Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200720 898.50 905.50 897.00 903.00 +5.00 29,648 69,839 -1,252 Hover/Click
Sep20 200720 893.00 899.50 890.75 896.75 +4.50 14,939 50,886 -765 Hover/Click
Nov20 200720 896.75 902.00 893.75 900.00 +5.00 94,850 331,498 +3,472 Hover/Click
Jan21 200720 899.50 906.25 898.50 904.25 +5.00 10,648 76,711 -345 Hover/Click
Mar21 200720 897.00 902.50 894.75 900.25 +4.25 8,306 149,660 +896 Hover/Click
May21 200720 896.00 900.50 893.25 899.00 +4.25 7,631 68,833 -1,389 Hover/Click
Jul21 200720 899.25 905.50 899.25 904.25 +4.25 5,535 43,335 +675 Hover/Click
Aug21 200720 904.00 905.25 902.75 904.50 +4.00 203 2,595 +40 Hover/Click
Sep21 200720 896.75 896.75 895.25 896.50 +3.25 51 1,343 +23 Hover/Click
Nov21 200720 891.00 893.75 888.25 892.00 +3.00 1,179 23,180 -357 Hover/Click
Jan22 200720 895.75 895.75 895.75 895.75 +2.75 12 377 +2 Hover/Click
Mar22 200720 887.00 888.25 886.00 888.25 +3.25 18 626 +5 Hover/Click
May22 200720 890.00 890.00 890.00 890.00 +3.00 1 162 +1 Hover/Click
Jul22 200720 897.50 898.50 896.75 896.75 +2.50 0 78 +0 Hover/Click
Total Volume and Open Interest 173,021 819,312 +1,006  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200720 286.50 288.90 285.30 288.60 +2.10 15,057 46,734 +657 Hover/Click
Sep20 200720 289.30 291.70 287.90 291.40 +2.40 7,434 49,252 +1,208 Hover/Click
Oct20 200720 290.70 293.50 289.30 293.20 +2.60 3,282 24,461 +1,151 Hover/Click
Dec20 200720 294.10 297.20 292.20 296.90 +2.80 34,379 154,739 +147 Hover/Click
Jan21 200720 295.20 298.20 293.60 298.00 +2.70 3,758 22,591 -92 Hover/Click
Mar21 200720 295.00 297.70 293.90 297.60 +2.40 3,349 48,946 -38 Hover/Click
May21 200720 294.50 297.00 294.00 296.80 +2.00 4,566 31,063 +971 Hover/Click
Jul21 200720 296.60 298.40 295.50 298.30 +1.60 3,773 25,246 +1,364 Hover/Click
Aug21 200720 297.50 299.10 296.70 298.90 +1.30 1,267 5,482 +166 Hover/Click
Sep21 200720 297.10 299.20 297.10 299.00 +1.30 347 6,703 +60 Hover/Click
Total Volume and Open Interest 77,559 429,389 +5,612  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200720 30.10 30.44 29.81 29.93 +0.01 29,021 45,367 -3,680 Hover/Click
Sep20 200720 30.27 30.60 29.97 30.08 unch 13,078 48,191 +641 Hover/Click
Oct20 200720 30.37 30.75 30.11 30.22 -0.01 7,127 29,863 +1,023 Hover/Click
Dec20 200720 30.75 31.06 30.42 30.53 -0.01 56,430 166,388 +7,170 Hover/Click
Jan21 200720 30.84 31.26 30.63 30.74 unch 8,595 36,668 +1,539 Hover/Click
Mar21 200720 31.06 31.39 30.81 30.90 +0.04 6,626 45,018 +513 Hover/Click
May21 200720 31.06 31.47 30.93 31.00 +0.07 7,210 33,470 +945 Hover/Click
Jul21 200720 31.32 31.53 31.00 31.10 +0.09 5,858 19,647 -196 Hover/Click
Aug21 200720 31.28 31.34 31.04 31.06 +0.08 289 2,901 +31 Hover/Click
Sep21 200720 30.98 30.98 30.98 30.98 +0.08 146 1,972 +17 Hover/Click
Total Volume and Open Interest 136,087 442,632 +8,616  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200720 483.0 487.5 482.5 485.3 +1.8 9,852 130,177 +1,391 Hover/Click
Jan21 200720 489.7 494.6 489.5 492.3 +1.5 2,643 21,193 +71 Hover/Click
Mar21 200720 496.1 499.4 496.1 497.3 +1.0 1,039 4,612 -75 Hover/Click
May21 200720 499.3 502.4 499.3 500.0 +0.2 271 5,349 +140 Hover/Click
Total Volume and Open Interest 13,871 163,321 +1,571  
Corn(CBOT) Weekly Monthly
Sep20 200720 333.00 333.50 326.00 328.25 -4.75 109,531 560,648 -17,739 Hover/Click
Dec20 200720 339.75 340.00 332.50 335.75 -4.00 120,658 579,650 +3,330 Hover/Click
Mar21 200720 350.00 350.00 343.25 346.25 -3.50 17,676 122,953 +1,630 Hover/Click
May21 200720 356.00 356.00 349.75 353.25 -2.75 4,411 33,703 +184 Hover/Click
Jul21 200720 361.00 361.00 354.75 358.25 -2.50 7,624 80,623 -54 Hover/Click
Sep21 200720 360.25 360.25 355.75 359.25 -1.25 667 27,588 +215 Hover/Click
Dec21 200720 367.50 367.50 363.00 366.00 -1.25 8,065 91,285 -60 Hover/Click
Mar22 200720 373.25 375.75 372.25 375.25 -0.75 344 3,935 +134 Hover/Click
May22 200720 378.25 380.50 378.25 380.50 -0.75 15 583 +0 Hover/Click
Jul22 200720 383.75 385.00 383.00 385.00 -1.00 38 1,200 +21 Hover/Click
Total Volume and Open Interest 269,035 1,504,833 -12,337  
Wheat(CBOT) Weekly Monthly
Sep20 200720 535.00 535.25 517.00 522.00 -12.75 96,898 203,255 -4,396 Hover/Click
Dec20 200720 539.00 540.75 524.25 528.75 -11.75 38,036 99,009 -2,291 Hover/Click
Mar21 200720 545.25 547.00 531.25 535.50 -10.75 14,772 40,014 -2,954 Hover/Click
May21 200720 548.25 549.25 534.75 538.75 -9.75 3,690 14,410 -345 Hover/Click
Jul21 200720 542.00 543.75 531.25 534.75 -8.50 3,726 16,981 +281 Hover/Click
Sep21 200720 549.00 549.00 539.50 541.75 -7.75 371 1,916 +50 Hover/Click
Total Volume and Open Interest 158,601 383,428 -9,208  
Wheat(KCBT) Weekly Monthly
Sep20 200720 448.00 450.50 432.00 435.00 -13.75 32,771 154,276 -818 Hover/Click
Dec20 200720 459.50 461.25 443.50 446.50 -13.50 14,119 65,208 +1,795 Hover/Click
Mar21 200720 470.75 472.75 455.00 458.00 -13.50 5,996 16,856 +917 Hover/Click
May21 200720 478.75 478.75 462.75 465.00 -13.50 1,139 11,681 +67 Hover/Click
Jul21 200720 483.25 483.25 468.25 470.75 -12.50 386 5,560 +39 Hover/Click
Sep21 200720 487.75 487.75 480.50 481.00 -11.50 84 505 +14 Hover/Click
Dec21 200720 495.50 496.75 494.00 494.00 -11.50 97 489 +35 Hover/Click
Total Volume and Open Interest 54,605 254,617 +2,056  
Wheat(MGE) Weekly Monthly
Sep20 200720 512.00 513.50 504.50 506.50 -6.25 5,913 39,535 +1,191 Hover/Click
Dec20 200720 527.00 527.25 519.50 521.00 -6.00 2,261 16,182 +92 Hover/Click
Mar21 200720 540.25 540.25 533.50 535.00 -6.00 443 6,011 +17 Hover/Click
May21 200720 547.25 547.25 545.00 545.00 -5.75 55 2,488 +14 Hover/Click
Jul21 200720 558.00 558.00 553.75 554.75 -5.00 43 450 +8 Hover/Click
Sep21 200720 563.75 563.75 560.25 561.00 -3.50 36 396 +0 Hover/Click
Total Volume and Open Interest 8,766 65,157 +1,327  
Oats(CBOT) Weekly Monthly
Sep20 200720 281.25 282.50 275.75 278.50 -1.50 61 802 -1 Hover/Click
Dec20 200720 270.50 272.00 267.50 269.50 -1.25 351 3,321 +4 Hover/Click
Mar21 200720 273.25 273.25 272.00 272.00 -1.50 10 103 -3 Hover/Click
May21 200720 275.50 275.50 275.50 275.50 -1.00 0 39 +0 Hover/Click
Total Volume and Open Interest 422 4,265 +0  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200720 11.85 11.86 11.76 11.81 -0.01 367 8,324 -35 Hover/Click
Nov20 200720 11.73 11.74 11.66 11.72 +0.01 152 1,770 +59 Hover/Click
Jan21 200720 11.84 11.84 11.83 11.83 -0.02 1 22 +0 Hover/Click
Total Volume and Open Interest 520 10,126 +24  
Live Cattle(CME) Weekly Monthly
Aug20 200720 103.080 103.400 101.035 102.285 -1.000 24,848 57,914 -3,232 Hover/Click
Oct20 200720 106.500 106.830 105.180 106.385 -0.500 29,046 109,672 +4,181 Hover/Click
Dec20 200720 110.250 110.680 109.135 110.450 -0.250 14,082 49,305 +1,115 Hover/Click
Feb21 200720 113.300 113.700 112.230 113.450 -0.335 8,471 26,588 +663 Hover/Click
Apr21 200720 114.730 114.900 113.550 114.580 -0.400 4,340 17,935 +217 Hover/Click
Jun21 200720 108.600 108.750 107.500 108.480 -0.250 2,599 8,065 +941 Hover/Click
Total Volume and Open Interest 84,157 271,669 +4,135  
Feeder Cattle(CME) Weekly Monthly
Aug20 200720 142.485 142.700 139.435 141.600 -1.100 7,822 11,415 -712 Hover/Click
Sep20 200720 142.985 143.250 140.350 143.000 -0.330 5,741 11,821 +333 Hover/Click
Oct20 200720 143.435 143.550 140.735 142.985 -0.615 2,840 6,939 +216 Hover/Click
Nov20 200720 143.600 143.800 141.000 142.580 -1.270 2,303 4,364 +167 Hover/Click
Jan21 200720 142.350 142.400 139.380 140.435 -1.965 1,548 4,904 -73 Hover/Click
Mar21 200720 141.380 141.380 138.450 139.300 -2.300 315 1,640 +37 Hover/Click
Apr21 200720 140.735 141.000 140.330 141.000 -1.450 78 165 -2 Hover/Click
Total Volume and Open Interest 20,669 41,275 -19  
Lean Hogs(CME) Weekly Monthly
Aug20 200720 52.830 53.280 50.200 50.400 -2.400 29,737 50,760 -263 Hover/Click
Oct20 200720 51.100 51.500 49.030 49.200 -1.880 19,588 85,613 +2,274 Hover/Click
Dec20 200720 52.230 52.650 51.000 51.200 -1.080 8,902 40,589 +999 Hover/Click
Feb21 200720 60.480 60.950 59.630 59.850 -0.530 3,631 19,685 +56 Hover/Click
Apr21 200720 66.550 66.750 65.850 66.100 -0.330 1,660 15,033 +139 Hover/Click
May21 200720 70.600 70.600 70.600 70.600 -0.400 14 502 +0  
Jun21 200720 75.980 76.100 75.500 75.700 -0.200 660 5,282 +293 Hover/Click
Jul21 200720 75.850 75.930 75.500 75.530 -0.270 209 1,014 +50 Hover/Click
Total Volume and Open Interest 64,481 219,168 +3,575  
Class III Milk(CME) Weekly Monthly
Jul20 200720 24.28 24.32 24.25 24.32 +0.06 222 6,570 -2 Hover/Click
Aug20 200720 22.60 23.24 22.07 23.15 +0.66 862 5,942 +127 Hover/Click
Sep20 200720 20.00 20.73 19.91 20.73 +0.75 508 3,805 +30 Hover/Click
Oct20 200720 18.35 19.09 18.34 19.09 +0.75 227 2,647 +33 Hover/Click
Nov20 200720 17.41 18.00 17.35 17.93 +0.57 63 2,060 +0 Hover/Click
Dec20 200720 16.66 16.99 16.66 16.92 +0.37 25 1,649 +6 Hover/Click
Jan21 200720 16.30 16.40 16.30 16.40 +0.21 18 681 +4 Hover/Click
Feb21 200720 16.41 16.45 16.41 16.45 +0.14 5 607 +3 Hover/Click
Mar21 200720 16.45 16.49 16.45 16.45 +0.14 16 611 +0 Hover/Click
Apr21 200720 16.38 16.40 16.38 16.40 +0.04 1 343 -1 Hover/Click
May21 200720 16.40 16.40 16.40 16.40 unch 10 358 -1 Hover/Click
Jun21 200720 16.53 16.54 16.53 16.54 unch 1 276 +0 Hover/Click
Jul21 200720 16.60 16.60 16.60 16.60 unch 1 57 +0 Hover/Click
Total Volume and Open Interest 1,967 25,871 +204  
Cocoa(ICE) Weekly Monthly
Sep20 200720 2162 2226 2137 2219 +59 12,624 89,893 +164 Hover/Click
Dec20 200720 2174 2221 2148 2212 +43 6,842 64,736 +1,362 Hover/Click
Mar21 200720 2173 2212 2150 2201 +32 2,451 43,887 +251 Hover/Click
May21 200720 2168 2210 2150 2198 +30 868 13,899 +72 Hover/Click
Jul21 200720 2168 2211 2153 2197 +30 364 6,255 +74 Hover/Click
Sep21 200720 2168 2213 2161 2196 +30 274 3,957 -67 Hover/Click
Dec21 200720 2164 2213 2161 2195 +34 59 3,252 -41 Hover/Click
Total Volume and Open Interest 23,484 225,947 +1,817  
Coffee "C"(ICE) Weekly Monthly
Jul20 200720 98.50 98.50 98.50 98.50 -2.55 8 194 +4 Hover/Click
Sep20 200720 101.50 102.95 99.05 99.75 -2.55 10,176 103,334 -557 Hover/Click
Dec20 200720 104.25 105.45 101.80 102.45 -2.35 4,802 66,305 +75 Hover/Click
Mar21 200720 106.25 107.50 104.00 104.60 -2.25 2,610 41,281 +60 Hover/Click
May21 200720 107.80 108.55 105.15 105.75 -2.20 2,059 23,559 +315 Hover/Click
Jul21 200720 108.55 109.45 106.30 106.90 -2.15 1,058 11,162 +261 Hover/Click
Total Volume and Open Interest 22,127 272,926 +557  
Orange Juice(ICE) Weekly Monthly
Sep20 200720 127.35 127.75 122.25 123.10 -4.20 892 7,520 -29 Hover/Click
Nov20 200720 128.50 128.50 124.00 124.55 -4.25 43 1,650 -15 Hover/Click
Jan21 200720 126.45 126.45 126.45 126.45 -4.40 34 674 +4 Hover/Click
Mar21 200720 128.20 128.20 128.20 128.20 -4.55 18 333 +1 Hover/Click
May21 200720 128.50 128.50 128.50 128.50 -4.55 0 77 +0 Hover/Click
Jul21 200720 128.80 128.80 128.80 128.80 -4.55 0 3 +0 Hover/Click
Total Volume and Open Interest 987 10,257 -39  
Sugar #11(ICE) Weekly Monthly
Oct20 200720 11.69 11.76 11.52 11.72 -0.01 37,059 384,064 -3,832 Hover/Click
Mar21 200720 12.42 12.46 12.23 12.43 unch 14,753 223,273 +2,598 Hover/Click
May21 200720 12.17 12.27 12.04 12.23 +0.02 7,739 92,197 +803 Hover/Click
Jul21 200720 11.96 12.06 11.84 12.02 +0.03 4,354 77,163 +296 Hover/Click
Oct21 200720 12.02 12.06 11.83 12.02 +0.04 2,180 65,518 -597 Hover/Click
Mar22 200720 12.24 12.32 12.12 12.30 +0.03 578 37,891 -26 Hover/Click
May22 200720 11.98 12.07 11.88 12.06 +0.05 369 19,756 +98 Hover/Click
Jul22 200720 11.78 11.90 11.71 11.89 +0.06 184 17,251 +158 Hover/Click
Total Volume and Open Interest 67,237 936,198 -495  
London Cocoa(LCE) Weekly Monthly
Sep20 200720 1546 1565 1521 1562 +13 5,772 59,140 -51 Hover/Click
Dec20 200720 1562 1572 1540 1569 +6 5,274 63,028 +173 Hover/Click
Mar21 200720 1554 1565 1537 1557 unch 3,960 63,434 -377 Hover/Click
May21 200720 1554 1566 1540 1557 -2 1,995 24,256 +620 Hover/Click
Jul21 200720 1557 1560 1540 1556 -4 1,203 11,670 -104 Hover/Click
Sep21 200720 1556 1556 1539 1554 -4 725 12,062 -4 Hover/Click
Dec21 200720 1553 1553 1537 1552 -3 427 12,234 +11 Hover/Click
Total Volume and Open Interest 19,571 246,865 -648  
London Sugar(LCE) Weekly Monthly
Oct20 200720 351.00 353.60 349.10 350.50 -1.90 3,470 46,490 -416 Hover/Click
Dec20 200720 348.40 349.10 345.40 348.00 -1.70 1,270 20,860 -441 Hover/Click
Mar21 200720 349.20 349.20 345.30 348.10 -1.70 567 15,411 +154 Hover/Click
May21 200720 353.00 353.00 348.70 352.00 -1.10 126 7,797 +91 Hover/Click
Aug21 200720 352.90 352.90 350.50 352.60 -0.70 20 4,016 -3 Hover/Click
Total Volume and Open Interest 5,468 98,202 -9,483  
Cotton(ICE) Weekly Monthly
Oct20 200720 62.59 63.06 62.59 62.99 +0.98 5 154 -1 Hover/Click
Dec20 200720 61.94 63.10 61.60 62.88 +0.94 8,024 120,695 +307 Hover/Click
Mar21 200720 62.83 63.76 62.33 63.61 +0.98 1,713 26,084 +444 Hover/Click
May21 200720 63.21 64.35 63.11 64.23 +0.96 367 7,163 +71 Hover/Click
Jul21 200720 63.84 64.85 63.84 64.75 +0.91 147 8,058 +25 Hover/Click
Oct21 200720 63.59 63.59 63.59 63.59 +0.67 0 1 +0 Hover/Click
Total Volume and Open Interest 10,335 175,062 +875  
Lumber(CME) Weekly Monthly
Sep20 200720 553.0 564.3 531.8 532.2 -18.6 493 2,549 +125  
Nov20 200720 509.0 512.5 488.3 488.3 -19.0 207 927 +43  
Jan21 200720 492.4 493.5 476.1 476.1 -19.0 54 306 +13  
Mar21 200720 455.0 455.0 455.0 455.0 -19.0 10 115 +5  
May21 200720 428.0 428.0 428.0 428.0 -19.0 3 32 +3  
Jul21 200720 426.5 426.5 426.5 426.5 -19.0        
Sep21 200720 428.0 428.0 428.0 428.0 -19.0        
Total Volume and Open Interest 767 3,929 +189  
Crude Oil(NYM) Weekly Monthly
Aug20 200720 40.60 40.91 39.83 40.81 +0.22 200,101 68,915 -39,405 Hover/Click
Sep20 200720 40.77 41.02 39.97 40.92 +0.17 203,851 462,721 +7,947 Hover/Click
Oct20 200720 40.94 41.18 40.17 41.09 +0.15 50,984 194,681 +4,865 Hover/Click
Nov20 200720 41.11 41.33 40.37 41.24 +0.13 17,390 97,022 -804 Hover/Click
Dec20 200720 41.20 41.48 40.55 41.39 +0.12 45,414 244,188 +224 Hover/Click
Jan21 200720 41.42 41.60 40.79 41.54 +0.12 10,336 78,900 -448 Hover/Click
Feb21 200720 41.34 41.74 40.96 41.70 +0.12 8,189 56,691 +101 Hover/Click
Mar21 200720 41.66 41.90 41.10 41.84 +0.11 7,857 83,966 +1,018 Hover/Click
Apr21 200720 41.66 42.01 41.47 42.00 +0.13 1,972 36,852 +726 Hover/Click
May21 200720 41.85 42.18 41.54 42.14 +0.12 2,330 36,319 +26 Hover/Click
Jun21 200720 42.07 42.34 41.61 42.28 +0.11 10,935 142,349 +219 Hover/Click
Jul21 200720 42.08 42.43 41.92 42.40 +0.12 1,320 30,040 -75 Hover/Click
Aug21 200720 42.02 42.52 42.02 42.52 +0.12 391 23,187 +180 Hover/Click
Sep21 200720 42.36 42.63 42.36 42.63 +0.13 1,019 41,459 +62 Hover/Click
Oct21 200720 42.73 42.73 42.73 42.73 +0.13 231 18,841 +98 Hover/Click
Nov21 200720 42.83 42.83 42.83 42.83 +0.12 148 20,338 -7 Hover/Click
Total Volume and Open Interest 581,072 1,994,075 -24,364  
e-miNY Crude Oil(NYM)
Aug20 200720 40.450 40.800 39.775 40.800 +0.200 6,132 878 -528  
Sep20 200720 40.750 41.025 39.875 40.925 +0.175 3,425 1,853 +596  
Oct20 200720 41.000 41.150 40.150 41.100 +0.150 46 216 +4  
Nov20 200720 40.825 41.250 40.825 41.250 +0.150 4 115 +4  
Dec20 200720 41.050 41.425 40.550 41.400 +0.125 33 359 +2  
Jan21 200720 41.075 41.550 41.075 41.550 +0.125 0 55 +0  
Feb21 200720 41.700 41.700 41.700 41.700 +0.125 0 94 +0  
Mar21 200720 41.225 41.850 41.225 41.850 +0.125 0 43 +0  
Apr21 200720 42.000 42.000 42.000 42.000 +0.125 0 31 +0  
May21 200720 42.150 42.150 42.150 42.150 +0.125 0 21 +0  
Total Volume and Open Interest 9,664 3,916 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200720 121.98 124.55 120.18 123.55 +1.64 34,814 49,319 -3,289 Hover/Click
Sep20 200720 123.05 125.55 121.45 124.66 +1.52 20,698 69,003 +538 Hover/Click
Oct20 200720 124.49 126.84 123.06 126.04 +1.39 11,792 31,003 +1,080 Hover/Click
Nov20 200720 126.09 128.28 124.97 127.54 +1.31 6,228 24,002 -285 Hover/Click
Dec20 200720 127.50 129.54 126.20 128.88 +1.25 6,287 42,033 -656 Hover/Click
Jan21 200720 128.78 130.88 127.70 130.25 +1.17 1,948 20,503 +296 Hover/Click
Feb21 200720 129.88 131.48 129.88 131.32 +1.11 2,131 15,104 +687 Hover/Click
Mar21 200720 130.85 131.84 129.69 131.84 +1.01 1,798 15,066 +449 Hover/Click
Apr21 200720 130.84 131.90 130.00 131.90 +0.95 362 8,539 -68 Hover/Click
May21 200720 130.93 132.35 130.14 132.35 +0.89 300 5,225 -89 Hover/Click
Jun21 200720 131.10 133.47 131.00 132.97 +0.83 880 20,043 +274 Hover/Click
Jul21 200720 133.34 134.19 133.21 134.19 +0.75 70 3,828 -6 Hover/Click
Aug21 200720 135.37 135.37 135.37 135.37 +0.69 46 3,692 +28 Hover/Click
Sep21 200720 136.40 136.40 136.40 136.40 +0.62 96 6,100 -71 Hover/Click
Total Volume and Open Interest 88,021 360,205 -899  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200720 122.45 123.52 120.14 122.85 +0.40 44,279 58,187 -5,863 Hover/Click
Sep20 200720 120.62 121.92 118.55 121.31 +0.69 47,688 97,032 +2,999 Hover/Click
Oct20 200720 112.45 114.09 110.87 113.52 +0.87 22,922 41,597 +292 Hover/Click
Nov20 200720 110.64 112.38 109.58 111.98 +1.04 8,474 21,900 +1,298 Hover/Click
Dec20 200720 109.84 111.39 108.50 111.06 +1.14 7,473 44,730 -1 Hover/Click
Jan21 200720 110.46 111.73 109.33 111.62 +1.19 1,029 16,215 +40 Hover/Click
Feb21 200720 111.30 113.09 111.22 113.09 +1.24 1,774 6,562 +521 Hover/Click
Mar21 200720 113.42 115.44 113.01 115.26 +1.28 2,329 13,216 +850 Hover/Click
Apr21 200720 128.36 130.24 127.98 130.24 +1.33 1,043 10,791 +416 Hover/Click
May21 200720 129.25 131.18 128.71 131.18 +1.34 347 3,365 +10 Hover/Click
Total Volume and Open Interest 138,196 354,518 +626  
e-miNY RBOB Gasoline(NYM)
Aug20 200720 122.90 122.90 122.85 122.90 +0.45 0 1 +0  
Sep20 200720 121.30 121.31 121.30 121.30 +0.68        
Oct20 200720 113.50 113.52 113.50 113.50 +0.85        
Nov20 200720 112.00 112.00 111.98 112.00 +1.06        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200720 1.700 1.707 1.605 1.641 -0.077 136,973 129,791 -13,144 Hover/Click
Sep20 200720 1.748 1.748 1.646 1.684 -0.081 74,088 271,672 +5,980 Hover/Click
Oct20 200720 1.857 1.859 1.768 1.808 -0.068 36,188 128,224 +1,329 Hover/Click
Nov20 200720 2.332 2.337 2.253 2.291 -0.059 22,071 93,112 +2,548 Hover/Click
Dec20 200720 2.739 2.748 2.657 2.699 -0.050 13,359 82,865 +1,553 Hover/Click
Jan21 200720 2.865 2.871 2.785 2.827 -0.047 19,377 118,387 +1,082 Hover/Click
Feb21 200720 2.833 2.834 2.756 2.795 -0.046 3,570 40,599 -250 Hover/Click
Mar21 200720 2.732 2.737 2.660 2.696 -0.044 8,909 80,638 +243 Hover/Click
Apr21 200720 2.479 2.479 2.425 2.457 -0.026 8,145 75,011 -333 Hover/Click
May21 200720 2.444 2.445 2.397 2.427 -0.023 2,665 33,427 +240 Hover/Click
Jun21 200720 2.486 2.486 2.441 2.470 -0.020 1,202 19,489 -8 Hover/Click
Jul21 200720 2.532 2.532 2.492 2.520 -0.015 1,404 16,929 +184 Hover/Click
Aug21 200720 2.546 2.546 2.506 2.535 -0.014 1,280 13,516 +185 Hover/Click
Sep21 200720 2.521 2.524 2.491 2.521 -0.014 1,086 16,219 +97 Hover/Click
Oct21 200720 2.550 2.550 2.512 2.538 -0.016 2,644 41,213 +207 Hover/Click
Nov21 200720 2.592 2.594 2.567 2.588 -0.015 735 21,685 +81 Hover/Click
Total Volume and Open Interest 335,534 1,277,539 -175  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200720 43.08 43.45 42.36 43.28 +0.14 172,155 303,458 -29,058 Hover/Click
Oct20 200720 43.27 43.63 42.58 43.46 +0.16 149,499 362,132 +11,657 Hover/Click
Nov20 200720 43.48 43.87 42.87 43.70 +0.17 67,766 203,972 +13,024 Hover/Click
Dec20 200720 43.61 44.10 43.14 43.94 +0.19 80,562 298,000 -3,751 Hover/Click
Jan21 200720 43.97 44.30 43.39 44.16 +0.19 16,620 143,353 +1,842 Hover/Click
Feb21 200720 44.16 44.51 43.64 44.38 +0.19 9,017 100,473 -657 Hover/Click
Mar21 200720 44.38 44.73 43.88 44.60 +0.19 8,709 93,019 -309 Hover/Click
Apr21 200720 44.60 44.95 44.20 44.83 +0.21 3,712 63,539 -360 Hover/Click
May21 200720 44.84 45.17 44.45 45.06 +0.21 1,224 49,261 -129 Hover/Click
Jun21 200720 45.07 45.42 44.60 45.28 +0.21 13,072 162,596 +1,096 Hover/Click
Jul21 200720 45.47 45.47 45.47 45.47 +0.22 827 47,550 +32 Hover/Click
Aug21 200720 45.67 45.67 45.67 45.67 +0.22 349 34,282 +47 Hover/Click
Sep21 200720 45.86 45.86 45.86 45.86 +0.22 924 40,790 -172 Hover/Click
Oct21 200720 46.01 46.01 46.01 46.01 +0.22 192 24,214 -69 Hover/Click
Total Volume and Open Interest 544,056 2,574,149 -5,245  
Gas Oil(ICE) Weekly Monthly
Aug20 200720 365.75 374.50 361.50 370.50 +3.00 44,612 128,444 -244 Hover/Click
Sep20 200720 368.25 375.75 363.25 372.00 +2.75 36,521 132,956 +1,934 Hover/Click
Oct20 200720 372.00 379.00 367.50 375.50 +2.25 26,701 108,618 +538 Hover/Click
Nov20 200720 374.25 380.75 369.75 377.25 +2.00 11,193 56,847 +2,182 Hover/Click
Dec20 200720 375.75 381.75 371.50 378.50 +1.75 15,223 94,292 -258 Hover/Click
Jan21 200720 378.50 384.50 374.50 381.25 +1.50 4,018 40,673 -318 Hover/Click
Feb21 200720 382.00 387.25 377.75 384.25 +1.50 3,427 25,900 -1,507 Hover/Click
Mar21 200720 385.00 390.00 381.00 387.00 +1.25 3,784 25,878 +1,059 Hover/Click
Apr21 200720 384.25 392.25 383.75 389.50 +1.00 1,301 15,967 -125 Hover/Click
May21 200720 388.50 393.00 386.25 391.75 +1.00 609 13,790 +141 Hover/Click
Total Volume and Open Interest 158,485 884,411 +4,463  
Ethanol(CBOT)
Aug20 200720 1.095 1.107 1.020 1.107 -0.063 0 64 +0  
Sep20 200720 1.085 1.085 1.020 1.080 -0.055 2 24 +2  
Oct20 200720 1.080 1.080 1.080 1.080 -0.055        
Nov20 200720 1.081 1.081 1.081 1.081 -0.055 0 1 +0  
Dec20 200720 1.116 1.116 1.116 1.116 -0.055 0 1 +0  
Jan21 200720 1.112 1.112 1.112 1.112 -0.055        
Feb21 200720 1.112 1.112 1.112 1.112 -0.055        
Mar21 200720 1.112 1.112 1.112 1.112 -0.055        
Total Volume and Open Interest 2 90 +2  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200720 40.45 40.90 39.94 40.81 +0.22 16,866 14,861 -4,655 Hover/Click
Sep20 200720 40.73 41.03 39.98 40.92 +0.17 25,839 71,404 -1,811 Hover/Click
Oct20 200720 40.99 41.18 40.18 41.09 +0.15 19,133 38,715 +363 Hover/Click
Nov20 200720 41.04 41.32 40.41 41.24 +0.13 10,109 22,779 -163 Hover/Click
Dec20 200720 40.99 41.44 40.56 41.39 +0.12 11,789 94,669 +2,246 Hover/Click
Jan21 200720 41.15 41.54 40.81 41.54 +0.12 3,199 11,471 +186 Hover/Click
Feb21 200720 41.31 41.70 40.92 41.70 +0.12 1,062 7,282 +119 Hover/Click
Mar21 200720 41.47 41.84 41.17 41.84 +0.11 1,269 10,280 +15 Hover/Click
Apr21 200720 41.63 42.00 41.46 42.00 +0.13 192 5,596 +93 Hover/Click
May21 200720 42.14 42.14 42.14 42.14 +0.12 119 5,233 +67 Hover/Click
Jun21 200720 41.95 42.28 41.79 42.28 +0.11 1,943 34,358 +152 Hover/Click
Jul21 200720 42.40 42.40 42.40 42.40 +0.12 14 5,733 +0 Hover/Click
Aug21 200720 42.52 42.52 42.52 42.52 +0.12 31 6,464 +0 Hover/Click
Sep21 200720 42.63 42.63 42.63 42.63 +0.13 44 6,446 +22 Hover/Click
Oct21 200720 42.73 42.73 42.73 42.73 +0.13 18 6,699 +0 Hover/Click
Nov21 200720 42.83 42.83 42.83 42.83 +0.12 18 6,232 +18 Hover/Click
Total Volume and Open Interest 95,070 497,160 -3,618  
US Dollar Index(ICE) Weekly Monthly
Sep20 200720 96.000 96.145 95.675 95.772 -0.118 18,268 22,728 -1,250 Hover/Click
Dec20 200720 95.855 96.115 95.675 95.762 -0.103 84 768 +9 Hover/Click
Mar21 200720 95.705 95.705 95.673 95.673 -0.103 3 54 +1 Hover/Click
Total Volume and Open Interest 18,355 23,551 -1,240  
Australian Dollar(CME) Weekly Monthly
Sep20 200720 69.92 70.19 69.73 70.13 +0.11 89,195 105,607 -1,815 Hover/Click
Dec20 200720 69.94 70.16 69.76 70.14 +0.11 91 551 +5 Hover/Click
Mar21 200720 70.02 70.13 70.02 70.13 +0.11 3 24 -2 Hover/Click
Total Volume and Open Interest 89,528 106,652 -1,809  
British Pound(CME) Weekly Monthly
Sep20 200720 125.69 126.70 125.22 126.69 +0.96 78,674 172,896 -2,501 Hover/Click
Dec20 200720 125.62 126.74 125.62 126.74 +0.96 7 669 -2 Hover/Click
Mar21 200720 126.84 126.84 126.84 126.84 +0.96 1 201 +1 Hover/Click
Total Volume and Open Interest 79,486 174,912 -1,985  
Canadian Dollar(CME) Weekly Monthly
Sep20 200720 73.61 73.95 73.54 73.90 +0.23 54,761 115,838 -255 Hover/Click
Dec20 200720 73.64 73.94 73.64 73.91 +0.23 82 4,372 +1 Hover/Click
Mar21 200720 73.91 73.93 73.91 73.93 +0.23 10 281 +8 Hover/Click
Jun21 200720 73.91 73.91 73.91 73.91 +0.23 0 160 +0 Hover/Click
Total Volume and Open Interest 55,400 134,882 -106  
Japanese Yen(CME) Weekly Monthly
Sep20 200720 93.49 93.51 93.04 93.26 -0.30 70,898 137,245 -3,131 Hover/Click
Dec20 200720 93.29 93.53 93.17 93.37 -0.31 6 262 +2 Hover/Click
Mar21 200720 93.58 93.58 93.57 93.57 -0.31 69 152 +29 Hover/Click
Total Volume and Open Interest 71,041 138,670 -3,080  
Swiss Franc(CME) Weekly Monthly
Sep20 200720 106.60 106.86 106.45 106.63 -0.11 20,283 47,390 -502 Hover/Click
Dec20 200720 106.86 106.91 106.86 106.91 -0.12 3 128 +2 Hover/Click
Mar21 200720 107.24 107.24 107.24 107.24 -0.12 0 13 +0 Hover/Click
Total Volume and Open Interest 20,286 47,531 -500  
EuroFX(CME) Weekly Monthly
Sep20 200720 114.33 114.82 114.17 114.56 +0.04 206,720 605,687 +4,150 Hover/Click
Dec20 200720 114.58 115.02 114.43 114.78 +0.04 476 6,923 +116 Hover/Click
Mar21 200720 114.99 115.04 114.99 115.04 +0.04 13 908 +7 Hover/Click
Total Volume and Open Interest 208,518 617,282 +4,626  
Mexican Peso(CME) Weekly Monthly
Aug20 200720 442.75 442.75 442.75 442.75 +0.75 0 82 +0  
Sep20 200720 440.25 441.75 436.88 441.25 +0.88 29,270 124,666 +609 Hover/Click
Total Volume and Open Interest 29,366 125,277 +676  
Brazilian Real(CME) Weekly Monthly
Aug20 200720 185.65 187.50 184.80 187.40 +1.70 8,610 23,623 -9  
Sep20 200720 186.05 187.25 185.25 187.25 +1.75 59 1,012 -27 Hover/Click
Oct20 200720 187.00 187.00 187.00 187.00 +1.70 0 3 +0  
Nov20 200720 186.80 186.80 186.80 186.80 +1.70        
Total Volume and Open Interest 8,669 24,659 -36  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200720 179~220 180~150 179~220 180~000 +0~090 177,664 1,051,899 +7,573 Hover/Click
Dec20 200720 178~110 178~110 178~110 178~110 +0~090 7 11 +5 Hover/Click
Mar21 200720 178~110 178~110 178~110 178~110 +0~090       Hover/Click
Total Volume and Open Interest 177,671 1,051,910 +7,578  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200720 139~115 139~180 139~105 139~125 +0~010 629,126 3,429,467 +12,176 Hover/Click
Dec20 200720 139~110 139~110 139~095 139~095 +0~010 1,901 2,501 +1,818 Hover/Click
Mar21 200720 139~095 139~095 139~095 139~095 +0~010       Hover/Click
Total Volume and Open Interest 631,027 3,431,968 +13,994  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200720 125~242 125~270 125~232 125~236 -0~006 320,471 3,493,552 +10,461 Hover/Click
Dec20 200720 125~310 125~310 125~274 125~274 -0~006 3,083 4,834 +2,814 Hover/Click
Mar21 200720 125~274 125~274 125~274 125~274 -0~006       Hover/Click
Total Volume and Open Interest 323,554 3,498,386 +13,275  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200720 110~133 110~136 110~130 110~131 -0~003 157,063 2,110,726 +8,881 Hover/Click
Dec20 200720 110~131 110~131 110~131 110~131 -0~003 0 1 +0 Hover/Click
Mar21 200720 110~131 110~131 110~131 110~131 -0~003       Hover/Click
Total Volume and Open Interest 157,063 2,110,727 +8,881  
Eurodollars(CME) Weekly Monthly
Sep20 200720 99.740 99.745 99.735 99.740 unch 51,955 1,514,846 +5,290  
Dec20 200720 99.700 99.705 99.695 99.700 unch 49,134 1,064,420 +3,751  
Mar21 200720 99.790 99.800 99.785 99.795 unch 50,546 956,107 +11,524  
Jun21 200720 99.810 99.820 99.810 99.815 unch 53,495 905,136 +1,073  
Sep21 200720 99.815 99.825 99.815 99.815 unch 48,318 746,515 -464  
Dec21 200720 99.790 99.805 99.790 99.795 unch 53,982 702,102 +3,946  
Mar22 200720 99.810 99.825 99.810 99.815 unch 44,145 621,946 -2,062  
Jun22 200720 99.790 99.810 99.790 99.795 unch 39,104 560,767 +1,343  
Sep22 200720 99.775 99.790 99.770 99.775 unch 34,879 374,193 -646  
Dec22 200720 99.735 99.755 99.735 99.740 +0.005 31,338 315,601 +3,528  
Mar23 200720 99.720 99.740 99.715 99.725 +0.005 31,485 410,620 +779  
Jun23 200720 99.680 99.700 99.680 99.685 unch 32,015 196,769 +817  
Sep23 200720 99.650 99.665 99.645 99.650 +0.005 32,264 214,245 -1,537  
Dec23 200720 99.595 99.615 99.595 99.600 +0.005 16,015 178,505 +2,925  
Mar24 200720 99.560 99.580 99.560 99.570 +0.010 12,691 130,789 +2,298  
Jun24 200720 99.515 99.540 99.515 99.525 +0.010 12,049 99,294 +2,868  
Sep24 200720 99.465 99.485 99.465 99.475 +0.010 19,727 101,872 +1,835  
Dec24 200720 99.405 99.430 99.405 99.415 +0.010 13,116 106,698 +965  
Total Volume and Open Interest 684,055 9,579,050 +44,734  
Ultra T-Bond(CBOT)
Sep20 200720 221~24 223~07 221~18 222~11 +0~16 78,255 1,037,845 -467  
Dec20 200720 226~00 226~00 226~00 226~00 +0~16 1 2 +1  
Mar21 200720 226~00 226~00 226~00 226~00 +0~16        
Total Volume and Open Interest 78,256 1,037,847 -466  
Ultra 10-Yr T-Note(CBOT)
Sep20 200720 157~280 158~085 157~270 158~000 +0~035 98,256 977,274 +4,261  
Dec20 200720 160~090 160~090 160~090 160~090 +0~035 0 91 +0  
Mar21 200720 160~090 160~090 160~090 160~090 +0~035        
Total Volume and Open Interest 98,256 977,365 +4,261  
30 Day Federal Funds(CBOT)
Jul20 200720 99.910 99.910 99.908 99.908 -0.003 8,542 199,791 -1,351  
Aug20 200720 99.920 99.925 99.920 99.920 unch 12,102 180,346 -4,925  
Sep20 200720 99.930 99.930 99.925 99.925 unch 5,430 108,337 +901  
Oct20 200720 99.945 99.945 99.940 99.940 unch 9,251 240,446 +1,023  
Nov20 200720 99.950 99.955 99.945 99.950 unch 2,236 162,413 +286  
Dec20 200720 99.955 99.960 99.955 99.955 unch 3,968 120,115 -127  
Total Volume and Open Interest 68,844 1,695,789 +1,200  
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 200720 219.76 221.04 218.18 220.56 +0.80 33,690 210,828 -121  
Dec20 200720 219.06 219.06 219.06 219.06 +0.80        
Mar21 200720 218.26 218.26 218.26 218.26 +0.80        
Total Volume and Open Interest 33,690 210,828 -121  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200720 176.19 176.54 175.77 176.37 +0.10 472,597 1,214,313 -17,192 Hover/Click
Dec20 200720 173.00 173.54 173.00 173.54 +0.10 102 354 +95 Hover/Click
Mar21 200720 176.12 176.12 176.12 176.12 +0.10       Hover/Click
Total Volume and Open Interest 472,699 1,214,667 -17,097  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200720 134.75 134.88 134.61 134.83 +0.03 390,323 1,025,852 -11,921 Hover/Click
Dec20 200720 134.83 134.83 134.83 134.83 +0.03       Hover/Click
Mar21 200720 137.63 137.63 137.63 137.63 +0.03       Hover/Click
Total Volume and Open Interest 390,323 1,025,852 -11,921  
Euro-Schatz(EUREX)
Sep20 200720 112.05 112.08 112.03 112.07 +0.00 271,850 1,518,527 -9,417  
Dec20 200720 112.17 112.17 112.17 112.17 +0.00 0 50 +0  
Mar21 200720 113.67 113.67 113.67 113.67 +0.00        
Total Volume and Open Interest 271,850 1,518,577 -9,417  
3-Mth Euribor(EUREX)
Sep20 200720 100.440 100.445 100.440 100.445 unch 0 1,238 -100  
Dec20 200720 100.445 100.445 100.445 100.445 unch 0 267 +0  
Mar21 200720 100.460 100.460 100.460 100.460 -0.015 0 689 +0  
Total Volume and Open Interest 0 4,004 -100  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200720 137~17 137~31 137~16 137~28 +0~04 209,307 519,495 +8,452 Hover/Click
Dec20 200720 136~29 136~29 136~29 136~29 +0~04       Hover/Click
Total Volume and Open Interest 209,307 519,495 +8,452  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200720 99.89 99.90 99.89 99.89 +0.00 40,764 517,408 -11,721  
Dec20 200720 99.92 99.92 99.91 99.92 unch 80,392 491,205 +24,554  
Mar21 200720 99.96 99.96 99.96 99.96 -0.00 94,915 541,397 -15,110  
Jun21 200720 99.99 100.00 99.98 99.99 unch 92,862 466,099 -9,034  
Sep21 200720 100.00 100.01 100.00 100.01 unch 57,408 395,571 +4,636  
Dec21 200720 100.00 100.01 99.99 100.00 unch 47,579 314,719 +6,860  
Total Volume and Open Interest 638,881 3,740,486 +17,244  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200720 100.440 100.445 100.435 100.445 unch 94,815 488,265 +14,294  
Dec20 200720 100.440 100.450 100.435 100.445 unch 68,197 405,532 +5,551  
Mar21 200720 100.455 100.465 100.450 100.460 unch 68,332 301,129 +4,184  
Total Volume and Open Interest 692,193 3,369,425 +35,329  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200720 99.89 99.89 99.88 99.89 unch 7,533 127,320 +1,049  
Dec20 200720 99.85 99.86 99.85 99.86 unch 9,955 174,401 -2,740  
Mar21 200720 99.84 99.85 99.84 99.85 unch 3,917 136,026 -340  
Jun21 200720 99.83 99.84 99.82 99.84 +0.01 3,226 121,465 +118  
Sep21 200720 99.82 99.83 99.82 99.83 +0.01 3,595 82,187 +53  
Dec21 200720 99.80 99.81 99.79 99.80 unch 1,765 65,004 +962  
Mar22 200720 99.79 99.80 99.79 99.79 unch 1,986 60,536 +557  
Jun22 200720 99.77 99.78 99.77 99.78 unch 5,300 23,109 +1,799  
Sep22 200720 99.74 99.75 99.74 99.74 unch 262 723 +18  
Dec22 200720 99.71 99.71 99.71 99.71 +0.01 0 362 +0  
Total Volume and Open Interest 37,539 792,224 +1,476  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200720 99.12 99.13 99.09 99.10 -0.02 151,807 1,278,710 +11,557  
Dec20 200720 99.10 99.10 99.10 99.10 -0.02 0 600 +0  
Total Volume and Open Interest 151,807 1,279,310 +11,557  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200720 99.70 99.70 99.69 99.69 -0.00 127,932 1,231,384 +8,060  
Dec20 200720 99.68 99.68 99.68 99.68 -0.00        
Total Volume and Open Interest 127,932 1,231,384 +8,060  
Gold(CMX) Weekly Monthly
Aug20 200720 1812.3 1823.4 1806.6 1817.4 +7.4 196,566 288,881 -8,888 Hover/Click
Oct20 200720 1821.8 1833.2 1818.1 1827.4 +6.5 2,858 38,388 +415 Hover/Click
Dec20 200720 1835.5 1846.1 1830.7 1840.1 +6.4 18,231 200,314 +8,873 Hover/Click
Feb21 200720 1840.0 1854.0 1840.0 1848.8 +6.4 1,758 25,642 +4 Hover/Click
Apr21 200720 1852.9 1856.3 1852.9 1854.7 +6.4 565 7,438 -32 Hover/Click
Jun21 200720 1855.3 1860.1 1855.3 1858.1 +6.4 249 6,938 -22 Hover/Click
Aug21 200720 1862.0 1862.4 1860.8 1860.8 +6.5 30 2,996 -20 Hover/Click
Oct21 200720 1855.3 1863.5 1855.3 1863.5 +6.6 1 2,164 +0 Hover/Click
Dec21 200720 1867.6 1868.0 1865.0 1866.0 +6.6 65 5,509 +20 Hover/Click
Feb22 200720 1867.6 1867.6 1867.6 1867.6 +6.6 0 1 +0 Hover/Click
Apr22 200720 1869.5 1869.5 1869.5 1869.5 +6.6       Hover/Click
Jun22 200720 1875.1 1875.1 1875.1 1875.1 +6.6 0 64 +0 Hover/Click
Total Volume and Open Interest 220,675 579,074 +221  
Silver(CMX) Weekly Monthly
Jul20 200720 2020.0 2027.5 2012.4 2012.4 +43.9 12 1,641 -750 Hover/Click
Sep20 200720 1976.5 2034.0 1965.5 2019.2 +42.8 54,367 140,212 +214 Hover/Click
Dec20 200720 1991.5 2053.5 1985.0 2038.8 +42.7 2,286 29,115 +779 Hover/Click
Mar21 200720 2020.5 2069.5 2020.5 2056.4 +43.1 222 4,112 -43 Hover/Click
May21 200720 2019.5 2071.5 2019.0 2068.9 +43.1 31 1,084 -1 Hover/Click
Jul21 200720 2048.5 2089.5 2048.5 2081.8 +43.1 7 1,151 +6 Hover/Click
Sep21 200720 2076.0 2089.7 2076.0 2089.7 +43.2 1 153 +0 Hover/Click
Total Volume and Open Interest 57,007 178,744 +205  
Platinum(NYMEX) Weekly Monthly
Jul20 200720 847.0 850.7 847.0 850.7 +8.8 5 590 -27 Hover/Click
Oct20 200720 851.6 868.6 845.6 857.9 +8.3 8,741 43,930 -38 Hover/Click
Jan21 200720 853.8 871.0 853.8 863.2 +7.8 112 3,100 +17 Hover/Click
Apr21 200720 866.3 866.3 866.3 866.3 +8.4 2 201 +1 Hover/Click
Total Volume and Open Interest 8,864 47,834 -47  
Palladium(NYMEX) Weekly Monthly
Sep20 200720 2062.30 2121.00 2045.50 2109.40 +37.70 1,217 7,452 +43 Hover/Click
Dec20 200720 2078.80 2113.00 2067.60 2101.90 +38.00 58 814 +51 Hover/Click
Mar21 200720 2098.60 2098.60 2098.60 2098.60 +38.00       Hover/Click
Total Volume and Open Interest 1,275 8,266 +94  
Copper(CMX) Weekly Monthly
Jul20 200720 288.80 291.40 288.15 289.85 +1.10 513 2,103 -807 Hover/Click
Sep20 200720 290.65 294.40 288.15 291.55 +1.10 71,223 114,455 +1,168 Hover/Click
Dec20 200720 291.90 295.90 289.65 293.20 +1.20 8,007 51,492 -252 Hover/Click
Mar21 200720 291.50 296.90 290.70 294.20 +1.25 2,276 34,136 +837 Hover/Click
May21 200720 292.65 297.10 292.65 294.65 +1.30 103 7,428 -16 Hover/Click
Total Volume and Open Interest 82,809 221,601 +1,056  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200720 26541 26655 26330 26633 +113 198,313 78,812 -505 Hover/Click
Dec20 200720 26275 26508 26275 26508 +111 60 255 -4 Hover/Click
Mar21 200720 26526 26526 26526 26526 +114 0 4 +0 Hover/Click
Jun21 200720 26443 26443 26443 26443 +113       Hover/Click
Total Volume and Open Interest 198,373 79,071 -509  
S & P 500(CME) Weekly Monthly
Sep20 200720 3245.25 3245.25 3245.25 3245.25 +31.25 608 13,445 -263  
Dec20 200720 3234.50 3234.50 3234.50 3234.50 +31.25        
Mar21 200720 3228.25 3228.25 3228.25 3228.25 +31.25        
Jun21 200720 3215.50 3221.50 3215.50 3215.50 +31.75        
Total Volume and Open Interest 608 13,519 -263  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200720 3214.50 3250.50 3190.25 3245.25 +31.25 1,471,311 2,596,956 +16,321 Hover/Click
Dec20 200720 3204.75 3238.00 3180.00 3234.50 +31.25 959 48,111 -55 Hover/Click
Mar21 200720 3186.00 3230.00 3186.00 3228.25 +31.25 11 1,618 +1 Hover/Click
Jun21 200720 3210.00 3215.50 3210.00 3215.50 +31.75 0 23 +0 Hover/Click
Total Volume and Open Interest 1,472,281 2,646,709 +16,267  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200720 10621.25 10964.50 10546.25 10951.00 +328.50 628,898 237,301 +9,076 Hover/Click
Dec20 200720 10630.50 10941.00 10540.00 10935.50 +327.50 630 1,259 +36 Hover/Click
Mar21 200720 10941.25 10941.25 10941.25 10941.25 +328.50 1 8 +1 Hover/Click
Total Volume and Open Interest 629,529 238,568 +9,113  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200720 1828.00 1833.60 1811.80 1821.30 -10.70 13,173 61,051 -874 Hover/Click
Dec20 200720 1820.80 1820.80 1820.80 1820.80 -10.70 0 3 +0 Hover/Click
Mar21 200720 1823.40 1823.40 1823.40 1823.40 -10.70       Hover/Click
Total Volume and Open Interest 13,173 61,054 -874  
Volatility Index(CBOE)
Jul20 200720 26.50 27.10 24.45 24.73 -1.70 43,789 49,965 -7,180  
Aug20 200720 28.80 29.60 27.20 27.53 -1.45 39,192 145,157 +8,888  
Sep20 200720 29.85 30.67 28.82 28.98 -1.20 9,117 28,030 +874  
Oct20 200720 32.31 32.85 31.20 31.28 -1.14 4,316 24,846 +406  
Total Volume and Open Interest 101,678 283,104 +3,238  
S & P 600(CME)
Sep20 200720 842.40 842.40 842.40 842.40 -5.00 0 368 +0  
Dec20 200720 843.00 843.00 843.00 843.00 -5.00        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200720 1469.00 1473.50 1453.70 1463.70 -5.50 175,496 513,278 +116 Hover/Click
Dec20 200720 1465.20 1465.30 1456.00 1460.50 -5.70 52 485 +14 Hover/Click
Mar21 200720 1458.40 1458.40 1458.40 1458.40 -3.90       Hover/Click
Total Volume and Open Interest 175,548 513,763 +130  
Nikkei 225(CME)
Sep20 200720 22685 22835 22580 22820 +110 4,323 12,664 -115  
Dec20 200720 22695 22695 22695 22695 +110 0 3 +0  
Total Volume and Open Interest 4,323 12,667 -115  
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 200720 22735 22770 22550 22650 -20 1,041,117 443,356 +15,200  
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 200720 22730 22770 22550 22650 -20 72,016 266,693 +1,002  
Dec20 200720 22580 22620 22410 22510 -10 408 74,419 +310  
Mar21 200720 22490 22490 22440 22440 -20 33 5,810 +23  
Total Volume and Open Interest 72,461 424,578 +1,335  
Nikkei 225(CME) Yen
Sep20 200720 22650 22805 22555 22790 +115 19,842 35,014 -631  
Dec20 200720 22645 22645 22645 22645 +115 0 74 +0  
Mar21 200720 22555 22555 22555 22555 +115        
Total Volume and Open Interest 19,842 35,088 -631  
Nikkei 225(CME) e-Mini Yen
Sep20 200720 22790 22790 22790 22790 +110        
Dec20 200720 22650 22650 22645 22650 +120        
Mar21 200720 22560 22560 22555 22560 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200720 5071.0 5101.0 5009.5 5090.0 +24.0 49,688 216,026 +20,805  
Sep20 200720 5053.0 5091.0 5022.0 5086.5 +24.0 257 8,912 +93  
Oct20 200720 5078.0 5078.0 5078.0 5078.0          
Dec20 200720 5065.0 5065.0 5065.0 5065.0 +23.5 0 59,620 +0  
Mar21 200720 5053.5 5053.5 5053.5 5053.5 +23.5        
Jun21 200720 4967.0 4967.0 4967.0 4967.0 +24.0        
Total Volume and Open Interest 117,679 299,064 -117,592  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200720 25170 25274 24721 25017 -133 201,119 108,362 +1,614  
Aug20 200720 25150 25253 24700 24992 -145 1,235 3,584 +290  
Sep20 200720 25065 25088 24610 24871 -139 1,162 9,189 -195  
Total Volume and Open Interest 204,048 128,794 +1,916  
DAX(EUREX) Weekly Monthly
Sep20 200720 12963.5 13090.5 12792.5 13046.0 +129.0 78,259 83,910 -4,028  
Dec20 200720 12865.5 13050.0 12785.0 13024.5 +129.5 35 639 -26  
Mar21 200720 13016.0 13016.0 13016.0 13016.0 +129.0 0 19 +0  
Total Volume and Open Interest 78,294 84,568 -4,054  
Mini-DAX(EUREX)
Sep20 200720 12959.0 13090.0 12794.0 13046.0 +129.0 47,190 12,348 -1,389  
Dec20 200720 12967.0 13061.0 12967.0 13024.5 +129.5 18 123 -3  
Mar21 200720 13000.0 13016.0 13000.0 13016.0 +129.0 0 2 +0  
Total Volume and Open Interest 47,208 12,473 -1,392  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200720 3368 3390 3324 3384 +25 781,485 3,462,549 -77,104  
Dec20 200720 3320 3375 3315 3371 +25 262 467,742 +40  
Mar21 200720 3358 3358 3358 3358 +24 0 6,260 +0  
Total Volume and Open Interest 781,747 3,983,641 -77,064  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200720 10386 10485 10316 10435 +35 31,794 159,835 -2,068  
Dec20 200720 10371 10407 10371 10402 +35 1 371 +0  
Mar21 200720 10300 10300 10300 10300 +35 0 26 +0  
Total Volume and Open Interest 31,795 160,232 -2,068  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200720 6274.50 6275.50 6186.00 6227.50 -27.00 80,188 719,497 -798  
Dec20 200720 6197.00 6197.00 6197.00 6197.00 -27.00 4 5,092 +4  
Mar21 200720 6163.00 6163.00 6163.00 6163.00 -28.50 0 42 +0  
Total Volume and Open Interest 80,192 724,686 -794  
SPI 200(SFE) Weekly Monthly
Sep20 200720 5996.0 6021.0 5959.0 5970.0 -32.0 46,351 329,611 -1,671  
Dec20 200720 5958.0 5958.0 5958.0 5958.0 -32.0 20 2,401 +0  
Mar21 200720 5891.0 5891.0 5891.0 5891.0 -32.0 0 1,681 +0  
Total Volume and Open Interest 46,887 336,304 -1,212  
FTSE MIB(ISE)
Sep20 200720 20340.00 20675.00 20200.00 20622.00 +278.00 17,354 63,158 -397  
Dec20 200720 20200.00 20525.00 20150.00 20502.00 +278.00 25 1,057 +21  
Mar21 200720 20335.00 20335.00 20335.00 20335.00 +286.00        
Total Volume and Open Interest 17,379 64,215 -376  
KOSPI 200(KFE)
Sep20 200720 292.50 292.90 288.90 290.90 -0.95 225,597 291,896 -883  
Dec20 200720 291.75 291.75 288.25 290.20 -0.95 306 37,543 +16  
Mar21 200720 287.45 287.45 287.45 287.45 -0.05 1 2,966 +0  
Total Volume and Open Interest 225,908 362,653 -867  
GSCI(CME) Weekly Monthly
Aug20 200720 333.90 336.95 333.90 336.75 -1.55 5 5,616 +4  
Sep20 200720 338.55 338.55 338.55 338.55 -1.55        
Oct20 200720 341.60 341.60 341.60 341.60 +4.55        
Total Volume and Open Interest 5 5,616 -838  
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