Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 21, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200721 902.50 902.50 895.00 896.50 -6.50 23,350 68,767 -1,072 Hover/Click
Sep20 200721 896.25 896.50 888.25 891.00 -5.75 11,719 50,613 -273 Hover/Click
Nov20 200721 899.25 899.25 890.50 893.00 -7.00 71,354 332,186 +688 Hover/Click
Jan21 200721 903.00 903.00 895.25 898.00 -6.25 8,421 78,519 +1,808 Hover/Click
Mar21 200721 900.00 900.00 892.25 894.75 -5.50 6,461 150,070 +410 Hover/Click
May21 200721 898.00 898.00 892.50 895.50 -3.50 3,861 69,398 +565 Hover/Click
Jul21 200721 904.00 904.00 898.00 901.75 -2.50 2,711 43,931 +596 Hover/Click
Aug21 200721 899.75 902.50 899.25 902.50 -2.00 95 2,581 -14 Hover/Click
Sep21 200721 893.00 896.00 891.50 896.00 -0.50 35 1,322 -21 Hover/Click
Nov21 200721 890.00 891.75 886.25 891.75 -0.25 839 23,211 +31 Hover/Click
Jan22 200721 892.75 895.75 891.75 895.75 unch 51 408 +31 Hover/Click
Mar22 200721 887.00 888.25 883.00 887.75 -0.50 39 651 +25 Hover/Click
May22 200721 888.25 889.00 888.00 889.00 -1.00 2 162 +0 Hover/Click
Jul22 200721 896.00 896.00 895.50 896.00 -0.75 3 81 +3 Hover/Click
Total Volume and Open Interest 128,943 822,090 +2,778  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200721 288.50 288.60 284.90 285.60 -3.00 15,196 46,077 -657 Hover/Click
Sep20 200721 291.20 291.40 287.70 288.40 -3.00 7,499 50,253 +1,001 Hover/Click
Oct20 200721 292.80 292.80 289.10 289.90 -3.30 3,454 24,522 +61 Hover/Click
Dec20 200721 296.60 296.60 292.30 293.30 -3.60 27,798 155,667 +928 Hover/Click
Jan21 200721 297.70 297.70 293.70 294.80 -3.20 3,994 22,509 -82 Hover/Click
Mar21 200721 297.10 297.10 293.80 295.00 -2.60 2,177 48,819 -127 Hover/Click
May21 200721 296.20 296.20 293.60 295.20 -1.60 2,011 31,391 +328 Hover/Click
Jul21 200721 297.80 297.80 295.30 296.90 -1.40 1,416 25,630 +384 Hover/Click
Aug21 200721 297.50 298.10 296.20 297.70 -1.20 244 5,555 +73 Hover/Click
Sep21 200721 297.90 298.60 296.50 298.00 -1.00 91 6,728 +25 Hover/Click
Total Volume and Open Interest 64,258 431,328 +1,939  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200721 29.86 30.21 29.75 30.07 +0.14 34,205 41,979 -3,388 Hover/Click
Sep20 200721 30.03 30.37 29.90 30.21 +0.13 18,807 48,755 +564 Hover/Click
Oct20 200721 30.18 30.51 30.05 30.36 +0.14 10,360 30,026 +163 Hover/Click
Dec20 200721 30.49 30.84 30.36 30.68 +0.15 58,729 169,761 +3,373 Hover/Click
Jan21 200721 30.67 31.04 30.57 30.89 +0.15 8,108 37,483 +815 Hover/Click
Mar21 200721 30.83 31.18 30.73 31.05 +0.15 3,946 45,190 +172 Hover/Click
May21 200721 30.98 31.27 30.83 31.14 +0.14 2,866 34,112 +642 Hover/Click
Jul21 200721 31.08 31.36 30.93 31.24 +0.14 1,598 20,069 +422 Hover/Click
Aug21 200721 31.30 31.32 30.99 31.20 +0.14 96 2,902 +1 Hover/Click
Sep21 200721 31.06 31.22 30.94 31.11 +0.13 148 1,986 +14 Hover/Click
Total Volume and Open Interest 139,584 445,416 +2,784  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200721 484.0 487.2 482.3 484.7 -0.6 17,432 131,038 +861 Hover/Click
Jan21 200721 491.6 494.0 489.4 491.7 -0.6 4,124 21,147 -46 Hover/Click
Mar21 200721 494.6 498.3 494.6 496.5 -0.8 1,673 5,198 +586 Hover/Click
May21 200721 498.3 500.8 497.1 499.1 -0.9 574 5,671 +322 Hover/Click
Total Volume and Open Interest 24,120 165,281 +1,960  
Corn(CBOT) Weekly Monthly
Sep20 200721 327.75 327.75 322.00 322.75 -5.50 83,693 554,265 -6,383 Hover/Click
Dec20 200721 335.00 335.25 330.00 330.75 -5.00 100,353 585,196 +5,546 Hover/Click
Mar21 200721 345.75 345.75 341.00 341.50 -4.75 16,390 123,526 +573 Hover/Click
May21 200721 352.75 352.75 348.00 348.75 -4.50 3,640 33,733 +30 Hover/Click
Jul21 200721 357.75 357.75 353.25 353.75 -4.50 4,935 81,000 +377 Hover/Click
Sep21 200721 358.50 358.50 353.75 354.75 -4.50 529 27,783 +195 Hover/Click
Dec21 200721 365.50 365.50 361.00 362.00 -4.00 7,264 92,152 +867 Hover/Click
Mar22 200721 373.00 373.75 370.75 371.75 -3.50 436 4,139 +204 Hover/Click
May22 200721 378.75 379.50 377.00 377.00 -3.50 4 586 +3 Hover/Click
Jul22 200721 382.25 382.25 381.25 381.75 -3.25 22 1,211 +11 Hover/Click
Total Volume and Open Interest 217,341 1,506,324 +1,491  
Wheat(CBOT) Weekly Monthly
Sep20 200721 520.50 531.50 518.50 527.75 +5.75 52,664 199,573 -3,682 Hover/Click
Dec20 200721 527.00 537.00 525.00 533.75 +5.00 23,107 97,427 -1,582 Hover/Click
Mar21 200721 534.00 543.50 532.25 540.00 +4.50 7,328 39,331 -683 Hover/Click
May21 200721 537.50 546.50 536.25 543.25 +4.50 1,995 14,598 +188 Hover/Click
Jul21 200721 532.75 543.00 532.50 539.75 +5.00 2,130 17,289 +308 Hover/Click
Sep21 200721 544.75 549.25 540.00 546.25 +4.50 103 1,945 +29 Hover/Click
Total Volume and Open Interest 88,446 378,516 -4,912  
Wheat(KCBT) Weekly Monthly
Sep20 200721 435.00 444.25 433.75 442.50 +7.50 20,659 155,196 +920 Hover/Click
Dec20 200721 446.75 455.50 445.00 453.75 +7.25 7,694 67,182 +1,974 Hover/Click
Mar21 200721 457.50 466.75 456.50 465.25 +7.25 2,567 17,372 +516 Hover/Click
May21 200721 463.50 473.75 463.50 472.50 +7.50 494 11,709 +28 Hover/Click
Jul21 200721 470.00 479.25 469.50 477.75 +7.00 340 5,637 +77 Hover/Click
Sep21 200721 485.00 488.75 479.75 487.50 +6.50 45 500 -5 Hover/Click
Dec21 200721 499.25 501.75 493.00 500.75 +6.75 18 489 +0 Hover/Click
Total Volume and Open Interest 31,817 258,127 +3,510  
Wheat(MGE) Weekly Monthly
Sep20 200721 506.50 514.75 506.50 510.50 +4.00 4,173 40,573 +1,038 Hover/Click
Dec20 200721 521.25 529.25 521.00 525.00 +4.00 1,951 16,440 +258 Hover/Click
Mar21 200721 535.50 542.75 535.50 539.00 +4.00 777 6,117 +106 Hover/Click
May21 200721 545.00 550.00 545.00 548.50 +3.50 589 2,727 +239 Hover/Click
Jul21 200721 559.50 559.50 557.50 557.50 +2.75 238 568 +118 Hover/Click
Sep21 200721 564.00 565.00 563.50 563.75 +2.75 0 396 +0 Hover/Click
Total Volume and Open Interest 7,728 66,916 +1,759  
Oats(CBOT) Weekly Monthly
Sep20 200721 275.25 281.25 275.25 279.00 +0.50 11 801 -1 Hover/Click
Dec20 200721 272.00 272.50 268.50 271.00 +1.50 120 3,318 -3 Hover/Click
Mar21 200721 272.00 274.00 272.00 273.50 +1.50 0 103 +0 Hover/Click
May21 200721 276.75 276.75 276.75 276.75 +1.25 0 39 +0 Hover/Click
Total Volume and Open Interest 131 4,261 -4  
Rough Rice(CBOT) Weekly Monthly
Jul20 200714 16.18 16.18 16.18 16.18 unch 0 250 -10 Hover/Click
Sep20 200721 11.80 11.88 11.77 11.81 -0.01 218 8,278 -46 Hover/Click
Nov20 200721 11.70 11.80 11.68 11.73 +0.01 91 1,806 +36 Hover/Click
Jan21 200721 11.88 11.88 11.84 11.84 +0.01 19 35 +13 Hover/Click
Total Volume and Open Interest 328 10,129 +3  
Live Cattle(CME) Weekly Monthly
Aug20 200721 102.600 102.600 101.350 101.850 -0.435 13,173 54,792 -3,122 Hover/Click
Oct20 200721 106.650 106.785 105.730 106.135 -0.250 18,113 112,202 +2,530 Hover/Click
Dec20 200721 110.550 110.785 109.785 110.300 -0.150 10,492 50,194 +889 Hover/Click
Feb21 200721 113.500 113.680 112.750 113.300 -0.150 7,070 27,605 +1,017 Hover/Click
Apr21 200721 114.580 114.885 114.100 114.600 +0.020 3,196 18,253 +318 Hover/Click
Jun21 200721 108.480 108.730 107.900 108.350 -0.130 1,907 8,933 +868 Hover/Click
Total Volume and Open Interest 54,116 274,206 +2,537  
Feeder Cattle(CME) Weekly Monthly
Aug20 200721 141.600 142.350 140.735 141.330 -0.270 3,973 11,028 -387 Hover/Click
Sep20 200721 143.000 143.880 142.380 142.985 -0.015 3,277 11,985 +164 Hover/Click
Oct20 200721 143.235 143.985 142.550 143.130 +0.145 2,506 7,047 +108 Hover/Click
Nov20 200721 142.880 143.650 142.300 142.950 +0.370 1,407 4,491 +127 Hover/Click
Jan21 200721 140.950 141.300 140.000 140.935 +0.500 831 5,067 +163 Hover/Click
Mar21 200721 139.850 140.200 139.050 139.985 +0.685 204 1,736 +96 Hover/Click
Apr21 200721 141.000 141.650 140.580 141.435 +0.435 42 181 +16 Hover/Click
Total Volume and Open Interest 12,258 41,571 +296  
Lean Hogs(CME) Weekly Monthly
Aug20 200721 50.530 51.650 50.500 51.480 +1.080 14,419 47,350 -3,410 Hover/Click
Oct20 200721 49.280 50.350 49.030 50.030 +0.830 10,946 86,579 +966 Hover/Click
Dec20 200721 51.130 51.850 50.930 51.550 +0.350 5,126 41,031 +442 Hover/Click
Feb21 200721 59.850 60.480 59.550 60.300 +0.450 2,307 20,145 +460 Hover/Click
Apr21 200721 66.100 66.750 65.750 66.630 +0.530 1,182 15,263 +230 Hover/Click
May21 200721 70.650 71.350 70.330 71.250 +0.650 35 515 +13  
Jun21 200721 75.630 76.480 75.350 76.300 +0.600 268 5,294 +12 Hover/Click
Jul21 200721 75.400 76.080 75.250 76.050 +0.520 62 1,029 +15 Hover/Click
Total Volume and Open Interest 34,383 217,899 -1,269  
Class III Milk(CME) Weekly Monthly
Jul20 200721 24.32 24.32 24.30 24.32 unch 57 6,987 +417 Hover/Click
Aug20 200721 23.32 23.60 23.06 23.30 +0.15 531 6,016 +74 Hover/Click
Sep20 200721 21.00 21.59 20.95 21.36 +0.63 301 3,838 +33 Hover/Click
Oct20 200721 19.22 19.62 19.22 19.45 +0.36 129 2,652 +5 Hover/Click
Nov20 200721 18.05 18.13 17.94 18.03 +0.10 68 2,086 +26 Hover/Click
Dec20 200721 16.99 17.05 16.90 17.00 +0.08 45 1,678 +29 Hover/Click
Jan21 200721 16.44 16.46 16.44 16.45 +0.05 5 683 +2 Hover/Click
Feb21 200721 16.49 16.50 16.48 16.50 +0.05 17 620 +13 Hover/Click
Mar21 200721 16.49 16.52 16.48 16.50 +0.05 10 617 +6 Hover/Click
Apr21 200721 16.49 16.56 16.49 16.50 +0.10 3 343 +0 Hover/Click
May21 200721 16.40 16.57 16.40 16.53 +0.13 10 353 -5 Hover/Click
Jun21 200721 16.53 16.62 16.53 16.60 +0.06 3 276 +0 Hover/Click
Jul21 200721 16.70 16.74 16.70 16.70 +0.10 10 66 +9 Hover/Click
Total Volume and Open Interest 1,189 26,480 +609  
Cocoa(ICE) Weekly Monthly
Sep20 200721 2215 2258 2173 2176 -43 13,169 89,756 -137 Hover/Click
Dec20 200721 2210 2248 2177 2178 -34 7,192 65,271 +535 Hover/Click
Mar21 200721 2204 2235 2174 2175 -26 3,173 43,720 -167 Hover/Click
May21 200721 2201 2227 2171 2171 -27 642 13,901 +2 Hover/Click
Jul21 200721 2201 2222 2170 2170 -27 404 6,297 +42 Hover/Click
Sep21 200721 2199 2216 2170 2170 -26 343 3,961 +4 Hover/Click
Dec21 200721 2197 2211 2170 2170 -25 144 3,159 -93 Hover/Click
Total Volume and Open Interest 25,069 226,131 +184  
Coffee "C"(ICE) Weekly Monthly
Jul20 200721 100.50 100.50 100.50 100.50 +2.00 0 194 +0 Hover/Click
Sep20 200721 99.25 101.90 99.20 101.75 +2.00 18,243 99,978 -3,356 Hover/Click
Dec20 200721 102.05 104.55 101.95 104.50 +2.05 8,162 65,676 -629 Hover/Click
Mar21 200721 104.20 106.70 104.00 106.60 +2.00 3,229 41,261 -20 Hover/Click
May21 200721 105.60 107.80 105.50 107.75 +2.00 1,794 23,488 -71 Hover/Click
Jul21 200721 106.70 108.80 106.70 108.80 +1.90 790 11,190 +28 Hover/Click
Total Volume and Open Interest 33,172 269,165 -3,761  
Orange Juice(ICE) Weekly Monthly
Sep20 200721 122.65 126.35 122.30 122.85 -0.25 743 7,484 -36 Hover/Click
Nov20 200721 125.10 127.75 123.95 124.10 -0.45 55 1,664 +14 Hover/Click
Jan21 200721 126.50 126.50 125.90 125.90 -0.55 3 674 +0 Hover/Click
Mar21 200721 127.30 127.30 127.25 127.25 -0.95 0 333 +0 Hover/Click
May21 200721 127.65 127.65 127.65 127.65 -0.85 0 77 +0 Hover/Click
Jul21 200721 127.95 127.95 127.95 127.95 -0.85 0 3 +0 Hover/Click
Total Volume and Open Interest 801 10,235 -22  
Sugar #11(ICE) Weekly Monthly
Oct20 200721 11.77 11.94 11.63 11.67 -0.05 20,939 383,540 -524 Hover/Click
Mar21 200721 12.47 12.62 12.34 12.38 -0.05 8,843 224,355 +1,082 Hover/Click
May21 200721 12.24 12.39 12.14 12.20 -0.03 4,941 92,711 +514 Hover/Click
Jul21 200721 12.01 12.15 11.95 12.01 -0.01 2,899 77,330 +167 Hover/Click
Oct21 200721 12.15 12.15 11.96 12.01 -0.01 1,889 65,909 +391 Hover/Click
Mar22 200721 12.36 12.42 12.25 12.30 unch 552 38,007 +116 Hover/Click
May22 200721 12.11 12.14 12.00 12.06 unch 1,799 19,949 +193 Hover/Click
Jul22 200721 11.94 11.97 11.81 11.89 unch 1,635 18,744 +1,493 Hover/Click
Total Volume and Open Interest 43,843 939,559 +3,361  
London Cocoa(LCE) Weekly Monthly
Sep20 200721 1558 1590 1533 1536 -26 5,416 58,718 -422 Hover/Click
Dec20 200721 1567 1595 1550 1551 -18 7,493 62,983 -45 Hover/Click
Mar21 200721 1556 1575 1542 1543 -14 5,117 62,850 -584 Hover/Click
May21 200721 1564 1573 1542 1543 -14 3,068 25,219 +963 Hover/Click
Jul21 200721 1563 1572 1543 1544 -12 2,245 12,092 +422 Hover/Click
Sep21 200721 1548 1569 1542 1543 -11 1,030 11,934 -128 Hover/Click
Dec21 200721 1552 1555 1541 1541 -11 589 12,196 -38 Hover/Click
Total Volume and Open Interest 25,301 247,217 +352  
London Sugar(LCE) Weekly Monthly
Oct20 200721 350.70 360.00 350.10 355.30 +4.80 3,658 46,043 -447 Hover/Click
Dec20 200721 348.50 354.90 347.90 350.90 +2.90 1,220 20,819 -41 Hover/Click
Mar21 200721 348.40 354.00 347.80 349.90 +1.80 522 15,388 -23 Hover/Click
May21 200721 352.80 357.50 352.20 353.30 +1.30 181 7,740 -57 Hover/Click
Aug21 200721 356.90 357.30 353.40 353.40 +0.80 94 3,986 -30 Hover/Click
Total Volume and Open Interest 5,681 97,604 -598  
Cotton(ICE) Weekly Monthly
Oct20 200721 63.11 63.27 62.89 62.91 -0.08 10 154 +0 Hover/Click
Dec20 200721 62.80 63.28 62.65 62.95 +0.07 6,039 120,665 -30 Hover/Click
Mar21 200721 63.57 63.87 63.37 63.61 unch 1,675 26,272 +188 Hover/Click
May21 200721 64.19 64.43 64.00 64.21 -0.02 949 7,211 +48 Hover/Click
Jul21 200721 64.85 64.96 64.53 64.75 unch 253 8,203 +145 Hover/Click
Oct21 200721 63.59 63.59 63.59 63.59 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 9,312 175,579 +517  
Lumber(CME) Weekly Monthly
Sep20 200721 529.5 529.5 513.2 513.2 -19.0 569 2,559 +10  
Nov20 200721 480.0 480.0 469.3 469.3 -19.0 272 939 +12  
Jan21 200721 458.5 461.8 457.1 459.5 -16.6 77 327 +21  
Mar21 200721 438.4 438.4 436.6 438.4 -16.6 18 124 +9  
May21 200721 411.4 411.4 411.4 411.4 -16.6 4 35 +3  
Jul21 200721 409.9 409.9 409.9 409.9 -16.6        
Sep21 200721 411.4 411.4 411.4 411.4 -16.6        
Total Volume and Open Interest 940 3,984 +55  
Crude Oil(NYM) Weekly Monthly
Aug20 200721 40.65 42.40 40.64 41.96 +1.15 88,220 48,675 -20,240 Hover/Click
Sep20 200721 40.80 42.51 40.75 41.92 +1.00 272,444 462,973 +252 Hover/Click
Oct20 200721 40.95 42.64 40.93 42.06 +0.97 58,761 196,570 +1,889 Hover/Click
Nov20 200721 41.10 42.75 41.09 42.17 +0.93 16,067 99,187 +2,165 Hover/Click
Dec20 200721 41.26 42.85 41.22 42.26 +0.87 41,961 244,237 +49 Hover/Click
Jan21 200721 41.41 42.95 41.39 42.34 +0.80 8,424 79,864 +964 Hover/Click
Feb21 200721 41.61 43.03 41.55 42.44 +0.74 4,683 57,097 +406 Hover/Click
Mar21 200721 41.76 43.14 41.76 42.55 +0.71 7,769 84,756 +790 Hover/Click
Apr21 200721 42.15 43.22 42.12 42.66 +0.66 2,235 37,267 +415 Hover/Click
May21 200721 42.14 43.34 42.11 42.77 +0.63 1,275 36,367 +48 Hover/Click
Jun21 200721 42.17 43.46 42.14 42.87 +0.59 13,272 144,176 +1,827 Hover/Click
Jul21 200721 42.34 43.52 42.33 42.96 +0.56 590 29,947 -93 Hover/Click
Aug21 200721 43.00 43.50 42.38 43.04 +0.52 604 23,240 +53 Hover/Click
Sep21 200721 43.21 43.57 43.13 43.13 +0.50 2,470 41,814 +355 Hover/Click
Oct21 200721 43.12 43.59 43.12 43.21 +0.48 279 18,874 +33 Hover/Click
Nov21 200721 43.75 43.75 43.29 43.29 +0.46 631 20,162 -176 Hover/Click
Total Volume and Open Interest 540,426 1,984,589 -9,486  
e-miNY Crude Oil(NYM)
Sep20 200721 40.800 42.500 40.725 41.925 +1.000 5,710 1,758 -95  
Oct20 200721 41.050 42.650 40.950 42.050 +0.950 58 218 +2  
Nov20 200721 41.275 42.650 41.275 42.175 +0.925 39 128 +13  
Dec20 200721 41.425 42.850 41.275 42.250 +0.850 66 336 -23  
Jan21 200721 42.500 42.500 42.350 42.350 +0.800 4 51 -4  
Feb21 200721 42.450 42.450 42.450 42.450 +0.750 19 113 +19  
Mar21 200721 42.100 42.550 42.100 42.550 +0.700 0 43 +0  
Apr21 200721 42.650 42.650 42.650 42.650 +0.650 0 31 +0  
May21 200721 43.175 43.175 42.775 42.775 +0.625 0 21 +0  
Jun21 200721 43.125 43.425 42.175 42.875 +0.600 1 121 +0  
Total Volume and Open Interest 9,487 3,614 -302  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200721 123.47 129.10 123.23 128.00 +4.45 33,464 44,755 -4,564 Hover/Click
Sep20 200721 124.55 129.95 124.38 128.96 +4.30 22,907 70,107 +1,104 Hover/Click
Oct20 200721 125.84 131.19 125.73 130.16 +4.12 9,230 32,516 +1,513 Hover/Click
Nov20 200721 127.53 132.52 127.22 131.52 +3.98 4,278 24,076 +74 Hover/Click
Dec20 200721 128.86 133.68 128.62 132.75 +3.87 9,472 41,262 -771 Hover/Click
Jan21 200721 130.25 134.88 130.13 134.00 +3.75 1,755 20,957 +454 Hover/Click
Feb21 200721 133.00 135.77 133.00 134.92 +3.60 1,062 15,224 +120 Hover/Click
Mar21 200721 132.52 135.81 131.73 135.32 +3.48 2,119 14,815 -251 Hover/Click
Apr21 200721 135.49 135.49 134.82 135.26 +3.36 304 8,463 -76 Hover/Click
May21 200721 136.00 136.04 135.17 135.57 +3.22 302 5,257 +32 Hover/Click
Jun21 200721 135.70 136.88 132.94 136.07 +3.10 753 20,174 +131 Hover/Click
Jul21 200721 136.83 137.19 136.83 137.19 +3.00 133 3,871 +43 Hover/Click
Aug21 200721 138.00 138.29 137.91 138.29 +2.92 73 3,696 +4 Hover/Click
Sep21 200721 139.00 139.27 139.00 139.27 +2.87 250 6,083 -17 Hover/Click
Total Volume and Open Interest 86,367 358,021 -2,184  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200721 122.65 128.68 122.35 127.97 +5.12 53,015 50,864 -7,323 Hover/Click
Sep20 200721 121.02 126.97 120.74 126.04 +4.73 65,253 102,017 +4,985 Hover/Click
Oct20 200721 113.00 118.81 113.00 117.73 +4.21 30,825 42,523 +926 Hover/Click
Nov20 200721 112.38 116.93 111.53 115.85 +3.87 13,494 22,039 +139 Hover/Click
Dec20 200721 111.57 115.74 110.66 114.68 +3.62 13,303 43,272 -1,458 Hover/Click
Jan21 200721 113.00 116.10 113.00 115.06 +3.44 1,620 16,209 -6 Hover/Click
Feb21 200721 114.80 116.66 114.80 116.42 +3.33 852 6,431 -131 Hover/Click
Mar21 200721 118.43 119.12 117.93 118.54 +3.28 1,478 13,485 +269 Hover/Click
Apr21 200721 133.69 134.30 133.40 133.40 +3.16 1,100 10,679 -112 Hover/Click
May21 200721 134.61 134.61 134.28 134.28 +3.10 743 3,431 +66 Hover/Click
Total Volume and Open Interest 184,783 352,330 -2,188  
e-miNY RBOB Gasoline(NYM)
Aug20 200721 127.97 127.97 127.97 127.97 +5.12 1 2 +1  
Sep20 200721 126.04 126.04 126.04 126.04 +4.73        
Oct20 200721 117.73 117.73 117.73 117.73 +4.21        
Nov20 200721 115.85 115.85 115.85 115.85 +3.87        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug20 200721 1.644 1.681 1.622 1.675 +0.034 110,717 111,974 -17,817 Hover/Click
Sep20 200721 1.685 1.719 1.659 1.714 +0.030 70,683 286,200 +14,528 Hover/Click
Oct20 200721 1.814 1.844 1.792 1.837 +0.029 30,667 130,417 +2,193 Hover/Click
Nov20 200721 2.300 2.316 2.276 2.310 +0.019 16,250 93,805 +693 Hover/Click
Dec20 200721 2.708 2.718 2.672 2.703 +0.004 11,314 84,104 +1,239 Hover/Click
Jan21 200721 2.837 2.843 2.799 2.833 +0.006 9,032 119,927 +1,540 Hover/Click
Feb21 200721 2.811 2.811 2.771 2.803 +0.008 2,212 40,948 +349 Hover/Click
Mar21 200721 2.709 2.712 2.673 2.705 +0.009 3,825 80,822 +184 Hover/Click
Apr21 200721 2.467 2.471 2.441 2.457 unch 4,161 75,710 +699 Hover/Click
May21 200721 2.436 2.439 2.410 2.425 -0.002 2,936 33,621 +194 Hover/Click
Jun21 200721 2.476 2.480 2.455 2.469 -0.001 1,317 19,770 +281 Hover/Click
Jul21 200721 2.528 2.529 2.505 2.519 -0.001 1,487 17,007 +78 Hover/Click
Aug21 200721 2.524 2.540 2.520 2.534 -0.001 875 13,756 +240 Hover/Click
Sep21 200721 2.520 2.528 2.506 2.519 -0.002 1,056 16,300 +81 Hover/Click
Oct21 200721 2.548 2.548 2.524 2.537 -0.001 2,559 41,268 +55 Hover/Click
Nov21 200721 2.592 2.596 2.575 2.589 +0.001 1,745 22,075 +390 Hover/Click
Total Volume and Open Interest 273,287 1,283,002 +5,463  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200721 43.17 44.89 43.16 44.32 +1.04 162,402 292,094 -11,364 Hover/Click
Oct20 200721 43.34 45.07 43.34 44.55 +1.09 112,701 379,717 +17,585 Hover/Click
Nov20 200721 43.63 45.29 43.63 44.78 +1.08 51,834 205,771 +1,799 Hover/Click
Dec20 200721 43.87 45.47 43.87 44.98 +1.04 66,663 298,871 +871 Hover/Click
Jan21 200721 44.09 45.64 44.09 45.17 +1.01 14,584 144,052 +699 Hover/Click
Feb21 200721 44.33 45.82 44.33 45.36 +0.98 9,036 100,758 +285 Hover/Click
Mar21 200721 44.61 46.00 44.61 45.54 +0.94 9,886 92,135 -884 Hover/Click
Apr21 200721 44.91 46.18 44.86 45.72 +0.89 2,027 63,857 +318 Hover/Click
May21 200721 45.14 46.37 45.08 45.91 +0.85 1,390 49,331 +70 Hover/Click
Jun21 200721 45.28 46.57 45.27 46.09 +0.81 13,057 162,873 +277 Hover/Click
Jul21 200721 46.51 46.51 46.24 46.24 +0.77 420 47,425 -125 Hover/Click
Aug21 200721 46.68 46.70 46.41 46.41 +0.74 955 34,515 +233 Hover/Click
Sep21 200721 46.75 46.87 46.55 46.55 +0.69 1,022 40,848 +58 Hover/Click
Oct21 200721 46.73 46.75 46.53 46.66 +0.65 367 24,191 -23 Hover/Click
Total Volume and Open Interest 478,250 2,584,085 +9,936  
Gas Oil(ICE) Weekly Monthly
Aug20 200721 371.00 388.50 371.00 386.75 +16.25 57,124 122,559 -5,885 Hover/Click
Sep20 200721 373.00 389.50 373.00 388.25 +16.25 43,666 135,810 +2,854 Hover/Click
Oct20 200721 376.25 392.00 376.25 391.00 +15.50 25,820 109,835 +1,217 Hover/Click
Nov20 200721 378.25 393.50 378.25 392.50 +15.25 8,090 58,813 +1,966 Hover/Click
Dec20 200721 379.25 394.25 379.25 393.25 +14.75 15,108 95,802 +1,510 Hover/Click
Jan21 200721 382.50 396.50 382.25 395.75 +14.50 2,096 40,557 -116 Hover/Click
Feb21 200721 385.00 399.00 385.00 398.25 +14.00 888 25,882 -18 Hover/Click
Mar21 200721 387.50 401.25 387.50 400.50 +13.50 892 25,702 -176 Hover/Click
Apr21 200721 392.50 402.50 392.50 402.50 +13.00 903 16,117 +150 Hover/Click
May21 200721 394.50 404.25 394.50 404.25 +12.50 187 13,758 -32 Hover/Click
Total Volume and Open Interest 159,858 886,003 +1,592  
Ethanol(CBOT)
Aug20 200721 1.107 1.107 1.107 1.107 unch 4 64 +0  
Sep20 200721 1.080 1.090 1.080 1.080 unch 0 24 +0  
Oct20 200721 1.080 1.080 1.080 1.080 unch        
Nov20 200721 1.081 1.081 1.081 1.081 unch 0 1 +0  
Dec20 200721 1.116 1.116 1.116 1.116 unch 0 1 +0  
Jan21 200721 1.112 1.112 1.112 1.112 unch        
Feb21 200721 1.112 1.112 1.112 1.112 unch        
Mar21 200721 1.112 1.112 1.112 1.112 unch        
Total Volume and Open Interest 4 90 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200721 40.88 42.51 40.87 41.92 +1.00 31,380 68,681 -2,723 Hover/Click
Oct20 200721 40.98 42.65 40.98 42.06 +0.97 19,718 39,175 +460 Hover/Click
Nov20 200721 41.31 42.73 41.30 42.17 +0.93 13,006 23,090 +311 Hover/Click
Dec20 200721 41.49 42.85 41.39 42.26 +0.87 13,508 95,737 +1,068 Hover/Click
Jan21 200721 41.69 42.93 41.69 42.34 +0.80 3,657 11,375 -96 Hover/Click
Feb21 200721 41.87 43.02 41.87 42.44 +0.74 1,027 7,331 +49 Hover/Click
Mar21 200721 42.03 43.08 42.03 42.55 +0.71 869 10,241 -39 Hover/Click
Apr21 200721 42.45 43.06 42.45 42.66 +0.66 140 5,634 +38 Hover/Click
May21 200721 43.09 43.23 42.77 42.77 +0.63 99 5,241 +8 Hover/Click
Jun21 200721 42.26 43.33 42.26 42.87 +0.59 2,353 34,882 +524 Hover/Click
Jul21 200721 42.96 42.96 42.96 42.96 +0.56 39 5,733 +0 Hover/Click
Aug21 200721 43.04 43.04 43.04 43.04 +0.52 70 6,464 +0 Hover/Click
Sep21 200721 43.13 43.13 43.13 43.13 +0.50 86 6,434 -12 Hover/Click
Oct21 200721 43.21 43.21 43.21 43.21 +0.48 11 6,709 +10 Hover/Click
Nov21 200721 43.29 43.29 43.29 43.29 +0.46 0 6,232 +0 Hover/Click
Dec21 200721 42.93 43.82 42.93 43.37 +0.44 1,705 68,639 -26 Hover/Click
Total Volume and Open Interest 97,758 492,715 -4,445  
US Dollar Index(ICE) Weekly Monthly
Sep20 200721 95.700 95.870 94.980 95.060 -0.713 11,602 24,581 +1,853 Hover/Click
Dec20 200721 95.650 95.790 95.000 95.050 -0.712 48 779 +11 Hover/Click
Mar21 200721 95.500 95.575 94.960 94.960 -0.713 0 54 +0 Hover/Click
Total Volume and Open Interest 11,650 25,415 +1,864  
Australian Dollar(CME) Weekly Monthly
Sep20 200721 70.16 71.49 70.16 71.46 +1.33 56,228 103,938 -1,669 Hover/Click
Dec20 200721 70.20 71.48 70.19 71.47 +1.33 29 555 +4 Hover/Click
Mar21 200721 71.47 71.47 71.47 71.47 +1.34 0 24 +0 Hover/Click
Total Volume and Open Interest 56,467 104,946 -1,706  
British Pound(CME) Weekly Monthly
Sep20 200721 126.59 127.73 126.54 127.62 +0.93 50,819 171,066 -1,830 Hover/Click
Dec20 200721 126.88 127.76 126.60 127.67 +0.93 5 673 +4 Hover/Click
Mar21 200721 127.20 127.81 126.79 127.77 +0.93 0 201 +0 Hover/Click
Total Volume and Open Interest 51,181 173,012 -1,900  
Canadian Dollar(CME) Weekly Monthly
Sep20 200721 73.88 74.50 73.88 74.43 +0.53 37,329 116,694 +856 Hover/Click
Dec20 200721 73.97 74.50 73.90 74.44 +0.53 7 4,378 +6 Hover/Click
Mar21 200721 73.97 74.50 73.97 74.46 +0.53 2 283 +2 Hover/Click
Jun21 200721 74.36 74.44 74.36 74.44 +0.53 0 160 +0 Hover/Click
Total Volume and Open Interest 37,397 135,720 +838  
Japanese Yen(CME) Weekly Monthly
Sep20 200721 93.27 93.81 93.20 93.72 +0.46 52,179 136,607 -638 Hover/Click
Dec20 200721 93.37 93.90 93.32 93.83 +0.46 24 257 -5 Hover/Click
Mar21 200721 94.01 94.09 93.52 94.03 +0.46 0 152 +0 Hover/Click
Total Volume and Open Interest 52,214 138,024 -646  
Swiss Franc(CME) Weekly Monthly
Sep20 200721 106.66 107.45 106.58 107.37 +0.74 18,093 47,175 -215 Hover/Click
Dec20 200721 107.68 107.70 106.87 107.65 +0.74 0 128 +0 Hover/Click
Mar21 200721 107.76 108.10 107.76 107.99 +0.75 0 13 +0 Hover/Click
Total Volume and Open Interest 18,165 47,340 -191  
EuroFX(CME) Weekly Monthly
Sep20 200721 114.60 115.54 114.37 115.45 +0.89 150,700 609,633 +3,946 Hover/Click
Dec20 200721 114.83 115.76 114.60 115.67 +0.89 477 6,906 -17 Hover/Click
Mar21 200721 115.13 116.03 114.89 115.93 +0.89 6 908 +0 Hover/Click
Total Volume and Open Interest 151,921 621,234 +3,952  
Mexican Peso(CME) Weekly Monthly
Aug20 200721 447.13 447.13 447.13 447.13 +4.38 4 82 +0  
Sep20 200721 441.25 445.75 441.00 445.50 +4.25 23,659 123,764 -902 Hover/Click
Total Volume and Open Interest 23,733 124,395 -882  
Brazilian Real(CME) Weekly Monthly
Aug20 200721 187.40 193.45 187.40 193.40 +6.00 10,604 24,394 +771  
Sep20 200721 187.30 193.25 187.30 193.20 +5.95 291 1,054 +42 Hover/Click
Oct20 200721 192.00 192.90 191.45 192.90 +5.90 0 3 +0  
Nov20 200721 192.70 192.70 192.70 192.70 +5.90        
Total Volume and Open Interest 10,895 25,472 +813  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200721 180~080 180~200 179~270 180~090 +0~090 157,697 1,054,822 +2,923 Hover/Click
Dec20 200721 178~050 178~270 178~050 178~200 +0~090 0 11 +0 Hover/Click
Mar21 200721 178~200 178~200 178~200 178~200 +0~090       Hover/Click
Total Volume and Open Interest 157,697 1,054,833 +2,923  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200721 139~150 139~190 139~105 139~165 +0~040 566,674 3,409,691 -19,776 Hover/Click
Dec20 200721 139~150 139~160 139~085 139~135 +0~040 602 2,900 +399 Hover/Click
Mar21 200721 139~135 139~135 139~135 139~135 +0~040       Hover/Click
Total Volume and Open Interest 567,276 3,412,591 -19,377  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200721 125~252 125~272 125~226 125~262 +0~024 303,499 3,483,624 -9,928 Hover/Click
Dec20 200721 125~280 125~304 125~280 125~300 +0~024 700 5,475 +641 Hover/Click
Mar21 200721 125~300 125~300 125~300 125~300 +0~024       Hover/Click
Total Volume and Open Interest 304,199 3,489,099 -9,287  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200721 110~133 110~137 110~127 110~136 +0~005 147,944 2,118,403 +7,677 Hover/Click
Dec20 200721 110~137 110~140 110~137 110~137 +0~006 0 1 +0 Hover/Click
Mar21 200721 110~137 110~137 110~137 110~137 +0~006       Hover/Click
Total Volume and Open Interest 147,944 2,118,404 +7,677  
Eurodollars(CME) Weekly Monthly
Sep20 200721 99.745 99.750 99.740 99.750 +0.010 79,724 1,524,714 +9,868  
Dec20 200721 99.700 99.715 99.695 99.710 +0.010 44,189 1,058,258 -6,162  
Mar21 200721 99.795 99.805 99.785 99.800 +0.005 43,862 952,723 -3,384  
Jun21 200721 99.815 99.830 99.810 99.820 +0.005 51,441 903,689 -1,447  
Sep21 200721 99.820 99.830 99.810 99.825 +0.010 42,638 752,524 +6,009  
Dec21 200721 99.800 99.810 99.790 99.805 +0.010 54,700 698,081 -4,021  
Mar22 200721 99.815 99.830 99.805 99.825 +0.010 37,339 624,743 +2,797  
Jun22 200721 99.800 99.810 99.790 99.805 +0.010 42,701 555,708 -5,059  
Sep22 200721 99.780 99.795 99.765 99.785 +0.010 53,526 381,617 +7,424  
Dec22 200721 99.745 99.760 99.730 99.750 +0.010 40,421 315,024 -577  
Mar23 200721 99.730 99.740 99.710 99.735 +0.010 33,451 413,630 +3,010  
Jun23 200721 99.695 99.705 99.675 99.695 +0.010 32,943 197,302 +533  
Sep23 200721 99.660 99.670 99.640 99.660 +0.010 39,775 218,764 +4,519  
Dec23 200721 99.610 99.620 99.590 99.610 +0.010 27,121 184,500 +5,995  
Mar24 200721 99.575 99.590 99.560 99.580 +0.010 20,840 130,114 -675  
Jun24 200721 99.530 99.545 99.515 99.535 +0.010 24,324 98,665 -629  
Sep24 200721 99.480 99.495 99.465 99.485 +0.010 27,344 100,700 -1,172  
Dec24 200721 99.425 99.440 99.405 99.425 +0.010 24,206 111,463 +4,765  
Total Volume and Open Interest 771,385 9,606,559 +27,509  
Ultra T-Bond(CBOT)
Sep20 200721 222~21 223~09 222~01 222~19 +0~08 66,040 1,037,406 -439  
Dec20 200721 226~08 226~08 226~08 226~08 +0~08 0 2 +0  
Mar21 200721 226~08 226~08 226~08 226~08 +0~08        
Total Volume and Open Interest 66,040 1,037,408 -439  
Ultra 10-Yr T-Note(CBOT)
Sep20 200721 158~050 158~120 157~295 158~065 +0~065 99,056 984,962 +7,688  
Dec20 200721 160~155 160~155 160~155 160~155 +0~065 4 91 +0  
Mar21 200721 160~155 160~155 160~155 160~155 +0~065        
Total Volume and Open Interest 99,060 985,053 +7,688  
30 Day Federal Funds(CBOT)
Jul20 200721 99.910 99.912 99.908 99.908 unch 8,261 198,892 -899  
Aug20 200721 99.925 99.925 99.915 99.915 -0.005 4,441 179,268 -1,078  
Sep20 200721 99.930 99.930 99.925 99.925 unch 4,566 107,199 -1,138  
Oct20 200721 99.945 99.945 99.935 99.940 unch 3,416 241,229 +783  
Nov20 200721 99.950 99.950 99.945 99.945 -0.005 2,922 163,195 +782  
Dec20 200721 99.955 99.960 99.955 99.955 unch 4,048 117,083 -3,032  
Total Volume and Open Interest 38,716 1,690,590 -5,199  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200721 152.36 152.50 152.34 152.48 +0.12 978 14,489 +460 Hover/Click
Dec20 200721 152.48 152.48 152.48 152.48 +0.12       Hover/Click
Mar21 200721 152.48 152.48 152.48 152.48 +0.12       Hover/Click
Total Volume and Open Interest 978 14,489 +460  
Euro-Buxl(EUREX)
Sep20 200721 220.40 220.86 219.68 220.54 -0.02 28,338 209,283 -1,545  
Dec20 200721 219.04 219.04 219.04 219.04 -0.02        
Mar21 200721 218.24 218.24 218.24 218.24 -0.02        
Total Volume and Open Interest 28,338 209,283 -1,545  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200721 176.24 176.45 176.06 176.37 unch 332,009 1,176,107 -38,206 Hover/Click
Dec20 200721 173.54 173.54 173.54 173.54 unch 3 355 +1 Hover/Click
Mar21 200721 176.12 176.12 176.12 176.12 unch       Hover/Click
Total Volume and Open Interest 332,012 1,176,462 -38,205  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200721 134.78 134.86 134.72 134.82 -0.01 240,579 993,101 -32,751 Hover/Click
Dec20 200721 134.82 134.82 134.82 134.82 -0.01       Hover/Click
Mar21 200721 137.62 137.62 137.62 137.62 -0.01       Hover/Click
Total Volume and Open Interest 240,579 993,101 -32,751  
Euro-Schatz(EUREX)
Sep20 200721 112.05 112.08 112.05 112.07 -0.00 151,833 1,489,915 -28,612  
Dec20 200721 112.17 112.17 112.17 112.17 -0.00 2 51 +1  
Mar21 200721 113.67 113.67 113.67 113.67 -0.00        
Total Volume and Open Interest 151,835 1,489,966 -28,611  
3-Mth Euribor(EUREX)
Sep20 200721 100.450 100.450 100.450 100.450 +0.005 55 1,038 -200  
Dec20 200721 100.450 100.450 100.450 100.450 +0.005 0 267 +0  
Mar21 200721 100.470 100.470 100.470 100.470 +0.010 41 689 +0  
Total Volume and Open Interest 128 3,804 -200  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200721 137~25 138~02 137~23 138~00 +0~04 137,107 515,499 -3,996 Hover/Click
Dec20 200721 137~01 137~01 137~01 137~01 +0~04       Hover/Click
Total Volume and Open Interest 137,107 515,499 -3,996  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200721 99.89 99.90 99.89 99.90 +0.01 47,358 520,043 +2,635  
Dec20 200721 99.92 99.93 99.92 99.92 +0.00 57,411 500,766 +9,561  
Mar21 200721 99.96 99.96 99.96 99.96 +0.00 43,105 539,530 -1,867  
Jun21 200721 99.99 100.00 99.99 100.00 +0.01 50,430 474,789 +8,690  
Sep21 200721 100.00 100.02 100.00 100.01 +0.00 27,929 395,191 -380  
Dec21 200721 100.00 100.02 100.00 100.01 +0.01 23,698 317,123 +2,404  
Total Volume and Open Interest 365,226 3,758,036 +17,550  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200721 100.445 100.450 100.440 100.450 +0.005 49,635 489,038 +773  
Dec20 200721 100.445 100.455 100.440 100.455 +0.010 46,252 407,028 +1,496  
Mar21 200721 100.455 100.470 100.455 100.470 +0.010 34,739 302,768 +1,639  
Total Volume and Open Interest 521,647 3,392,999 +23,574  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200721 99.89 99.89 99.88 99.89 unch 1,697 128,457 +1,137  
Dec20 200721 99.86 99.86 99.85 99.86 unch 4,488 172,904 -1,497  
Mar21 200721 99.84 99.85 99.84 99.85 unch 4,110 135,026 -1,000  
Jun21 200721 99.83 99.84 99.82 99.83 -0.01 2,458 121,703 +238  
Sep21 200721 99.82 99.83 99.81 99.82 -0.01 2,003 81,718 -469  
Dec21 200721 99.80 99.81 99.79 99.80 unch 1,155 65,556 +552  
Mar22 200721 99.79 99.80 99.78 99.79 unch 2,559 60,618 +82  
Jun22 200721 99.77 99.78 99.77 99.77 -0.01 3,769 24,264 +1,155  
Sep22 200721 99.75 99.75 99.74 99.75 +0.01 68 725 +2  
Dec22 200721 99.71 99.71 99.71 99.71 unch 105 467 +105  
Total Volume and Open Interest 22,413 792,530 +306  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200721 99.10 99.13 99.09 99.12 +0.02 103,954 1,282,163 +3,453  
Dec20 200721 99.12 99.12 99.12 99.12 +0.02 0 600 +0  
Total Volume and Open Interest 103,954 1,282,763 +3,453  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200721 99.69 99.71 99.68 99.69 unch 52,153 1,231,511 +127  
Dec20 200721 99.68 99.68 99.68 99.68 unch        
Total Volume and Open Interest 52,153 1,231,511 +127  
Gold(CMX) Weekly Monthly
Aug20 200721 1819.6 1844.9 1817.2 1843.9 +26.5 167,012 288,779 -102 Hover/Click
Oct20 200721 1829.5 1854.7 1827.2 1853.8 +26.4 4,310 40,085 +1,697 Hover/Click
Dec20 200721 1842.5 1870.5 1839.9 1869.6 +29.5 16,392 207,170 +6,856 Hover/Click
Feb21 200721 1851.8 1879.1 1849.4 1878.6 +29.8 1,011 25,687 +45 Hover/Click
Apr21 200721 1856.8 1885.4 1856.8 1885.0 +30.3 366 7,220 -218 Hover/Click
Jun21 200721 1865.0 1889.1 1865.0 1889.0 +30.9 367 6,937 -1 Hover/Click
Aug21 200721 1867.6 1891.9 1867.0 1891.9 +31.1 8 2,997 +1 Hover/Click
Oct21 200721 1890.6 1894.5 1890.6 1894.5 +31.0 0 2,164 +0 Hover/Click
Dec21 200721 1869.5 1897.3 1869.3 1897.3 +31.3 9 5,511 +2 Hover/Click
Feb22 200721 1898.9 1898.9 1898.9 1898.9 +31.3 0 1 +0 Hover/Click
Apr22 200721 1900.8 1900.8 1900.8 1900.8 +31.3       Hover/Click
Jun22 200721 1906.4 1906.4 1906.4 1906.4 +31.3 0 64 +0 Hover/Click
Total Volume and Open Interest 189,595 587,244 +8,170  
Silver(CMX) Weekly Monthly
Jul20 200721 2028.5 2156.5 2027.5 2149.7 +137.3 31 1,594 -47 Hover/Click
Sep20 200721 2034.0 2172.5 2031.5 2155.7 +136.5 56,423 140,253 +41 Hover/Click
Dec20 200721 2052.5 2191.5 2051.5 2175.6 +136.8 3,775 30,138 +1,023 Hover/Click
Mar21 200721 2103.5 2205.0 2103.5 2193.8 +137.4 437 4,302 +190 Hover/Click
May21 200721 2154.5 2214.0 2154.5 2206.3 +137.4 57 1,094 +10 Hover/Click
Jul21 200721 2094.5 2234.0 2094.5 2219.2 +137.4 55 1,145 -6 Hover/Click
Sep21 200721 2165.0 2227.1 2165.0 2227.1 +137.4 18 159 +6 Hover/Click
Total Volume and Open Interest 60,905 179,963 +1,219  
Platinum(NYMEX) Weekly Monthly
Jul20 200721 863.2 911.4 863.2 911.4 +60.7 12 308 -282 Hover/Click
Oct20 200721 862.7 921.0 860.9 918.9 +61.0 7,023 43,885 -45 Hover/Click
Jan21 200721 866.3 924.6 866.3 922.9 +59.7 69 3,133 +33 Hover/Click
Apr21 200721 900.0 926.4 900.0 925.9 +59.6 0 201 +0 Hover/Click
Total Volume and Open Interest 7,104 47,540 -294  
Palladium(NYMEX) Weekly Monthly
Sep20 200721 2095.90 2237.90 2092.30 2188.20 +78.80 1,347 7,698 +246 Hover/Click
Dec20 200721 2095.00 2226.30 2095.00 2179.30 +77.40 78 872 +58 Hover/Click
Mar21 200721 2176.00 2177.70 2176.00 2176.00 +77.40       Hover/Click
Total Volume and Open Interest 1,425 8,570 +304  
Copper(CMX) Weekly Monthly
Jul20 200721 291.90 295.40 291.55 294.10 +4.25 482 1,925 -178 Hover/Click
Sep20 200721 292.10 297.50 291.95 295.80 +4.25 49,749 115,371 +916 Hover/Click
Dec20 200721 294.00 299.15 293.90 297.50 +4.30 5,587 51,161 -331 Hover/Click
Mar21 200721 295.00 300.05 295.00 298.50 +4.30 1,211 34,197 +61 Hover/Click
May21 200721 295.00 300.40 295.00 298.90 +4.25 454 7,462 +34 Hover/Click
Total Volume and Open Interest 58,386 222,318 +717  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200721 26625 26925 26590 26726 +93 151,722 78,463 -349 Hover/Click
Dec20 200721 26529 26785 26477 26603 +95 64 255 +0 Hover/Click
Mar21 200721 26612 26713 26612 26612 +86 0 4 +0 Hover/Click
Jun21 200721 26529 26529 26529 26529 +86       Hover/Click
Total Volume and Open Interest 151,786 78,722 -349  
S & P 500(CME) Weekly Monthly
Sep20 200721 3270.00 3272.50 3241.75 3251.25 +6.00 1,010 14,417 +972  
Dec20 200721 3240.50 3240.50 3240.50 3240.50 +6.00        
Mar21 200721 3234.50 3234.50 3234.50 3234.50 +6.25        
Jun21 200721 3225.75 3225.75 3225.75 3225.75 +10.25        
Total Volume and Open Interest 1,010 14,491 +972  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200721 3243.75 3273.25 3239.25 3251.25 +6.00 1,261,113 2,597,898 +942 Hover/Click
Dec20 200721 3235.50 3262.00 3228.00 3240.50 +6.00 882 48,216 +105 Hover/Click
Mar21 200721 3224.00 3252.50 3223.00 3234.50 +6.25 4 1,618 +0 Hover/Click
Jun21 200721 3225.75 3228.25 3225.75 3225.75 +10.25 0 23 +0 Hover/Click
Total Volume and Open Interest 1,261,999 2,647,756 +1,047  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200721 10952.25 11058.00 10784.75 10851.00 -100.00 443,143 235,679 -1,622 Hover/Click
Dec20 200721 10939.75 11040.75 10770.25 10835.25 -100.25 179 1,265 +6 Hover/Click
Mar21 200721 11012.00 11027.75 10782.25 10840.25 -101.00 2 8 +0 Hover/Click
Total Volume and Open Interest 443,324 236,952 -1,616  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200721 1823.90 1857.10 1819.10 1845.10 +23.80 9,616 60,288 -763 Hover/Click
Dec20 200721 1844.60 1844.60 1844.60 1844.60 +23.80 0 3 +0 Hover/Click
Mar21 200721 1847.20 1847.20 1847.20 1847.20 +23.80       Hover/Click
Total Volume and Open Interest 9,616 60,291 -763  
Volatility Index(CBOE)
Jul20 200721 24.70 25.58 23.83 24.78 +0.05 40,762 43,873 -6,092  
Aug20 200721 27.46 28.30 26.65 27.83 +0.30 43,542 151,526 +6,369  
Sep20 200721 28.90 29.65 28.22 29.33 +0.35 11,598 29,234 +1,204  
Oct20 200721 31.25 31.72 30.60 31.48 +0.20 4,995 25,434 +588  
Total Volume and Open Interest 111,662 287,203 +4,099  
S & P 600(CME)
Sep20 200721 859.70 859.70 859.70 859.70 +17.30 0 368 +0  
Dec20 200721 860.20 860.20 860.20 860.20 +17.20        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200721 1462.40 1496.60 1462.30 1485.60 +21.90 147,648 505,491 -7,787 Hover/Click
Dec20 200721 1474.50 1492.50 1470.60 1482.50 +22.00 21 481 -4 Hover/Click
Mar21 200721 1478.40 1478.40 1478.40 1478.40 +20.00       Hover/Click
Total Volume and Open Interest 147,669 505,972 -7,791  
Nikkei 225(CME)
Sep20 200721 22805 22955 22730 22745 -75 5,465 12,768 +104  
Dec20 200721 22625 22840 22625 22625 -70 1 4 +1  
Total Volume and Open Interest 5,466 12,772 +105  
Nikkei 225(SGX) Weekly Monthly
Sep20 200721 22625 22905 22565 22850 +210 58,320 91,795 +3,107  
Dec20 200721 22680 22715 22680 22715 +215 33 15,700 +7  
Mar21 200721 22675 22675 22675 22675 +215 0 978 +0  
Total Volume and Open Interest 58,353 141,342 +307  
Nikkei 225 Mini(JPX)
Sep20 200721 22600 22905 22595 22840 +190 782,629 444,175 +819  
Dec20 200721 22460 22755 22445 22700 +190 6,570 12,598 +606  
Mar21 200721 22405 22690 22405 22630 +190 166 2,146 +5  
Total Volume and Open Interest 858,907 489,702 +19,313  
Nikkei 225(JPX)
Sep20 200721 22600 22910 22600 22840 +190 59,670 267,652 +959  
Dec20 200721 22460 22760 22450 22700 +190 250 74,456 +37  
Mar21 200721 22400 22630 22400 22630 +190 34 5,831 +21  
Total Volume and Open Interest 59,954 425,295 +717  
Nikkei 225(CME) Yen
Sep20 200721 22780 22925 22705 22720 -70 18,362 35,656 +642  
Dec20 200721 22570 22770 22565 22570 -75 0 74 +0  
Mar21 200721 22480 22480 22480 22480 -75        
Total Volume and Open Interest 18,362 35,730 +642  
Nikkei 225(CME) e-Mini Yen
Sep20 200721 22720 22720 22720 22720 -70        
Dec20 200721 22570 22570 22570 22570 -80        
Mar21 200721 22480 22480 22480 22480 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200721 5133.0 5169.5 5064.5 5100.0 +10.0 98,524 233,057 +17,031  
Sep20 200721 5135.5 5162.0 5062.5 5096.5 +10.0 38 8,915 +3  
Oct20 200721 5088.0 5088.0 5088.0 5088.0 +10.0        
Dec20 200721 5075.0 5075.0 5075.0 5075.0 +10.0 0 59,620 +0  
Mar21 200721 5063.5 5063.5 5063.5 5063.5 +10.0        
Jun21 200721 4976.0 4976.0 4976.0 4976.0 +9.0        
Total Volume and Open Interest 98,562 316,098 +17,034  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200721 25055 25636 25055 25609 +592 155,205 108,478 +116  
Aug20 200721 25100 25605 25054 25583 +591 1,096 3,760 +176  
Sep20 200721 24943 25488 24943 25470 +599 300 9,156 -33  
Total Volume and Open Interest 156,706 129,079 +285  
DAX(EUREX) Weekly Monthly
Sep20 200721 13097.0 13304.5 13065.0 13159.0 +113.0 69,846 81,295 -2,615  
Dec20 200721 13195.0 13272.5 13086.5 13139.5 +115.0 73 649 +10  
Mar21 200721 13129.0 13129.0 13129.0 13129.0 +113.0 1 20 +1  
Total Volume and Open Interest 69,920 81,964 -2,604  
Mini-DAX(EUREX)
Sep20 200721 13095.0 13304.0 13064.0 13159.0 +113.0 41,764 11,760 -588  
Dec20 200721 13099.0 13277.0 13084.0 13139.5 +115.0 17 122 -1  
Mar21 200721 13100.0 13129.0 13100.0 13129.0 +113.0 0 2 +0  
Total Volume and Open Interest 41,781 11,884 -589  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200721 3388 3445 3373 3398 +14 807,876 3,404,491 -58,058  
Dec20 200721 3378 3430 3365 3384 +13 17 467,737 -5  
Mar21 200721 3372 3372 3372 3372 +14 0 6,260 +0  
Total Volume and Open Interest 807,893 3,925,578 -58,063  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200721 10520 10533 10351 10418 -17 28,785 160,201 +366  
Dec20 200721 10385 10385 10385 10385 -17 1 372 +1  
Mar21 200721 10283 10283 10283 10283 -17 1 27 +1  
Total Volume and Open Interest 28,787 160,600 +368  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200721 6228.50 6283.00 6201.50 6232.50 +5.00 75,187 722,852 +3,355  
Dec20 200721 6228.50 6228.50 6202.50 6202.50 +5.50 1 5,093 +1  
Mar21 200721 6168.50 6168.50 6168.50 6168.50 +5.50 0 42 +0  
Total Volume and Open Interest 75,191 728,042 +3,356  
SPI 200(SFE) Weekly Monthly
Sep20 200721 5969.0 6140.0 5951.0 6138.0 +168.0 28,404 325,302 -4,309  
Dec20 200721 5999.0 6126.0 5999.0 6126.0 +168.0 2 2,399 -2  
Mar21 200721 6059.0 6059.0 6059.0 6059.0 +168.0 0 1,681 +0  
Total Volume and Open Interest 28,454 329,426 -6,878  
FTSE MIB(ISE)
Sep20 200721 20825.00 21125.00 20525.00 20696.00 +74.00 14,249 61,479 -1,679  
Dec20 200721 20765.00 20995.00 20500.00 20584.00 +82.00 20 1,072 +15  
Mar21 200721 20414.00 20414.00 20414.00 20414.00 +79.00        
Total Volume and Open Interest 14,269 62,551 -1,664  
KOSPI 200(KFE)
Sep20 200721 293.85 296.30 293.25 295.05 +4.15 180,882 291,884 -12  
Dec20 200721 293.05 295.65 292.70 294.50 +4.30 168 37,556 +13  
Mar21 200721 287.50 287.50 287.50 287.50 unch 1 2,966 +0  
Total Volume and Open Interest 181,055 362,654 +1  
GSCI(CME) Weekly Monthly
Aug20 200721 342.40 344.80 342.20 342.55 +5.80 0 5,616 +0  
Sep20 200721 344.35 344.75 344.35 344.35 +5.80        
Oct20 200721 341.30 341.30 341.30 341.30 -0.30        
Total Volume and Open Interest 0 5,616 +0  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf