Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 17, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200717 893.25 898.75 892.75 898.00 +4.50 29,421 71,091 -2,538 Hover/Click
Sep20 200717 888.00 893.25 888.00 892.25 +4.00 14,671 51,651 -652 Hover/Click
Nov20 200717 891.00 896.25 890.75 895.00 +4.00 81,846 328,026 +1,482 Hover/Click
Jan21 200717 895.00 901.00 895.00 899.25 +4.25 11,819 77,056 -6 Hover/Click
Mar21 200717 892.25 897.50 891.75 896.00 +4.50 5,760 148,764 -17 Hover/Click
May21 200717 891.25 896.75 891.00 894.75 +4.25 6,123 70,222 +642 Hover/Click
Jul21 200717 896.25 902.25 896.25 900.00 +4.00 2,763 42,660 +505 Hover/Click
Aug21 200717 900.75 902.50 899.00 900.50 +3.50 472 2,555 +57 Hover/Click
Sep21 200717 892.25 895.25 892.25 893.25 +2.25 66 1,320 -4 Hover/Click
Nov21 200717 886.75 891.50 886.50 889.00 +3.00 1,061 23,537 +21 Hover/Click
Jan22 200717 890.50 894.50 890.50 893.00 +4.00 3 375 -1 Hover/Click
Mar22 200717 886.25 887.75 884.50 885.00 +1.75 64 621 +41 Hover/Click
May22 200717 887.00 888.50 887.00 887.00 +1.75 12 161 +7 Hover/Click
Jul22 200717 897.00 897.00 894.25 894.25 +2.00 4 78 +2 Hover/Click
Total Volume and Open Interest 154,085 818,306 -461  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200717 287.00 287.70 285.70 286.50 -0.50 19,732 46,077 -1,593 Hover/Click
Sep20 200717 289.60 290.30 288.30 289.00 -0.70 12,972 48,044 +2,291 Hover/Click
Oct20 200717 291.30 291.90 289.80 290.60 -0.70 5,405 23,310 +1,183 Hover/Click
Dec20 200717 294.80 295.50 293.10 294.10 -0.70 35,078 154,592 +589 Hover/Click
Jan21 200717 296.30 296.80 294.50 295.30 -0.80 4,659 22,683 -368 Hover/Click
Mar21 200717 296.50 297.00 294.80 295.20 -1.20 3,357 48,984 +119 Hover/Click
May21 200717 296.30 297.00 294.50 294.80 -1.90 3,523 30,092 +456 Hover/Click
Jul21 200717 298.50 298.80 296.20 296.70 -1.80 1,806 23,882 +302 Hover/Click
Aug21 200717 299.00 299.60 296.90 297.60 -1.80 756 5,316 +136 Hover/Click
Sep21 200717 299.60 299.90 297.50 297.70 -2.00 362 6,643 +94 Hover/Click
Total Volume and Open Interest 88,725 423,777 +3,219  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200717 29.27 30.00 29.26 29.92 +0.65 34,512 49,047 -162 Hover/Click
Sep20 200717 29.42 30.17 29.40 30.08 +0.66 24,492 47,550 -1,660 Hover/Click
Oct20 200717 29.57 30.31 29.56 30.23 +0.69 9,966 28,840 -412 Hover/Click
Dec20 200717 29.86 30.63 29.84 30.54 +0.70 52,097 159,218 -4,562 Hover/Click
Jan21 200717 30.05 30.83 30.05 30.74 +0.70 5,099 35,129 +1,424 Hover/Click
Mar21 200717 30.19 30.95 30.18 30.86 +0.68 3,178 44,505 -44 Hover/Click
May21 200717 30.26 31.01 30.26 30.93 +0.68 2,527 32,525 +696 Hover/Click
Jul21 200717 30.33 31.09 30.33 31.01 +0.68 1,382 19,843 +384 Hover/Click
Aug21 200717 30.39 31.00 30.39 30.98 +0.70 470 2,870 +47 Hover/Click
Sep21 200717 30.30 30.95 30.30 30.90 +0.71 128 1,955 +51 Hover/Click
Total Volume and Open Interest 134,520 434,016 -4,117  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200717 478.8 484.4 478.8 483.5 +4.1 11,157 128,786 +847 Hover/Click
Jan21 200717 486.3 491.4 486.3 490.8 +4.3 2,258 21,122 +521 Hover/Click
Mar21 200717 492.0 496.8 492.0 496.3 +4.3 1,001 4,687 +177 Hover/Click
May21 200717 497.7 500.8 497.7 499.8 +3.9 419 5,209 +103 Hover/Click
Total Volume and Open Interest 14,940 161,750 +1,736  
Corn(CBOT) Weekly Monthly
Sep20 200717 330.25 334.75 330.25 333.00 +2.75 101,702 578,387 +8,429 Hover/Click
Dec20 200717 337.50 341.25 337.50 339.75 +2.25 116,721 576,320 +6,401 Hover/Click
Mar21 200717 347.75 351.25 347.75 349.75 +2.00 26,119 121,323 +2,522 Hover/Click
May21 200717 354.75 357.25 354.50 356.00 +1.75 6,015 33,519 +438 Hover/Click
Jul21 200717 359.75 362.00 359.75 360.75 +1.00 6,324 80,677 +197 Hover/Click
Sep21 200717 360.00 361.50 358.75 360.50 +1.25 1,204 27,373 +345 Hover/Click
Dec21 200717 366.25 368.25 366.00 367.25 +1.50 8,078 91,345 +979 Hover/Click
Mar22 200717 377.00 377.25 375.25 376.00 +1.25 216 3,801 +58 Hover/Click
May22 200717 381.50 381.50 381.25 381.25 +1.50 1 583 +0 Hover/Click
Jul22 200717 385.25 386.25 385.25 386.00 +1.75 52 1,179 +42 Hover/Click
Total Volume and Open Interest 266,493 1,517,170 +19,427  
Wheat(CBOT) Weekly Monthly
Sep20 200717 535.75 540.00 530.75 534.75 -0.50 97,654 207,651 +5,094 Hover/Click
Dec20 200717 540.75 545.50 536.50 540.50 -0.25 41,406 101,300 -588 Hover/Click
Mar21 200717 546.75 551.25 542.75 546.25 -0.25 18,667 42,968 -1,755 Hover/Click
May21 200717 551.00 553.50 545.50 548.50 -0.25 4,883 14,755 -526 Hover/Click
Jul21 200717 543.50 549.00 541.00 543.25 -1.25 4,346 16,700 +444 Hover/Click
Sep21 200717 554.50 555.25 547.75 549.50 -1.50 357 1,866 +19 Hover/Click
Total Volume and Open Interest 168,139 392,636 +3,137  
Wheat(KCBT) Weekly Monthly
Sep20 200717 451.25 454.25 445.00 448.75 unch 41,438 155,094 +902 Hover/Click
Dec20 200717 462.75 465.75 456.25 460.00 -0.25 15,263 63,413 +1,769 Hover/Click
Mar21 200717 472.00 476.75 468.00 471.50 unch 4,236 15,939 +259 Hover/Click
May21 200717 480.00 483.25 475.00 478.50 -0.25 1,887 11,614 +786 Hover/Click
Jul21 200717 486.75 487.50 479.75 483.25 -0.25 498 5,521 +95 Hover/Click
Sep21 200717 490.00 496.50 489.00 492.50 -0.25 21 491 +6 Hover/Click
Dec21 200717 505.00 509.75 502.75 505.50 unch 16 454 -1 Hover/Click
Total Volume and Open Interest 63,359 252,561 +3,816  
Wheat(MGE) Weekly Monthly
Sep20 200717 515.25 517.75 511.00 512.75 -2.50 5,125 38,344 +38,344 Hover/Click
Dec20 200717 529.00 531.50 525.25 527.00 -2.25 3,017 16,090 +16,090 Hover/Click
Mar21 200717 542.00 543.50 539.25 541.00 -1.50 339 5,994 +5,994 Hover/Click
May21 200717 551.50 552.00 549.50 550.75 -1.00 89 2,474 +2,474 Hover/Click
Jul21 200717 560.50 560.75 559.75 559.75 -1.50 81 442 +442 Hover/Click
Sep21 200717 564.50 565.25 564.00 564.50 unch 74 396 +396 Hover/Click
Total Volume and Open Interest 8,726 63,830 +1,042  
Oats(CBOT) Weekly Monthly
Sep20 200717 280.00 283.25 278.25 280.00 -3.50 51 803 -13 Hover/Click
Dec20 200717 272.50 273.75 270.00 270.75 -2.75 265 3,317 -46 Hover/Click
Mar21 200717 273.50 273.50 273.50 273.50 -2.50 3 106 +0 Hover/Click
May21 200717 276.50 276.50 276.50 276.50 -2.50 2 39 +0 Hover/Click
Total Volume and Open Interest 321 4,265 -59  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200717 11.78 11.89 11.77 11.82 +0.03 218 8,359 -35 Hover/Click
Nov20 200717 11.66 11.75 11.64 11.72 +0.03 82 1,711 +12 Hover/Click
Jan21 200717 11.86 11.86 11.81 11.85 +0.03 0 22 +0 Hover/Click
Total Volume and Open Interest 300 10,102 -23  
Live Cattle(CME) Weekly Monthly
Aug20 200717 103.135 103.580 102.730 103.285 unch 28,483 61,146 -2,446 Hover/Click
Oct20 200717 106.450 106.900 106.135 106.885 +0.285 26,969 105,491 +3,310 Hover/Click
Dec20 200717 109.750 110.800 109.635 110.700 +0.600 10,830 48,190 -259 Hover/Click
Feb21 200717 112.785 113.830 112.785 113.785 +0.585 6,314 25,925 +1,026 Hover/Click
Apr21 200717 114.500 115.100 114.385 114.980 +0.345 2,862 17,718 +394 Hover/Click
Jun21 200717 108.580 109.035 108.430 108.730 +0.095 1,548 7,124 +604 Hover/Click
Total Volume and Open Interest 77,197 267,534 +2,726  
Feeder Cattle(CME) Weekly Monthly
Aug20 200717 142.450 142.985 141.200 142.700 +0.100 5,101 12,127 -263 Hover/Click
Sep20 200717 142.750 143.550 141.600 143.330 +0.580 4,175 11,488 +380 Hover/Click
Oct20 200717 143.185 143.900 142.080 143.600 +0.400 2,335 6,723 +155 Hover/Click
Nov20 200717 143.350 144.130 142.450 143.850 +0.350 1,875 4,197 -219 Hover/Click
Jan21 200717 141.185 142.850 141.035 142.400 +0.500 1,198 4,977 +134 Hover/Click
Mar21 200717 141.000 142.000 140.285 141.600 +0.550 398 1,603 +68 Hover/Click
Apr21 200717 141.400 142.450 141.350 142.450 +0.265 165 167 +53 Hover/Click
Total Volume and Open Interest 15,249 41,294 +309  
Lean Hogs(CME) Weekly Monthly
Aug20 200717 53.200 53.630 52.330 52.800 -0.850 14,161 51,023 -2,598 Hover/Click
Oct20 200717 51.700 51.980 50.830 51.080 -0.750 11,320 83,339 +1,848 Hover/Click
Dec20 200717 52.650 52.930 52.030 52.280 -0.570 5,300 39,590 -127 Hover/Click
Feb21 200717 60.350 60.650 59.980 60.380 -0.300 2,047 19,629 +205 Hover/Click
Apr21 200717 66.350 66.550 65.880 66.430 -0.120 1,003 14,894 +197 Hover/Click
May21 200717 70.550 71.000 70.350 71.000 -0.230 4 502 +0  
Jun21 200717 75.680 76.000 75.250 75.900 +0.050 392 4,989 +181 Hover/Click
Jul21 200717 75.480 75.800 75.180 75.800 +0.120 72 964 +1 Hover/Click
Total Volume and Open Interest 34,307 215,593 -9,764  
Class III Milk(CME) Weekly Monthly
Jul20 200717 24.23 24.28 24.21 24.26 +0.03 85 6,572 +11 Hover/Click
Aug20 200717 22.69 22.87 22.34 22.49 -0.20 567 5,815 +179 Hover/Click
Sep20 200717 20.03 20.16 19.81 19.98 -0.05 417 3,775 +12 Hover/Click
Oct20 200717 18.37 18.48 18.21 18.34 +0.02 251 2,614 +27 Hover/Click
Nov20 200717 17.41 17.42 17.29 17.36 -0.01 107 2,060 +18 Hover/Click
Dec20 200717 16.61 16.68 16.55 16.55 -0.09 63 1,643 -4 Hover/Click
Jan21 200717 16.20 16.26 16.17 16.19 -0.01 26 677 +16 Hover/Click
Feb21 200717 16.16 16.31 16.16 16.31 +0.14 6 604 +5 Hover/Click
Mar21 200717 16.40 16.40 16.30 16.31 +0.01 18 611 +13 Hover/Click
Apr21 200717 16.36 16.36 16.34 16.36 +0.04 4 344 +0 Hover/Click
May21 200717 16.39 16.40 16.39 16.40 +0.02 19 359 +11 Hover/Click
Jun21 200717 16.54 16.54 16.54 16.54 +0.01 1 276 +0 Hover/Click
Jul21 200717 16.59 16.60 16.59 16.60 +0.01 0 57 +0 Hover/Click
Total Volume and Open Interest 1,564 25,667 +288  
Cocoa(ICE) Weekly Monthly
Jul20 200716 2279 2279 2279 2279 +26       Hover/Click
Sep20 200717 2169 2212 2157 2160 -1 12,839 89,729 -1,851 Hover/Click
Dec20 200717 2172 2211 2166 2169 +2 6,065 63,374 +483 Hover/Click
Mar21 200717 2175 2204 2166 2169 +6 3,159 43,636 +579 Hover/Click
May21 200717 2175 2202 2164 2168 +6 541 13,827 -96 Hover/Click
Jul21 200717 2180 2203 2165 2167 +4 282 6,181 +4 Hover/Click
Sep21 200717 2180 2202 2166 2166 +3 69 4,024 +6 Hover/Click
Total Volume and Open Interest 23,001 224,130 -865  
Coffee "C"(ICE) Weekly Monthly
Jul20 200717 101.05 101.05 101.05 101.05 +3.95 0 190 +0 Hover/Click
Sep20 200717 98.45 102.50 98.40 102.30 +3.95 12,070 103,891 +750 Hover/Click
Dec20 200717 100.95 104.90 100.95 104.80 +3.90 4,561 66,230 +635 Hover/Click
Mar21 200717 103.10 106.90 103.00 106.85 +3.95 3,538 41,221 +329 Hover/Click
May21 200717 104.25 108.00 104.15 107.95 +3.95 1,962 23,244 -30 Hover/Click
Jul21 200717 105.90 109.10 105.75 109.05 +3.95 1,247 10,901 +290 Hover/Click
Total Volume and Open Interest 26,497 272,369 +1,620  
Orange Juice(ICE) Weekly Monthly
Sep20 200717 121.50 127.50 120.90 127.30 +5.10 648 7,549 -69 Hover/Click
Nov20 200717 123.35 129.00 122.70 128.80 +4.95 98 1,665 -25 Hover/Click
Jan21 200717 130.85 130.85 130.85 130.85 +4.75 35 670 -8 Hover/Click
Mar21 200717 132.75 132.75 132.75 132.75 +4.75 0 332 +0 Hover/Click
May21 200717 133.05 133.05 133.05 133.05 +4.75 0 77 +0 Hover/Click
Jul21 200717 133.35 133.35 133.35 133.35 +4.75 0 3 +0 Hover/Click
Total Volume and Open Interest 781 10,296 -102  
Sugar #11(ICE) Weekly Monthly
Oct20 200717 11.77 11.87 11.68 11.73 -0.06 75,226 387,896 -4,875 Hover/Click
Mar21 200717 12.45 12.56 12.38 12.43 -0.05 27,096 220,675 +577 Hover/Click
May21 200717 12.23 12.31 12.17 12.21 -0.04 13,357 91,394 +640 Hover/Click
Jul21 200717 12.02 12.08 11.96 11.99 -0.04 7,943 76,867 +797 Hover/Click
Oct21 200717 12.10 12.10 11.95 11.98 -0.03 3,412 66,115 +130 Hover/Click
Mar22 200717 12.31 12.36 12.24 12.27 -0.04 1,890 37,917 +265 Hover/Click
May22 200717 12.08 12.08 11.97 12.01 -0.06 927 19,658 +425 Hover/Click
Jul22 200717 11.87 11.87 11.79 11.83 -0.07 509 17,093 -11 Hover/Click
Total Volume and Open Interest 130,569 936,693 -2,009  
London Cocoa(LCE) Weekly Monthly
Sep20 200717 1545 1579 1540 1549 +8 8,883 59,191 -1,416 Hover/Click
Dec20 200717 1557 1587 1557 1563 +8 6,762 62,855 +10 Hover/Click
Mar21 200717 1547 1574 1545 1557 +15 6,474 63,811 +23 Hover/Click
May21 200717 1547 1574 1547 1559 +15 2,457 23,636 +399 Hover/Click
Jul21 200717 1549 1575 1547 1560 +15 1,401 11,774 +160 Hover/Click
Sep21 200717 1547 1573 1545 1558 +14 695 12,066 +95 Hover/Click
Dec21 200717 1543 1569 1543 1555 +15 362 12,223 +104 Hover/Click
Total Volume and Open Interest 27,627 247,513 -860  
London Sugar(LCE) Weekly Monthly
Oct20 200717 348.50 355.70 347.50 352.40 +3.90 10,494 46,906 -111 Hover/Click
Dec20 200717 347.10 352.40 345.90 349.70 +2.70 3,797 21,301 +129 Hover/Click
Mar21 200717 348.50 351.70 346.60 349.80 +1.70 1,212 15,257 -32 Hover/Click
May21 200717 352.60 355.10 351.00 353.10 +1.00 576 7,706 +157 Hover/Click
Aug21 200717 352.80 355.10 351.20 353.30 +0.90 125 4,019 +45 Hover/Click
Total Volume and Open Interest 20,353 107,685 -3,345  
Cotton(ICE) Weekly Monthly
Oct20 200717 62.96 62.96 62.01 62.01 -0.87 12 155 +3 Hover/Click
Dec20 200717 62.49 62.51 61.88 61.94 -0.60 9,071 120,388 +50 Hover/Click
Mar21 200717 63.14 63.15 62.56 62.63 -0.56 1,389 25,640 +55 Hover/Click
May21 200717 63.73 63.74 63.22 63.27 -0.50 436 7,092 -21 Hover/Click
Jul21 200717 64.23 64.30 63.80 63.84 -0.44 262 8,033 +76 Hover/Click
Oct21 200717 62.92 62.92 62.92 62.92 -0.48 0 1 +0 Hover/Click
Total Volume and Open Interest 11,678 174,187 -186  
Lumber(CME) Weekly Monthly
Sep20 200717 534.6 553.2 531.1 550.8 +26.6 409 2,424 +126  
Nov20 200717 495.1 508.0 495.1 507.3 +13.5 143 884 +3  
Jan21 200717 485.3 495.1 485.3 495.1 +12.3 46 293 +10  
Mar21 200717 468.0 474.0 468.0 474.0 +19.0 18 110 +10  
May21 200717 442.0 447.0 442.0 447.0 +12.5 5 29 +4  
Jul21 200717 445.5 445.5 445.5 445.5 +12.5        
Sep21 200717 447.0 447.0 447.0 447.0 +12.5        
Total Volume and Open Interest 621 3,740 +151  
Crude Oil(NYM) Weekly Monthly
Aug20 200717 40.72 40.90 40.02 40.59 -0.16 352,542 108,320 -20,164 Hover/Click
Sep20 200717 40.90 41.05 40.18 40.75 -0.18 248,300 454,774 +15,276 Hover/Click
Oct20 200717 41.07 41.21 40.38 40.94 -0.16 72,851 189,816 +3,723 Hover/Click
Nov20 200717 41.20 41.33 40.56 41.11 -0.13 35,754 97,826 -5,557 Hover/Click
Dec20 200717 41.33 41.46 40.74 41.27 -0.10 75,613 243,964 -4,789 Hover/Click
Jan21 200717 41.42 41.57 40.93 41.42 -0.09 10,183 79,348 +758 Hover/Click
Feb21 200717 41.65 41.72 41.09 41.58 -0.07 8,334 56,590 +1,898 Hover/Click
Mar21 200717 41.86 41.87 41.25 41.73 -0.07 11,543 82,948 +2,051 Hover/Click
Apr21 200717 41.56 41.99 41.51 41.87 -0.06 3,064 36,126 +287 Hover/Click
May21 200717 41.84 42.13 41.65 42.02 -0.04 5,812 36,293 +604 Hover/Click
Jun21 200717 42.18 42.29 41.72 42.17 -0.02 21,583 142,130 +1,324 Hover/Click
Jul21 200717 42.27 42.39 41.88 42.28 -0.01 2,747 30,115 +674 Hover/Click
Aug21 200717 42.40 42.40 42.10 42.40 unch 953 23,007 -29 Hover/Click
Sep21 200717 42.50 42.59 42.04 42.50 unch 3,898 41,397 -93 Hover/Click
Oct21 200717 42.60 42.60 42.60 42.60 +0.01 756 18,743 +263 Hover/Click
Nov21 200717 42.71 42.71 42.71 42.71 +0.03 776 20,345 +331 Hover/Click
Total Volume and Open Interest 886,258 2,018,439 -1,266  
e-miNY Crude Oil(NYM)
Aug20 200717 40.750 40.875 40.025 40.600 -0.150 9,636 1,406 -18  
Sep20 200717 40.900 41.050 40.200 40.750 -0.175 2,905 1,257 +97  
Oct20 200717 41.125 41.175 40.400 40.950 -0.150 43 212 +0  
Nov20 200717 41.100 41.100 41.100 41.100 -0.150 18 111 +16  
Dec20 200717 41.100 41.425 40.775 41.275 -0.100 87 357 +11  
Jan21 200717 41.425 41.425 41.425 41.425 -0.075 2 55 +2  
Feb21 200717 41.575 41.575 41.575 41.575 -0.075 4 94 +2  
Mar21 200717 41.725 41.725 41.650 41.725 -0.075 2 43 +0  
Apr21 200717 41.875 41.875 41.875 41.875 -0.050 0 31 +0  
May21 200717 42.025 42.025 42.025 42.025 -0.025 0 21 +0  
Total Volume and Open Interest 12,721 3,834 +111  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200717 122.86 123.05 121.35 121.91 -0.88 46,260 52,608 -2,695 Hover/Click
Sep20 200717 124.18 124.40 122.72 123.14 -1.00 28,569 68,465 +2,763 Hover/Click
Oct20 200717 125.55 125.86 124.23 124.65 -0.98 12,069 29,923 +273 Hover/Click
Nov20 200717 127.30 127.34 125.79 126.23 -0.90 5,950 24,287 +235 Hover/Click
Dec20 200717 128.60 128.64 127.16 127.63 -0.81 8,079 42,689 -121 Hover/Click
Jan21 200717 129.82 129.92 128.68 129.08 -0.71 2,707 20,207 -134 Hover/Click
Feb21 200717 130.40 131.02 129.65 130.21 -0.65 2,126 14,417 +322 Hover/Click
Mar21 200717 131.22 131.47 130.23 130.83 -0.59 1,202 14,617 +19 Hover/Click
Apr21 200717 131.29 131.35 130.95 130.95 -0.55 891 8,607 +393 Hover/Click
May21 200717 131.79 132.02 131.46 131.46 -0.52 268 5,314 -4 Hover/Click
Jun21 200717 132.25 132.82 131.54 132.14 -0.57 1,259 19,769 +32 Hover/Click
Jul21 200717 133.82 133.82 133.44 133.44 -0.60 830 3,834 +294 Hover/Click
Aug21 200717 134.90 134.90 134.68 134.68 -0.61 307 3,664 +4 Hover/Click
Sep21 200717 135.78 135.78 135.78 135.78 -0.60 232 6,171 -15 Hover/Click
Total Volume and Open Interest 112,585 361,104 +1,872  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200717 123.39 123.71 119.39 122.45 -0.94 50,031 64,050 -3,426 Hover/Click
Sep20 200717 121.56 121.87 117.89 120.62 -0.95 50,858 94,033 +1,544 Hover/Click
Oct20 200717 113.66 113.90 110.52 112.65 -1.03 24,854 41,305 -928 Hover/Click
Nov20 200717 112.33 112.33 109.15 110.94 -1.12 10,438 20,602 +157 Hover/Click
Dec20 200717 111.17 111.40 108.42 109.92 -1.24 10,092 44,731 -281 Hover/Click
Jan21 200717 112.06 112.06 109.17 110.43 -1.25 2,133 16,175 -699 Hover/Click
Feb21 200717 112.62 112.62 111.78 111.85 -1.20 790 6,041 -57 Hover/Click
Mar21 200717 114.69 114.85 112.75 113.98 -1.15 1,103 12,366 -2 Hover/Click
Apr21 200717 129.60 129.83 127.76 128.91 -1.11 990 10,375 +218 Hover/Click
May21 200717 130.44 130.44 129.00 129.84 -0.97 616 3,355 -2 Hover/Click
Total Volume and Open Interest 153,361 353,892 -3,412  
e-miNY RBOB Gasoline(NYM)
Aug20 200717 122.50 122.50 122.45 122.45 -0.94 0 1 +0  
Sep20 200717 120.62 120.62 120.62 120.62 -0.95        
Oct20 200717 112.65 112.65 112.65 112.65 -1.03        
Nov20 200717 110.94 110.94 110.94 110.94 -1.12        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200717 1.726 1.750 1.690 1.718 -0.005 93,856 142,935 -14,554 Hover/Click
Sep20 200717 1.780 1.796 1.743 1.765 -0.011 58,796 265,692 +5,850 Hover/Click
Oct20 200717 1.878 1.899 1.852 1.876 -0.003 23,052 126,895 +1,099 Hover/Click
Nov20 200717 2.350 2.371 2.336 2.350 unch 16,423 90,564 +1,509 Hover/Click
Dec20 200717 2.751 2.764 2.734 2.749 +0.002 8,089 81,312 +1,701 Hover/Click
Jan21 200717 2.875 2.893 2.861 2.874 -0.001 12,853 117,305 +2,065 Hover/Click
Feb21 200717 2.848 2.860 2.829 2.841 -0.001 4,011 40,849 +5 Hover/Click
Mar21 200717 2.743 2.757 2.726 2.740 unch 7,026 80,395 -262 Hover/Click
Apr21 200717 2.483 2.498 2.470 2.483 +0.003 4,226 75,344 -212 Hover/Click
May21 200717 2.452 2.465 2.436 2.450 +0.001 2,154 33,187 +12 Hover/Click
Jun21 200717 2.491 2.506 2.472 2.490 +0.002 1,248 19,497 -32 Hover/Click
Jul21 200717 2.535 2.553 2.519 2.535 unch 1,290 16,745 -26 Hover/Click
Aug21 200717 2.556 2.565 2.533 2.549 +0.001 967 13,331 -31 Hover/Click
Sep21 200717 2.539 2.550 2.522 2.535 +0.001 948 16,122 +198 Hover/Click
Oct21 200717 2.555 2.568 2.541 2.554 +0.002 1,929 41,006 +263 Hover/Click
Nov21 200717 2.613 2.615 2.590 2.603 +0.004 704 21,604 +0 Hover/Click
Total Volume and Open Interest 239,248 1,277,714 -2,849  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200717 43.40 43.45 42.64 43.14 -0.23 232,180 332,516 -20,635 Hover/Click
Oct20 200717 43.57 43.60 42.78 43.30 -0.20 150,548 350,475 +7,637 Hover/Click
Nov20 200717 43.72 43.74 43.02 43.53 -0.15 82,274 190,948 +1,783 Hover/Click
Dec20 200717 43.91 43.95 43.25 43.75 -0.11 96,979 301,751 +1,075 Hover/Click
Jan21 200717 44.09 44.14 43.49 43.97 -0.08 23,039 141,511 -742 Hover/Click
Feb21 200717 44.29 44.34 43.75 44.19 -0.06 18,019 101,130 -381 Hover/Click
Mar21 200717 44.49 44.55 43.97 44.41 -0.04 15,016 93,328 -1,440 Hover/Click
Apr21 200717 44.69 44.77 44.20 44.62 -0.02 5,912 63,899 -1,685 Hover/Click
May21 200717 44.90 44.97 44.44 44.85 unch 4,154 49,390 +741 Hover/Click
Jun21 200717 45.16 45.21 44.69 45.07 +0.01 27,228 161,500 -2,079 Hover/Click
Jul21 200717 45.25 45.25 45.25 45.25 +0.01 2,235 47,518 +587 Hover/Click
Aug21 200717 45.45 45.45 45.45 45.45 +0.02 1,188 34,235 -72 Hover/Click
Sep21 200717 45.64 45.64 45.64 45.64 +0.03 2,891 40,962 +526 Hover/Click
Oct21 200717 45.79 45.79 45.79 45.79 +0.03 1,024 24,283 +49 Hover/Click
Total Volume and Open Interest 695,673 2,579,394 -13,882  
Gas Oil(ICE) Weekly Monthly
Aug20 200717 368.00 369.50 365.00 367.50 -1.50 57,042 128,688 +486 Hover/Click
Sep20 200717 370.50 371.50 367.00 369.25 -2.50 50,882 131,022 -2,450 Hover/Click
Oct20 200717 374.75 375.75 371.00 373.25 -2.75 33,096 108,080 +3,590 Hover/Click
Nov20 200717 376.75 377.00 373.00 375.25 -2.75 11,930 54,665 +227 Hover/Click
Dec20 200717 378.50 379.00 374.50 376.75 -2.50 25,844 94,550 -1,224 Hover/Click
Jan21 200717 380.50 381.25 378.25 379.75 -2.25 5,514 40,991 +789 Hover/Click
Feb21 200717 382.75 384.25 381.00 382.75 -2.25 2,131 27,407 +793 Hover/Click
Mar21 200717 386.25 386.75 384.50 385.75 -2.25 3,153 24,819 +90 Hover/Click
Apr21 200717 389.25 389.25 386.50 388.50 -2.00 1,290 16,092 +303 Hover/Click
May21 200717 391.25 391.25 390.50 390.75 -2.00 817 13,649 +109 Hover/Click
Total Volume and Open Interest 198,611 879,948 +3,019  
Ethanol(CBOT)
Aug20 200717 1.175 1.200 1.170 1.170 -0.035 9 64 -2  
Sep20 200717 1.135 1.135 1.135 1.135 -0.035 2 22 +2  
Oct20 200717 1.135 1.135 1.135 1.135 -0.035        
Nov20 200717 1.136 1.136 1.136 1.136 -0.035 0 1 +0  
Dec20 200717 1.171 1.171 1.171 1.171 -0.035 0 1 +0  
Jan21 200717 1.167 1.167 1.167 1.167 -0.035        
Feb21 200717 1.167 1.167 1.167 1.167 -0.035        
Mar21 200717 1.167 1.167 1.167 1.167 -0.035        
Total Volume and Open Interest 11 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200717 40.78 40.89 40.04 40.59 -0.16 20,660 19,516 -2,518 Hover/Click
Sep20 200717 40.95 41.05 40.20 40.75 -0.18 32,759 73,215 -309 Hover/Click
Oct20 200717 41.17 41.19 40.39 40.94 -0.16 26,134 38,352 -37 Hover/Click
Nov20 200717 41.18 41.33 40.59 41.11 -0.13 17,652 22,942 -75 Hover/Click
Dec20 200717 41.33 41.45 40.77 41.27 -0.10 21,635 92,423 +1,752 Hover/Click
Jan21 200717 41.44 41.57 40.96 41.42 -0.09 4,015 11,285 +191 Hover/Click
Feb21 200717 41.58 41.68 41.13 41.58 -0.07 1,451 7,163 +286 Hover/Click
Mar21 200717 41.73 41.86 41.30 41.73 -0.07 1,604 10,265 +218 Hover/Click
Apr21 200717 41.88 42.01 41.59 41.87 -0.06 277 5,503 +126 Hover/Click
May21 200717 42.02 42.02 42.02 42.02 -0.04 201 5,166 +74 Hover/Click
Jun21 200717 41.91 42.29 41.80 42.17 -0.02 3,088 34,206 -184 Hover/Click
Jul21 200717 42.28 42.28 42.28 42.28 -0.01 25 5,733 -2 Hover/Click
Aug21 200717 42.40 42.40 42.40 42.40 unch 44 6,464 -8 Hover/Click
Sep21 200717 42.50 42.50 42.50 42.50 unch 149 6,424 +81 Hover/Click
Oct21 200717 42.60 42.60 42.60 42.60 +0.01 15 6,699 -9 Hover/Click
Nov21 200717 42.71 42.71 42.71 42.71 +0.03 10 6,214 -10 Hover/Click
Total Volume and Open Interest 135,005 500,778 +70  
US Dollar Index(ICE) Weekly Monthly
Sep20 200717 96.260 96.295 95.845 95.890 -0.430 14,528 23,978 +1,263 Hover/Click
Dec20 200717 96.235 96.270 95.865 95.865 -0.430 106 759 +28 Hover/Click
Mar21 200717 95.775 95.775 95.775 95.775 -0.427 2 53 +1 Hover/Click
Total Volume and Open Interest 14,636 24,791 +1,292  
Australian Dollar(CME) Weekly Monthly
Sep20 200717 69.72 70.07 69.71 70.02 +0.33 104,465 107,422 +1,177 Hover/Click
Dec20 200717 69.84 70.05 69.77 70.03 +0.33 97 546 +4 Hover/Click
Mar21 200717 70.02 70.02 70.02 70.02 +0.33 4 26 +3 Hover/Click
Total Volume and Open Interest 104,914 108,461 +1,224  
British Pound(CME) Weekly Monthly
Sep20 200717 125.59 125.78 125.16 125.73 +0.24 85,958 175,397 -2,633 Hover/Click
Dec20 200717 125.25 125.82 125.22 125.78 +0.24 6 671 -1 Hover/Click
Mar21 200717 125.88 125.88 125.37 125.88 +0.24 0 200 +0 Hover/Click
Total Volume and Open Interest 86,443 176,897 -2,443  
Canadian Dollar(CME) Weekly Monthly
Sep20 200717 73.69 73.74 73.60 73.67 -0.01 69,330 116,093 +849 Hover/Click
Dec20 200717 73.65 73.73 73.62 73.68 -0.01 40 4,371 +7 Hover/Click
Mar21 200717 73.70 73.72 73.64 73.70 -0.01 1 273 -1 Hover/Click
Jun21 200717 73.68 73.68 73.68 73.68 -0.01 0 160 +0 Hover/Click
Total Volume and Open Interest 69,436 134,988 +870  
Japanese Yen(CME) Weekly Monthly
Sep20 200717 93.29 93.58 93.20 93.56 +0.37 71,318 140,376 +5,723 Hover/Click
Dec20 200717 93.34 93.68 93.33 93.68 +0.37 18 260 +2 Hover/Click
Mar21 200717 93.88 93.88 93.88 93.88 +0.37 56 123 +50 Hover/Click
Total Volume and Open Interest 72,114 141,750 +6,487  
Swiss Franc(CME) Weekly Monthly
Sep20 200717 105.94 106.78 105.89 106.74 +0.74 23,544 47,892 -395 Hover/Click
Dec20 200717 107.03 107.04 106.19 107.03 +0.75 5 126 -4 Hover/Click
Mar21 200717 107.36 107.36 107.36 107.36 +0.75 0 13 +0 Hover/Click
Total Volume and Open Interest 23,549 48,031 -399  
EuroFX(CME) Weekly Monthly
Sep20 200717 113.97 114.59 113.92 114.52 +0.59 188,870 601,537 +6,229 Hover/Click
Dec20 200717 114.23 114.80 114.15 114.74 +0.59 1,438 6,807 +1,150 Hover/Click
Mar21 200717 114.87 115.04 114.41 115.00 +0.59 20 901 +19 Hover/Click
Total Volume and Open Interest 191,862 612,656 +7,674  
Mexican Peso(CME) Weekly Monthly
Aug20 200717 444.00 444.38 441.00 442.00 -1.50 2 82 -2  
Sep20 200717 442.25 443.25 438.75 440.38 -1.50 38,346 124,057 -294 Hover/Click
Total Volume and Open Interest 38,438 124,601 -206  
Brazilian Real(CME) Weekly Monthly
Aug20 200717 187.75 188.15 185.25 185.70 -2.20 8,088 23,632 +994  
Sep20 200717 187.70 187.85 185.20 185.50 -2.25 380 1,039 +156 Hover/Click
Oct20 200717 185.30 185.30 185.30 185.30 -2.25 0 3 +0  
Nov20 200717 185.10 185.10 185.10 185.10 -2.25        
Total Volume and Open Interest 8,468 24,695 +1,150  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200717 180~020 180~180 179~190 179~230 -0~160 214,595 1,044,326 -81 Hover/Click
Dec20 200717 178~020 178~240 178~020 178~020 -0~160 0 6 +0 Hover/Click
Mar21 200717 178~020 178~020 178~020 178~020 -0~160       Hover/Click
Total Volume and Open Interest 214,595 1,044,332 -81  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200717 139~140 139~180 139~100 139~115 -0~040 789,589 3,417,291 -2,902 Hover/Click
Dec20 200717 139~125 139~145 139~080 139~085 -0~040 306 683 +301 Hover/Click
Mar21 200717 139~085 139~085 139~085 139~085 -0~040       Hover/Click
Total Volume and Open Interest 789,895 3,417,974 -2,601  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200717 125~254 125~270 125~232 125~244 -0~012 356,583 3,483,091 +8,261 Hover/Click
Dec20 200717 125~284 125~302 125~276 125~282 -0~012 1,717 2,020 +1,613 Hover/Click
Mar21 200717 125~282 125~282 125~282 125~282 -0~012       Hover/Click
Total Volume and Open Interest 358,300 3,485,111 +9,874  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200717 110~133 110~137 110~131 110~134 unch 145,515 2,101,845 +5,656 Hover/Click
Dec20 200717 110~134 110~134 110~134 110~134 unch 1 1 +0 Hover/Click
Mar21 200717 110~134 110~134 110~134 110~134 unch       Hover/Click
Total Volume and Open Interest 145,516 2,101,846 +5,656  
Eurodollars(CME) Weekly Monthly
Sep20 200717 99.745 99.745 99.735 99.740 unch 104,642 1,509,556 -7,831  
Dec20 200717 99.700 99.705 99.695 99.700 unch 72,635 1,060,669 +4,354  
Mar21 200717 99.795 99.800 99.790 99.795 unch 67,285 944,583 +1,844  
Jun21 200717 99.815 99.820 99.810 99.815 unch 84,539 904,063 +743  
Sep21 200717 99.815 99.825 99.810 99.815 unch 72,595 746,979 +1,185  
Dec21 200717 99.795 99.805 99.785 99.795 unch 65,881 698,156 -7,397  
Mar22 200717 99.815 99.825 99.805 99.815 unch 54,485 624,008 -1,824  
Jun22 200717 99.795 99.805 99.790 99.795 -0.005 56,997 559,424 +4,331  
Sep22 200717 99.780 99.790 99.770 99.775 -0.005 51,697 374,839 +3,820  
Dec22 200717 99.745 99.755 99.730 99.735 -0.005 49,734 312,073 +2,376  
Mar23 200717 99.725 99.735 99.715 99.720 -0.005 37,355 409,841 -4,001  
Jun23 200717 99.690 99.700 99.675 99.685 -0.005 41,050 195,952 +3,626  
Sep23 200717 99.655 99.665 99.640 99.645 -0.010 23,950 215,782 +2,431  
Dec23 200717 99.600 99.615 99.590 99.595 -0.010 18,149 175,580 -154  
Mar24 200717 99.570 99.580 99.560 99.560 -0.010 13,833 128,491 -204  
Jun24 200717 99.525 99.540 99.510 99.515 -0.010 17,673 96,426 +368  
Sep24 200717 99.475 99.495 99.460 99.465 -0.010 12,894 100,037 -14  
Dec24 200717 99.415 99.435 99.400 99.405 -0.015 14,177 105,733 +342  
Total Volume and Open Interest 941,854 9,534,316 +27,446  
Ultra T-Bond(CBOT)
Sep20 200717 222~20 223~16 221~20 221~27 -1~02 96,686 1,038,312 -3,539  
Dec20 200717 225~16 225~16 225~16 225~16 -1~02 0 1 +0  
Mar21 200717 225~16 225~16 225~16 225~16 -1~02        
Total Volume and Open Interest 96,686 1,038,313 -3,539  
Ultra 10-Yr T-Note(CBOT)
Sep20 200717 158~015 158~100 157~265 157~285 -0~075 128,970 973,013 -2,822  
Dec20 200717 160~055 160~150 160~055 160~055 -0~075 2 91 +2  
Mar21 200717 160~055 160~055 160~055 160~055 -0~075        
Total Volume and Open Interest 128,972 973,104 -2,820  
30 Day Federal Funds(CBOT)
Jul20 200717 99.910 99.910 99.908 99.910 unch 3,005 201,142 -1,206  
Aug20 200717 99.925 99.925 99.920 99.920 -0.005 7,317 185,271 +1,640  
Sep20 200717 99.930 99.930 99.925 99.925 -0.005 14,010 107,436 +4,727  
Oct20 200717 99.945 99.945 99.940 99.940 -0.005 2,833 239,423 +1,512  
Nov20 200717 99.950 99.955 99.950 99.950 -0.005 6,772 162,127 +1,977  
Dec20 200717 99.960 99.960 99.955 99.955 -0.005 1,722 120,242 -159  
Total Volume and Open Interest 57,564 1,694,589 +11,278  
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 200717 220.24 221.16 219.34 219.76 -1.36 41,297 210,949 +1,492  
Dec20 200717 218.26 218.26 218.26 218.26 -1.36        
Mar21 200717 217.46 217.46 217.46 217.46 -1.36        
Total Volume and Open Interest 41,297 210,949 +1,492  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200717 176.41 176.68 176.10 176.27 -0.35 538,076 1,231,505 +23,911 Hover/Click
Dec20 200717 173.60 173.63 173.44 173.44 -0.35 2 259 +1 Hover/Click
Mar21 200717 176.02 176.02 176.02 176.02 -0.35       Hover/Click
Total Volume and Open Interest 538,078 1,231,764 +23,912  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200717 134.86 134.96 134.73 134.80 -0.11 407,780 1,037,773 +19,625 Hover/Click
Dec20 200717 134.80 134.80 134.80 134.80 -0.11       Hover/Click
Mar21 200717 137.60 137.60 137.60 137.60 -0.11       Hover/Click
Total Volume and Open Interest 407,780 1,037,773 +19,625  
Euro-Schatz(EUREX)
Sep20 200717 112.10 112.11 112.06 112.07 -0.02 299,258 1,527,944 +65,356  
Dec20 200717 112.14 112.17 112.14 112.17 +0.07 0 50 +0  
Mar21 200717 113.67 113.67 113.67 113.67 -0.03        
Total Volume and Open Interest 299,258 1,527,994 +65,356  
3-Mth Euribor(EUREX)
Sep20 200717 100.450 100.450 100.445 100.445 unch 100 1,338 +0  
Dec20 200717 100.445 100.445 100.445 100.445 unch 0 267 +0  
Mar21 200717 100.475 100.475 100.475 100.475 +0.015 0 689 +0  
Total Volume and Open Interest 100 4,104 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200717 137~30 138~02 137~21 137~24 -0~11 218,541 511,043 -3,073 Hover/Click
Dec20 200717 136~25 136~25 136~25 136~25 -0~11       Hover/Click
Total Volume and Open Interest 218,541 511,043 -3,073  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200717 99.89 99.89 99.89 99.89 unch 87,318 529,129 +16,852  
Dec20 200717 99.92 99.93 99.92 99.92 -0.00 88,143 466,651 +27,713  
Mar21 200717 99.96 99.97 99.96 99.96 unch 59,193 556,507 +11,636  
Jun21 200717 99.99 100.00 99.99 99.99 unch 41,969 475,133 +879  
Sep21 200717 100.01 100.01 100.00 100.01 -0.00 36,181 390,935 -79  
Dec21 200717 100.00 100.00 100.00 100.00 -0.01 33,433 307,859 +4,315  
Total Volume and Open Interest 518,538 3,723,242 +47,938  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200717 100.450 100.450 100.440 100.445 -0.005 49,249 473,971 -3,695  
Dec20 200717 100.450 100.455 100.440 100.445 -0.005 67,421 399,981 +954  
Mar21 200717 100.465 100.470 100.455 100.460 -0.005 54,732 296,945 -1,348  
Total Volume and Open Interest 603,441 3,334,096 +26,687  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200717 99.88 99.89 99.88 99.89 unch 4,056 126,271 -437  
Dec20 200717 99.85 99.86 99.85 99.86 unch 8,220 177,141 -2,076  
Mar21 200717 99.85 99.85 99.84 99.85 unch 10,070 136,366 -495  
Jun21 200717 99.84 99.84 99.82 99.83 -0.01 10,139 121,347 +4,480  
Sep21 200717 99.83 99.83 99.81 99.82 -0.01 4,626 82,134 +801  
Dec21 200717 99.81 99.81 99.80 99.80 -0.01 1,935 64,042 +745  
Mar22 200717 99.80 99.80 99.79 99.79 -0.01 1,413 59,979 +826  
Jun22 200717 99.78 99.78 99.77 99.78 -0.01 3,405 21,310 -111  
Sep22 200717 99.75 99.75 99.74 99.74 -0.01 3 705 +3  
Dec22 200717 99.71 99.71 99.70 99.70 -0.01 0 362 +0  
Total Volume and Open Interest 43,902 790,748 +3,741  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200717 99.10 99.12 99.10 99.12 +0.02 121,531 1,267,153 +5,238  
Dec20 200717 99.12 99.12 99.12 99.12 +0.02 0 600 +0  
Total Volume and Open Interest 121,531 1,267,753 +5,238  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200717 99.69 99.70 99.69 99.70 +0.00 130,209 1,223,324 +11,144  
Dec20 200717 99.68 99.68 99.68 99.68 +0.00        
Total Volume and Open Interest 130,209 1,223,324 +11,144  
Gold(CMX) Weekly Monthly
Aug20 200717 1796.9 1813.9 1795.2 1810.0 +9.7 183,055 297,769 -6,742 Hover/Click
Oct20 200717 1808.7 1824.3 1807.1 1820.9 +9.2 2,407 37,973 +240 Hover/Click
Dec20 200717 1822.9 1837.6 1821.0 1833.7 +7.2 13,324 191,441 +4,862 Hover/Click
Feb21 200717 1832.7 1845.1 1829.7 1842.4 +7.1 995 25,638 +6 Hover/Click
Apr21 200717 1840.6 1851.0 1840.1 1848.3 +7.1 430 7,470 +32 Hover/Click
Jun21 200717 1841.2 1854.3 1839.9 1851.7 +7.0 366 6,960 +103 Hover/Click
Aug21 200717 1854.3 1854.3 1854.3 1854.3 +6.9 102 3,016 +28 Hover/Click
Oct21 200717 1856.9 1856.9 1856.9 1856.9 +6.9 0 2,164 +0 Hover/Click
Dec21 200717 1859.2 1859.4 1858.0 1859.4 +6.9 154 5,489 +32 Hover/Click
Feb22 200717 1861.0 1861.0 1861.0 1861.0 +6.9 0 1 +0 Hover/Click
Apr22 200717 1862.9 1862.9 1862.9 1862.9 +6.9       Hover/Click
Jun22 200717 1868.5 1868.5 1868.5 1868.5 +6.9 0 64 +0 Hover/Click
Total Volume and Open Interest 201,131 578,853 -1,322  
Silver(CMX) Weekly Monthly
Jul20 200717 1935.0 1971.0 1935.0 1968.5 +18.8 42 2,391 -27 Hover/Click
Sep20 200717 1953.5 1979.0 1935.5 1976.4 +19.1 58,392 139,998 -247 Hover/Click
Dec20 200717 1970.5 1999.0 1952.5 1996.1 +21.4 2,009 28,336 +426 Hover/Click
Mar21 200717 1986.0 2014.5 1969.0 2013.3 +23.8 353 4,155 -53 Hover/Click
May21 200717 1992.0 2025.8 1982.0 2025.8 +26.2 81 1,085 +18 Hover/Click
Jul21 200717 2000.0 2039.5 1994.0 2038.7 +26.0 100 1,145 +10 Hover/Click
Sep21 200717 2045.0 2046.5 2040.5 2046.5 +26.0 67 153 +25 Hover/Click
Total Volume and Open Interest 61,200 178,539 +172  
Platinum(NYMEX) Weekly Monthly
Jul20 200717 824.1 843.8 824.1 841.9 +13.1 25 617 -103 Hover/Click
Oct20 200717 834.1 855.3 831.4 849.6 +12.6 8,399 43,968 -616 Hover/Click
Jan21 200717 837.6 858.3 837.5 855.4 +13.8 618 3,083 +583 Hover/Click
Apr21 200717 857.9 857.9 857.9 857.9 +13.1 4 200 +0 Hover/Click
Total Volume and Open Interest 9,047 47,881 -135  
Palladium(NYMEX) Weekly Monthly
Sep20 200717 2019.50 2078.30 2003.00 2071.70 +46.60 863 7,409 +36 Hover/Click
Dec20 200717 2014.40 2068.80 2014.30 2063.90 +43.30 62 763 +36 Hover/Click
Mar21 200717 2060.60 2060.60 2060.60 2060.60 +42.00       Hover/Click
Total Volume and Open Interest 925 8,172 +72  
Copper(CMX) Weekly Monthly
Jul20 200717 288.90 289.35 287.00 288.75 +0.15 1,158 2,910 +137 Hover/Click
Sep20 200717 289.80 291.75 288.00 290.45 +0.30 86,425 113,287 -2,681 Hover/Click
Dec20 200717 291.05 293.25 289.55 292.00 +0.35 9,669 51,744 +124 Hover/Click
Mar21 200717 292.20 294.00 290.55 292.95 +0.40 3,213 33,299 +501 Hover/Click
May21 200717 291.85 294.10 291.60 293.35 +0.40 1,160 7,444 +766 Hover/Click
Total Volume and Open Interest 102,777 220,545 -865  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200717 26565 26724 26502 26520 -33 242,949 79,317 -470 Hover/Click
Dec20 200717 26520 26589 26389 26397 -33 176 259 +1 Hover/Click
Mar21 200717 26412 26533 26412 26412 -30 0 4 +0 Hover/Click
Jun21 200717 26330 26330 26330 26330 -29       Hover/Click
Total Volume and Open Interest 243,125 79,580 -469  
S & P 500(CME) Weekly Monthly
Sep20 200717 3214.00 3217.00 3214.00 3214.00 +19.50 2,909 13,708 +2,044  
Dec20 200717 3203.25 3203.25 3203.25 3203.25 +19.75        
Mar21 200717 3197.00 3197.00 3197.00 3197.00 +19.50        
Jun21 200717 3183.75 3183.75 3183.75 3183.75 +20.25        
Total Volume and Open Interest 2,909 13,782 +2,044  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200717 3198.50 3225.25 3194.75 3214.00 +19.50 1,937,696 2,580,635 +4,511 Hover/Click
Dec20 200717 3185.00 3214.25 3184.25 3203.25 +19.75 1,863 48,166 +88 Hover/Click
Mar21 200717 3193.25 3204.00 3179.25 3197.00 +19.50 14 1,617 +2 Hover/Click
Jun21 200717 3183.75 3183.75 3183.75 3183.75 +20.25 0 23 +0 Hover/Click
Total Volume and Open Interest 1,939,573 2,630,442 +4,601  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200717 10532.25 10669.75 10523.75 10622.50 +110.75 719,947 228,225 +6,136 Hover/Click
Dec20 200717 10518.00 10651.75 10512.50 10608.00 +110.50 792 1,223 +37 Hover/Click
Mar21 200717 10567.25 10637.25 10563.00 10612.75 +111.25 1 7 -1 Hover/Click
Total Volume and Open Interest 720,740 229,455 +6,172  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200717 1822.70 1838.20 1818.80 1832.00 +7.90 17,023 61,925 -1,121 Hover/Click
Dec20 200717 1831.50 1831.50 1819.50 1831.50 +7.90 0 3 +0 Hover/Click
Mar21 200717 1834.10 1834.10 1834.10 1834.10 +7.90       Hover/Click
Total Volume and Open Interest 17,023 61,928 -1,121  
Volatility Index(CBOE)
Jul20 200717 28.15 28.20 26.10 26.43 -1.70 52,090 57,145 -6,045  
Aug20 200717 30.25 30.30 28.85 28.98 -1.30 47,943 136,269 +7,314  
Sep20 200717 31.05 31.07 30.04 30.18 -0.90 9,247 27,156 +270  
Oct20 200717 33.00 33.12 32.20 32.42 -0.71 3,962 24,440 -137  
Total Volume and Open Interest 118,639 279,866 +1,325  
S & P 600(CME)
Sep20 200717 847.40 847.40 847.40 847.40 -0.10 0 368 +0  
Dec20 200717 848.00 848.00 848.00 848.00 unch        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200717 1464.20 1481.60 1459.50 1469.20 +9.30 275,453 513,162 +1,575 Hover/Click
Dec20 200717 1464.00 1477.60 1457.70 1466.20 +9.30 101 471 -2 Hover/Click
Mar21 200717 1462.30 1462.30 1462.30 1462.30 +9.90       Hover/Click
Total Volume and Open Interest 275,554 513,633 +1,573  
Nikkei 225(CME)
Sep20 200717 22785 22865 22640 22710 -55 5,157 12,779 +261  
Dec20 200717 22600 22740 22585 22585 -55 0 3 +0  
Total Volume and Open Interest 5,157 12,782 +261  
Nikkei 225(SGX) Weekly Monthly
Sep20 200717 22730 22835 22625 22660 -100 90,799 92,532 +4,911  
Dec20 200717 22655 22675 22510 22520 -100 19 15,674 -2  
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 200717 22790 22835 22620 22670 -90 1,148,934 428,156 +3,449  
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 200717 22790 22830 22620 22670 -90 71,182 265,691 +1,844  
Dec20 200717 22640 22680 22480 22520 -80 637 74,109 +406  
Mar21 200717 22570 22570 22440 22460 -90 22 5,787 +16  
Total Volume and Open Interest 71,845 423,243 +1,743  
Nikkei 225(CME) Yen
Sep20 200717 22755 22830 22605 22675 -60 26,874 35,645 +1,059  
Dec20 200717 22530 22665 22465 22530 -55 0 74 +0  
Mar21 200717 22440 22440 22440 22440 -55        
Total Volume and Open Interest 26,874 35,719 +1,059  
Nikkei 225(CME) e-Mini Yen
Sep20 200717 22680 22680 22680 22680 -60        
Dec20 200717 22530 22530 22530 22530 -60        
Mar21 200717 22440 22440 22440 22440 -60        
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 200717 5089.0 5093.5 5043.0 5066.0 -15.5 75,144 195,221 +52,854  
Sep20 200717 5058.0 5063.5 5048.0 5062.5 -16.0 478 8,819 +185  
Dec20 200717 5041.5 5041.5 5041.5 5041.5 -15.5 0 59,620 +0  
Mar21 200717 5030.0 5030.0 5030.0 5030.0 -15.5        
Jun21 200717 4943.0 4943.0 4943.0 4943.0 -15.5        
Total Volume and Open Interest 213,221 416,656 -24,347  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200717 24900 25257 24844 25150 +230 176,759 106,748 -1,507  
Aug20 200717 24867 25235 24865 25137 +244 929 3,294 +415  
Sep20 200717 24763 25102 24763 25010 +242 196 9,384 +32  
Total Volume and Open Interest 178,381 126,878 -1,369  
DAX(EUREX) Weekly Monthly
Sep20 200717 12915.5 12963.0 12854.5 12917.0 +45.0 101,881 87,938 +3,671  
Dec20 200717 12890.0 12915.0 12849.5 12895.0 +45.0 188 665 +74  
Mar21 200717 12872.0 12887.0 12872.0 12887.0 +45.0 2 19 +1  
Total Volume and Open Interest 102,071 88,622 +3,746  
Mini-DAX(EUREX)
Sep20 200717 12910.0 12962.0 12854.0 12917.0 +45.0 60,687 13,737 +463  
Dec20 200717 12850.0 12916.0 12850.0 12895.0 +45.0 27 126 +11  
Mar21 200717 12887.0 12887.0 12887.0 12887.0 +45.0 0 2 +0  
Total Volume and Open Interest 60,714 13,865 +474  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200717 3371 3374 3344 3359 +1 1,104,144 3,539,653 +42,682  
Dec20 200717 3354 3354 3337 3346 +1 322 467,702 +80  
Mar21 200717 3334 3334 3334 3334 +1 0 6,260 +0  
Total Volume and Open Interest 1,104,466 4,060,705 +42,762  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200717 10424 10440 10348 10400 +2 40,679 161,903 +558  
Dec20 200717 10367 10367 10367 10367 +3 0 371 -1  
Mar21 200717 10265 10265 10265 10265 +1 0 26 +0  
Total Volume and Open Interest 40,679 162,300 +557  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200717 6228.00 6268.50 6194.00 6254.50 +31.00 109,569 720,295 +6,215  
Dec20 200717 6217.50 6224.00 6217.50 6224.00 +31.00 18 5,088 +2  
Mar21 200717 6191.50 6191.50 6191.50 6191.50 +31.00 0 42 +0  
Total Volume and Open Interest 109,587 725,480 +6,217  
SPI 200(SFE) Weekly Monthly
Sep20 200717 5974.0 6016.0 5958.0 6002.0 +26.0 48,628 331,282 +5,528  
Dec20 200717 5990.0 5990.0 5990.0 5990.0 +27.0 1 2,401 -1  
Mar21 200717 5923.0 5923.0 5923.0 5923.0 +27.0 0 1,681 +0  
Total Volume and Open Interest 50,208 337,516 +6,963  
FTSE MIB(ISE)
Sep20 200717 20345.00 20410.00 20190.00 20344.00 +66.00 24,003 63,555 +2,389  
Dec20 200717 20170.00 20230.00 20150.00 20224.00 +71.00 23 1,036 +20  
Mar21 200717 20049.00 20049.00 20049.00 20049.00 +81.00        
Total Volume and Open Interest 24,026 64,591 +2,409  
KOSPI 200(KFE)
Sep20 200717 289.65 292.05 289.45 291.85 +2.65 232,459 292,779 +2,993  
Dec20 200717 288.85 291.15 288.75 291.15 +2.75 210 37,527 -371  
Mar21 200717 287.50 287.50 287.50 287.50 unch 1 2,966 +0  
Total Volume and Open Interest 232,674 363,520 +2,872  
GSCI(CME) Weekly Monthly
Aug20 200717 338.30 338.30 335.55 338.30 -0.10 35 5,612 +11  
Sep20 200717 340.10 340.10 340.10 340.10 -0.10        
Oct20 200717 337.05 337.05 337.05 337.05 -6.20        
Total Volume and Open Interest 35 6,454    
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

Find out as a professional trader discloses his seasonal pattern analysis for soybean oil. https://bit.ly/3BdHMTU