Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 16, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200716 887.50 896.00 886.75 893.50 +7.25 30,476 73,629 -2,539 Hover/Click
Sep20 200716 881.75 891.75 881.50 888.25 +7.50 12,340 52,303 -254 Hover/Click
Nov20 200716 883.50 893.50 883.00 891.00 +8.25 98,872 326,544 +381 Hover/Click
Jan21 200716 888.00 897.00 887.50 895.00 +7.75 13,794 77,062 +535 Hover/Click
Mar21 200716 885.50 893.00 884.50 891.50 +7.00 9,708 148,781 +1,072 Hover/Click
May21 200716 885.50 892.50 884.75 890.50 +5.25 6,165 69,580 +618 Hover/Click
Jul21 200716 892.25 898.75 891.00 896.00 +4.25 2,866 42,155 +615 Hover/Click
Aug21 200716 894.75 898.75 892.50 897.00 +4.00 315 2,498 +224 Hover/Click
Sep21 200716 891.50 892.00 885.75 891.00 +5.00 6 1,324 +1 Hover/Click
Nov21 200716 883.00 888.50 881.50 886.00 +3.75 1,182 23,516 -63 Hover/Click
Jan22 200716 887.50 890.50 887.50 889.00 +4.00 6 376 +3 Hover/Click
Mar22 200716 884.25 884.50 883.25 883.25 +4.25 28 580 +11 Hover/Click
May22 200716 882.75 885.25 882.75 885.25 +4.00 2 154 +0 Hover/Click
Jul22 200716 892.25 892.50 892.25 892.25 +4.00 5 76 +3 Hover/Click
Total Volume and Open Interest 175,765 818,767 +600  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200716 285.80 288.30 285.70 287.00 +1.20 22,517 47,670 -3,037 Hover/Click
Sep20 200716 288.40 291.10 288.40 289.70 +1.10 10,159 45,753 +1,050 Hover/Click
Oct20 200716 290.00 292.40 289.70 291.30 +1.30 5,439 22,127 -338 Hover/Click
Dec20 200716 293.20 296.10 293.00 294.80 +1.40 40,929 154,003 -2,052 Hover/Click
Jan21 200716 294.70 297.40 294.50 296.10 +1.20 7,635 23,051 -1,197 Hover/Click
Mar21 200716 295.30 297.80 295.00 296.40 +0.80 6,237 48,865 -220 Hover/Click
May21 200716 296.00 298.00 295.30 296.70 +0.70 3,586 29,636 +317 Hover/Click
Jul21 200716 297.70 299.80 297.10 298.50 +0.60 1,601 23,580 +494 Hover/Click
Aug21 200716 299.00 300.70 297.90 299.40 +0.80 450 5,180 +242 Hover/Click
Sep21 200716 299.00 300.80 298.10 299.70 +1.00 125 6,549 +53 Hover/Click
Total Volume and Open Interest 99,359 420,558 -4,566  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200716 28.80 29.40 28.75 29.27 +0.47 24,218 49,209 -2,773 Hover/Click
Sep20 200716 28.94 29.54 28.90 29.42 +0.48 11,140 49,210 -281 Hover/Click
Oct20 200716 29.09 29.68 29.02 29.54 +0.47 4,807 29,252 -365 Hover/Click
Dec20 200716 29.37 29.98 29.31 29.84 +0.47 48,682 163,780 -974 Hover/Click
Jan21 200716 29.61 30.18 29.54 30.04 +0.45 5,394 33,705 +671 Hover/Click
Mar21 200716 29.78 30.31 29.67 30.18 +0.44 6,129 44,549 +1,270 Hover/Click
May21 200716 29.91 30.38 29.79 30.25 +0.39 3,482 31,829 +596 Hover/Click
Jul21 200716 30.00 30.48 29.90 30.33 +0.34 2,258 19,459 +256 Hover/Click
Aug21 200716 30.14 30.42 29.93 30.28 +0.25 653 2,823 +377 Hover/Click
Sep21 200716 30.02 30.32 29.91 30.19 +0.21 149 1,904 -18 Hover/Click
Total Volume and Open Interest 107,717 438,133 -768  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200716 477.7 481.5 477.0 479.4 +1.4 7,967 127,939 -670 Hover/Click
Jan21 200716 485.1 488.7 484.3 486.5 +1.2 2,438 20,601 -15 Hover/Click
Mar21 200716 490.3 494.4 490.3 492.0 +1.0 308 4,510 +64 Hover/Click
May21 200716 494.8 498.5 494.8 495.9 +0.8 107 5,106 +3 Hover/Click
Total Volume and Open Interest 10,895 160,014 -649  
Corn(CBOT) Weekly Monthly
Sep20 200716 326.00 333.25 326.00 330.25 +4.00 112,416 569,958 +1,219 Hover/Click
Dec20 200716 333.75 340.50 333.50 337.50 +3.50 152,704 569,919 +4,451 Hover/Click
Mar21 200716 344.50 350.75 344.50 347.75 +3.25 23,262 118,801 +1,864 Hover/Click
May21 200716 352.00 357.25 351.50 354.25 +2.50 6,572 33,081 +184 Hover/Click
Jul21 200716 357.50 362.75 357.50 359.75 +2.00 8,943 80,480 +675 Hover/Click
Sep21 200716 358.00 362.00 358.00 359.25 +1.00 1,061 27,028 -31 Hover/Click
Dec21 200716 364.25 369.00 364.25 365.75 +1.00 10,977 90,366 +1,972 Hover/Click
Mar22 200716 374.75 377.75 373.50 374.75 +1.00 291 3,743 +173 Hover/Click
May22 200716 380.50 382.25 379.75 379.75 +1.25 0 583 +0 Hover/Click
Jul22 200716 385.00 387.25 384.25 384.25 +1.00 15 1,137 +1 Hover/Click
Total Volume and Open Interest 316,262 1,497,743 +10,381  
Wheat(CBOT) Weekly Monthly
Sep20 200716 550.00 551.50 534.00 535.25 -15.50 59,738 202,557 +2,495 Hover/Click
Dec20 200716 553.25 554.50 539.50 540.75 -13.00 21,794 101,888 +681 Hover/Click
Mar21 200716 557.75 558.50 545.25 546.50 -11.50 10,262 44,723 -477 Hover/Click
May21 200716 557.75 560.00 547.50 548.75 -10.00 1,651 15,281 -30 Hover/Click
Jul21 200716 552.25 554.75 543.00 544.50 -8.50 1,545 16,256 +22 Hover/Click
Sep21 200716 559.00 560.75 549.50 551.00 -8.50 101 1,847 +7 Hover/Click
Total Volume and Open Interest 95,279 389,499 +2,762  
Wheat(KCBT) Weekly Monthly
Sep20 200716 459.50 462.75 445.00 448.75 -10.75 26,399 154,192 +726 Hover/Click
Dec20 200716 471.00 473.75 456.25 460.25 -10.50 6,828 61,644 +1,283 Hover/Click
Mar21 200716 481.25 484.75 467.50 471.50 -10.50 3,181 15,680 +358 Hover/Click
May21 200716 487.50 491.75 475.00 478.75 -10.25 1,243 10,828 +385 Hover/Click
Jul21 200716 492.00 496.25 479.75 483.50 -10.25 450 5,426 +333 Hover/Click
Sep21 200716 502.25 504.75 489.50 492.75 -10.00 10 485 +4 Hover/Click
Dec21 200716 506.00 517.00 502.00 505.50 -9.50 29 455 +15 Hover/Click
Total Volume and Open Interest 38,143 248,745 +3,078  
Wheat(MGE) Weekly Monthly
Sep20 200716 524.00 527.50 514.75 515.25 -12.50 2,885 0 -37,632 Hover/Click
Dec20 200716 538.50 540.25 528.75 529.25 -11.25 1,221 0 -15,468 Hover/Click
Mar21 200716 551.00 552.25 542.00 542.50 -10.50 215 0 -5,908 Hover/Click
May21 200716 561.25 561.25 551.75 551.75 -9.75 45 0 -2,483 Hover/Click
Jul21 200716 560.75 561.75 560.50 561.25 -8.00 13 0 -462 Hover/Click
Sep21 200716 565.25 565.25 564.00 564.50 -7.75       Hover/Click
Total Volume and Open Interest 4,379 62,788 +345  
Oats(CBOT) Weekly Monthly
Sep20 200716 276.75 285.50 274.75 283.50 +7.25 130 816 -61 Hover/Click
Dec20 200716 268.75 276.50 267.75 273.50 +4.50 481 3,363 -75 Hover/Click
Mar21 200716 272.25 280.00 272.25 276.00 +3.00 14 106 +1 Hover/Click
May21 200716 279.00 279.00 279.00 279.00 +2.75 7 39 +4 Hover/Click
Total Volume and Open Interest 632 4,324 -131  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200716 11.96 11.98 11.70 11.79 -0.20 163 8,394 +27 Hover/Click
Nov20 200716 11.79 11.81 11.60 11.69 -0.09 38 1,699 +10 Hover/Click
Jan21 200716 11.83 11.83 11.82 11.82 -0.11 1 22 +0 Hover/Click
Total Volume and Open Interest 202 10,125 -213  
Live Cattle(CME) Weekly Monthly
Aug20 200716 101.580 103.885 101.250 103.285 +1.985 33,979 63,592 -8,584 Hover/Click
Oct20 200716 104.785 107.230 104.200 106.600 +2.050 29,733 102,181 +7,538 Hover/Click
Dec20 200716 108.300 110.680 108.050 110.100 +1.920 13,002 48,449 +2,417 Hover/Click
Feb21 200716 111.600 113.730 111.430 113.200 +1.520 5,639 24,899 +779 Hover/Click
Apr21 200716 113.500 115.230 113.300 114.635 +0.985 2,575 17,324 +179 Hover/Click
Jun21 200716 107.730 109.350 107.500 108.635 +0.850 1,095 6,520 +582 Hover/Click
Total Volume and Open Interest 86,274 264,808 +3,104  
Feeder Cattle(CME) Weekly Monthly
Aug20 200716 139.380 143.830 138.935 142.600 +3.165 5,191 12,390 -1,056 Hover/Click
Sep20 200716 139.550 143.900 139.130 142.750 +3.200 4,434 11,108 +1,096 Hover/Click
Oct20 200716 140.435 144.485 140.035 143.200 +2.700 1,930 6,568 +194 Hover/Click
Nov20 200716 141.700 144.785 140.880 143.500 +2.100 1,917 4,416 +26 Hover/Click
Jan21 200716 140.380 143.300 139.750 141.900 +1.450 1,483 4,843 +548 Hover/Click
Mar21 200716 139.250 142.580 139.235 141.050 +1.015 430 1,535 +141 Hover/Click
Apr21 200716 141.935 143.185 140.600 142.185 +0.685 72 114 +29 Hover/Click
Total Volume and Open Interest 15,458 40,985 +977  
Lean Hogs(CME) Weekly Monthly
Aug20 200716 50.550 53.800 50.500 53.650 +3.500 22,074 53,621 -3,670 Hover/Click
Oct20 200716 49.650 52.080 49.650 51.830 +2.400 18,219 81,491 +4,269 Hover/Click
Dec20 200716 51.200 53.230 51.200 52.850 +1.850 5,580 39,717 +281 Hover/Click
Feb21 200716 59.580 60.780 59.300 60.680 +1.480 2,324 19,424 +195 Hover/Click
Apr21 200716 65.400 66.630 65.400 66.550 +1.170 1,775 14,697 +423 Hover/Click
May21 200716 71.230 71.230 71.230 71.230 +1.180 66 502 +3  
Jun21 200716 75.000 75.980 74.950 75.850 +0.920 382 4,808 +46 Hover/Click
Jul21 200716 74.680 75.680 74.650 75.680 +1.100 114 963 +5 Hover/Click
Total Volume and Open Interest 52,304 225,357 +1,180  
Class III Milk(CME) Weekly Monthly
Jul20 200716 24.34 24.34 24.18 24.23 -0.08 94 6,561 +13 Hover/Click
Aug20 200716 22.22 22.83 21.60 22.69 +0.35 667 5,636 +67 Hover/Click
Sep20 200716 19.43 20.07 18.95 20.03 +0.55 432 3,763 +51 Hover/Click
Oct20 200716 17.69 18.41 17.62 18.32 +0.47 202 2,587 +68 Hover/Click
Nov20 200716 16.79 17.46 16.76 17.37 +0.36 40 2,042 +6 Hover/Click
Dec20 200716 16.30 16.64 16.29 16.64 +0.22 18 1,647 +0 Hover/Click
Jan21 200716 16.04 16.20 16.04 16.20 +0.01 15 661 +3 Hover/Click
Feb21 200716 16.16 16.20 16.16 16.17 -0.08 8 599 +3 Hover/Click
Mar21 200716 16.30 16.30 16.30 16.30 -0.02 12 598 +6 Hover/Click
Apr21 200716 16.32 16.32 16.32 16.32 unch 10 344 +5 Hover/Click
May21 200716 16.31 16.40 16.31 16.38 +0.03 16 348 +6 Hover/Click
Jun21 200716 16.53 16.53 16.53 16.53 -0.01 5 276 +1 Hover/Click
Jul21 200716 16.59 16.59 16.59 16.59 -0.01 5 57 +5 Hover/Click
Total Volume and Open Interest 1,529 25,379 +239  
Cocoa(ICE) Weekly Monthly
Jul20 200716 2279 2279 2279 2279 +26       Hover/Click
Sep20 200716 2135 2175 2115 2161 +26 11,455 91,580 +731 Hover/Click
Dec20 200716 2150 2184 2131 2167 +17 5,009 62,891 +931 Hover/Click
Mar21 200716 2148 2181 2136 2163 +11 2,095 43,057 -96 Hover/Click
May21 200716 2145 2175 2140 2162 +9 274 13,923 -31 Hover/Click
Jul21 200716 2150 2177 2147 2163 +6 100 6,177 +4 Hover/Click
Sep21 200716 2151 2178 2150 2163 +4 43 4,018 -3 Hover/Click
Total Volume and Open Interest 19,000 224,995 +1,530  
Coffee "C"(ICE) Weekly Monthly
Jul20 200716 97.10 97.10 97.10 97.10 +1.15 0 190 +0 Hover/Click
Sep20 200716 97.15 98.80 96.75 98.35 +1.15 10,142 103,141 -324 Hover/Click
Dec20 200716 99.95 101.30 99.35 100.90 +1.10 4,015 65,595 +104 Hover/Click
Mar21 200716 101.70 103.25 101.35 102.90 +1.10 3,126 40,892 +77 Hover/Click
May21 200716 102.85 104.15 102.50 104.00 +1.10 2,350 23,274 +510 Hover/Click
Jul21 200716 103.90 105.20 103.70 105.10 +1.05 1,036 10,611 +39 Hover/Click
Total Volume and Open Interest 21,785 270,749 +652  
Orange Juice(ICE) Weekly Monthly
Sep20 200716 124.60 125.70 121.00 122.20 -2.60 1,321 7,618 -389 Hover/Click
Nov20 200716 125.75 125.75 123.70 123.85 -2.45 266 1,690 +24 Hover/Click
Jan21 200716 128.00 128.00 125.95 126.10 -2.25 81 678 +0 Hover/Click
Mar21 200716 128.00 128.00 128.00 128.00 -1.70 3 332 +0 Hover/Click
May21 200716 128.30 128.30 128.30 128.30 -1.70 0 77 +0 Hover/Click
Jul21 200716 128.60 128.60 128.60 128.60 -1.70 0 3 +0 Hover/Click
Total Volume and Open Interest 1,671 10,398 -365  
Sugar #11(ICE) Weekly Monthly
Oct20 200716 11.89 11.97 11.68 11.79 -0.03 64,725 392,771 -2,100 Hover/Click
Mar21 200716 12.59 12.64 12.37 12.48 -0.02 27,822 220,098 +2,225 Hover/Click
May21 200716 12.30 12.38 12.16 12.25 unch 14,663 90,754 -1,612 Hover/Click
Jul21 200716 12.06 12.12 11.93 12.03 +0.02 7,379 76,070 +859 Hover/Click
Oct21 200716 12.05 12.08 11.92 12.01 +0.03 2,128 65,985 -218 Hover/Click
Mar22 200716 12.32 12.32 12.23 12.31 +0.04 1,133 37,652 -22 Hover/Click
May22 200716 12.04 12.09 12.00 12.07 +0.04 999 19,233 +186 Hover/Click
Jul22 200716 11.87 11.93 11.84 11.90 +0.05 654 17,104 +167 Hover/Click
Total Volume and Open Interest 119,934 938,702 -281  
London Cocoa(LCE) Weekly Monthly
Jul20 200716 1536 1536 1536 1536 +81 384 1,315 -379 Hover/Click
Sep20 200716 1539 1546 1525 1541 +7 5,484 60,607 +516 Hover/Click
Dec20 200716 1555 1559 1545 1555 +3 5,542 62,845 +61 Hover/Click
Mar21 200716 1541 1546 1534 1542 unch 5,916 63,788 -1,430 Hover/Click
May21 200716 1544 1549 1537 1544 -2 2,709 23,237 +635 Hover/Click
Jul21 200716 1545 1552 1539 1545 -3 1,421 11,614 +628 Hover/Click
Sep21 200716 1545 1551 1537 1544 -4 669 11,971 -63 Hover/Click
Total Volume and Open Interest 22,926 248,373 +99  
London Sugar(LCE) Weekly Monthly
Aug20 200716 350.90 352.90 348.50 348.50 -2.30 6,125 12,447 -1,221 Hover/Click
Oct20 200716 352.90 352.90 346.80 348.50 -1.90 8,891 47,017 +1,907 Hover/Click
Dec20 200716 350.30 350.30 345.60 347.00 -1.70 2,007 21,172 -182 Hover/Click
Mar21 200716 349.50 350.60 346.30 348.10 -0.20 806 15,289 +241 Hover/Click
May21 200716 352.00 353.60 350.10 352.10 +0.40 174 7,549 +49 Hover/Click
Total Volume and Open Interest 18,087 111,030 +840  
Cotton(ICE) Weekly Monthly
Oct20 200716 62.30 62.88 62.30 62.88 +0.29 11 152 -5 Hover/Click
Dec20 200716 62.13 62.62 61.68 62.54 +0.41 10,413 120,338 -1,555 Hover/Click
Mar21 200716 62.95 63.25 62.40 63.19 +0.34 2,024 25,585 -198 Hover/Click
May21 200716 63.46 63.82 63.07 63.77 +0.25 765 7,113 -29 Hover/Click
Jul21 200716 63.85 64.32 63.67 64.28 +0.20 551 7,957 +95 Hover/Click
Oct21 200716 63.40 63.40 63.40 63.40 +0.21 0 1 +0 Hover/Click
Total Volume and Open Interest 15,348 174,373 -2,662  
Lumber(CME) Weekly Monthly
Sep20 200716 508.0 524.2 508.0 524.2 +19.0 336 2,298 +59  
Nov20 200716 481.0 495.0 481.0 493.8 +12.6 172 881 +26  
Jan21 200716 480.0 482.8 474.1 482.8 +15.9 50 283 +14  
Mar21 200716 452.0 458.0 452.0 455.0 +14.2 21 100 +11  
May21 200716 430.0 434.5 430.0 434.5 +16.3 9 25 +7  
Jul21 200716 433.0 433.0 433.0 433.0 +16.3        
Sep21 200716 434.5 434.5 434.5 434.5 +16.3        
Total Volume and Open Interest 595 3,589    
Crude Oil(NYM) Weekly Monthly
Aug20 200716 40.97 41.18 40.52 40.75 -0.45 426,971 128,484 -15,239 Hover/Click
Sep20 200716 41.19 41.38 40.69 40.93 -0.47 238,302 439,498 +45,069 Hover/Click
Oct20 200716 41.22 41.52 40.86 41.10 -0.47 66,218 186,093 +4,452 Hover/Click
Nov20 200716 41.48 41.60 41.01 41.24 -0.45 24,868 103,383 -1,839 Hover/Click
Dec20 200716 41.58 41.74 41.14 41.37 -0.43 68,322 248,753 -748 Hover/Click
Jan21 200716 41.69 41.82 41.29 41.51 -0.40 13,563 78,590 +1,690 Hover/Click
Feb21 200716 41.72 41.95 41.44 41.65 -0.38 4,125 54,692 +1,033 Hover/Click
Mar21 200716 41.93 42.08 41.60 41.80 -0.36 15,031 80,897 +916 Hover/Click
Apr21 200716 41.93 42.19 41.76 41.93 -0.34 1,302 35,839 +315 Hover/Click
May21 200716 42.08 42.09 41.90 42.06 -0.33 1,563 35,689 +304 Hover/Click
Jun21 200716 42.31 42.44 42.01 42.19 -0.31 20,650 140,806 +1,095 Hover/Click
Jul21 200716 42.29 42.53 42.13 42.29 -0.32 1,550 29,441 +281 Hover/Click
Aug21 200716 42.33 42.40 42.33 42.40 -0.30 1,742 23,036 +565 Hover/Click
Sep21 200716 42.55 42.55 42.40 42.50 -0.27 5,581 41,490 +588 Hover/Click
Oct21 200716 42.59 42.59 42.59 42.59 -0.26 1,209 18,480 +309 Hover/Click
Nov21 200716 42.68 42.68 42.68 42.68 -0.25 2,187 20,014 +534 Hover/Click
Total Volume and Open Interest 929,666 2,019,705 +44,039  
e-miNY Crude Oil(NYM)
Aug20 200716 40.950 41.175 40.525 40.750 -0.450 11,069 1,424 -31  
Sep20 200716 41.100 41.375 40.675 40.925 -0.475 2,032 1,160 +57  
Oct20 200716 41.325 41.500 40.900 41.100 -0.475 59 212 +1  
Nov20 200716 41.500 41.500 41.250 41.250 -0.450 12 95 -2  
Dec20 200716 41.525 41.700 41.175 41.375 -0.425 102 346 -14  
Jan21 200716 41.500 41.500 41.500 41.500 -0.400 10 53 +7  
Feb21 200716 41.650 41.650 41.650 41.650 -0.375 0 92 +0  
Mar21 200716 41.800 41.800 41.800 41.800 -0.350 1 43 +0  
Apr21 200716 41.925 41.925 41.925 41.925 -0.350 0 31 +0  
May21 200716 42.050 42.050 42.050 42.050 -0.350 0 21 +0  
Total Volume and Open Interest 13,301 3,723 +15  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200716 124.52 124.78 122.32 122.79 -1.69 57,652 55,303 -3,529 Hover/Click
Sep20 200716 125.70 125.98 123.71 124.14 -1.61 33,202 65,702 +5,325 Hover/Click
Oct20 200716 127.10 127.36 125.25 125.63 -1.55 15,007 29,650 +888 Hover/Click
Nov20 200716 128.35 128.70 126.74 127.13 -1.44 7,688 24,052 +711 Hover/Click
Dec20 200716 129.55 129.88 128.04 128.44 -1.34 12,589 42,810 +1,503 Hover/Click
Jan21 200716 130.58 130.79 129.44 129.79 -1.27 3,436 20,341 +58 Hover/Click
Feb21 200716 131.49 132.09 130.49 130.86 -1.21 1,371 14,095 +64 Hover/Click
Mar21 200716 131.81 132.00 131.07 131.42 -1.21 1,111 14,598 -92 Hover/Click
Apr21 200716 131.67 131.67 131.50 131.50 -1.19 602 8,214 -28 Hover/Click
May21 200716 132.12 132.23 131.98 131.98 -1.18 649 5,318 +99 Hover/Click
Jun21 200716 133.24 133.24 132.40 132.71 -1.16 847 19,737 +127 Hover/Click
Jul21 200716 134.16 134.16 134.04 134.04 -1.12 132 3,540 -1 Hover/Click
Aug21 200716 135.29 135.29 135.29 135.29 -1.09 112 3,660 +30 Hover/Click
Sep21 200716 136.38 136.38 136.38 136.38 -1.08 174 6,186 -57 Hover/Click
Total Volume and Open Interest 135,200 359,232 +5,148  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200716 126.24 126.48 122.55 123.39 -3.06 60,946 67,476 -4,066 Hover/Click
Sep20 200716 124.16 124.39 120.80 121.57 -2.71 54,614 92,489 +5,248 Hover/Click
Oct20 200716 115.93 116.07 113.04 113.68 -2.32 25,832 42,233 +1,242 Hover/Click
Nov20 200716 114.25 114.25 111.39 112.06 -2.12 10,826 20,445 +432 Hover/Click
Dec20 200716 113.29 113.29 110.53 111.16 -2.00 12,001 45,012 +7 Hover/Click
Jan21 200716 112.95 112.95 111.35 111.68 -1.96 3,962 16,874 +102 Hover/Click
Feb21 200716 113.87 113.87 113.05 113.05 -1.89 1,810 6,098 -38 Hover/Click
Mar21 200716 116.22 116.22 114.86 115.13 -1.75 2,367 12,368 +371 Hover/Click
Apr21 200716 130.74 130.74 130.02 130.02 -1.63 1,119 10,157 +187 Hover/Click
May21 200716 131.46 131.46 130.75 130.81 -1.59 699 3,357 +114 Hover/Click
Total Volume and Open Interest 175,637 357,304 +3,837  
e-miNY RBOB Gasoline(NYM)
Aug20 200716 123.39 123.39 123.39 123.39 -3.06 0 1 +0  
Sep20 200716 121.57 121.57 121.57 121.57 -2.71        
Oct20 200716 113.68 113.68 113.68 113.68 -2.32        
Nov20 200716 112.06 112.06 112.06 112.06 -2.12        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200716 1.783 1.808 1.703 1.723 -0.055 138,354 157,489 -21,766 Hover/Click
Sep20 200716 1.825 1.845 1.758 1.776 -0.042 105,188 259,842 +9,486 Hover/Click
Oct20 200716 1.923 1.941 1.865 1.879 -0.038 30,533 125,796 +3,035 Hover/Click
Nov20 200716 2.373 2.385 2.329 2.350 -0.016 25,219 89,055 +2,913 Hover/Click
Dec20 200716 2.760 2.770 2.728 2.747 -0.013 12,888 79,611 +1,416 Hover/Click
Jan21 200716 2.888 2.898 2.857 2.875 -0.013 20,558 115,240 +1,534 Hover/Click
Feb21 200716 2.851 2.862 2.825 2.842 -0.010 4,598 40,844 +324 Hover/Click
Mar21 200716 2.755 2.760 2.727 2.740 -0.010 11,416 80,657 +246 Hover/Click
Apr21 200716 2.483 2.493 2.474 2.480 +0.004 6,354 75,556 -240 Hover/Click
May21 200716 2.444 2.459 2.439 2.449 +0.006 2,574 33,175 +113 Hover/Click
Jun21 200716 2.484 2.498 2.478 2.488 +0.008 2,127 19,529 +137 Hover/Click
Jul21 200716 2.527 2.544 2.523 2.535 +0.011 2,207 16,771 -160 Hover/Click
Aug21 200716 2.537 2.558 2.535 2.548 +0.011 1,891 13,362 +97 Hover/Click
Sep21 200716 2.526 2.544 2.522 2.534 +0.009 1,742 15,924 -143 Hover/Click
Oct21 200716 2.546 2.564 2.540 2.552 +0.009 6,173 40,743 -266 Hover/Click
Nov21 200716 2.590 2.614 2.586 2.599 +0.010 1,289 21,604 +94 Hover/Click
Total Volume and Open Interest 380,568 1,280,563 -2,586  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200716 43.71 43.80 43.14 43.37 -0.42 221,116 353,151 -18,036 Hover/Click
Oct20 200716 43.79 43.94 43.27 43.50 -0.43 143,812 342,838 +7,741 Hover/Click
Nov20 200716 43.94 44.09 43.46 43.68 -0.40 72,646 189,165 +2,490 Hover/Click
Dec20 200716 44.10 44.23 43.65 43.86 -0.38 77,105 300,676 +1,886 Hover/Click
Jan21 200716 44.25 44.38 43.86 44.05 -0.36 21,203 142,253 +377 Hover/Click
Feb21 200716 44.42 44.54 44.07 44.25 -0.33 8,734 101,511 -143 Hover/Click
Mar21 200716 44.61 44.71 44.27 44.45 -0.31 9,792 94,768 +1,416 Hover/Click
Apr21 200716 44.85 44.89 44.51 44.64 -0.31 3,426 65,584 -318 Hover/Click
May21 200716 44.93 45.09 44.70 44.85 -0.30 3,143 48,649 -401 Hover/Click
Jun21 200716 45.19 45.31 44.92 45.06 -0.29 16,462 163,579 -424 Hover/Click
Jul21 200716 45.24 45.24 45.24 45.24 -0.28 2,755 46,931 +232 Hover/Click
Aug21 200716 45.43 45.43 45.43 45.43 -0.27 1,610 34,307 +398 Hover/Click
Sep21 200716 45.61 45.61 45.61 45.61 -0.27 3,378 40,436 -918 Hover/Click
Oct21 200716 45.76 45.76 45.76 45.76 -0.27 1,360 24,234 +419 Hover/Click
Total Volume and Open Interest 623,185 2,593,276 -2,465  
Gas Oil(ICE) Weekly Monthly
Aug20 200716 371.25 372.50 367.00 369.00 -2.00 95,592 128,202 -9,764 Hover/Click
Sep20 200716 374.25 375.00 369.50 371.75 -2.00 76,775 133,472 +1,396 Hover/Click
Oct20 200716 378.25 379.00 373.75 376.00 -2.25 31,272 104,490 +2,228 Hover/Click
Nov20 200716 380.75 381.00 375.75 378.00 -2.25 13,899 54,438 +1,532 Hover/Click
Dec20 200716 381.25 382.50 377.25 379.25 -2.25 25,746 95,774 -194 Hover/Click
Jan21 200716 384.50 385.00 380.00 382.00 -2.25 4,794 40,202 +373 Hover/Click
Feb21 200716 387.00 387.25 383.25 385.00 -2.25 2,035 26,614 -126 Hover/Click
Mar21 200716 389.75 390.00 386.00 388.00 -2.00 3,005 24,729 -481 Hover/Click
Apr21 200716 392.50 392.50 388.75 390.50 -2.00 494 15,789 -127 Hover/Click
May21 200716 394.75 394.75 391.50 392.75 -2.00 469 13,540 +225 Hover/Click
Total Volume and Open Interest 260,211 876,929 -4,808  
Ethanol(CBOT)
Aug20 200716 1.205 1.210 1.205 1.205 unch 2 66 -1  
Sep20 200716 1.200 1.200 1.170 1.170 unch 0 20 +0  
Oct20 200716 1.170 1.170 1.170 1.170 unch        
Nov20 200716 1.171 1.171 1.171 1.171 unch 0 1 +0  
Dec20 200716 1.206 1.206 1.206 1.206 unch 0 1 +0  
Jan21 200716 1.202 1.202 1.202 1.202 unch        
Feb21 200716 1.202 1.202 1.202 1.202 unch        
Mar21 200716 1.202 1.202 1.202 1.202 unch        
Total Volume and Open Interest 2 88 -1  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200716 41.01 41.15 40.52 40.75 -0.45 23,753 22,034 -4,079 Hover/Click
Sep20 200716 41.21 41.34 40.70 40.93 -0.47 32,306 73,524 -806 Hover/Click
Oct20 200716 41.37 41.48 40.89 41.10 -0.47 25,788 38,389 +2,310 Hover/Click
Nov20 200716 41.49 41.59 41.07 41.24 -0.45 20,364 23,017 +1,419 Hover/Click
Dec20 200716 41.59 41.71 41.16 41.37 -0.43 17,143 90,671 -60 Hover/Click
Jan21 200716 41.54 41.83 41.34 41.51 -0.40 4,559 11,094 -185 Hover/Click
Feb21 200716 41.77 41.93 41.49 41.65 -0.38 1,377 6,877 +64 Hover/Click
Mar21 200716 41.88 42.05 41.76 41.80 -0.36 1,403 10,047 +94 Hover/Click
Apr21 200716 41.80 42.15 41.78 41.93 -0.34 128 5,377 +30 Hover/Click
May21 200716 42.06 42.06 42.06 42.06 -0.33 36 5,092 +9 Hover/Click
Jun21 200716 42.27 42.39 42.05 42.19 -0.31 2,750 34,390 -15 Hover/Click
Jul21 200716 42.29 42.29 42.29 42.29 -0.32 86 5,735 -9 Hover/Click
Aug21 200716 42.40 42.40 42.40 42.40 -0.30 12 6,472 +0 Hover/Click
Sep21 200716 42.50 42.50 42.50 42.50 -0.27 151 6,343 +48 Hover/Click
Oct21 200716 42.59 42.59 42.59 42.59 -0.26 4 6,708 -4 Hover/Click
Nov21 200716 42.68 42.68 42.68 42.68 -0.25 71 6,224 -65 Hover/Click
Total Volume and Open Interest 137,486 500,708 -726  
US Dollar Index(ICE) Weekly Monthly
Sep20 200716 95.975 96.380 95.845 96.320 +0.280 12,966 22,715 +436 Hover/Click
Dec20 200716 95.985 96.300 95.850 96.295 +0.270 123 731 +35 Hover/Click
Mar21 200716 95.855 96.202 95.765 96.202 +0.268 0 52 +0 Hover/Click
Total Volume and Open Interest 13,089 23,499 +471  
Australian Dollar(CME) Weekly Monthly
Sep20 200716 70.09 70.14 69.64 69.69 -0.32 119,342 106,245 -383 Hover/Click
Dec20 200716 70.10 70.13 69.66 69.70 -0.32 160 542 +18 Hover/Click
Mar21 200716 70.01 70.04 69.69 69.69 -0.32 0 23 +0 Hover/Click
Total Volume and Open Interest 119,659 107,237 -338  
British Pound(CME) Weekly Monthly
Sep20 200716 125.91 126.28 125.23 125.49 -0.37 86,534 178,030 +497 Hover/Click
Dec20 200716 125.81 126.32 125.29 125.54 -0.37 12 672 +1 Hover/Click
Mar21 200716 125.96 126.39 125.41 125.64 -0.37 0 200 +0 Hover/Click
Total Volume and Open Interest 86,843 179,340 +484  
Canadian Dollar(CME) Weekly Monthly
Sep20 200716 74.04 74.08 73.64 73.68 -0.37 71,035 115,244 +1,263 Hover/Click
Dec20 200716 74.06 74.09 73.67 73.69 -0.37 108 4,364 +49 Hover/Click
Mar21 200716 74.03 74.03 73.70 73.71 -0.37 1 274 +1 Hover/Click
Jun21 200716 73.69 73.69 73.69 73.69 -0.37 1 160 +1 Hover/Click
Total Volume and Open Interest 71,165 134,118 -12,565  
Japanese Yen(CME) Weekly Monthly
Sep20 200716 93.56 93.67 93.16 93.19 -0.37 59,692 134,653 -48 Hover/Click
Dec20 200716 93.72 93.78 93.30 93.31 -0.37 1 258 -1 Hover/Click
Mar21 200716 93.75 93.91 93.50 93.51 -0.37 42 73 +38 Hover/Click
Total Volume and Open Interest 59,843 135,263 -13  
Swiss Franc(CME) Weekly Monthly
Sep20 200716 106.05 106.22 105.79 106.00 +0.05 20,418 48,287 -847 Hover/Click
Dec20 200716 106.18 106.47 106.08 106.28 +0.04 7 130 -1 Hover/Click
Mar21 200716 106.61 106.62 106.52 106.61 +0.05 0 13 +0 Hover/Click
Total Volume and Open Interest 20,425 48,430 -848  
EuroFX(CME) Weekly Monthly
Sep20 200716 114.27 114.57 113.85 113.93 -0.29 193,601 595,308 +7,086 Hover/Click
Dec20 200716 114.52 114.78 114.08 114.15 -0.29 351 5,657 +79 Hover/Click
Mar21 200716 114.56 115.02 114.36 114.41 -0.29 19 882 +11 Hover/Click
Total Volume and Open Interest 194,486 604,982 +7,219  
Mexican Peso(CME) Weekly Monthly
Aug20 200716 443.50 446.63 443.50 443.50 -1.75 5 84 +2  
Sep20 200716 443.38 445.25 441.63 441.88 -1.75 46,336 124,351 +1,797 Hover/Click
Total Volume and Open Interest 46,361 124,807 +1,801  
Brazilian Real(CME) Weekly Monthly
Aug20 200716 185.80 188.25 184.35 187.90 +2.10 9,216 22,638 +272  
Sep20 200716 184.20 187.95 184.20 187.75 +2.10 146 883 +42 Hover/Click
Oct20 200716 187.55 187.55 184.65 187.55 +2.05 0 3 +0  
Nov20 200716 187.35 187.35 187.35 187.35 +2.00        
Total Volume and Open Interest 9,362 23,545 +314  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200716 179~210 180~150 179~160 180~070 +0~160 249,337 1,044,407 +636 Hover/Click
Dec20 200716 178~110 178~210 177~310 178~180 +0~160 0 6 +0 Hover/Click
Mar21 200716 178~180 178~180 178~180 178~180 +0~160       Hover/Click
Total Volume and Open Interest 249,337 1,044,413 +636  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200716 139~100 139~180 139~085 139~155 +0~045 902,282 3,420,193 +19,702 Hover/Click
Dec20 200716 139~060 139~155 139~060 139~125 +0~045 209 382 +205 Hover/Click
Mar21 200716 139~125 139~125 139~125 139~125 +0~045       Hover/Click
Total Volume and Open Interest 902,491 3,420,575 +19,907  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200716 125~234 125~270 125~230 125~256 +0~014 427,877 3,474,830 +19,963 Hover/Click
Dec20 200716 125~294 125~304 125~274 125~294 +0~012 2 407 +2 Hover/Click
Mar21 200716 125~294 125~294 125~294 125~294 +0~012       Hover/Click
Total Volume and Open Interest 427,879 3,475,237 +19,965  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200716 110~127 110~136 110~126 110~134 +0~004 203,881 2,096,189 -8,389 Hover/Click
Dec20 200716 110~134 110~134 110~134 110~134 +0~004 1 1 +1 Hover/Click
Mar21 200716 110~134 110~134 110~134 110~134 +0~004       Hover/Click
Total Volume and Open Interest 203,882 2,096,190 -8,388  
Eurodollars(CME) Weekly Monthly
Sep20 200716 99.735 99.745 99.735 99.740 unch 122,575 1,517,387 -21,649  
Dec20 200716 99.695 99.700 99.690 99.700 +0.005 105,075 1,056,315 -21,319  
Mar21 200716 99.790 99.800 99.785 99.795 +0.005 90,976 942,739 -3,552  
Jun21 200716 99.810 99.820 99.805 99.815 +0.005 127,249 903,320 +11,220  
Sep21 200716 99.810 99.825 99.810 99.815 unch 83,559 745,794 +11,063  
Dec21 200716 99.785 99.805 99.785 99.795 unch 64,710 705,553 +7,199  
Mar22 200716 99.810 99.825 99.805 99.815 unch 69,365 625,832 -11,359  
Jun22 200716 99.795 99.810 99.790 99.800 +0.005 64,043 555,093 +7,044  
Sep22 200716 99.770 99.790 99.770 99.780 +0.005 49,265 371,019 +483  
Dec22 200716 99.740 99.755 99.730 99.740 unch 40,279 309,697 +2,205  
Mar23 200716 99.720 99.740 99.710 99.725 unch 39,447 413,842 +5,252  
Jun23 200716 99.685 99.705 99.675 99.690 +0.005 37,039 192,326 +1,573  
Sep23 200716 99.640 99.670 99.640 99.655 +0.010 33,627 213,351 +57  
Dec23 200716 99.590 99.615 99.585 99.605 +0.010 17,655 175,734 -313  
Mar24 200716 99.555 99.585 99.550 99.570 +0.010 13,471 128,695 +429  
Jun24 200716 99.505 99.535 99.500 99.525 +0.015 15,649 96,058 +3,786  
Sep24 200716 99.455 99.485 99.450 99.475 +0.015 13,243 100,051 -1,767  
Dec24 200716 99.395 99.430 99.390 99.420 +0.020 12,829 105,391 -1,116  
Total Volume and Open Interest 1,069,567 9,506,870 +1,024  
Ultra T-Bond(CBOT)
Sep20 200716 221~20 223~10 221~06 222~29 +1~09 109,528 1,041,851 +651  
Dec20 200716 226~18 226~18 226~18 226~18 +1~22 0 1 +0  
Mar21 200716 226~18 226~18 226~18 226~18 +1~22        
Total Volume and Open Interest 109,528 1,041,852 +651  
Ultra 10-Yr T-Note(CBOT)
Sep20 200716 157~260 158~090 157~240 158~040 +0~080 127,228 975,835 +1,082  
Dec20 200716 160~130 160~130 160~130 160~130 +0~080 0 89 +0  
Mar21 200716 160~130 160~130 160~130 160~130 +0~080        
Total Volume and Open Interest 127,228 975,924 +1,082  
30 Day Federal Funds(CBOT)
Jul20 200716 99.910 99.912 99.910 99.910 unch 5,724 202,348 +128  
Aug20 200716 99.920 99.930 99.920 99.925 +0.005 10,983 183,631 +743  
Sep20 200716 99.930 99.935 99.930 99.930 unch 2,509 102,709 -481  
Oct20 200716 99.945 99.950 99.945 99.945 unch 4,644 237,911 -194  
Nov20 200716 99.950 99.955 99.950 99.955 +0.005 2,426 160,150 -626  
Dec20 200716 99.960 99.965 99.955 99.960 +0.005 5,330 120,401 -2,271  
Total Volume and Open Interest 70,846 1,683,311 +3,532  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200716 152.25 152.42 152.19 152.40 +0.16 666 14,073 +126 Hover/Click
Dec20 200716 152.40 152.40 152.40 152.40 +0.16       Hover/Click
Mar21 200716 152.40 152.40 152.40 152.40 +0.16       Hover/Click
Total Volume and Open Interest 666 14,073 +126  
Euro-Buxl(EUREX)
Sep20 200716 220.38 221.46 219.70 221.12 +1.02 36,134 209,457 -2,770  
Dec20 200716 219.62 219.62 219.62 219.62 +1.02        
Mar21 200716 218.82 218.82 218.82 218.82 +1.02        
Total Volume and Open Interest 36,134 209,457 -2,770  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200716 176.17 176.74 176.07 176.62 +0.50 476,670 1,207,594 +3,635 Hover/Click
Dec20 200716 173.68 173.79 173.68 173.79 +0.50 111 258 +104 Hover/Click
Mar21 200716 176.37 176.37 176.37 176.37 +0.50       Hover/Click
Total Volume and Open Interest 476,781 1,207,852 +3,739  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200716 134.70 134.95 134.70 134.91 +0.16 317,813 1,018,148 -25,043 Hover/Click
Dec20 200716 134.91 134.91 134.91 134.91 +0.16       Hover/Click
Mar21 200716 137.71 137.71 137.71 137.71 +0.16       Hover/Click
Total Volume and Open Interest 317,813 1,018,148 -25,043  
Euro-Schatz(EUREX)
Sep20 200716 112.04 112.10 112.04 112.09 +0.03 206,011 1,462,588 -45,883  
Dec20 200716 112.10 112.10 112.10 112.10 +0.03 0 50 +0  
Mar21 200716 113.69 113.69 113.69 113.69 +0.03        
Total Volume and Open Interest 206,011 1,462,638 -45,883  
3-Mth Euribor(EUREX)
Sep20 200716 100.445 100.445 100.445 100.445 +0.005 0 1,338 +0  
Dec20 200716 100.445 100.445 100.445 100.445 +0.005 0 267 +0  
Mar21 200716 100.460 100.460 100.460 100.460 +0.010 0 689 +0  
Total Volume and Open Interest 0 4,104 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200716 137~26 138~06 137~24 138~03 +0~14 221,872 514,116 +7,656 Hover/Click
Dec20 200716 137~04 137~04 137~04 137~04 +0~14       Hover/Click
Total Volume and Open Interest 221,872 514,116 +7,656  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200716 99.89 99.89 99.89 99.89 unch 72,558 512,277 -21,101  
Dec20 200716 99.91 99.93 99.91 99.92 +0.02 48,530 438,938 +551  
Mar21 200716 99.96 99.97 99.96 99.96 +0.02 65,047 544,871 +5,274  
Jun21 200716 99.98 100.00 99.97 99.99 +0.03 31,631 474,254 -2,524  
Sep21 200716 100.00 100.02 100.00 100.01 +0.03 29,727 391,014 +389  
Dec21 200716 100.00 100.01 100.00 100.01 +0.03 24,960 303,544 +2,729  
Total Volume and Open Interest 397,196 3,675,304 -15,567  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200716 100.435 100.450 100.435 100.450 +0.010 71,016 477,666 -580  
Dec20 200716 100.435 100.455 100.435 100.450 +0.010 68,039 399,027 +3,636  
Mar21 200716 100.450 100.465 100.450 100.465 +0.010 78,422 298,293 +5,904  
Total Volume and Open Interest 619,312 3,307,409 +12,858  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200716 99.88 99.89 99.87 99.89 +0.01 2,206 126,708 -439  
Dec20 200716 99.84 99.86 99.84 99.86 +0.02 6,641 179,217 +2,125  
Mar21 200716 99.84 99.85 99.83 99.85 +0.01 5,188 136,861 +1,232  
Jun21 200716 99.83 99.84 99.83 99.84 +0.01 3,818 116,867 +1,197  
Sep21 200716 99.82 99.83 99.82 99.83 +0.01 1,958 81,333 +294  
Dec21 200716 99.80 99.81 99.80 99.81 +0.01 269 63,297 +130  
Mar22 200716 99.79 99.81 99.79 99.80 +0.01 1,178 59,153 +421  
Jun22 200716 99.77 99.79 99.77 99.79 +0.02 610 21,421 -55  
Sep22 200716 99.75 99.75 99.75 99.75 unch 34 702 +34  
Dec22 200716 99.71 99.71 99.71 99.71 +0.01 0 362 +0  
Total Volume and Open Interest 21,902 787,007 +4,939  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200716 99.11 99.12 99.08 99.10 -0.01 176,631 1,261,915 +15,021  
Dec20 200716 99.10 99.10 99.10 99.10 -0.01 0 600 +0  
Total Volume and Open Interest 176,631 1,262,515 +15,021  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200716 99.69 99.70 99.69 99.69 unch 364,778 1,212,180 +161,155  
Dec20 200716 99.68 99.68 99.68 99.68 unch        
Total Volume and Open Interest 364,778 1,212,180 +161,155  
Gold(CMX) Weekly Monthly
Aug20 200716 1813.1 1816.2 1794.1 1800.3 -13.5 253,207 304,511 -11,010 Hover/Click
Oct20 200716 1825.8 1827.4 1805.5 1811.7 -14.4 6,309 37,733 -1,193 Hover/Click
Dec20 200716 1840.7 1843.7 1819.9 1826.5 -15.1 40,627 186,579 +18,020 Hover/Click
Feb21 200716 1851.5 1851.5 1828.9 1835.3 -15.3 3,960 25,632 +1,997 Hover/Click
Apr21 200716 1857.8 1857.8 1838.8 1841.2 -15.5 675 7,438 +357 Hover/Click
Jun21 200716 1861.1 1861.1 1842.5 1844.7 -15.4 344 6,857 +133 Hover/Click
Aug21 200716 1856.0 1856.0 1847.4 1847.4 -15.4 57 2,988 +5 Hover/Click
Oct21 200716 1856.7 1856.7 1850.0 1850.0 -15.3 2 2,164 +0 Hover/Click
Dec21 200716 1869.5 1869.5 1851.9 1852.5 -15.3 140 5,457 +37 Hover/Click
Feb22 200716 1854.1 1854.1 1854.1 1854.1 -15.3 0 1 +0 Hover/Click
Apr22 200716 1856.0 1856.0 1856.0 1856.0 -15.3       Hover/Click
Jun22 200716 1861.6 1861.6 1861.6 1861.6 -15.3 0 64 +0 Hover/Click
Total Volume and Open Interest 305,772 580,175 +8,492  
Silver(CMX) Weekly Monthly
Jul20 200716 1979.0 1979.5 1949.7 1949.7 -18.8 59 2,418 -7 Hover/Click
Sep20 200716 1982.0 1987.0 1947.5 1957.3 -18.8 73,784 140,245 -295 Hover/Click
Dec20 200716 2002.5 2004.5 1965.0 1974.7 -18.6 3,331 27,910 +360 Hover/Click
Mar21 200716 1995.0 2010.0 1981.0 1989.5 -18.5 377 4,208 +226 Hover/Click
May21 200716 2008.5 2020.5 1994.0 1999.6 -18.5 52 1,067 -27 Hover/Click
Jul21 200716 2032.5 2032.5 2012.7 2012.7 -18.5 70 1,135 +2 Hover/Click
Sep21 200716 2020.5 2020.5 2020.5 2020.5 -17.7 0 128 +0 Hover/Click
Total Volume and Open Interest 77,932 178,367 +226  
Platinum(NYMEX) Weekly Monthly
Jul20 200716 838.3 839.0 828.8 828.8 -6.2 20 720 +12 Hover/Click
Oct20 200716 845.2 848.7 825.5 837.0 -6.2 13,184 44,584 -443 Hover/Click
Jan21 200716 855.0 855.0 831.8 841.6 -8.3 192 2,500 +120 Hover/Click
Apr21 200716 844.8 844.8 844.8 844.8 -8.2 0 200 +0 Hover/Click
Total Volume and Open Interest 13,398 48,016 -311  
Palladium(NYMEX) Weekly Monthly
Sep20 200716 2004.50 2057.00 1985.00 2025.10 +15.10 1,512 7,373 -205 Hover/Click
Dec20 200716 1996.00 2053.00 1996.00 2020.60 +13.60 115 727 +100 Hover/Click
Mar21 200716 2018.60 2018.60 2018.60 2018.60 +13.60 1 0 -1 Hover/Click
Total Volume and Open Interest 1,629 8,100 -109  
Copper(CMX) Weekly Monthly
Jul20 200716 285.15 288.80 285.15 288.60 +1.55 1,115 2,773 -367 Hover/Click
Sep20 200716 289.40 290.60 284.50 290.15 +1.65 83,109 115,968 +284 Hover/Click
Dec20 200716 290.85 292.20 286.10 291.65 +1.45 12,634 51,620 -750 Hover/Click
Mar21 200716 290.60 293.20 287.10 292.55 +1.30 8,473 32,798 +1,453 Hover/Click
May21 200716 289.65 293.30 288.85 292.95 +1.30 1,886 6,678 +470 Hover/Click
Total Volume and Open Interest 108,065 221,410 +1,388  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200716 26814 26858 26465 26553 -212 296,495 79,787 +4,941 Hover/Click
Dec20 200716 26647 26720 26349 26430 -209 179 258 +7 Hover/Click
Mar21 200716 26442 26665 26442 26442 -217 0 4 +0 Hover/Click
Jun21 200716 26359 26359 26359 26359 -217       Hover/Click
Total Volume and Open Interest 296,674 80,049 +4,948  
S & P 500(CME) Weekly Monthly
Sep20 200716 3222.25 3227.75 3189.00 3194.50 -25.00 1,700 11,664 -965  
Dec20 200716 3183.50 3183.50 3183.50 3183.50 -25.00        
Mar21 200716 3177.50 3177.50 3177.50 3177.50 -25.00        
Jun21 200716 3163.50 3163.50 3163.50 3163.50 -26.50        
Total Volume and Open Interest 1,700 11,738 -965  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200716 3223.25 3228.50 3188.50 3194.50 -25.00 2,256,766 2,576,124 +792 Hover/Click
Dec20 200716 3212.50 3217.00 3178.00 3183.50 -25.00 2,747 48,078 +442 Hover/Click
Mar21 200716 3184.50 3207.25 3172.00 3177.50 -25.00 48 1,615 +39 Hover/Click
Jun21 200716 3163.50 3163.50 3163.50 3163.50 -26.50 0 23 +0 Hover/Click
Total Volume and Open Interest 2,259,561 2,625,841 +1,273  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200716 10693.00 10698.25 10475.50 10511.75 -171.50 915,009 222,089 +4,459 Hover/Click
Dec20 200716 10629.00 10681.75 10463.25 10497.50 -171.75 1,651 1,186 +67 Hover/Click
Mar21 200716 10560.00 10613.75 10470.50 10501.50 -172.00 1 8 +0 Hover/Click
Total Volume and Open Interest 916,661 223,283 +4,526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200716 1838.30 1841.60 1811.80 1824.10 -8.00 16,051 63,046 -267 Hover/Click
Dec20 200716 1823.60 1832.00 1815.40 1823.60 -8.00 0 3 +0 Hover/Click
Mar21 200716 1826.20 1826.20 1826.20 1826.20 -8.00       Hover/Click
Total Volume and Open Interest 16,051 63,049 -267  
Volatility Index(CBOE)
Jul20 200716 28.34 29.70 27.50 28.13 -0.20 71,505 63,190 -7,884  
Aug20 200716 30.40 31.76 29.90 30.28 -0.10 61,929 128,955 +6,636  
Sep20 200716 31.15 32.23 30.76 31.08 -0.10 16,257 26,886 -401  
Oct20 200716 33.09 34.07 32.88 33.13 unch 6,742 24,577 +188  
Total Volume and Open Interest 163,094 278,541 -1,044  
S & P 600(CME)
Sep20 200716 847.50 847.50 847.50 847.50 -6.20 0 368 +0  
Dec20 200716 848.00 848.00 848.00 848.00 -6.20        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200716 1479.80 1485.50 1453.80 1459.90 -16.80 245,424 511,587 -8,212 Hover/Click
Dec20 200716 1481.00 1481.10 1451.30 1456.90 -16.60 60 473 +12 Hover/Click
Mar21 200716 1452.40 1452.40 1452.40 1452.40 -18.00       Hover/Click
Total Volume and Open Interest 245,484 512,060 -8,200  
Nikkei 225(CME)
Sep20 200716 22980 22980 22680 22765 -155 7,302 12,518 -91  
Dec20 200716 22640 22845 22640 22640 -155 0 3 +0  
Total Volume and Open Interest 7,302 12,521 -91  
Nikkei 225(SGX) Weekly Monthly
Sep20 200716 22900 23015 22715 22760 -165 64,430 87,621 -2,625  
Dec20 200716 22815 22815 22585 22620 -165 9 15,676 +5  
Mar21 200716 22580 22580 22580 22580 -165 0 978 +0  
Total Volume and Open Interest 64,439 134,919 -2,620  
Nikkei 225 Mini(JPX)
Sep20 200716 22910 23015 22710 22760 -190 903,315 424,707 -8,012  
Dec20 200716 22760 22865 22565 22600 -190 8,330 10,831 -12  
Mar21 200716 22675 22800 22520 22550 -190 225 2,147 +16  
Total Volume and Open Interest 981,094 466,535 -7,236  
Nikkei 225(JPX)
Sep20 200716 22910 23010 22710 22760 -190 58,225 263,847 -4,644  
Dec20 200716 22750 22860 22580 22600 -190 361 73,703 -41  
Mar21 200716 22720 22760 22550 22550 -190 12 5,771 +513  
Total Volume and Open Interest 58,601 421,500 -4,172  
Nikkei 225(CME) Yen
Sep20 200716 22915 22935 22650 22735 -155 27,958 34,586 -564  
Dec20 200716 22585 22775 22510 22585 -155 3 74 +1  
Mar21 200716 22495 22495 22495 22495 -155        
Total Volume and Open Interest 27,961 34,660 -563  
Nikkei 225(CME) e-Mini Yen
Sep20 200716 22740 22740 22740 22740 -150        
Dec20 200716 22590 22590 22590 22590 -150        
Mar21 200716 22500 22500 22500 22500 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200716 5080.5 5105.5 5047.0 5085.0 -23.5 168,265 215,876 -50,780  
Aug20 200716 5082.0 5102.0 5044.0 5081.5 -23.5 92,890 142,367 +51,531  
Sep20 200716 5068.5 5081.5 5042.0 5078.5 -24.0 132 8,634 -31  
Dec20 200716 5057.0 5057.0 5057.0 5057.0 -25.5 3,000 59,620 +3,000  
Mar21 200716 5045.5 5045.5 5045.5 5045.5 -24.0        
Jun21 200716 4958.5 4958.5 4958.5 4958.5 -24.0        
Total Volume and Open Interest 264,287 441,003 +3,720  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200716 25473 25665 24887 24920 -574 189,684 108,255 -902  
Aug20 200716 25550 25638 24881 24893 -582 1,548 2,879 +677  
Sep20 200716 25464 25508 24760 24768 -594 654 9,352 -188  
Total Volume and Open Interest 192,768 128,247 +30  
DAX(EUREX) Weekly Monthly
Sep20 200716 12874.5 12909.0 12791.0 12872.0 -62.5 89,483 84,267 -82  
Dec20 200716 12800.5 12877.0 12799.5 12850.0 -63.5 21 591 -44  
Mar21 200716 12842.0 12842.0 12842.0 12842.0 -62.5 0 18 +0  
Total Volume and Open Interest 89,504 84,876 -126  
Mini-DAX(EUREX)
Sep20 200716 12875.0 12908.0 12791.0 12872.0 -62.5 62,281 13,274 +873  
Dec20 200716 12800.0 12884.0 12800.0 12850.0 -63.5 29 115 -4  
Mar21 200716 12842.0 12842.0 12842.0 12842.0 -62.5 0 2 +0  
Total Volume and Open Interest 62,310 13,391 +869  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200716 3362 3369 3332 3358 -17 895,306 3,496,971 +16,378  
Dec20 200716 3330 3351 3320 3345 -17 573 467,622 -191  
Mar21 200716 3333 3333 3333 3333 -16 2,772 6,260 +2,772  
Total Volume and Open Interest 898,651 4,017,943 +18,959  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200716 10367 10433 10336 10398 -61 37,574 161,345 +3,329  
Dec20 200716 10325 10364 10325 10364 -61 2 372 +1  
Mar21 200716 10264 10264 10264 10264 -61 0 26 +0  
Total Volume and Open Interest 37,576 161,743 +3,330  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200716 6270.50 6272.00 6192.00 6223.50 -47.00 86,160 714,080 +512  
Dec20 200716 6193.00 6193.00 6193.00 6193.00 -46.00 0 5,086 +0  
Mar21 200716 6160.50 6160.50 6160.50 6160.50 -46.00 0 42 +0  
Total Volume and Open Interest 86,160 719,263 +512  
SPI 200(SFE) Weekly Monthly
Sep20 200716 6020.0 6076.0 5958.0 5976.0 -55.0 40,424 325,754 +822  
Dec20 200716 5963.0 5963.0 5963.0 5963.0 -55.0 0 2,402 +0  
Mar21 200716 5896.0 5896.0 5896.0 5896.0 -55.0 0 1,681 +0  
Total Volume and Open Interest 40,892 330,553 +950  
FTSE MIB(ISE)
Sep20 200716 20060.00 20350.00 20045.00 20278.00 +85.00 16,203 61,166 -1,345  
Dec20 200716 20165.00 20180.00 19930.00 20153.00 +85.00 12 1,016 +9  
Mar21 200716 19968.00 19968.00 19968.00 19968.00 +65.00        
Total Volume and Open Interest 16,215 62,182 -1,336  
KOSPI 200(KFE)
Sep20 200716 292.05 292.75 288.45 289.20 -3.35 230,041 289,786 +529  
Dec20 200716 291.45 291.90 287.85 288.40 -3.50 151 37,898 -15  
Mar21 200716 287.50 287.50 287.50 287.50 +6.95 1 2,966 +1,495  
Total Volume and Open Interest 230,197 360,648 +2,009  
GSCI(CME) Weekly Monthly
Aug20 200716 338.05 339.10 338.05 338.40 -1.10 1,067 5,601 +1,046  
Sep20 200716 340.20 340.20 340.20 340.20 +2.50        
Oct20 200716 343.25 343.25 343.25 343.25          
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!!!