Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200723 898.75 907.00 897.50 906.25 +7.00 28,322 66,664 -388 Hover/Click
Sep20 200723 893.75 901.75 892.50 900.75 +6.75 13,432 51,350 +1,189 Hover/Click
Nov20 200723 895.00 901.00 893.50 900.00 +4.50 89,377 341,619 +4,387 Hover/Click
Jan21 200723 899.50 905.75 898.00 905.00 +4.75 11,189 80,648 +1,351 Hover/Click
Mar21 200723 896.00 901.25 893.75 900.75 +4.25 9,149 154,034 +1,851 Hover/Click
May21 200723 897.00 901.00 894.50 901.00 +3.50 4,530 69,797 +15 Hover/Click
Jul21 200723 903.00 907.25 901.00 906.25 +3.00 2,609 45,060 +206 Hover/Click
Aug21 200723 907.50 908.25 904.50 906.50 +3.00 101 2,604 +25 Hover/Click
Sep21 200723 897.50 900.00 895.50 899.50 +2.75 92 1,350 +18 Hover/Click
Nov21 200723 892.75 896.75 891.00 894.50 +1.50 1,218 23,165 +201 Hover/Click
Jan22 200723 897.25 898.50 896.25 898.50 +1.50 4 412 +1 Hover/Click
Mar22 200723 891.00 891.25 886.75 889.75 +0.25 62 697 +42 Hover/Click
May22 200723 887.75 890.50 887.25 890.50 -1.00 13 166 +4 Hover/Click
Jul22 200723 896.75 896.75 896.75 896.75 -1.00 7 86 +2 Hover/Click
Total Volume and Open Interest 160,106 837,841 +8,903  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200723 286.90 291.20 286.70 290.40 +3.80 21,951 42,162 -1,979 Hover/Click
Sep20 200723 289.60 293.90 289.60 293.10 +3.70 10,979 51,896 +1,969 Hover/Click
Oct20 200723 291.00 295.40 291.00 294.60 +3.80 5,858 25,634 +953 Hover/Click
Dec20 200723 294.50 298.60 294.30 297.90 +3.70 36,810 156,787 +2,242 Hover/Click
Jan21 200723 296.00 300.00 295.90 299.40 +3.70 5,637 23,501 +440 Hover/Click
Mar21 200723 296.60 299.80 296.20 299.30 +3.00 3,297 48,460 -33 Hover/Click
May21 200723 296.80 299.70 296.40 299.40 +2.60 2,482 32,036 +310 Hover/Click
Jul21 200723 299.30 301.10 298.30 301.00 +2.30 1,387 26,127 +132 Hover/Click
Aug21 200723 300.00 302.10 299.00 301.70 +2.20 210 5,691 +0 Hover/Click
Sep21 200723 300.00 302.00 299.20 301.70 +1.90 253 6,798 +35 Hover/Click
Total Volume and Open Interest 89,500 433,462 +4,118  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200723 29.93 30.20 29.62 29.79 -0.14 23,787 36,417 -2,706 Hover/Click
Sep20 200723 30.06 30.33 29.75 29.92 -0.15 16,222 50,999 +793 Hover/Click
Oct20 200723 30.21 30.47 29.90 30.05 -0.16 11,046 32,314 +2,452 Hover/Click
Dec20 200723 30.52 30.81 30.20 30.36 -0.16 48,647 169,351 -242 Hover/Click
Jan21 200723 30.76 30.98 30.51 30.58 -0.16 3,714 36,432 -557 Hover/Click
Mar21 200723 30.90 31.15 30.57 30.73 -0.16 3,545 46,677 +854 Hover/Click
May21 200723 31.01 31.23 30.67 30.81 -0.18 1,910 34,362 +413 Hover/Click
Jul21 200723 30.96 31.30 30.78 30.88 -0.20 1,339 20,711 +479 Hover/Click
Aug21 200723 31.04 31.26 30.84 30.84 -0.21 230 2,884 +0 Hover/Click
Sep21 200723 30.94 31.07 30.75 30.75 -0.22 139 2,031 +34 Hover/Click
Total Volume and Open Interest 111,205 444,915 +1,535  
Canola(WCE) Weekly Monthly
Jul20 200714 479.3 479.3 479.3 479.3 +2.3 7 0 -88 Hover/Click
Nov20 200723 483.2 486.0 483.1 485.4 +1.8 19,798 123,216 -3,212 Hover/Click
Jan21 200723 490.8 493.0 490.6 492.4 +1.6 3,395 23,045 +927 Hover/Click
Mar21 200723 496.1 498.0 496.1 497.8 +1.7 2,425 6,378 +591 Hover/Click
May21 200723 499.1 501.6 499.1 501.0 +2.2 210 5,891 +75 Hover/Click
Total Volume and Open Interest 25,933 160,878 -1,567  
Corn(CBOT) Weekly Monthly
Sep20 200723 327.25 329.50 325.00 328.00 +0.50 132,248 541,335 -10,731 Hover/Click
Dec20 200723 334.50 336.75 332.50 335.50 +0.75 129,646 607,001 +16,257 Hover/Click
Mar21 200723 344.25 346.75 342.50 345.50 +0.75 18,667 126,295 +1,670 Hover/Click
May21 200723 351.50 353.50 349.50 352.50 +1.00 6,500 37,084 +1,286 Hover/Click
Jul21 200723 356.50 358.50 354.75 357.75 +1.25 6,538 82,703 +55 Hover/Click
Sep21 200723 357.75 359.25 356.50 359.00 +1.50 949 27,940 +135 Hover/Click
Dec21 200723 365.00 366.25 363.75 366.00 +1.00 7,892 91,832 -588 Hover/Click
Mar22 200723 374.50 375.75 373.75 375.25 +0.75 351 4,319 +69 Hover/Click
May22 200723 379.50 380.75 379.50 380.75 +0.75 206 636 +57 Hover/Click
Jul22 200723 384.00 385.25 383.75 385.25 +1.00 119 1,262 +50 Hover/Click
Total Volume and Open Interest 303,242 1,523,220 +8,342  
Wheat(CBOT) Weekly Monthly
Sep20 200723 534.75 536.00 527.00 529.50 -5.00 62,298 192,590 -3,350 Hover/Click
Dec20 200723 540.00 541.25 532.50 534.75 -5.00 24,793 98,512 -7 Hover/Click
Mar21 200723 545.50 546.75 538.75 540.50 -5.00 9,566 39,987 +461 Hover/Click
May21 200723 548.75 549.50 542.00 543.50 -5.25 2,524 14,857 +290 Hover/Click
Jul21 200723 545.75 546.00 538.00 539.50 -6.00 1,578 17,114 -146 Hover/Click
Sep21 200723 551.00 551.00 543.75 544.75 -6.25 195 1,975 +34 Hover/Click
Total Volume and Open Interest 101,129 373,461 -2,688  
Wheat(KCBT) Weekly Monthly
Sep20 200723 448.00 449.25 441.00 441.25 -7.25 21,434 155,315 -870 Hover/Click
Dec20 200723 459.00 460.00 451.75 452.25 -7.25 6,828 68,498 -166 Hover/Click
Mar21 200723 470.00 471.25 463.00 463.50 -7.25 2,149 18,432 +477 Hover/Click
May21 200723 476.25 478.00 470.50 470.75 -6.75 958 12,414 +425 Hover/Click
Jul21 200723 482.00 482.75 476.00 476.25 -6.75 176 5,734 +25 Hover/Click
Sep21 200723 488.75 488.75 485.75 485.75 -7.00 48 860 +23 Hover/Click
Dec21 200723 498.75 499.50 498.75 498.75 -7.00 14 646 +2 Hover/Click
Total Volume and Open Interest 31,607 261,941 -84  
Wheat(MGE) Weekly Monthly
Sep20 200723 514.00 514.50 509.50 510.00 -4.75 4,344 41,442 -284 Hover/Click
Dec20 200723 528.00 528.25 523.25 523.50 -4.75 1,104 16,880 +25 Hover/Click
Mar21 200723 538.75 541.00 537.50 537.50 -4.25 131 6,230 +19 Hover/Click
May21 200723 548.75 549.75 547.25 547.25 -4.00 44 2,817 +21 Hover/Click
Jul21 200723 557.25 557.25 556.25 556.25 -3.75 20 518 -2 Hover/Click
Sep21 200723 562.50 569.00 562.50 562.50 -2.75 36 569 +0 Hover/Click
Total Volume and Open Interest 5,680 68,550 -220  
Oats(CBOT) Weekly Monthly
Sep20 200723 281.75 288.00 279.50 284.50 +3.75 12 807 +4 Hover/Click
Dec20 200723 272.50 279.00 269.75 275.00 +2.75 91 3,322 +5 Hover/Click
Mar21 200723 277.50 277.50 273.50 276.00 +1.25 1 103 +0 Hover/Click
May21 200723 279.00 279.00 279.00 279.00 +1.50 0 39 +0 Hover/Click
Total Volume and Open Interest 104 4,271 +9  
Rough Rice(CBOT) Weekly Monthly
Sep20 200723 11.85 11.90 11.83 11.84 -0.03 251 8,152 -86 Hover/Click
Nov20 200723 11.83 11.85 11.80 11.80 -0.01 127 1,887 +72 Hover/Click
Jan21 200723 11.93 11.93 11.93 11.93 -0.01 16 46 +7 Hover/Click
Mar21 200723 12.13 12.13 12.13 12.13 +0.04 0 10 +0 Hover/Click
Total Volume and Open Interest 394 10,095 -7  
Live Cattle(CME) Weekly Monthly
Aug20 200723 101.885 102.400 100.600 100.850 -0.650 13,177 48,164 -2,068 Hover/Click
Oct20 200723 105.950 106.150 104.385 104.600 -1.130 16,180 118,125 +2,205 Hover/Click
Dec20 200723 110.330 110.330 108.885 109.035 -1.100 8,673 52,164 +663 Hover/Click
Feb21 200723 113.400 113.480 112.285 112.800 -0.485 5,285 29,367 +626 Hover/Click
Apr21 200723 114.730 114.900 113.980 114.300 -0.350 2,661 19,439 +442 Hover/Click
Jun21 200723 108.535 108.800 107.950 108.330 -0.250 518 9,129 +39 Hover/Click
Total Volume and Open Interest 46,751 278,666 +1,855  
Feeder Cattle(CME) Weekly Monthly
Aug20 200723 141.750 143.080 141.535 142.035 +0.500 3,290 10,601 -145 Hover/Click
Sep20 200723 143.350 144.630 142.985 143.185 -0.100 4,033 11,855 +530 Hover/Click
Oct20 200723 143.500 144.650 143.150 143.435 -0.100 2,562 7,147 +70 Hover/Click
Nov20 200723 143.400 144.150 142.900 143.100 -0.300 1,615 4,595 +46 Hover/Click
Jan21 200723 141.200 141.830 140.785 141.100 -0.100 1,068 4,597 -193 Hover/Click
Mar21 200723 140.200 140.735 140.000 140.380 unch 428 1,716 -28 Hover/Click
Apr21 200723 141.950 142.000 141.600 141.630 -0.120 160 249 +35 Hover/Click
Total Volume and Open Interest 13,222 40,875 +367  
Lean Hogs(CME) Weekly Monthly
Aug20 200723 53.100 54.950 52.930 54.480 +1.830 10,549 41,326 -2,961 Hover/Click
Oct20 200723 50.480 51.680 50.250 51.030 +0.950 12,432 92,294 +3,521 Hover/Click
Dec20 200723 51.700 52.450 51.550 52.200 +0.750 6,397 42,559 +586 Hover/Click
Feb21 200723 60.480 60.930 60.150 60.780 +0.430 2,927 21,461 +784 Hover/Click
Apr21 200723 66.530 67.080 66.430 66.850 +0.130 1,572 16,101 +421 Hover/Click
May21 200723 71.650 71.730 71.180 71.300 -0.100 21 530 +16  
Jun21 200723 76.500 77.000 76.100 76.480 unch 621 5,571 +152 Hover/Click
Jul21 200723 76.230 76.550 75.830 76.280 +0.100 87 1,110 +45 Hover/Click
Total Volume and Open Interest 34,685 221,714 +2,620  
Class III Milk(CME) Weekly Monthly
Jul20 200723 24.41 24.42 24.38 24.42 +0.10 117 7,026 -24 Hover/Click
Aug20 200723 22.50 22.66 22.21 22.50 -0.26 680 6,094 +99 Hover/Click
Sep20 200723 20.98 20.98 20.50 20.86 -0.07 729 3,990 +90 Hover/Click
Oct20 200723 19.32 19.32 18.94 19.12 -0.13 315 2,838 +132 Hover/Click
Nov20 200723 17.75 17.82 17.65 17.78 -0.19 114 2,169 +46 Hover/Click
Dec20 200723 16.63 16.75 16.57 16.75 -0.13 55 1,693 +4 Hover/Click
Jan21 200723 16.30 16.35 16.30 16.35 -0.04 10 695 +10 Hover/Click
Feb21 200723 16.38 16.47 16.38 16.38 unch 7 615 -1 Hover/Click
Mar21 200723 16.40 16.50 16.40 16.40 -0.09 11 604 -4 Hover/Click
Apr21 200723 16.44 16.44 16.44 16.44 -0.06 24 357 +13 Hover/Click
May21 200723 16.53 16.53 16.53 16.53 unch 30 368 +15 Hover/Click
Jun21 200723 16.55 16.65 16.55 16.65 +0.05 24 290 +14 Hover/Click
Jul21 200723 16.70 16.70 16.70 16.70 unch 2 69 +2 Hover/Click
Total Volume and Open Interest 2,122 27,077 +400  
Cocoa(ICE) Weekly Monthly
Sep20 200723 2210 2229 2176 2202 -3 20,076 90,214 -238 Hover/Click
Dec20 200723 2205 2228 2177 2201 -4 9,531 65,655 +539 Hover/Click
Mar21 200723 2199 2223 2174 2194 -6 3,673 44,367 +348 Hover/Click
May21 200723 2199 2215 2170 2190 -6 576 14,109 +124 Hover/Click
Jul21 200723 2194 2202 2172 2188 -7 303 6,259 -56 Hover/Click
Sep21 200723 2196 2201 2172 2188 -8 133 3,979 +11 Hover/Click
Dec21 200723 2194 2194 2170 2186 -9 48 3,063 -19 Hover/Click
Total Volume and Open Interest 34,346 227,709 +708  
Coffee "C"(ICE) Weekly Monthly
Sep20 200723 108.10 109.30 106.15 107.50 -0.85 13,941 100,790 -771 Hover/Click
Dec20 200723 110.50 111.95 108.95 110.30 -0.70 6,179 68,282 +789 Hover/Click
Mar21 200723 112.55 113.90 111.05 112.35 -0.65 2,822 41,419 -25 Hover/Click
May21 200723 113.65 114.75 112.05 113.40 -0.65 1,988 24,355 -406 Hover/Click
Jul21 200723 114.55 115.60 113.15 114.35 -0.60 923 11,241 -43 Hover/Click
Sep21 200723 115.40 116.45 114.05 115.25 -0.60 401 6,656 +159 Hover/Click
Total Volume and Open Interest 26,553 273,769 -266  
Orange Juice(ICE) Weekly Monthly
Sep20 200723 124.95 126.35 122.75 123.10 -2.70 422 7,394 -76 Hover/Click
Nov20 200723 125.15 125.15 124.15 124.15 -2.45 13 1,663 +0 Hover/Click
Jan21 200723 125.85 125.85 125.85 125.85 -2.45 5 670 -4 Hover/Click
Mar21 200723 127.20 127.20 127.20 127.20 -2.45 1 333 +0 Hover/Click
May21 200723 127.80 127.80 127.80 127.80 -2.45 0 77 +0 Hover/Click
Jul21 200723 128.10 128.10 128.10 128.10 -2.45 0 3 +0 Hover/Click
Total Volume and Open Interest 441 10,140 -80  
Sugar #11(ICE) Weekly Monthly
Oct20 200723 11.89 11.89 11.72 11.77 -0.09 40,999 382,865 -1,800 Hover/Click
Mar21 200723 12.60 12.60 12.41 12.46 -0.10 19,891 226,733 +809 Hover/Click
May21 200723 12.39 12.39 12.24 12.30 -0.08 9,262 94,827 +950 Hover/Click
Jul21 200723 12.18 12.18 12.05 12.12 -0.06 4,042 77,647 +317 Hover/Click
Oct21 200723 12.20 12.20 12.05 12.11 -0.06 2,123 66,188 +47 Hover/Click
Mar22 200723 12.46 12.46 12.33 12.39 -0.06 1,066 38,116 +2 Hover/Click
May22 200723 12.20 12.20 12.08 12.14 -0.05 707 20,219 +171 Hover/Click
Jul22 200723 12.01 12.01 11.90 11.97 -0.04 479 18,987 +99 Hover/Click
Total Volume and Open Interest 79,019 944,754 +671  
London Cocoa(LCE) Weekly Monthly
Sep20 200723 1545 1570 1531 1545 +4 6,835 58,621 +269 Hover/Click
Dec20 200723 1558 1578 1550 1555 -2 7,382 62,291 -1,696 Hover/Click
Mar21 200723 1557 1570 1545 1549 -3 6,090 62,239 -179 Hover/Click
May21 200723 1552 1568 1546 1546 -4 2,343 25,230 +138 Hover/Click
Jul21 200723 1551 1566 1544 1544 -6 844 12,023 -47 Hover/Click
Sep21 200723 1551 1564 1542 1542 -6 740 12,188 +85 Hover/Click
Dec21 200723 1547 1561 1540 1540 -5 99 12,258 -21 Hover/Click
Total Volume and Open Interest 24,337 246,094 -1,455  
London Sugar(LCE) Weekly Monthly
Oct20 200723 357.90 359.50 355.80 357.00 -2.00 4,572 45,893 +134 Hover/Click
Dec20 200723 354.10 355.20 352.10 353.50 -1.70 2,624 20,079 -297 Hover/Click
Mar21 200723 352.80 353.40 351.10 352.40 -1.80 879 14,950 -151 Hover/Click
May21 200723 355.80 356.10 354.80 355.80 -1.70 185 7,898 +61 Hover/Click
Aug21 200723 355.70 355.70 355.70 355.70 -1.50 23 3,994 +8 Hover/Click
Total Volume and Open Interest 8,290 96,436 -251  
Cotton(ICE) Weekly Monthly
Oct20 200723 62.93 62.94 61.68 61.68 -1.06 20 164 +11 Hover/Click
Dec20 200723 62.69 62.86 61.83 61.92 -0.62 9,836 121,423 +69 Hover/Click
Mar21 200723 63.41 63.57 62.54 62.63 -0.63 2,581 27,358 +499 Hover/Click
May21 200723 63.77 63.88 63.18 63.24 -0.70 414 7,051 -147 Hover/Click
Jul21 200723 64.34 64.45 63.76 63.82 -0.69 133 8,402 +24 Hover/Click
Oct21 200723 62.72 62.72 62.72 62.72 -0.61 0 1 +0 Hover/Click
Total Volume and Open Interest 13,150 177,528 +451  
Lumber(CME) Weekly Monthly
Sep20 200723 511.0 529.5 505.0 522.4 +11.9 320 2,581 -33  
Nov20 200723 465.9 477.6 454.1 471.8 +13.2 93 918 -21  
Jan21 200723 466.9 477.9 465.2 465.2 +6.3 36 340 +4  
Mar21 200723 450.5 454.9 440.4 440.4 +4.5 9 126 +1  
May21 200723 422.0 427.9 413.5 413.5 +4.6 0 35 +0  
Jul21 200723 412.0 412.0 412.0 412.0 +4.6        
Sep21 200723 413.5 413.5 413.5 413.5 +4.6        
Total Volume and Open Interest 458 4,000 -49  
Crude Oil(NYM) Weekly Monthly
Sep20 200723 41.95 42.36 40.83 41.07 -0.83 389,117 467,651 -2,847 Hover/Click
Oct20 200723 42.10 42.51 40.99 41.21 -0.83 97,340 192,103 -2,350 Hover/Click
Nov20 200723 42.18 42.62 41.14 41.37 -0.80 44,851 109,590 +5,334 Hover/Click
Dec20 200723 42.30 42.73 41.28 41.51 -0.77 96,593 243,443 -700 Hover/Click
Jan21 200723 42.39 42.82 41.42 41.65 -0.74 17,884 79,388 +738 Hover/Click
Feb21 200723 42.34 42.69 41.61 41.79 -0.72 8,406 57,101 -331 Hover/Click
Mar21 200723 42.65 43.03 41.75 41.95 -0.68 13,112 85,222 -154 Hover/Click
Apr21 200723 42.74 42.97 42.07 42.10 -0.64 7,287 38,627 +1,017 Hover/Click
May21 200723 42.63 43.00 42.10 42.23 -0.61 6,031 38,177 +1,553 Hover/Click
Jun21 200723 42.91 43.32 42.16 42.36 -0.58 33,105 144,608 -692 Hover/Click
Jul21 200723 42.91 43.37 42.26 42.47 -0.55 3,610 30,911 +640 Hover/Click
Aug21 200723 43.07 43.07 42.58 42.58 -0.51 3,231 24,166 +968 Hover/Click
Sep21 200723 43.44 43.44 42.69 42.69 -0.50 6,920 42,753 +315 Hover/Click
Oct21 200723 43.26 43.26 42.79 42.79 -0.48 1,777 19,459 +200 Hover/Click
Nov21 200723 43.36 43.36 42.89 42.89 -0.46 1,282 19,526 -32 Hover/Click
Dec21 200723 43.36 43.75 42.77 42.99 -0.44 38,850 155,874 -148 Hover/Click
Total Volume and Open Interest 787,271 1,954,942 -12,620  
e-miNY Crude Oil(NYM)
Sep20 200723 41.925 42.375 40.850 41.075 -0.825 11,674 2,060 +236  
Oct20 200723 41.850 42.500 41.000 41.200 -0.850 1,719 275 +72  
Nov20 200723 41.700 41.700 41.375 41.375 -0.800 47 165 +36  
Dec20 200723 42.275 42.725 41.275 41.500 -0.775 184 301 -33  
Jan21 200723 41.650 42.050 41.650 41.650 -0.750 56 89 +38  
Feb21 200723 41.800 42.100 41.800 41.800 -0.700 8 122 +8  
Mar21 200723 41.950 42.375 41.950 41.950 -0.675 1 42 +0  
Apr21 200723 42.100 42.100 42.100 42.100 -0.650 0 31 +0  
May21 200723 42.225 42.225 42.225 42.225 -0.625 1 22 +1  
Jun21 200723 43.100 43.100 42.350 42.350 -0.600 8 120 +0  
Total Volume and Open Interest 13,711 3,351 +357  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200723 127.21 128.82 125.05 125.41 -1.66 31,648 34,239 -7,148 Hover/Click
Sep20 200723 128.45 129.82 125.81 126.17 -1.93 45,920 79,198 +4,292 Hover/Click
Oct20 200723 129.76 130.88 127.04 127.41 -2.00 19,483 34,428 +858 Hover/Click
Nov20 200723 131.19 132.37 128.44 128.82 -2.07 8,673 25,002 +579 Hover/Click
Dec20 200723 132.49 133.50 129.71 130.11 -2.09 12,363 40,841 -315 Hover/Click
Jan21 200723 133.86 134.68 131.11 131.38 -2.10 3,394 21,868 +734 Hover/Click
Feb21 200723 134.87 135.34 131.99 132.31 -2.09 1,945 15,874 +184 Hover/Click
Mar21 200723 135.35 135.35 132.50 132.80 -2.03 1,657 14,954 +161 Hover/Click
Apr21 200723 134.10 134.37 132.86 132.86 -1.95 997 8,939 +338 Hover/Click
May21 200723 134.26 134.71 133.27 133.27 -1.86 529 5,515 +64 Hover/Click
Jun21 200723 135.88 135.88 133.48 133.82 -1.79 1,721 20,095 +48 Hover/Click
Jul21 200723 136.09 136.09 135.04 135.04 -1.74 84 4,007 -3 Hover/Click
Aug21 200723 137.60 137.60 136.24 136.24 -1.69 85 3,725 -1 Hover/Click
Sep21 200723 137.30 139.03 137.30 137.30 -1.63 42 6,069 -1 Hover/Click
Total Volume and Open Interest 129,936 361,506 -374  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200723 128.49 129.94 125.52 125.86 -2.42 28,506 40,719 -5,779 Hover/Click
Sep20 200723 126.07 127.74 123.30 123.63 -2.40 56,663 107,695 +3,752 Hover/Click
Oct20 200723 118.04 119.26 115.07 115.37 -2.31 22,474 45,447 +1,388 Hover/Click
Nov20 200723 115.65 117.30 113.32 113.60 -2.30 9,986 22,550 -24 Hover/Click
Dec20 200723 114.56 115.97 112.22 112.58 -2.31 10,015 43,098 -516 Hover/Click
Jan21 200723 115.66 115.66 112.88 113.02 -2.35 1,777 16,407 +115 Hover/Click
Feb21 200723 114.40 115.78 114.40 114.40 -2.36 598 6,328 -155 Hover/Click
Mar21 200723 117.52 119.04 116.34 116.55 -2.34 442 13,634 +123 Hover/Click
Apr21 200723 132.59 133.91 131.42 131.42 -2.33 217 10,785 +16 Hover/Click
May21 200723 134.37 134.37 132.00 132.35 -2.27 113 3,436 +48 Hover/Click
Total Volume and Open Interest 131,922 351,303 -1,269  
e-miNY RBOB Gasoline(NYM)
Aug20 200723 125.90 125.90 125.86 125.90 -2.38 0 2 +0  
Sep20 200723 123.60 123.63 123.60 123.60 -2.43        
Oct20 200723 115.40 115.40 115.37 115.40 -2.28        
Nov20 200723 113.60 113.60 113.60 113.60 -2.30        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200723 1.694 1.805 1.677 1.785 +0.104 131,339 76,182 -23,700 Hover/Click
Sep20 200723 1.731 1.852 1.716 1.835 +0.117 101,751 321,340 +18,998 Hover/Click
Oct20 200723 1.846 1.968 1.841 1.952 +0.114 33,376 139,278 +3,884 Hover/Click
Nov20 200723 2.294 2.391 2.283 2.371 +0.083 15,776 95,962 +1,162 Hover/Click
Dec20 200723 2.679 2.752 2.667 2.739 +0.045 10,449 85,403 +569 Hover/Click
Jan21 200723 2.810 2.879 2.800 2.864 +0.038 13,536 125,646 +643 Hover/Click
Feb21 200723 2.782 2.846 2.771 2.831 +0.034 2,978 41,528 -50 Hover/Click
Mar21 200723 2.690 2.747 2.681 2.733 +0.030 7,753 78,945 +122 Hover/Click
Apr21 200723 2.453 2.491 2.444 2.480 +0.016 5,887 76,500 +306 Hover/Click
May21 200723 2.422 2.457 2.416 2.449 +0.015 3,549 34,198 +613 Hover/Click
Jun21 200723 2.473 2.499 2.462 2.490 +0.013 856 20,070 -35 Hover/Click
Jul21 200723 2.517 2.546 2.514 2.539 +0.011 581 17,014 -29 Hover/Click
Aug21 200723 2.546 2.559 2.531 2.552 +0.009 573 13,927 +4 Hover/Click
Sep21 200723 2.531 2.545 2.515 2.538 +0.010 521 16,309 +65 Hover/Click
Oct21 200723 2.547 2.563 2.530 2.556 +0.011 1,983 41,429 -56 Hover/Click
Nov21 200723 2.597 2.612 2.584 2.606 +0.011 404 22,209 +66 Hover/Click
Total Volume and Open Interest 335,614 1,302,340 +3,366  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200723 44.10 44.77 43.13 43.31 -0.98 229,784 260,434 -9,538 Hover/Click
Oct20 200723 44.27 45.07 43.50 43.67 -0.89 177,930 411,751 +23,924 Hover/Click
Nov20 200723 44.64 45.34 43.79 43.95 -0.86 70,148 209,332 +1,390 Hover/Click
Dec20 200723 44.88 45.55 44.03 44.19 -0.83 110,593 299,623 -651 Hover/Click
Jan21 200723 45.07 45.75 44.27 44.42 -0.81 22,745 146,613 +3,333 Hover/Click
Feb21 200723 45.33 45.95 44.51 44.65 -0.78 15,878 96,724 -1,797 Hover/Click
Mar21 200723 45.54 46.13 44.74 44.88 -0.74 15,362 91,262 -593 Hover/Click
Apr21 200723 45.82 46.31 44.97 45.10 -0.70 7,557 64,143 +512 Hover/Click
May21 200723 46.01 46.48 45.19 45.31 -0.68 3,077 50,207 +596 Hover/Click
Jun21 200723 46.13 46.64 45.39 45.52 -0.64 22,764 161,534 -1,126 Hover/Click
Jul21 200723 45.70 45.70 45.70 45.70 -0.61 1,943 48,629 +172 Hover/Click
Aug21 200723 45.88 45.88 45.88 45.88 -0.60 2,378 35,138 +1,340 Hover/Click
Sep21 200723 46.25 46.25 46.04 46.04 -0.58 2,501 41,566 +421 Hover/Click
Oct21 200723 46.17 46.17 46.17 46.17 -0.57 800 24,496 +235 Hover/Click
Total Volume and Open Interest 737,833 2,589,439 +19,490  
Gas Oil(ICE) Weekly Monthly
Aug20 200723 382.75 388.00 375.50 377.75 -1.50 72,582 111,507 -6,025 Hover/Click
Sep20 200723 383.75 389.25 376.75 379.50 -1.25 86,286 135,785 +913 Hover/Click
Oct20 200723 386.75 392.00 379.75 382.75 -1.00 42,194 107,077 +1,248 Hover/Click
Nov20 200723 388.00 393.25 381.25 384.25 -0.75 15,759 58,909 -75 Hover/Click
Dec20 200723 389.00 394.00 382.00 385.25 -0.50 34,264 98,059 +2,883 Hover/Click
Jan21 200723 393.00 396.00 384.50 387.75 -0.50 5,283 41,786 +859 Hover/Click
Feb21 200723 394.75 398.25 387.25 390.25 -0.25 2,365 25,607 +30 Hover/Click
Mar21 200723 397.75 400.25 389.75 392.50 -0.25 3,160 26,908 +273 Hover/Click
Apr21 200723 399.75 402.25 392.25 394.75 unch 1,717 16,184 -144 Hover/Click
May21 200723 403.00 403.00 394.25 396.75 unch 1,544 14,166 +272 Hover/Click
Total Volume and Open Interest 280,636 877,154 -233  
Ethanol(CBOT)
Aug20 200723 1.163 1.200 1.163 1.170 -0.020 0 50 +0  
Sep20 200723 1.163 1.195 1.163 1.170 +0.007 0 34 +0  
Oct20 200723 1.170 1.170 1.170 1.170 +0.007        
Nov20 200723 1.171 1.171 1.171 1.171 +0.007 0 1 +0  
Dec20 200723 1.206 1.206 1.206 1.206 +0.007 0 1 +0  
Jan21 200723 1.202 1.202 1.202 1.202 +0.007        
Feb21 200723 1.202 1.202 1.202 1.202 +0.007        
Mar21 200723 1.202 1.202 1.202 1.202 +0.007        
Total Volume and Open Interest 0 86 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200723 41.66 42.35 40.83 41.07 -0.83 30,290 67,984 +452 Hover/Click
Oct20 200723 41.84 42.51 40.99 41.21 -0.83 28,803 39,429 -550 Hover/Click
Nov20 200723 42.19 42.61 41.14 41.37 -0.80 24,141 23,418 +267 Hover/Click
Dec20 200723 42.39 42.72 41.29 41.51 -0.77 33,301 94,077 -1,507 Hover/Click
Jan21 200723 42.50 42.74 41.53 41.65 -0.74 12,234 11,564 +467 Hover/Click
Feb21 200723 42.85 42.93 41.68 41.79 -0.72 3,851 6,988 -340 Hover/Click
Mar21 200723 42.90 43.05 41.78 41.95 -0.68 2,325 9,940 -244 Hover/Click
Apr21 200723 42.72 42.72 42.10 42.10 -0.64 722 5,715 -56 Hover/Click
May21 200723 42.36 42.36 42.23 42.23 -0.61 479 5,225 -21 Hover/Click
Jun21 200723 43.26 43.34 42.30 42.36 -0.58 7,194 35,440 +415 Hover/Click
Jul21 200723 42.47 42.47 42.47 42.47 -0.55 362 5,740 +3 Hover/Click
Aug21 200723 42.58 42.58 42.58 42.58 -0.51 121 6,467 +5 Hover/Click
Sep21 200723 42.69 42.69 42.69 42.69 -0.50 589 6,286 -156 Hover/Click
Oct21 200723 42.79 42.79 42.79 42.79 -0.48 94 6,721 +12 Hover/Click
Nov21 200723 42.89 42.89 42.89 42.89 -0.46 157 6,174 -58 Hover/Click
Dec21 200723 43.65 43.77 42.98 42.99 -0.44 5,428 69,310 +379 Hover/Click
Total Volume and Open Interest 152,400 481,515 -348  
US Dollar Index(ICE) Weekly Monthly
Sep20 200723 94.955 95.150 94.540 94.650 -0.280 24,675 30,490 +4,737 Hover/Click
Dec20 200723 94.880 95.135 94.540 94.640 -0.283 134 856 +67 Hover/Click
Mar21 200723 95.000 95.000 94.495 94.550 -0.282 4 57 +2 Hover/Click
Total Volume and Open Interest 24,813 31,404 +4,806  
Australian Dollar(CME) Weekly Monthly
Sep20 200723 71.40 71.63 70.92 71.09 -0.33 112,195 107,846 +3,658 Hover/Click
Dec20 200723 71.40 71.59 70.98 71.10 -0.33 139 586 +25 Hover/Click
Mar21 200723 71.10 71.10 71.10 71.10 -0.33 0 25 +0 Hover/Click
Total Volume and Open Interest 112,685 108,952 +3,707  
British Pound(CME) Weekly Monthly
Sep20 200723 127.36 127.64 126.77 127.46 +0.05 95,802 178,007 +728 Hover/Click
Dec20 200723 127.44 127.53 126.85 127.52 +0.06 41 701 +1 Hover/Click
Mar21 200723 127.12 127.61 127.12 127.61 +0.05 1 202 +1 Hover/Click
Total Volume and Open Interest 96,059 180,337 +752  
Canadian Dollar(CME) Weekly Monthly
Sep20 200723 74.55 74.91 74.49 74.70 +0.15 75,929 124,433 +5,557 Hover/Click
Dec20 200723 74.58 74.90 74.50 74.71 +0.15 100 4,346 -14 Hover/Click
Mar21 200723 74.66 74.84 74.66 74.72 +0.15 47 295 +9 Hover/Click
Jun21 200723 74.70 74.70 74.70 74.70 +0.14 1 161 +1 Hover/Click
Total Volume and Open Interest 76,295 143,606 +5,723  
Japanese Yen(CME) Weekly Monthly
Sep20 200723 93.37 93.77 93.31 93.75 +0.44 80,564 141,147 +3,313 Hover/Click
Dec20 200723 93.50 93.86 93.46 93.86 +0.44 22 259 +2 Hover/Click
Mar21 200723 94.05 94.06 93.93 94.05 +0.43 103 250 +82 Hover/Click
Total Volume and Open Interest 80,860 142,686 +3,418  
Swiss Franc(CME) Weekly Monthly
Sep20 200723 107.79 108.31 107.70 108.23 +0.51 22,066 50,840 +1,642 Hover/Click
Dec20 200723 108.45 108.51 108.45 108.51 +0.51 2 129 +1 Hover/Click
Mar21 200723 108.62 109.02 108.62 108.84 +0.51 2 13 +0 Hover/Click
Total Volume and Open Interest 22,070 51,006 +1,643  
EuroFX(CME) Weekly Monthly
Sep20 200723 115.87 116.40 115.54 116.22 +0.39 252,875 623,780 +12,637 Hover/Click
Dec20 200723 116.04 116.61 115.79 116.44 +0.39 659 7,134 +153 Hover/Click
Mar21 200723 116.35 116.71 116.35 116.71 +0.39 10 913 +3 Hover/Click
Total Volume and Open Interest 255,118 636,212 +13,133  
Mexican Peso(CME) Weekly Monthly
Aug20 200723 443.50 446.00 443.50 443.50 -2.00 0 82 +0  
Sep20 200723 443.88 446.13 440.25 441.88 -2.00 41,726 126,775 +3,051 Hover/Click
Total Volume and Open Interest 42,591 128,136 +3,801  
Brazilian Real(CME) Weekly Monthly
Aug20 200723 196.00 197.35 191.30 192.55 -3.45 8,824 27,040 +1,202  
Sep20 200723 195.90 197.30 191.35 192.30 -3.50 555 1,398 +408 Hover/Click
Oct20 200723 194.00 194.05 192.10 192.10 -3.50 1 3 +0  
Nov20 200723 191.90 191.90 191.90 191.90 -3.50        
Total Volume and Open Interest 9,380 28,462 +1,610  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200723 180~170 181~100 180~160 181~030 +0~150 186,306 1,060,680 +3,376 Hover/Click
Dec20 200723 179~160 179~210 179~140 179~150 +0~150 2 13 +2 Hover/Click
Mar21 200723 179~150 179~150 179~150 179~150 +0~150       Hover/Click
Total Volume and Open Interest 186,308 1,060,693 +3,378  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200723 139~170 139~225 139~165 139~200 +0~020 614,084 3,419,358 +6,864 Hover/Click
Dec20 200723 139~150 139~185 139~150 139~175 +0~020 2,026 4,977 +1,540 Hover/Click
Mar21 200723 139~175 139~175 139~175 139~175 +0~020       Hover/Click
Total Volume and Open Interest 616,110 3,424,335 +8,404  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200723 125~252 125~272 125~246 125~262 +0~002 383,267 3,456,586 -23,553 Hover/Click
Dec20 200723 125~294 125~310 125~294 125~302 +0~002 987 7,312 +981 Hover/Click
Mar21 200723 125~302 125~302 125~302 125~302 +0~002       Hover/Click
Total Volume and Open Interest 384,254 3,463,898 -22,572  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200723 110~131 110~135 110~130 110~132 -0~001 137,557 2,120,531 +11,624 Hover/Click
Dec20 200723 110~134 110~134 110~134 110~134 -0~001 0 1 +0 Hover/Click
Mar21 200723 110~134 110~134 110~134 110~134 -0~001       Hover/Click
Total Volume and Open Interest 137,557 2,120,532 +11,624  
Eurodollars(CME) Weekly Monthly
Sep20 200723 99.745 99.765 99.745 99.760 +0.015 94,620 1,528,641 +9,018  
Dec20 200723 99.710 99.715 99.705 99.715 +0.010 66,320 1,073,381 +8,734  
Mar21 200723 99.800 99.805 99.795 99.805 +0.005 62,070 947,775 -7,449  
Jun21 200723 99.825 99.830 99.815 99.825 unch 56,309 898,823 -4,858  
Sep21 200723 99.825 99.830 99.820 99.825 unch 49,685 755,928 +4,629  
Dec21 200723 99.805 99.815 99.800 99.805 unch 44,306 704,100 +2,284  
Mar22 200723 99.825 99.830 99.815 99.825 unch 36,964 629,078 +1,029  
Jun22 200723 99.805 99.815 99.800 99.810 unch 33,202 556,028 +2,219  
Sep22 200723 99.785 99.800 99.780 99.790 unch 29,679 378,123 +714  
Dec22 200723 99.750 99.760 99.745 99.755 unch 43,279 327,394 +8,761  
Mar23 200723 99.735 99.750 99.730 99.745 +0.005 24,616 414,239 +860  
Jun23 200723 99.705 99.715 99.695 99.710 +0.005 28,750 198,019 +1,236  
Sep23 200723 99.665 99.680 99.665 99.675 +0.005 16,075 219,732 +3,036  
Dec23 200723 99.620 99.630 99.615 99.630 +0.005 16,651 191,389 +2,897  
Mar24 200723 99.580 99.605 99.580 99.600 +0.005 12,533 133,503 +3,634  
Jun24 200723 99.540 99.560 99.540 99.555 +0.005 16,422 102,455 +2,381  
Sep24 200723 99.495 99.515 99.495 99.510 +0.010 13,206 100,621 +258  
Dec24 200723 99.435 99.460 99.435 99.455 +0.015 11,026 119,547 +2,681  
Total Volume and Open Interest 731,415 9,663,277 +46,048  
Ultra T-Bond(CBOT)
Sep20 200723 223~10 226~07 223~10 225~12 +1~24 86,255 1,036,335 -1,383  
Dec20 200723 229~01 229~01 229~01 229~01 +1~24 0 2 +0  
Mar21 200723 229~01 229~01 229~01 229~01 +1~24        
Total Volume and Open Interest 86,255 1,036,337 -1,383  
Ultra 10-Yr T-Note(CBOT)
Sep20 200723 158~100 158~215 158~095 158~175 +0~060 96,867 985,259 +1,650  
Dec20 200723 160~165 160~265 160~165 160~265 +0~060 0 91 +0  
Mar21 200723 160~265 160~265 160~265 160~265 +0~060        
Total Volume and Open Interest 96,867 985,350 +1,650  
30 Day Federal Funds(CBOT)
Jul20 200723 99.908 99.910 99.908 99.908 unch 1,942 201,610 +328  
Aug20 200723 99.920 99.925 99.920 99.920 +0.005 9,834 178,509 +257  
Sep20 200723 99.925 99.930 99.925 99.930 +0.005 2,122 107,457 +440  
Oct20 200723 99.940 99.945 99.940 99.945 +0.005 14,829 242,556 +1,563  
Nov20 200723 99.945 99.950 99.945 99.950 +0.005 6,488 161,927 -1,388  
Dec20 200723 99.955 99.960 99.955 99.955 unch 898 116,310 -71  
Total Volume and Open Interest 77,558 1,690,358 -1,686  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200722 152.44 152.52 152.39 152.43 -0.05 732 14,573 +84 Hover/Click
Dec20 200722 152.43 152.43 152.43 152.43 -0.05       Hover/Click
Mar21 200722 152.43 152.43 152.43 152.43 -0.05       Hover/Click
Total Volume and Open Interest 732 14,573 +84  
Euro-Buxl(EUREX)
Sep20 200723 222.38 222.72 221.74 222.36 -0.14 31,513 209,411 -113  
Dec20 200723 220.66 220.86 220.66 220.86 -0.14        
Mar21 200723 220.06 220.06 220.06 220.06 -0.14        
Total Volume and Open Interest 31,513 209,411 -113  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200723 176.79 176.89 176.59 176.72 -0.21 407,568 1,181,222 -44,643 Hover/Click
Dec20 200723 173.88 173.90 173.78 173.87 -0.22 48 401 +47 Hover/Click
Mar21 200723 176.47 176.47 176.47 176.47 -0.21       Hover/Click
Total Volume and Open Interest 407,616 1,181,623 -44,596  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200723 134.97 135.02 134.86 134.89 -0.14 267,027 986,007 -24,353 Hover/Click
Dec20 200723 135.09 135.09 135.09 135.09 -0.14       Hover/Click
Mar21 200723 137.69 137.69 137.69 137.69 -0.14       Hover/Click
Total Volume and Open Interest 267,027 986,007 -24,353  
Euro-Schatz(EUREX)
Sep20 200723 112.11 112.11 112.07 112.07 -0.04 228,316 1,528,405 +16,752  
Dec20 200723 112.20 112.20 112.17 112.17 -0.04 0 51 +0  
Mar21 200723 113.67 113.67 113.67 113.67 -0.04        
Total Volume and Open Interest 228,316 1,528,456 +16,752  
3-Mth Euribor(EUREX)
Sep20 200723 100.450 100.450 100.450 100.450 unch 0 933 -50  
Dec20 200723 100.450 100.450 100.450 100.450 -0.005 0 267 +0  
Mar21 200723 100.470 100.470 100.470 100.470 -0.005 0 648 +0  
Total Volume and Open Interest 0 3,651 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200723 138~06 138~14 138~04 138~07 -0~02 175,817 517,841 +1,591 Hover/Click
Dec20 200723 137~08 137~08 137~08 137~08 -0~02       Hover/Click
Total Volume and Open Interest 175,817 517,841 +1,591  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200723 99.90 99.92 99.90 99.90 unch 34,989 514,092 +1,485  
Dec20 200723 99.93 99.94 99.92 99.93 unch 22,343 511,273 +1,704  
Mar21 200723 99.97 99.99 99.97 99.97 unch 15,591 538,100 +1,785  
Jun21 200723 100.00 100.01 100.00 100.00 unch 19,391 478,749 +1,079  
Sep21 200723 100.03 100.04 100.03 100.03 +0.00 18,436 395,889 +375  
Dec21 200723 100.03 100.04 100.02 100.03 +0.01 15,712 317,214 +868  
Total Volume and Open Interest 227,798 3,767,525 +14,564  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200723 100.450 100.450 100.445 100.450 unch 34,979 489,395 -1,594  
Dec20 200723 100.455 100.455 100.445 100.455 unch 35,314 415,714 +6,259  
Mar21 200723 100.470 100.475 100.465 100.470 -0.005 32,823 302,355 +578  
Total Volume and Open Interest 461,626 3,413,721 +5,269  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200723 99.89 99.89 99.88 99.89 unch 2,345 125,464 +562  
Dec20 200723 99.84 99.85 99.84 99.85 unch 8,897 169,701 -1,273  
Mar21 200723 99.83 99.84 99.82 99.84 unch 9,043 144,828 +2,737  
Jun21 200723 99.82 99.83 99.81 99.83 unch 7,274 114,135 -176  
Sep21 200723 99.81 99.82 99.80 99.82 +0.01 3,129 79,275 +314  
Dec21 200723 99.79 99.80 99.78 99.80 +0.01 989 65,019 -328  
Mar22 200723 99.78 99.79 99.77 99.79 +0.01 1,259 60,533 +218  
Jun22 200723 99.76 99.78 99.75 99.78 +0.01 1,434 24,090 -125  
Sep22 200723 99.75 99.75 99.75 99.75 +0.02 62 792 +2  
Dec22 200723 99.71 99.71 99.71 99.71 -0.01 0 401 +0  
Total Volume and Open Interest 34,432 785,330 +1,931  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200723 99.10 99.13 99.09 99.12 +0.02 141,881 1,305,936 +19,795  
Dec20 200723 99.09 99.09 99.09 99.09 +0.02 0 600 +0  
Total Volume and Open Interest 141,881 1,306,536 +19,795  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200723 99.68 99.69 99.68 99.69 +0.00 162,446 1,237,676 +3,502  
Dec20 200723 99.68 99.68 99.68 99.68 +0.00        
Total Volume and Open Interest 162,446 1,237,676 +3,502  
Gold(CMX) Weekly Monthly
Aug20 200723 1871.6 1897.7 1863.1 1890.0 +24.9 271,085 277,423 -5,921 Hover/Click
Oct20 200723 1883.4 1911.0 1875.0 1902.2 +25.5 9,180 42,732 +2,030 Hover/Click
Dec20 200723 1900.0 1927.1 1890.4 1917.4 +24.8 31,693 231,242 +14,491 Hover/Click
Feb21 200723 1907.6 1936.8 1904.0 1927.5 +25.4 4,639 25,984 +157 Hover/Click
Apr21 200723 1916.0 1945.0 1911.5 1936.1 +26.2 520 7,077 -71 Hover/Click
Jun21 200723 1923.3 1946.0 1917.0 1942.7 +27.3 466 6,769 -74 Hover/Click
Aug21 200723 1923.3 1947.2 1923.3 1947.2 +28.2 138 3,067 +72 Hover/Click
Oct21 200723 1927.5 1950.5 1927.5 1950.5 +28.4 54 2,164 +0 Hover/Click
Dec21 200723 1924.6 1961.9 1924.6 1953.6 +28.6 368 5,649 +138 Hover/Click
Feb22 200723 1955.2 1955.2 1955.2 1955.2 +28.6 0 1 +0 Hover/Click
Apr22 200723 1957.1 1957.1 1957.1 1957.1 +28.6       Hover/Click
Jun22 200723 1962.7 1962.7 1962.7 1962.7 +28.6 33 97 +33 Hover/Click
Total Volume and Open Interest 318,831 603,138 +11,016  
Silver(CMX) Weekly Monthly
Jul20 200723 2307.0 2332.5 2266.5 2294.5 -13.8 385 1,396 -91 Hover/Click
Sep20 200723 2340.5 2367.0 2247.5 2298.8 -15.6 142,781 142,766 -740 Hover/Click
Dec20 200723 2361.0 2387.5 2269.5 2320.8 -15.6 9,328 33,385 +2,118 Hover/Click
Mar21 200723 2407.0 2407.0 2298.5 2343.2 -15.1 574 4,457 +85 Hover/Click
May21 200723 2361.0 2361.0 2358.5 2358.5 -12.3 155 1,107 +12 Hover/Click
Jul21 200723 2358.5 2373.2 2345.0 2373.2 -12.3 169 1,165 +23 Hover/Click
Sep21 200723 2364.0 2381.4 2363.5 2381.4 -12.1 42 177 +18 Hover/Click
Total Volume and Open Interest 154,042 185,745 +1,444  
Platinum(NYMEX) Weekly Monthly
Jul20 200723 949.6 964.0 939.5 955.1 +5.8 103 402 +93 Hover/Click
Oct20 200723 962.4 974.9 944.4 963.8 +6.4 22,933 48,195 +3,717 Hover/Click
Jan21 200723 971.0 977.7 952.1 969.9 +8.8 363 3,252 +137 Hover/Click
Apr21 200723 962.2 974.0 961.2 974.0 +9.4 28 204 +3 Hover/Click
Total Volume and Open Interest 23,440 52,071 +3,952  
Palladium(NYMEX) Weekly Monthly
Sep20 200723 2215.20 2245.10 2198.50 2239.80 +10.80 2,685 8,286 +279 Hover/Click
Dec20 200723 2217.00 2232.20 2205.70 2229.60 +9.10 196 1,052 +155 Hover/Click
Mar21 200723 2211.30 2219.60 2184.50 2219.60 +6.30       Hover/Click
Total Volume and Open Interest 2,881 9,338 +434  
Copper(CMX) Weekly Monthly
Jul20 200723 289.10 292.45 289.10 292.45 +1.60 493 1,782 -237 Hover/Click
Sep20 200723 292.65 295.40 289.90 293.85 +1.40 51,621 118,383 +727 Hover/Click
Dec20 200723 294.65 296.90 291.75 295.45 +1.25 9,017 51,980 -254 Hover/Click
Mar21 200723 292.80 297.70 292.75 296.15 +1.00 2,715 34,545 +330 Hover/Click
May21 200723 295.00 297.60 293.15 296.35 +0.85 1,444 8,402 +240 Hover/Click
Total Volume and Open Interest 65,878 227,565 +931  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200723 26885 27057 26449 26543 -341 173,817 79,225 +521 Hover/Click
Dec20 200723 26756 26930 26341 26419 -344 40 261 +7 Hover/Click
Mar21 200723 26438 26438 26438 26438 -344 0 4 +0 Hover/Click
Jun21 200723 26356 26356 26356 26356 -343       Hover/Click
Total Volume and Open Interest 173,857 79,490 +528  
S & P 500(CME) Weekly Monthly
Sep20 200723 3266.75 3284.00 3227.50 3227.50 -38.00 1,358 15,421 +851  
Dec20 200723 3216.75 3216.75 3216.75 3216.75 -38.00        
Mar21 200723 3207.75 3210.25 3207.75 3207.75 -41.00        
Jun21 200723 3198.00 3203.75 3198.00 3198.00 -36.75        
Total Volume and Open Interest 1,358 15,495 +851  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200723 3267.75 3284.50 3214.25 3227.50 -38.00 1,463,931 2,583,172 -12,874 Hover/Click
Dec20 200723 3255.00 3272.50 3204.50 3216.75 -38.00 966 48,399 +148 Hover/Click
Mar21 200723 3245.50 3261.75 3202.75 3207.75 -41.00 16 1,619 +1 Hover/Click
Jun21 200723 3198.00 3203.75 3198.00 3198.00 -36.75 0 23 +0 Hover/Click
Total Volume and Open Interest 1,464,913 2,633,214 -12,725  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200723 10850.00 10938.50 10514.50 10548.25 -256.00 587,994 220,803 -12,526 Hover/Click
Dec20 200723 10842.25 10907.00 10500.00 10532.25 -256.50 824 1,392 +113 Hover/Click
Mar21 200723 10815.00 10815.00 10538.50 10538.50 -256.00 1 8 +0 Hover/Click
Total Volume and Open Interest 588,819 222,203 -12,413  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200723 1863.40 1884.30 1845.80 1861.30 +2.60 11,448 59,615 -195 Hover/Click
Dec20 200723 1860.80 1860.80 1860.80 1860.80 +2.60 0 3 +0 Hover/Click
Mar21 200723 1863.40 1863.40 1863.40 1863.40 +2.60       Hover/Click
Total Volume and Open Interest 11,448 59,618 -195  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200723 27.39 29.11 26.79 28.78 +1.53 68,003 167,202 +8,538  
Sep20 200723 29.19 30.54 28.69 30.28 +1.15 17,833 30,623 +2,418  
Oct20 200723 31.36 32.43 30.90 32.17 +0.92 8,548 26,398 -302  
Total Volume and Open Interest 145,632 265,163 -27,545  
S & P 600(CME)
Sep20 200723 866.90 866.90 866.90 866.90 +6.10 0 368 +0  
Dec20 200723 867.40 867.40 867.40 867.40 +6.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200723 1490.10 1507.50 1472.10 1487.20 -3.00 176,438 507,472 +670 Hover/Click
Dec20 200723 1487.00 1501.00 1472.40 1484.10 -2.90 22 504 +2 Hover/Click
Mar21 200723 1481.10 1481.10 1481.10 1481.10 -2.20       Hover/Click
Total Volume and Open Interest 176,460 507,976 +672  
Nikkei 225(CME)
Sep20 200723 22795 22910 22495 22560 -225 4,962 13,094 +103  
Dec20 200723 22500 22500 22435 22435 -230 0 4 +0  
Total Volume and Open Interest 4,962 13,098 +103  
Nikkei 225(SGX) Weekly Monthly
Sep20 200722 22850 22930 22700 22740 -110 57,261 92,124 +329  
Dec20 200722 22645 22645 22600 22600 -115 9 15,707 +7  
Mar21 200722 22560 22560 22560 22560 -115 0 978 +0  
Total Volume and Open Interest 57,270 141,678 +336  
Nikkei 225 Mini(JPX)
Sep20 200722 22760 22835 22705 22750 -90 704,762 440,196 -3,979  
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 200722 22760 22830 22700 22750 -90 48,388 265,059 -2,593  
Dec20 200722 22620 22670 22570 22590 -110 391 74,629 +173  
Mar21 200722 22570 22570 22540 22540 -90 22 6,553 +722  
Total Volume and Open Interest 48,801 423,597 -1,698  
Nikkei 225(CME) Yen
Sep20 200723 22770 22885 22470 22540 -215 27,852 36,102 -430  
Dec20 200723 22515 22515 22390 22390 -215 0 74 +0  
Mar21 200723 22300 22300 22300 22300 -215        
Total Volume and Open Interest 27,852 36,176 -430  
Nikkei 225(CME) e-Mini Yen
Sep20 200723 22540 22540 22540 22540 -220        
Dec20 200723 22390 22390 22390 22390 -220        
Mar21 200723 22300 22300 22300 22300 -220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200723 5047.5 5081.0 4974.0 5030.0 -3.0 58,668 235,714 +699  
Sep20 200723 5066.5 5069.0 5012.0 5026.5 -3.0 46 8,902 +26  
Oct20 200723 5018.0 5018.0 5018.0 5018.0 -3.0        
Dec20 200723 5006.0 5006.0 5006.0 5006.0 -2.0 0 59,620 +0  
Mar21 200723 4995.0 4995.0 4995.0 4995.0 -2.5        
Jun21 200723 4909.0 4909.0 4909.0 4909.0 -3.0        
Total Volume and Open Interest 58,714 318,742 +725  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200723 25036 25325 24963 25231 +126 152,162 111,571 +975  
Aug20 200723 24950 25286 24940 25205 +134 1,984 4,249 +500  
Sep20 200723 24839 25156 24818 25083 +131 929 9,240 +172  
Total Volume and Open Interest 155,335 132,918 +1,689  
DAX(EUREX) Weekly Monthly
Sep20 200723 13124.5 13208.0 12941.0 13103.5 +15.0 93,808 86,117 -1,988  
Dec20 200723 13137.5 13165.0 12950.0 13084.0 +15.0 196 716 +76  
Mar21 200723 13073.5 13073.5 13073.5 13073.5 +15.0 0 20 +0  
Total Volume and Open Interest 94,004 86,853 -1,912  
Mini-DAX(EUREX)
Sep20 200723 13136.0 13209.0 12940.0 13103.5 +15.0 59,777 12,669 -425  
Dec20 200723 13096.0 13170.0 12930.0 13084.0 +15.0 24 124 +1  
Mar21 200723 13000.0 13073.5 13000.0 13073.5 +15.0 1 3 +0  
Total Volume and Open Interest 59,802 12,796 -424  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200723 3370 3395 3327 3366 +4 971,831 3,469,960 +9,870  
Dec20 200723 3373 3377 3320 3353 +4 541 468,058 +319  
Mar21 200723 3342 3342 3342 3342 +5 0 6,260 +0  
Total Volume and Open Interest 972,372 3,991,368 +10,189  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200723 10445 10472 10272 10361 -42 28,397 158,388 +244  
Dec20 200723 10372 10372 10327 10327 -43 0 371 -2  
Mar21 200723 10225 10225 10225 10225 -43 0 27 +0  
Total Volume and Open Interest 28,397 158,786 +242  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200723 6170.00 6244.00 6119.50 6183.50 +8.50 79,244 722,095 +3,398  
Dec20 200723 6183.50 6200.00 6152.00 6152.00 +7.50 18 5,105 +12  
Mar21 200723 6117.50 6117.50 6117.50 6117.50 +7.50 0 47 +0  
Total Volume and Open Interest 79,262 727,302 +3,410  
SPI 200(SFE) Weekly Monthly
Sep20 200723 6048.0 6070.0 5994.0 6062.0 +21.0 48,698 332,390 +5,782  
Dec20 200723 6050.0 6050.0 6050.0 6050.0 +21.0 3 2,398 -1  
Mar21 200723 5983.0 5983.0 5983.0 5983.0 +21.0 0 1,681 +0  
Total Volume and Open Interest 48,702 336,513 +5,781  
FTSE MIB(ISE)
Sep20 200723 20645.00 20710.00 20215.00 20443.00 -124.00 24,345 64,838 -15  
Dec20 200723 20520.00 20585.00 20150.00 20331.00 -124.00 31 1,111 +21  
Mar21 200723 20166.00 20166.00 20166.00 20166.00 -114.00        
Total Volume and Open Interest 24,376 65,949 +6  
KOSPI 200(KFE)
Sep20 200723 294.25 294.45 290.20 292.00 -2.30 204,192 296,943 +4,537  
Dec20 200723 293.65 293.65 289.70 291.40 -2.25 241 37,290 -285  
Mar21 200723 288.55 288.55 288.55 288.55 +1.05 1 2,966 +0  
Total Volume and Open Interest 204,438 367,447 +4,252  
GSCI(CME) Weekly Monthly
Aug20 200723 344.25 344.25 340.05 340.65 -2.85 4 5,614 +0  
Sep20 200723 342.45 342.45 342.45 342.45 -2.85        
Oct20 200723 339.40 339.40 339.40 339.40 -8.95        
Total Volume and Open Interest 4 5,614 +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

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