,888 -702  
Sep20 200715 99.930 99.935 99.925 99.930 unch 6,274 103,190 +1,786  
Oct20 200715 99.945 99.945 99.940 99.945 +0.005 25,569 238,105 +3,266  
Nov20 200715 99.950 99.955 99.945 99.950 unch 8,247 160,776 -1,168  
Dec20 200715 99.955 99.960 99.955 99.955 unch 2,113 122,672 +334  
Total Volume and Open Interest 79,383 1,679,779 +9,884  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200715 152.10 152.25 152.06 152.24 +0.09 987 13,947 +377 Hover/Click
Dec20 200715 152.24 152.24 152.24 152.24 +0.09       Hover/Click
Mar21 200715 152.24 152.24 152.24 152.24 +0.09       Hover/Click
Total Volume and Open Interest 987 13,947 +377  
Euro-Buxl(EUREX)
Sep20 200715 220.12 221.42 219.46 220.10 -0.62 45,007 212,227 +1,243  
Dec20 200715 218.60 218.60 218.60 218.60 -0.62        
Mar21 200715 217.80 217.80 217.80 217.80 -0.62        
Total Volume and Open Interest 45,007 212,227 +1,243  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200715 176.03 176.47 175.92 176.12 -0.08 503,253 1,203,959 +7,006 Hover/Click
Dec20 200715 173.50 173.50 173.27 173.29 -0.08 49 154 +33 Hover/Click
Mar21 200715 175.87 175.87 175.87 175.87 -0.08       Hover/Click
Total Volume and Open Interest 503,302 1,204,113 +7,039  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200715 134.68 134.82 134.64 134.75 +0.03 310,758 1,043,191 +22,804 Hover/Click
Dec20 200715 134.75 134.75 134.75 134.75 +0.03       Hover/Click
Mar21 200715 137.55 137.55 137.55 137.55 +0.03       Hover/Click
Total Volume and Open Interest 310,758 1,043,191 +22,804  
Euro-Schatz(EUREX)
Sep20 200715 112.04 112.07 112.03 112.06 +0.01 320,747 1,508,471 +36,007  
Dec20 200715 112.07 112.07 112.07 112.07 +0.01 0 50 +0  
Mar21 200715 113.66 113.66 113.66 113.66 +0.01        
Total Volume and Open Interest 320,747 1,508,521 +36,007  
3-Mth Euribor(EUREX)
Sep20 200715 100.430 100.440 100.430 100.440 unch 0 1,338 +0  
Dec20 200715 100.440 100.440 100.440 100.440 +0.010 0 267 +0  
Mar21 200715 100.450 100.450 100.450 100.450 +0.010 0 689 +0  
Total Volume and Open Interest 20 4,124 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200715 137~24 137~28 137~12 137~21 -0~07 133,524 506,460 +3,130 Hover/Click
Dec20 200715 136~21 136~21 136~21 136~21 -0~07       Hover/Click
Total Volume and Open Interest 133,524 506,460 +3,130  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200715 99.89 99.89 99.89 99.89 -0.00 20,533 533,378 -1,101  
Dec20 200715 99.89 99.91 99.89 99.90 +0.01 25,076 438,387 -462  
Mar21 200715 99.94 99.96 99.93 99.94 +0.00 27,489 539,597 -3,561  
Jun21 200715 99.96 99.97 99.95 99.96 unch 28,254 476,778 -6,579  
Sep21 200715 99.99 100.00 99.97 99.99 unch 30,486 390,625 +5,972  
Dec21 200715 99.99 100.00 99.97 99.99 -0.00 36,552 300,815 +5,874  
Total Volume and Open Interest 305,303 3,690,871 +10,815  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200715 100.435 100.440 100.430 100.440 unch 77,551 478,246 -1,938  
Dec20 200715 100.430 100.440 100.425 100.440 +0.005 66,597 395,391 +1,935  
Mar21 200715 100.445 100.455 100.440 100.455 +0.010 77,074 292,389 +8,181  
Total Volume and Open Interest 693,523 3,294,551 -71,458  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200715 99.88 99.88 99.87 99.88 unch 8,384 127,147 -4,015  
Dec20 200715 99.84 99.84 99.83 99.84 unch 17,634 177,092 +6,666  
Mar21 200715 99.83 99.84 99.82 99.84 +0.01 7,675 135,629 +819  
Jun21 200715 99.82 99.83 99.81 99.83 +0.01 5,302 115,670 -235  
Sep21 200715 99.82 99.82 99.81 99.82 unch 3,168 81,039 +994  
Dec21 200715 99.80 99.80 99.79 99.80 unch 903 63,167 +524  
Mar22 200715 99.79 99.79 99.78 99.79 unch 601 58,732 -10  
Jun22 200715 99.77 99.78 99.76 99.77 unch 1,636 21,476 +463  
Sep22 200715 99.75 99.75 99.75 99.75 -0.01 1 668 +1  
Dec22 200715 99.70 99.70 99.70 99.70 -0.02 0 362 +0  
Total Volume and Open Interest 45,304 782,068 +5,207  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200715 99.07 99.11 99.07 99.11 +0.04 138,097 1,246,894 -1,179  
Dec20 200715 99.11 99.11 99.11 99.11 +0.04 0 600 +0  
Total Volume and Open Interest 138,097 1,247,494 -1,179  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200715 99.68 99.69 99.68 99.69 +0.01 80,181 1,051,025 +1,548  
Dec20 200715 99.68 99.68 99.68 99.68 +0.01        
Total Volume and Open Interest 80,181 1,051,025 +1,548  
Gold(CMX) Weekly Monthly
Aug20 200715 1811.1 1819.5 1804.0 1813.8 +0.4 230,398 315,521 -12,449 Hover/Click
Oct20 200715 1824.1 1830.8 1816.5 1826.1 +0.6 4,012 38,926 +154 Hover/Click
Dec20 200715 1839.7 1847.2 1831.9 1841.6 +0.1 36,089 168,559 +14,719 Hover/Click
Feb21 200715 1851.2 1856.0 1842.0 1850.6 -0.1 1,870 23,635 +408 Hover/Click
Apr21 200715 1860.9 1860.9 1851.2 1856.7 -0.2 668 7,081 +385 Hover/Click
Jun21 200715 1860.4 1864.5 1854.7 1860.1 unch 315 6,724 +132 Hover/Click
Aug21 200715 1862.3 1863.1 1854.3 1862.8 +0.1 96 2,983 +37 Hover/Click
Oct21 200715 1865.3 1865.3 1865.3 1865.3 +0.3 2 2,164 +0 Hover/Click
Dec21 200715 1868.8 1871.5 1859.8 1867.8 -0.1 79 5,420 +2 Hover/Click
Feb22 200715 1869.4 1869.4 1863.7 1869.4 -0.1 0 1 +0 Hover/Click
Apr22 200715 1871.3 1871.3 1871.3 1871.3 -0.1       Hover/Click
Jun22 200715 1876.9 1883.0 1876.9 1876.9 -0.1 0 64 +0 Hover/Click
Total Volume and Open Interest 273,804 571,683 +3,262  
Silver(CMX) Weekly Monthly
Jul20 200715 1960.0 1971.5 1948.5 1968.5 +23.4 58 2,425 -238 Hover/Click
Sep20 200715 1964.5 1984.5 1952.5 1976.1 +23.1 85,994 140,540 +2,092 Hover/Click
Dec20 200715 1984.5 2001.0 1970.0 1993.3 +23.2 3,977 27,550 +609 Hover/Click
Mar21 200715 2006.0 2009.0 1990.0 2008.0 +24.7 337 3,982 -40 Hover/Click
May21 200715 2016.0 2020.5 2005.5 2018.1 +24.7 98 1,094 -16 Hover/Click
Jul21 200715 2026.5 2036.5 2026.5 2031.2 +24.7 124 1,133 -12 Hover/Click
Sep21 200715 2040.5 2040.5 2038.2 2038.2 +26.8 7 128 +0 Hover/Click
Total Volume and Open Interest 90,914 178,141 +2,416  
Platinum(NYMEX) Weekly Monthly
Jul20 200715 834.3 838.7 832.0 835.0 +6.8 17 708 -1 Hover/Click
Oct20 200715 841.9 852.8 835.0 843.2 +6.4 10,013 45,027 -438 Hover/Click
Jan21 200715 850.7 858.2 843.1 849.9 +5.8 240 2,380 +33 Hover/Click
Apr21 200715 853.0 853.0 853.0 853.0 +5.3 0 200 +0 Hover/Click
Total Volume and Open Interest 10,271 48,327 -405  
Palladium(NYMEX) Weekly Monthly
Sep20 200715 1982.40 2014.60 1975.30 2010.00 +24.40 2,582 7,578 +1 Hover/Click
Dec20 200715 1989.00 2007.00 1989.00 2007.00 +24.40 203 627 +193 Hover/Click
Mar21 200715 2005.00 2005.00 2005.00 2005.00 +24.40 0 1 +0 Hover/Click
Total Volume and Open Interest 2,799 8,209 +196  
Copper(CMX) Weekly Monthly
Jul20 200715 292.80 293.00 286.00 287.05 -4.55 543 3,140 -254 Hover/Click
Sep20 200715 293.90 297.60 287.30 288.50 -4.75 104,537 115,684 -1,346 Hover/Click
Dec20 200715 296.00 299.25 289.05 290.20 -4.85 17,581 52,370 -960 Hover/Click
Mar21 200715 297.80 298.10 290.25 291.25 -4.90 9,831 31,345 +2,823 Hover/Click
May21 200715 295.20 297.00 290.75 291.65 -4.90 2,639 6,208 +1,510 Hover/Click
Total Volume and Open Interest 136,052 220,022 +1,937  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200715 26644 27063 26571 26765 +274 265,051 74,846 +1,085 Hover/Click
Dec20 200715 26598 26928 26453 26639 +269 278 251 +7 Hover/Click
Mar21 200715 26659 26871 26659 26659 +270 0 4 +0 Hover/Click
Jun21 200715 26576 26576 26576 26576 +270       Hover/Click
Total Volume and Open Interest 265,329 75,101 +1,092  
S & P 500(CME) Weekly Monthly
Sep20 200715 3206.00 3231.75 3198.75 3219.50 +36.00 3,153 12,629 +1,352  
Dec20 200715 3208.50 3208.50 3208.50 3208.50 +35.75        
Mar21 200715 3202.50 3202.50 3202.50 3202.50 +35.75        
Jun21 200715 3190.00 3190.00 3190.00 3190.00 +29.50        
Total Volume and Open Interest 3,153 12,703 +1,352  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200715 3204.00 3233.25 3192.00 3219.50 +36.00 2,074,726 2,575,332 +5,418 Hover/Click
Dec20 200715 3199.00 3222.00 3180.00 3208.50 +35.75 1,450 47,636 +38 Hover/Click
Mar21 200715 3186.75 3211.50 3175.00 3202.50 +35.75 33 1,576 -9 Hover/Click
Jun21 200715 3190.00 3190.00 3190.00 3190.00 +29.50 0 23 +0 Hover/Click
Total Volume and Open Interest 2,076,209 2,624,568 +5,447  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200715 10706.00 10766.50 10551.25 10683.25 +37.00 736,178 217,630 +5,386 Hover/Click
Dec20 200715 10702.00 10750.00 10539.00 10669.25 +37.00 823 1,119 -37 Hover/Click
Mar21 200715 10696.25 10734.75 10550.25 10673.50 +37.75 1 8 +0 Hover/Click
Total Volume and Open Interest 737,002 218,757 +5,349  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200715 1797.30 1838.40 1792.30 1832.10 +53.50 14,069 63,313 -422 Hover/Click
Dec20 200715 1831.60 1831.60 1831.60 1831.60 +53.50 0 3 +0 Hover/Click
Mar21 200715 1834.20 1834.20 1834.20 1834.20 +53.50       Hover/Click
Total Volume and Open Interest 14,069 63,316 -422  
Volatility Index(CBOE)
Jul20 200715 29.45 29.91 28.28 28.33 -1.30 77,000 71,074 -12,360  
Aug20 200715 30.90 31.73 30.20 30.38 -0.90 64,979 122,319 +16,508  
Sep20 200715 31.50 32.20 30.80 31.18 -0.50 14,201 27,287 +1,004  
Oct20 200715 33.15 34.03 32.86 33.13 -0.40 6,858 24,389 +180  
Total Volume and Open Interest 168,843 279,585 +5,657  
S & P 600(CME)
Sep20 200715 853.70 853.70 853.70 853.70 +30.40 0 368 +0  
Dec20 200715 854.20 854.20 854.20 854.20 +30.40        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200715 1432.20 1483.10 1431.60 1476.70 +57.30 203,132 519,799 -2,228 Hover/Click
Dec20 200715 1438.00 1479.00 1434.40 1473.50 +57.30 39 461 -8 Hover/Click
Mar21 200715 1470.40 1470.40 1470.40 1470.40 +56.40       Hover/Click
Total Volume and Open Interest 203,171 520,260 -2,236  
Nikkei 225(CME)
Sep20 200715 22845 23045 22815 22920 +190 6,039 12,609 -65  
Dec20 200715 22795 22930 22795 22795 +190 1 3 -1  
Total Volume and Open Interest 6,040 12,612 -66  
Nikkei 225(SGX) Weekly Monthly
Sep20 200715 22600 22950 22480 22925 +315 70,221 90,246 +5,110  
Dec20 200715 22355 22785 22355 22785 +315 18 15,671 -8  
Mar21 200715 22745 22745 22745 22745 +315 0 978 +0  
Total Volume and Open Interest 70,279 137,539 +5,114  
Nikkei 225 Mini(JPX)
Sep20 200715 22575 22950 22480 22950 +380 959,613 432,719 +9,422  
Dec20 200715 22435 22795 22330 22790 +370 9,986 10,843 +44  
Mar21 200715 22335 22740 22295 22740 +380 282 2,131 +61  
Total Volume and Open Interest 1,040,505 473,771 +10,809  
Nikkei 225(JPX)
Sep20 200715 22570 22950 22480 22950 +380 69,412 268,491 +3,858  
Dec20 200715 22420 22790 22350 22790 +370 363 73,744 +239  
Mar21 200715 22360 22740 22360 22740 +380 9 5,258 +6  
Total Volume and Open Interest 69,788 425,672 +4,204  
Nikkei 225(CME) Yen
Sep20 200715 22810 23015 22780 22890 +190 27,971 35,150 -495  
Dec20 200715 22740 22860 22740 22740 +185 2 73 +0  
Mar21 200715 22650 22650 22650 22650 +185        
Total Volume and Open Interest 27,973 35,223 -495  
Nikkei 225(CME) e-Mini Yen
Sep20 200715 22890 22890 22890 22890 +190        
Dec20 200715 22740 22740 22740 22740 +180        
Mar21 200715 22650 22650 22650 22650 +180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200715 5062.0 5146.0 5037.0 5108.5 +102.0 176,413 266,656 +10,314  
Aug20 200715 5063.5 5143.0 5034.0 5105.0 +102.0 97,944 90,836 +88,945  
Sep20 200715 5065.0 5126.5 5037.0 5102.5 +102.0 70 8,665 -16  
Dec20 200715 5082.5 5082.5 5082.5 5082.5 +104.0 0 56,620 +0  
Mar21 200715 5069.5 5069.5 5069.5 5069.5 +102.0        
Jun21 200715 4982.5 4982.5 4982.5 4982.5 +102.0        
Total Volume and Open Interest 274,427 437,283 +99,243  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200715 25518 25899 25305 25494 -45 152,879 109,157 -1,606  
Aug20 200715 25555 25861 25300 25475 -38 600 2,202 +219  
Sep20 200715 25456 25758 25184 25362 -42 273 9,540 +68  
Total Volume and Open Interest 154,143 128,217 -1,288  
DAX(EUREX) Weekly Monthly
Sep20 200715 12841.0 12989.0 12758.0 12934.5 +275.5 84,714 84,349 -332  
Dec20 200715 12805.0 12945.0 12783.5 12913.5 +275.5 108 635 +29  
Mar21 200715 12755.0 12942.5 12755.0 12904.5 +275.5 10 18 +10  
Total Volume and Open Interest 84,832 85,002 -293  
Mini-DAX(EUREX)
Sep20 200715 12840.0 12989.0 12757.0 12934.5 +275.5 50,053 12,401 -566  
Dec20 200715 12748.0 12922.0 12748.0 12913.5 +275.5 23 119 +4  
Mar21 200715 12904.5 12904.5 12904.5 12904.5 +275.5 0 2 +0  
Total Volume and Open Interest 50,076 12,522 -562  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200715 3347 3391 3330 3375 +71 847,015 3,480,593 +11,552  
Dec20 200715 3331 3377 3320 3362 +71 148 467,813 +11  
Mar21 200715 3349 3349 3349 3349 +71 0 3,488 +0  
Total Volume and Open Interest 847,163 3,998,984 +11,563  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200715 10341 10482 10307 10459 +238 24,877 158,016 -432  
Dec20 200715 10425 10425 10425 10425 +238 0 371 +0  
Mar21 200715 10325 10325 10325 10325 +238 5 26 +5  
Total Volume and Open Interest 24,882 158,413 -427  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200715 6220.00 6291.00 6173.00 6270.50 +132.50 84,950 713,568 +7,225  
Dec20 200715 6235.50 6240.50 6234.50 6239.00 +133.00 35 5,086 +5  
Mar21 200715 6206.50 6206.50 6206.50 6206.50 +133.00 0 42 +0  
Total Volume and Open Interest 84,986 718,751 +7,231  
SPI 200(SFE) Weekly Monthly
Sep20 200715 5915.0 6034.0 5886.0 6031.0 +118.0 41,391 324,932 +3,533  
Dec20 200715 5938.0 6018.0 5938.0 6018.0 +118.0 3 2,402 +1  
Mar21 200715 5951.0 5951.0 5951.0 5951.0 +118.0 0 1,681 +0  
Total Volume and Open Interest 41,501 329,603 +3,549  
FTSE MIB(ISE)
Sep20 200715 20035.00 20295.00 19920.00 20193.00 +401.00 17,672 62,511 +792  
Dec20 200715 20100.00 20115.00 19855.00 20068.00 +403.00 11 1,007 +10  
Mar21 200715 19903.00 19903.00 19903.00 19903.00 +403.00        
Total Volume and Open Interest 17,683 63,518 +802  
KOSPI 200(KFE)
Sep20 200715 292.50 294.65 291.05 292.55 +3.20 190,619 289,257 +261  
Dec20 200715 291.85 293.65 290.40 291.90 +2.85 200 37,913 +51  
Mar21 200715 280.55 280.55 280.55 280.55 unch 1 1,471 +0  
Total Volume and Open Interest 190,824 358,639 +312  
GSCI(CME) Weekly Monthly
Aug20 200715 339.30 339.70 339.30 339.50 +5.00 945 4,555 +934  
Sep20 200715 337.70 337.70 337.70 337.70 +1.40        
Total Volume and Open Interest 1,882 5,813 +14  
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