Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200724 906.00 910.00 901.50 904.75 -1.50 26,710 63,225 -3,439 Hover/Click
Sep20 200724 901.00 904.25 895.00 898.75 -2.00 13,702 52,226 +876 Hover/Click
Nov20 200724 900.00 903.75 894.75 899.25 -0.75 93,542 342,945 +1,326 Hover/Click
Jan21 200724 905.00 908.75 900.25 904.75 -0.25 11,071 81,429 +781 Hover/Click
Mar21 200724 901.00 904.00 896.25 900.75 unch 13,732 154,536 +502 Hover/Click
May21 200724 900.75 903.75 896.75 901.25 +0.25 6,461 69,697 -100 Hover/Click
Jul21 200724 906.25 909.75 902.75 907.00 +0.75 3,659 45,400 +340 Hover/Click
Aug21 200724 908.25 909.00 903.50 907.25 +0.75 155 2,626 +22 Hover/Click
Sep21 200724 900.25 901.75 897.00 900.00 +0.50 127 1,354 +4 Hover/Click
Nov21 200724 894.50 898.25 892.25 896.00 +1.50 1,963 23,141 -24 Hover/Click
Jan22 200724 900.25 901.00 897.50 899.75 +1.25 13 419 +7 Hover/Click
Mar22 200724 891.00 892.50 888.25 890.25 +0.50 23 697 +0 Hover/Click
May22 200724 891.50 892.25 891.50 891.50 +1.00 0 166 +0 Hover/Click
Jul22 200724 897.50 897.50 897.50 897.50 +0.75 0 86 +0 Hover/Click
Total Volume and Open Interest 171,161 838,133 +292  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200724 291.00 292.40 289.10 290.80 +0.40 19,903 38,942 -3,220 Hover/Click
Sep20 200724 293.70 295.00 291.80 293.50 +0.40 10,654 53,180 +1,284 Hover/Click
Oct20 200724 295.00 296.60 293.50 295.10 +0.50 4,186 26,441 +807 Hover/Click
Dec20 200724 298.30 300.40 296.80 298.60 +0.70 30,675 157,089 +302 Hover/Click
Jan21 200724 299.50 301.50 298.10 299.90 +0.50 3,966 23,518 +17 Hover/Click
Mar21 200724 299.30 301.00 298.20 299.50 +0.20 4,958 48,616 +156 Hover/Click
May21 200724 299.40 300.70 298.50 299.50 +0.10 3,534 32,136 +100 Hover/Click
Jul21 200724 301.40 302.50 300.30 301.10 +0.10 2,316 25,917 -210 Hover/Click
Aug21 200724 302.50 303.30 301.20 301.80 +0.10 333 5,755 +64 Hover/Click
Sep21 200724 301.90 303.50 301.30 302.00 +0.30 322 6,874 +76 Hover/Click
Total Volume and Open Interest 82,172 432,948 -514  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200724 29.76 30.06 29.58 29.80 +0.01 22,908 34,963 -1,454 Hover/Click
Sep20 200724 29.88 30.18 29.71 29.92 unch 16,335 50,814 -185 Hover/Click
Oct20 200724 30.01 30.30 29.84 30.04 -0.01 6,002 32,506 +192 Hover/Click
Dec20 200724 30.33 30.62 30.14 30.37 +0.01 43,514 168,120 -1,231 Hover/Click
Jan21 200724 30.55 30.82 30.37 30.60 +0.02 3,063 36,317 -115 Hover/Click
Mar21 200724 30.75 30.97 30.53 30.73 unch 3,466 47,220 +543 Hover/Click
May21 200724 30.92 31.06 30.61 30.81 unch 2,896 34,152 -210 Hover/Click
Jul21 200724 31.00 31.13 30.72 30.91 +0.03 1,979 21,110 +399 Hover/Click
Aug21 200724 31.08 31.08 30.69 30.88 +0.04 74 2,879 -5 Hover/Click
Sep21 200724 30.66 30.97 30.60 30.80 +0.05 128 2,035 +4 Hover/Click
Total Volume and Open Interest 101,331 443,165 -1,750  
Canola(WCE) Weekly Monthly
Nov20 200724 484.8 488.2 484.8 487.7 +2.3 12,532 119,966 -3,250 Hover/Click
Jan21 200724 491.9 494.9 491.9 494.4 +2.0 3,638 24,336 +1,291 Hover/Click
Mar21 200724 497.8 499.6 497.8 499.2 +1.4 2,104 7,234 +856 Hover/Click
May21 200724 501.0 502.8 501.0 502.1 +1.1 564 6,176 +285 Hover/Click
Jul21 200724 502.0 502.6 501.9 501.9 +0.4 64 1,751 +45 Hover/Click
Total Volume and Open Interest 18,905 160,108 -770  
Corn(CBOT) Weekly Monthly
Sep20 200724 328.00 329.75 325.50 326.25 -1.75 122,910 541,120 -215 Hover/Click
Dec20 200724 335.75 337.50 334.25 335.00 -0.50 130,127 611,259 +4,258 Hover/Click
Mar21 200724 345.75 348.00 345.00 346.00 +0.50 20,041 131,060 +4,765 Hover/Click
May21 200724 351.25 354.75 351.25 353.00 +0.50 5,993 37,748 +664 Hover/Click
Jul21 200724 358.00 360.00 357.25 358.50 +0.75 6,251 82,964 +261 Hover/Click
Sep21 200724 359.50 360.50 358.50 359.75 +0.75 583 27,952 +12 Hover/Click
Dec21 200724 366.00 367.50 365.00 366.50 +0.50 6,826 91,560 -272 Hover/Click
Mar22 200724 376.00 377.50 375.00 376.25 +1.00 151 4,314 -5 Hover/Click
May22 200724 381.25 381.75 381.25 381.25 +0.50 102 695 +59 Hover/Click
Jul22 200724 385.75 386.00 385.50 385.50 +0.25 8 1,266 +4 Hover/Click
Total Volume and Open Interest 293,062 1,532,765 +9,545  
Wheat(CBOT) Weekly Monthly
Sep20 200724 530.75 544.00 530.00 539.50 +10.00 59,562 192,889 +299 Hover/Click
Dec20 200724 536.50 548.75 535.50 545.25 +10.50 27,199 99,934 +1,422 Hover/Click
Mar21 200724 541.50 554.25 541.25 551.00 +10.50 7,976 39,871 -116 Hover/Click
May21 200724 545.00 556.50 544.75 554.00 +10.50 3,811 15,166 +309 Hover/Click
Jul21 200724 541.00 553.00 541.00 550.75 +11.25 2,559 16,806 -308 Hover/Click
Sep21 200724 550.00 557.00 550.00 555.25 +10.50 494 2,047 +72 Hover/Click
Total Volume and Open Interest 102,265 375,299 +1,838  
Wheat(KCBT) Weekly Monthly
Sep20 200724 441.50 455.25 440.25 449.50 +8.25 19,357 154,227 -1,088 Hover/Click
Dec20 200724 453.25 465.50 451.50 460.50 +8.25 9,271 69,792 +1,294 Hover/Click
Mar21 200724 464.00 476.25 463.00 471.50 +8.00 3,085 18,236 -196 Hover/Click
May21 200724 471.25 483.25 470.25 478.75 +8.00 903 12,559 +145 Hover/Click
Jul21 200724 476.25 488.00 476.00 484.50 +8.25 346 5,736 +2 Hover/Click
Sep21 200724 494.00 497.50 490.00 493.75 +8.00 141 862 +2 Hover/Click
Dec21 200724 504.50 510.00 498.50 506.75 +8.00 78 613 -33 Hover/Click
Total Volume and Open Interest 33,181 262,067 +126  
Wheat(MGE) Weekly Monthly
Sep20 200724 510.00 520.25 510.00 515.25 +5.25 3,291 41,278 -164 Hover/Click
Dec20 200724 524.25 533.50 524.25 528.25 +4.75 1,633 17,141 +261 Hover/Click
Mar21 200724 538.00 547.00 538.00 541.75 +4.25 261 6,288 +58 Hover/Click
May21 200724 549.00 556.50 549.00 551.25 +4.00 80 2,839 +22 Hover/Click
Jul21 200724 561.50 565.00 558.75 560.00 +3.75 62 527 +9 Hover/Click
Sep21 200724 569.50 569.50 565.00 565.00 +2.50 18 569 +0 Hover/Click
Total Volume and Open Interest 5,348 68,736 +186  
Oats(CBOT) Weekly Monthly
Sep20 200724 285.00 287.25 285.00 285.50 +1.00 26 800 -7 Hover/Click
Dec20 200724 277.00 277.75 275.75 276.25 +1.25 215 3,412 +90 Hover/Click
Mar21 200724 277.75 278.25 277.75 277.75 +1.75 1 103 +0 Hover/Click
May21 200724 276.50 276.50 276.50 276.50 -2.50 0 39 +0 Hover/Click
Total Volume and Open Interest 242 4,354 +83  
Rough Rice(CBOT) Weekly Monthly
Sep20 200724 11.82 11.86 11.78 11.81 -0.03 180 8,136 -16 Hover/Click
Nov20 200724 11.81 11.81 11.77 11.79 -0.01 90 1,954 +67 Hover/Click
Jan21 200724 11.90 11.90 11.90 11.90 -0.02 0 46 +0 Hover/Click
Mar21 200724 12.10 12.10 12.10 12.10 -0.03 0 10 +0 Hover/Click
Total Volume and Open Interest 270 10,146 +51  
Live Cattle(CME) Weekly Monthly
Aug20 200724 101.000 101.650 100.750 101.330 +0.480 10,368 45,924 -2,240 Hover/Click
Oct20 200724 104.650 105.500 104.430 105.100 +0.500 15,690 118,273 +148 Hover/Click
Dec20 200724 109.000 109.800 108.800 109.330 +0.295 7,244 52,819 +655 Hover/Click
Feb21 200724 112.730 113.150 112.230 112.450 -0.350 5,834 30,198 +831 Hover/Click
Apr21 200724 114.150 114.650 113.785 113.980 -0.320 2,018 19,951 +512 Hover/Click
Jun21 200724 108.180 108.635 108.000 108.450 +0.120 594 9,343 +214 Hover/Click
Total Volume and Open Interest 41,848 278,808 +142  
Feeder Cattle(CME) Weekly Monthly
Aug20 200724 141.750 143.700 141.550 142.050 +0.015 4,214 10,427 -174 Hover/Click
Sep20 200724 142.900 144.550 142.450 142.750 -0.435 3,634 12,110 +255 Hover/Click
Oct20 200724 143.100 144.500 142.580 142.800 -0.635 2,252 7,482 +335 Hover/Click
Nov20 200724 142.700 143.950 142.435 142.685 -0.415 911 4,709 +114 Hover/Click
Jan21 200724 140.830 141.950 140.735 141.035 -0.065 357 4,695 +98 Hover/Click
Mar21 200724 140.400 141.130 139.850 140.185 -0.195 163 1,748 +32 Hover/Click
Apr21 200724 141.750 142.035 141.235 141.330 -0.300 74 250 +1 Hover/Click
Total Volume and Open Interest 11,648 41,562 +687  
Lean Hogs(CME) Weekly Monthly
Aug20 200724 54.030 54.200 52.780 54.000 -0.480 10,465 39,011 -2,315 Hover/Click
Oct20 200724 51.050 51.180 49.430 50.150 -0.880 11,799 93,458 +1,164 Hover/Click
Dec20 200724 52.200 52.200 51.500 51.930 -0.270 7,018 43,197 +638 Hover/Click
Feb21 200724 60.800 60.930 60.380 60.900 +0.120 3,129 21,983 +522 Hover/Click
Apr21 200724 66.850 66.950 66.500 66.900 +0.050 1,781 16,466 +365 Hover/Click
May21 200724 71.180 71.350 71.180 71.350 +0.050 23 536 +6  
Jun21 200724 76.580 76.680 76.250 76.480 unch 739 5,735 +164 Hover/Click
Jul21 200724 76.300 76.500 76.150 76.480 +0.200 58 1,122 +12 Hover/Click
Total Volume and Open Interest 35,110 222,303 +589  
Class III Milk(CME) Weekly Monthly
Jul20 200724 24.43 24.43 24.39 24.41 -0.01 139 7,035 +9 Hover/Click
Aug20 200724 22.35 22.44 21.75 21.75 -0.75 685 6,126 +32 Hover/Click
Sep20 200724 20.75 20.87 20.11 20.15 -0.71 669 4,113 +123 Hover/Click
Oct20 200724 18.95 19.20 18.49 18.77 -0.35 326 2,847 +9 Hover/Click
Nov20 200724 17.65 17.71 17.26 17.49 -0.29 138 2,210 +41 Hover/Click
Dec20 200724 16.58 16.62 16.41 16.55 -0.20 34 1,686 -7 Hover/Click
Jan21 200724 16.35 16.35 16.19 16.35 unch 18 686 -9 Hover/Click
Feb21 200724 16.39 16.39 16.28 16.37 -0.01 22 628 +13 Hover/Click
Mar21 200724 16.40 16.40 16.40 16.40 unch 15 611 +7 Hover/Click
Apr21 200724 16.44 16.44 16.44 16.44 unch 0 357 +0 Hover/Click
May21 200724 16.53 16.53 16.53 16.53 unch 0 368 +0 Hover/Click
Jun21 200724 16.60 16.60 16.59 16.60 -0.05 0 290 +0 Hover/Click
Jul21 200724 16.55 16.70 16.55 16.70 unch 0 69 +0 Hover/Click
Total Volume and Open Interest 2,046 27,295 +218  
Cocoa(ICE) Weekly Monthly
Sep20 200724 2190 2250 2188 2224 +22 9,329 89,428 -786 Hover/Click
Dec20 200724 2190 2243 2190 2222 +21 4,351 65,394 -261 Hover/Click
Mar21 200724 2181 2231 2181 2212 +18 2,326 44,770 +403 Hover/Click
May21 200724 2188 2222 2188 2204 +14 165 14,149 +40 Hover/Click
Jul21 200724 2200 2220 2193 2199 +11 81 6,277 +18 Hover/Click
Sep21 200724 2198 2207 2192 2198 +10 31 3,974 -5 Hover/Click
Dec21 200724 2197 2198 2194 2198 +12 66 3,077 +14 Hover/Click
Total Volume and Open Interest 16,353 227,132 -577  
Coffee "C"(ICE) Weekly Monthly
Sep20 200724 106.95 109.10 106.35 108.40 +0.90 32,829 98,479 -2,311 Hover/Click
Dec20 200724 109.55 111.85 109.20 111.30 +1.00 17,229 67,711 -571 Hover/Click
Mar21 200724 111.65 113.80 111.40 113.30 +0.95 6,782 41,662 +243 Hover/Click
May21 200724 112.70 114.75 112.40 114.25 +0.85 4,495 24,327 -28 Hover/Click
Jul21 200724 114.05 115.50 113.65 115.10 +0.75 1,893 11,469 +228 Hover/Click
Sep21 200724 114.85 116.10 114.50 115.90 +0.65 721 6,724 +68 Hover/Click
Total Volume and Open Interest 65,048 271,995 -1,774  
Orange Juice(ICE) Weekly Monthly
Sep20 200724 123.10 125.00 122.80 124.50 +1.40 284 7,369 -25 Hover/Click
Nov20 200724 124.15 125.95 124.15 125.60 +1.45 14 1,666 +3 Hover/Click
Jan21 200724 126.95 127.60 126.95 127.60 +1.75 1 669 -1 Hover/Click
Mar21 200724 128.40 129.15 128.40 129.15 +1.95 0 333 +0 Hover/Click
May21 200724 130.30 130.75 130.00 130.75 +2.95 0 77 +0 Hover/Click
Jul21 200724 130.50 130.65 129.80 130.65 +2.55 0 3 +0 Hover/Click
Total Volume and Open Interest 299 10,117 -23  
Sugar #11(ICE) Weekly Monthly
Oct20 200724 11.67 11.73 11.48 11.49 -0.28 32,078 378,650 -4,215 Hover/Click
Mar21 200724 12.36 12.41 12.16 12.18 -0.28 13,639 227,825 +1,092 Hover/Click
May21 200724 12.24 12.25 12.03 12.05 -0.25 5,699 95,665 +838 Hover/Click
Jul21 200724 12.05 12.07 11.88 11.90 -0.22 3,048 78,195 +548 Hover/Click
Oct21 200724 12.07 12.07 11.91 11.94 -0.17 1,212 66,433 +245 Hover/Click
Mar22 200724 12.34 12.34 12.21 12.25 -0.14 356 37,987 -129 Hover/Click
May22 200724 12.08 12.10 11.96 12.04 -0.10 80 20,181 -38 Hover/Click
Jul22 200724 11.87 11.92 11.82 11.90 -0.07 73 18,936 -51 Hover/Click
Total Volume and Open Interest 56,197 943,048 -1,706  
London Cocoa(LCE) Weekly Monthly
Sep20 200724 1540 1563 1538 1546 +1 3,317 58,480 -141 Hover/Click
Dec20 200724 1553 1574 1550 1560 +5 4,800 62,214 -77 Hover/Click
Mar21 200724 1548 1566 1545 1553 +4 3,147 62,503 +264 Hover/Click
May21 200724 1543 1564 1543 1550 +4 1,390 25,440 +210 Hover/Click
Jul21 200724 1542 1564 1542 1548 +4 463 11,914 -109 Hover/Click
Sep21 200724 1541 1561 1541 1547 +5 223 12,209 +21 Hover/Click
Dec21 200724 1558 1558 1544 1544 +4 153 12,328 +70 Hover/Click
Total Volume and Open Interest 13,546 246,332 +238  
London Sugar(LCE) Weekly Monthly
Oct20 200724 356.40 356.80 349.70 350.30 -6.70 3,628 46,012 +119 Hover/Click
Dec20 200724 352.20 352.80 346.90 347.40 -6.10 1,537 19,943 -136 Hover/Click
Mar21 200724 351.10 351.50 346.20 346.70 -5.70 721 14,929 -21 Hover/Click
May21 200724 354.90 354.90 350.00 350.40 -5.40 42 7,897 -1 Hover/Click
Aug21 200724 352.00 352.70 349.60 350.00 -5.70 14 3,998 +4 Hover/Click
Total Volume and Open Interest 5,944 96,399 -37  
Cotton(ICE) Weekly Monthly
Oct20 200724 62.07 62.13 59.55 59.96 -1.72 13 172 +8 Hover/Click
Dec20 200724 61.90 62.09 59.51 60.10 -1.82 9,549 120,935 -488 Hover/Click
Mar21 200724 62.66 62.75 60.26 60.82 -1.81 2,370 28,102 +744 Hover/Click
May21 200724 63.00 63.09 61.01 61.54 -1.70 792 7,082 +31 Hover/Click
Jul21 200724 63.59 63.59 61.65 62.18 -1.64 163 8,438 +36 Hover/Click
Oct21 200724 61.28 61.28 61.28 61.28 -1.44 0 1 +0 Hover/Click
Total Volume and Open Interest 13,056 177,915 +387  
Lumber(CME) Weekly Monthly
Sep20 200724 531.6 541.4 531.5 541.4 +19.0 769 2,574 -7  
Nov20 200724 478.5 490.8 471.8 490.8 +19.0 186 900 -18  
Jan21 200724 468.0 482.6 464.0 482.6 +17.4 33 349 +9  
Mar21 200724 445.0 458.1 444.0 456.0 +15.6 6 125 -1  
May21 200724 424.0 428.7 419.5 424.5 +11.0 4 35 +0  
Jul21 200724 423.0 423.0 423.0 423.0 +11.0        
Sep21 200724 424.5 424.5 424.5 424.5 +11.0        
Total Volume and Open Interest 998 3,983 -17  
Crude Oil(NYM) Weekly Monthly
Sep20 200724 41.06 41.67 40.66 41.29 +0.22 333,647 467,297 -354 Hover/Click
Oct20 200724 41.23 41.81 40.83 41.45 +0.24 93,945 196,881 +4,778 Hover/Click
Nov20 200724 41.34 41.93 41.01 41.64 +0.27 30,441 110,139 +549 Hover/Click
Dec20 200724 41.47 42.05 41.15 41.82 +0.31 49,089 242,215 -1,228 Hover/Click
Jan21 200724 41.61 42.17 41.33 42.00 +0.35 9,912 79,209 -179 Hover/Click
Feb21 200724 41.78 42.28 41.48 42.18 +0.39 5,078 57,241 +140 Hover/Click
Mar21 200724 41.94 42.36 41.66 42.35 +0.40 5,544 86,171 +949 Hover/Click
Apr21 200724 42.21 42.51 41.85 42.51 +0.41 788 38,567 -60 Hover/Click
May21 200724 42.24 42.69 42.08 42.67 +0.44 2,143 38,651 +474 Hover/Click
Jun21 200724 42.37 42.83 42.07 42.81 +0.45 11,379 145,988 +1,380 Hover/Click
Jul21 200724 42.52 42.94 42.21 42.94 +0.47 703 30,963 +52 Hover/Click
Aug21 200724 42.53 43.06 42.44 43.06 +0.48 546 24,236 +70 Hover/Click
Sep21 200724 42.83 43.18 42.70 43.18 +0.49 2,963 42,356 -397 Hover/Click
Oct21 200724 43.29 43.29 43.29 43.29 +0.50 481 19,671 +212 Hover/Click
Nov21 200724 43.40 43.40 43.40 43.40 +0.51 904 19,509 -17 Hover/Click
Dec21 200724 43.04 43.54 42.73 43.50 +0.51 19,036 156,635 +761 Hover/Click
Total Volume and Open Interest 577,772 1,963,576 +8,634  
e-miNY Crude Oil(NYM)
Sep20 200724 41.100 41.675 40.650 41.300 +0.225 8,711 1,957 -103  
Oct20 200724 41.275 41.775 40.850 41.450 +0.250 661 264 -11  
Nov20 200724 41.400 41.650 41.400 41.650 +0.275 4 164 -1  
Dec20 200724 41.575 42.050 41.125 41.825 +0.325 343 539 +238  
Jan21 200724 42.000 42.000 42.000 42.000 +0.350 9 89 +0  
Feb21 200724 42.175 42.175 42.175 42.175 +0.375 2 121 -1  
Mar21 200724 42.275 42.350 41.875 42.350 +0.400 11 41 -1  
Apr21 200724 42.500 42.500 42.500 42.500 +0.400 0 31 +0  
May21 200724 42.675 42.675 42.675 42.675 +0.450 0 22 +0  
Jun21 200724 42.800 42.800 42.075 42.800 +0.450 4 122 +2  
Total Volume and Open Interest 9,767 3,476 +125  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200724 125.76 126.21 124.20 125.63 +0.22 18,885 29,640 -4,599 Hover/Click
Sep20 200724 126.12 127.02 124.98 126.38 +0.21 45,428 80,677 +1,479 Hover/Click
Oct20 200724 127.62 128.25 126.27 127.63 +0.22 17,400 36,459 +2,031 Hover/Click
Nov20 200724 129.06 129.71 127.76 129.03 +0.21 8,311 26,151 +1,149 Hover/Click
Dec20 200724 130.38 131.03 129.10 130.36 +0.25 17,123 39,040 -1,801 Hover/Click
Jan21 200724 131.65 132.13 130.50 131.70 +0.32 3,247 22,002 +134 Hover/Click
Feb21 200724 131.66 133.09 131.44 132.70 +0.39 1,539 16,027 +153 Hover/Click
Mar21 200724 132.92 133.30 131.92 133.21 +0.41 1,303 15,072 +118 Hover/Click
Apr21 200724 132.35 133.29 132.00 133.29 +0.43 451 9,040 +101 Hover/Click
May21 200724 133.11 133.70 132.77 133.69 +0.42 482 5,603 +88 Hover/Click
Jun21 200724 133.98 134.50 133.01 134.30 +0.48 1,826 20,468 +373 Hover/Click
Jul21 200724 135.20 135.75 134.27 135.58 +0.54 429 4,074 +67 Hover/Click
Aug21 200724 137.50 138.46 136.82 136.82 +0.58 134 3,790 +65 Hover/Click
Sep21 200724 139.41 139.41 137.90 137.90 +0.60 98 6,038 -31 Hover/Click
Total Volume and Open Interest 117,242 360,836 -670  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200724 126.30 129.00 125.43 128.48 +2.62 23,977 37,997 -2,722 Hover/Click
Sep20 200724 124.43 126.10 123.07 125.60 +1.97 51,609 109,449 +1,754 Hover/Click
Oct20 200724 115.97 117.40 114.87 117.14 +1.77 21,937 44,448 -999 Hover/Click
Nov20 200724 114.35 115.45 113.09 115.20 +1.60 9,642 21,744 -806 Hover/Click
Dec20 200724 113.00 114.36 112.08 114.11 +1.53 10,023 43,914 +816 Hover/Click
Jan21 200724 112.95 114.57 112.50 114.47 +1.45 1,837 16,316 -91 Hover/Click
Feb21 200724 115.11 115.80 113.98 115.80 +1.40 719 6,318 -10 Hover/Click
Mar21 200724 116.25 117.94 116.25 117.94 +1.39 452 13,728 +94 Hover/Click
Apr21 200724 132.44 132.79 132.44 132.79 +1.37 149 10,784 -1 Hover/Click
May21 200724 133.21 133.81 132.52 133.81 +1.46 304 3,377 -59 Hover/Click
Total Volume and Open Interest 121,678 349,385 -1,918  
e-miNY RBOB Gasoline(NYM)
Aug20 200724 128.48 128.48 128.48 128.48 +2.62 0 2 +0  
Sep20 200724 125.60 125.60 125.60 125.60 +1.97        
Oct20 200724 117.14 117.14 117.14 117.14 +1.77        
Nov20 200724 115.20 115.20 115.20 115.20 +1.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200724 1.784 1.818 1.746 1.808 +0.023 118,416 52,186 -23,996 Hover/Click
Sep20 200724 1.832 1.871 1.793 1.867 +0.032 99,230 340,981 +19,641 Hover/Click
Oct20 200724 1.949 1.997 1.913 1.994 +0.042 43,898 142,267 +2,989 Hover/Click
Nov20 200724 2.371 2.414 2.332 2.410 +0.039 27,862 97,495 +1,533 Hover/Click
Dec20 200724 2.742 2.774 2.709 2.773 +0.034 11,614 85,606 +203 Hover/Click
Jan21 200724 2.861 2.899 2.835 2.898 +0.034 14,134 126,364 +718 Hover/Click
Feb21 200724 2.828 2.865 2.804 2.865 +0.034 3,721 41,831 +303 Hover/Click
Mar21 200724 2.728 2.765 2.707 2.764 +0.031 6,884 79,667 +722 Hover/Click
Apr21 200724 2.477 2.505 2.462 2.505 +0.025 4,443 76,856 +356 Hover/Click
May21 200724 2.442 2.472 2.430 2.472 +0.023 1,758 34,323 +125 Hover/Click
Jun21 200724 2.485 2.511 2.473 2.511 +0.021 843 20,199 +129 Hover/Click
Jul21 200724 2.531 2.557 2.521 2.557 +0.018 1,080 17,122 +108 Hover/Click
Aug21 200724 2.540 2.571 2.536 2.571 +0.019 767 14,074 +147 Hover/Click
Sep21 200724 2.526 2.557 2.521 2.557 +0.019 649 16,310 +1 Hover/Click
Oct21 200724 2.549 2.574 2.538 2.574 +0.018 1,995 41,963 +534 Hover/Click
Nov21 200724 2.590 2.622 2.589 2.622 +0.016 619 22,225 +16 Hover/Click
Total Volume and Open Interest 339,663 1,306,133 +3,793  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200724 43.27 43.90 42.79 43.34 +0.03 202,158 239,859 -20,575 Hover/Click
Oct20 200724 43.65 44.23 43.25 43.78 +0.11 157,888 430,807 +19,056 Hover/Click
Nov20 200724 43.96 44.50 43.63 44.16 +0.21 69,978 210,709 +1,377 Hover/Click
Dec20 200724 44.18 44.74 43.92 44.49 +0.30 80,835 302,666 +3,043 Hover/Click
Jan21 200724 44.43 44.92 44.17 44.79 +0.37 27,540 144,243 -2,370 Hover/Click
Feb21 200724 44.67 45.20 44.42 45.08 +0.43 13,448 94,683 -2,041 Hover/Click
Mar21 200724 44.89 45.37 44.67 45.34 +0.46 12,264 91,072 -190 Hover/Click
Apr21 200724 45.16 45.60 44.90 45.57 +0.47 4,971 64,170 +27 Hover/Click
May21 200724 45.38 45.82 45.23 45.79 +0.48 2,434 50,149 -58 Hover/Click
Jun21 200724 45.54 46.03 45.33 46.00 +0.48 15,366 160,220 -1,314 Hover/Click
Jul21 200724 46.19 46.19 46.19 46.19 +0.49 766 48,556 -73 Hover/Click
Aug21 200724 46.38 46.38 46.38 46.38 +0.50 1,044 35,276 +138 Hover/Click
Sep21 200724 46.54 46.54 46.54 46.54 +0.50 1,493 41,652 +86 Hover/Click
Oct21 200724 46.67 46.67 46.67 46.67 +0.50 196 24,429 -67 Hover/Click
Total Volume and Open Interest 620,650 2,589,365 -74  
Gas Oil(ICE) Weekly Monthly
Aug20 200724 376.75 378.75 371.75 374.75 -3.00 44,382 106,044 -5,463 Hover/Click
Sep20 200724 378.50 380.00 373.50 376.25 -3.25 56,737 135,770 -15 Hover/Click
Oct20 200724 381.25 383.25 376.75 379.50 -3.25 23,340 108,614 +1,537 Hover/Click
Nov20 200724 382.75 384.75 378.50 381.00 -3.25 12,015 59,888 +979 Hover/Click
Dec20 200724 383.50 385.75 379.50 382.00 -3.25 20,658 99,782 +1,723 Hover/Click
Jan21 200724 386.50 388.25 382.25 384.75 -3.00 2,528 42,276 +490 Hover/Click
Feb21 200724 389.75 390.75 384.75 387.25 -3.00 2,248 25,944 +337 Hover/Click
Mar21 200724 390.75 392.25 387.25 389.75 -2.75 2,185 27,240 +332 Hover/Click
Apr21 200724 393.00 395.25 390.75 392.00 -2.75 338 16,118 -66 Hover/Click
May21 200724 395.00 396.50 393.25 394.00 -2.75 246 14,233 +67 Hover/Click
Total Volume and Open Interest 173,449 878,055 +901  
Ethanol(CBOT)
Aug20 200724 1.140 1.150 1.129 1.150 -0.020 2 49 -1  
Sep20 200724 1.140 1.150 1.110 1.150 -0.020 1 35 +1  
Oct20 200724 1.150 1.150 1.150 1.150 -0.020        
Nov20 200724 1.151 1.151 1.151 1.151 -0.020 0 1 +0  
Dec20 200724 1.186 1.186 1.186 1.186 -0.020 0 1 +0  
Jan21 200724 1.182 1.182 1.182 1.182 -0.020        
Feb21 200724 1.182 1.182 1.182 1.182 -0.020        
Mar21 200724 1.182 1.182 1.182 1.182 -0.020        
Total Volume and Open Interest 3 86 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200724 41.11 41.66 40.66 41.29 +0.22 32,761 66,100 -1,884 Hover/Click
Oct20 200724 41.25 41.79 40.85 41.45 +0.24 25,854 40,016 +587 Hover/Click
Nov20 200724 41.39 41.89 41.02 41.64 +0.27 17,229 23,986 +568 Hover/Click
Dec20 200724 41.52 42.00 41.18 41.82 +0.31 22,230 91,770 -2,307 Hover/Click
Jan21 200724 41.64 42.13 41.38 42.00 +0.35 7,407 11,257 -307 Hover/Click
Feb21 200724 41.79 42.26 41.58 42.18 +0.39 3,294 6,977 -11 Hover/Click
Mar21 200724 42.00 42.40 41.74 42.35 +0.40 1,136 9,877 -63 Hover/Click
Apr21 200724 42.38 42.51 42.05 42.51 +0.41 171 5,705 -10 Hover/Click
May21 200724 42.40 42.67 42.40 42.67 +0.44 89 5,207 -18 Hover/Click
Jun21 200724 42.40 42.81 42.29 42.81 +0.45 2,815 35,373 -67 Hover/Click
Jul21 200724 42.94 42.94 42.94 42.94 +0.47 28 5,742 +2 Hover/Click
Aug21 200724 43.06 43.06 43.06 43.06 +0.48 5 6,466 -1 Hover/Click
Sep21 200724 43.18 43.18 43.18 43.18 +0.49 45 6,287 +1 Hover/Click
Oct21 200724 43.29 43.29 43.29 43.29 +0.50 0 6,721 +0 Hover/Click
Nov21 200724 43.40 43.40 43.40 43.40 +0.51 0 6,174 +0 Hover/Click
Dec21 200724 42.98 43.50 42.89 43.50 +0.51 3,159 69,494 +184 Hover/Click
Total Volume and Open Interest 117,123 478,209 -3,306  
US Dollar Index(ICE) Weekly Monthly
Sep20 200724 94.750 94.780 94.100 94.380 -0.270 17,679 31,360 +870 Hover/Click
Dec20 200724 94.735 94.735 94.230 94.378 -0.262 212 836 -20 Hover/Click
Mar21 200724 94.455 94.600 94.317 94.317 -0.233 4 59 +2 Hover/Click
Total Volume and Open Interest 17,896 32,257 +853  
Australian Dollar(CME) Weekly Monthly
Sep20 200724 71.01 71.27 70.65 70.98 -0.11 116,064 112,004 +4,158 Hover/Click
Dec20 200724 71.01 71.27 70.67 70.99 -0.11 74 602 +16 Hover/Click
Mar21 200724 70.82 71.16 70.72 70.99 -0.11 0 25 +0 Hover/Click
Total Volume and Open Interest 116,668 113,158 +4,206  
British Pound(CME) Weekly Monthly
Sep20 200724 127.40 128.07 127.20 127.94 +0.48 101,418 170,155 -7,852 Hover/Click
Dec20 200724 127.38 128.11 127.27 127.99 +0.47 1,208 1,114 +413 Hover/Click
Mar21 200724 128.09 128.12 127.38 128.09 +0.48 1 203 +1 Hover/Click
Total Volume and Open Interest 103,322 172,336 -8,001  
Canadian Dollar(CME) Weekly Monthly
Sep20 200724 74.60 74.76 74.39 74.51 -0.19 64,589 122,178 -2,255 Hover/Click
Dec20 200724 74.63 74.77 74.40 74.52 -0.19 49 4,326 -20 Hover/Click
Mar21 200724 74.56 74.76 74.43 74.53 -0.19 6 295 +0 Hover/Click
Jun21 200724 74.52 74.52 74.52 74.52 -0.18 0 161 +0 Hover/Click
Total Volume and Open Interest 64,828 141,197 -2,409  
Japanese Yen(CME) Weekly Monthly
Sep20 200724 93.66 94.69 93.62 94.40 +0.65 82,270 140,129 -1,018 Hover/Click
Dec20 200724 93.85 94.77 93.74 94.51 +0.65 22 264 +5 Hover/Click
Mar21 200724 94.05 94.93 93.99 94.71 +0.66 69 291 +41 Hover/Click
Total Volume and Open Interest 83,074 141,031 -1,655  
Swiss Franc(CME) Weekly Monthly
Sep20 200724 108.22 108.80 108.14 108.58 +0.35 22,111 53,104 +2,264 Hover/Click
Dec20 200724 108.54 109.06 108.43 108.86 +0.35 2 130 +1 Hover/Click
Mar21 200724 109.19 109.30 108.81 109.19 +0.35 0 13 +0 Hover/Click
Total Volume and Open Interest 22,113 53,271 +2,265  
EuroFX(CME) Weekly Monthly
Sep20 200724 116.10 116.71 115.95 116.50 +0.28 261,651 635,486 +11,706 Hover/Click
Dec20 200724 116.35 116.93 116.17 116.73 +0.29 1,156 7,471 +337 Hover/Click
Mar21 200724 116.77 117.15 116.44 116.99 +0.28 75 943 +30 Hover/Click
Total Volume and Open Interest 265,358 649,008 +12,796  
Mexican Peso(CME) Weekly Monthly
Aug20 200724 447.75 447.75 441.25 447.75 +4.25 1 82 +0  
Sep20 200724 442.00 446.63 439.00 446.13 +4.25 43,790 129,065 +2,290 Hover/Click
Total Volume and Open Interest 43,794 130,427 +2,291  
Brazilian Real(CME) Weekly Monthly
Aug20 200724 192.55 193.70 190.30 192.55 unch 5,699 26,853 -187  
Sep20 200724 191.05 193.45 190.25 192.35 +0.05 785 1,462 +64 Hover/Click
Oct20 200724 192.25 193.05 190.20 192.25 +0.15 6 3 +0  
Nov20 200724 192.05 192.80 190.10 192.05 +0.15        
Total Volume and Open Interest 6,490 28,339 -123  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200724 181~090 181~300 180~230 181~030 unch 245,814 1,069,155 +8,475 Hover/Click
Dec20 200724 179~240 180~070 179~030 179~150 unch 116 123 +110 Hover/Click
Mar21 200724 179~150 179~150 179~150 179~150 unch       Hover/Click
Total Volume and Open Interest 245,930 1,069,278 +8,585  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200724 139~200 139~250 139~170 139~185 -0~015 647,895 3,443,818 +24,460 Hover/Click
Dec20 200724 139~170 139~220 139~150 139~160 -0~015 920 5,578 +601 Hover/Click
Mar21 200724 139~160 139~160 139~160 139~160 -0~015       Hover/Click
Total Volume and Open Interest 648,815 3,449,396 +25,061  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200724 125~256 125~276 125~246 125~256 -0~004 385,668 3,444,589 -11,997 Hover/Click
Dec20 200724 125~296 125~314 125~290 125~296 -0~004 3,291 10,599 +3,287 Hover/Click
Mar21 200724 125~296 125~296 125~296 125~296 -0~004       Hover/Click
Total Volume and Open Interest 388,959 3,455,188 -8,710  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200724 110~130 110~136 110~130 110~133 +0~001 143,608 2,117,816 -2,715 Hover/Click
Dec20 200724 110~143 110~143 110~143 110~143 +0~007 0 1 +0 Hover/Click
Mar21 200724 110~143 110~143 110~143 110~143 +0~007       Hover/Click
Total Volume and Open Interest 143,608 2,117,817 -2,715  
Eurodollars(CME) Weekly Monthly
Sep20 200724 99.765 99.765 99.760 99.760 unch 63,899 1,531,487 +2,846  
Dec20 200724 99.715 99.715 99.710 99.710 -0.005 52,673 1,074,025 +644  
Mar21 200724 99.800 99.805 99.795 99.800 -0.005 51,051 948,312 +537  
Jun21 200724 99.820 99.825 99.815 99.820 -0.005 57,622 901,519 +2,696  
Sep21 200724 99.825 99.830 99.815 99.820 -0.005 45,688 754,832 -1,096  
Dec21 200724 99.800 99.810 99.795 99.800 -0.005 50,959 709,798 +5,698  
Mar22 200724 99.825 99.830 99.815 99.820 -0.005 49,644 629,470 +392  
Jun22 200724 99.805 99.815 99.800 99.805 -0.005 32,466 555,119 -909  
Sep22 200724 99.790 99.800 99.780 99.790 unch 39,697 381,770 +3,647  
Dec22 200724 99.755 99.765 99.745 99.755 unch 28,279 327,562 +168  
Mar23 200724 99.740 99.750 99.735 99.740 -0.005 29,164 414,800 +561  
Jun23 200724 99.710 99.720 99.700 99.705 -0.005 23,845 199,975 +1,956  
Sep23 200724 99.675 99.690 99.665 99.675 unch 33,702 220,454 +722  
Dec23 200724 99.630 99.645 99.620 99.630 unch 20,900 192,890 +1,501  
Mar24 200724 99.600 99.615 99.590 99.600 unch 17,071 135,725 +2,222  
Jun24 200724 99.550 99.575 99.545 99.555 unch 11,046 102,749 +294  
Sep24 200724 99.510 99.530 99.500 99.510 unch 8,965 100,127 -494  
Dec24 200724 99.450 99.475 99.440 99.450 -0.005 11,501 119,937 +390  
Total Volume and Open Interest 684,999 9,686,004 +22,727  
Ultra T-Bond(CBOT)
Sep20 200724 226~08 227~13 224~20 225~24 +0~12 113,012 1,042,206 +5,871  
Dec20 200724 229~13 229~13 229~13 229~13 +0~12 0 2 +0  
Mar21 200724 229~13 229~13 229~13 229~13 +0~12        
Total Volume and Open Interest 113,012 1,042,208 +5,871  
Ultra 10-Yr T-Note(CBOT)
Sep20 200724 158~190 158~290 158~105 158~140 -0~035 115,220 983,644 -1,615  
Dec20 200724 160~235 161~040 160~225 160~235 -0~030 0 91 +0  
Mar21 200724 160~235 160~235 160~235 160~235 -0~030        
Total Volume and Open Interest 115,220 983,735 -1,615  
30 Day Federal Funds(CBOT)
Jul20 200724 99.908 99.910 99.908 99.908 unch 3,840 200,937 -673  
Aug20 200724 99.920 99.925 99.920 99.920 unch 6,929 177,577 -932  
Sep20 200724 99.930 99.935 99.930 99.930 unch 7,828 106,374 -1,083  
Oct20 200724 99.940 99.945 99.940 99.945 unch 7,888 242,222 -334  
Nov20 200724 99.950 99.955 99.950 99.950 unch 6,061 158,247 -3,680  
Dec20 200724 99.960 99.960 99.955 99.955 unch 968 116,215 -95  
Total Volume and Open Interest 58,505 1,684,707 -5,651  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200723 152.41 152.46 152.38 152.43 unch 537 14,709 +136 Hover/Click
Dec20 200723 152.43 152.43 152.43 152.43 unch       Hover/Click
Mar21 200723 152.43 152.43 152.43 152.43 unch       Hover/Click
Total Volume and Open Interest 537 14,709 +136  
Euro-Buxl(EUREX)
Sep20 200724 222.44 223.82 220.00 220.56 -1.80 53,149 217,194 +7,783  
Dec20 200724 219.00 219.00 219.00 219.00 -1.86 2 1 +1  
Mar21 200724 218.26 218.26 218.26 218.26 -1.80        
Total Volume and Open Interest 53,151 217,195 +7,784  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200724 176.77 176.98 175.95 176.09 -0.63 482,282 1,203,973 +22,751 Hover/Click
Dec20 200724 173.93 173.93 173.15 173.24 -0.63 491 892 +491 Hover/Click
Mar21 200724 175.84 175.84 175.84 175.84 -0.63       Hover/Click
Total Volume and Open Interest 482,773 1,204,865 +23,242  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200724 134.89 134.95 134.64 134.68 -0.21 334,271 1,020,505 +34,498 Hover/Click
Dec20 200724 134.78 134.78 134.78 134.78 -0.31       Hover/Click
Mar21 200724 137.48 137.48 137.48 137.48 -0.21       Hover/Click
Total Volume and Open Interest 334,271 1,020,505 +34,498  
Euro-Schatz(EUREX)
Sep20 200724 112.08 112.08 112.03 112.04 -0.03 259,158 1,554,445 +26,040  
Dec20 200724 112.17 112.17 112.17 112.17 -0.00 0 51 +0  
Mar21 200724 113.64 113.64 113.64 113.64 -0.03        
Total Volume and Open Interest 259,158 1,554,496 +26,040  
3-Mth Euribor(EUREX)
Sep20 200724 100.450 100.450 100.445 100.445 -0.005 0 933 +0  
Dec20 200724 100.445 100.445 100.445 100.445 -0.005 0 267 +0  
Mar21 200724 100.460 100.460 100.460 100.460 -0.010 0 648 +0  
Total Volume and Open Interest 0 3,651 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200724 138~11 138~15 137~26 137~29 -0~10 158,140 518,995 +1,154 Hover/Click
Dec20 200724 136~29 136~29 136~29 136~29 -0~10       Hover/Click
Total Volume and Open Interest 158,140 518,995 +1,154  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200724 99.91 99.91 99.90 99.90 unch 13,959 511,866 -2,226  
Dec20 200724 99.93 99.93 99.92 99.92 -0.01 30,513 506,954 -4,319  
Mar21 200724 99.97 99.98 99.96 99.96 -0.01 25,423 541,096 +2,996  
Jun21 200724 100.00 100.01 99.99 99.99 -0.01 21,390 475,166 -3,583  
Sep21 200724 100.03 100.04 100.01 100.02 -0.01 33,275 402,513 +6,624  
Dec21 200724 100.03 100.04 100.01 100.01 -0.01 19,777 319,610 +2,396  
Total Volume and Open Interest 281,193 3,772,594 +5,069  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200724 100.450 100.450 100.440 100.445 -0.005 56,719 483,445 -5,950  
Dec20 200724 100.450 100.455 100.440 100.445 -0.010 32,449 413,959 -1,755  
Mar21 200724 100.465 100.475 100.450 100.455 -0.015 61,085 304,818 +2,463  
Total Volume and Open Interest 636,979 3,409,520 -4,201  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200724 99.88 99.89 99.88 99.89 unch 4,396 126,309 +845  
Dec20 200724 99.85 99.85 99.84 99.85 unch 5,092 169,874 +173  
Mar21 200724 99.83 99.84 99.83 99.84 unch 7,262 144,545 -283  
Jun21 200724 99.83 99.83 99.82 99.83 unch 5,275 112,298 -1,837  
Sep21 200724 99.81 99.82 99.80 99.82 unch 2,243 79,424 +149  
Dec21 200724 99.79 99.80 99.78 99.80 unch 1,226 65,832 +813  
Mar22 200724 99.78 99.79 99.78 99.79 unch 1,715 61,363 +830  
Jun22 200724 99.77 99.77 99.76 99.77 -0.01 592 24,597 +507  
Sep22 200724 99.75 99.75 99.75 99.75 unch 41 792 +0  
Dec22 200724 99.72 99.72 99.72 99.72 +0.01 0 401 +0  
Total Volume and Open Interest 27,842 786,527 +1,197  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200724 99.12 99.14 99.11 99.12 unch 141,305 1,317,798 +11,862  
Dec20 200724 99.09 99.09 99.09 99.09 unch 0 600 +0  
Total Volume and Open Interest 141,305 1,318,398 +11,862  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200724 99.69 99.70 99.69 99.70 +0.00 130,972 1,252,966 +15,290  
Dec20 200724 99.69 99.69 99.69 99.69 +0.01        
Total Volume and Open Interest 130,972 1,252,966 +15,290  
Gold(CMX) Weekly Monthly
Aug20 200724 1884.9 1904.6 1880.5 1897.5 +7.5 382,234 260,524 -16,899 Hover/Click
Oct20 200724 1897.0 1917.4 1893.0 1910.1 +7.9 11,126 45,452 +2,720 Hover/Click
Dec20 200724 1912.3 1933.6 1908.0 1925.2 +7.8 49,858 250,630 +19,388 Hover/Click
Feb21 200724 1924.0 1942.4 1919.6 1935.8 +8.3 5,252 26,457 +473 Hover/Click
Apr21 200724 1931.1 1950.5 1928.9 1944.8 +8.7 1,242 7,375 +298 Hover/Click
Jun21 200724 1935.5 1958.0 1935.5 1952.4 +9.7 674 6,768 -1 Hover/Click
Aug21 200724 1941.8 1961.0 1941.0 1957.5 +10.3 134 3,096 +29 Hover/Click
Oct21 200724 1945.5 1964.6 1945.5 1961.0 +10.5 63 2,164 +0 Hover/Click
Dec21 200724 1950.0 1969.2 1950.0 1964.1 +10.5 273 5,641 -8 Hover/Click
Feb22 200724 1965.7 1965.7 1965.7 1965.7 +10.5 0 1 +0 Hover/Click
Apr22 200724 1981.6 1981.6 1967.6 1967.6 +10.5       Hover/Click
Jun22 200724 1973.2 1973.2 1973.2 1973.2 +10.5 0 97 +0 Hover/Click
Total Volume and Open Interest 452,511 609,737 +6,599  
Silver(CMX) Weekly Monthly
Jul20 200724 2306.5 2307.0 2280.8 2280.8 -13.7 792 1,371 -25 Hover/Click
Sep20 200724 2283.5 2318.5 2258.0 2285.0 -13.8 202,387 140,102 -2,664 Hover/Click
Dec20 200724 2306.0 2340.0 2280.0 2308.0 -12.8 12,547 35,154 +1,769 Hover/Click
Mar21 200724 2335.0 2358.5 2306.5 2330.4 -12.8 696 4,516 +59 Hover/Click
May21 200724 2349.0 2368.5 2325.0 2346.3 -12.2 142 1,106 -1 Hover/Click
Jul21 200724 2354.5 2382.0 2339.5 2361.0 -12.2 202 1,162 -3 Hover/Click
Sep21 200724 2358.5 2384.0 2357.5 2369.2 -12.2 20 182 +5 Hover/Click
Total Volume and Open Interest 218,034 184,943 -802  
Platinum(NYMEX) Weekly Monthly
Jul20 200724 939.8 949.1 939.8 947.9 -7.2 69 458 +56 Hover/Click
Oct20 200724 955.6 967.0 932.6 956.0 -7.8 27,623 49,086 +891 Hover/Click
Jan21 200724 965.2 971.1 942.5 962.4 -7.5 280 3,314 +62 Hover/Click
Apr21 200724 975.3 975.3 967.5 967.5 -6.5 13 206 +2 Hover/Click
Total Volume and Open Interest 27,999 53,087 +1,016  
Palladium(NYMEX) Weekly Monthly
Sep20 200724 2228.80 2310.00 2206.40 2294.10 +54.30 2,038 8,367 +81 Hover/Click
Dec20 200724 2223.50 2292.60 2213.30 2285.10 +55.50 174 1,176 +124 Hover/Click
Mar21 200724 2271.80 2271.80 2271.80 2271.80 +52.20 3 2 +2 Hover/Click
Total Volume and Open Interest 2,215 9,545 +207  
Copper(CMX) Weekly Monthly
Jul20 200724 289.70 290.65 285.85 288.20 -4.25 534 1,468 -314 Hover/Click
Sep20 200724 292.15 293.05 286.65 289.25 -4.60 72,710 116,788 -1,595 Hover/Click
Dec20 200724 293.70 294.75 288.50 290.95 -4.50 8,563 52,103 +123 Hover/Click
Mar21 200724 294.05 294.30 289.30 291.80 -4.35 3,376 34,732 +187 Hover/Click
May21 200724 291.35 294.20 289.80 292.20 -4.15 1,774 8,569 +167 Hover/Click
Total Volume and Open Interest 88,081 226,301 -1,264  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200724 26548 26615 26290 26322 -221 162,999 82,144 +2,919 Hover/Click
Dec20 200724 26458 26480 26173 26200 -219 106 269 +8 Hover/Click
Mar21 200724 26380 26380 26215 26215 -223 0 4 +0 Hover/Click
Jun21 200724 26133 26133 26133 26133 -223       Hover/Click
Total Volume and Open Interest 163,105 82,417 +2,927  
S & P 500(CME) Weekly Monthly
Sep20 200724 3204.00 3238.25 3200.00 3204.00 -23.50 1,600 16,097 +676  
Dec20 200724 3193.25 3193.25 3193.25 3193.25 -23.50        
Mar21 200724 3185.00 3185.00 3185.00 3185.00 -22.75        
Jun21 200724 3174.00 3174.00 3174.00 3174.00 -24.00        
Total Volume and Open Interest 1,600 16,171 +676  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200724 3230.00 3239.00 3191.50 3204.00 -23.50 1,354,244 2,590,322 +7,150 Hover/Click
Dec20 200724 3223.75 3228.00 3181.25 3193.25 -23.50 1,167 48,924 +525 Hover/Click
Mar21 200724 3198.00 3216.75 3173.00 3185.00 -22.75 2 1,619 +0 Hover/Click
Jun21 200724 3174.00 3174.00 3174.00 3174.00 -24.00 0 23 +0 Hover/Click
Total Volume and Open Interest 1,355,413 2,640,889 +7,675  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200724 10565.50 10597.00 10301.00 10459.00 -89.25 483,851 218,383 -2,420 Hover/Click
Dec20 200724 10557.00 10579.75 10288.00 10442.25 -90.00 499 1,391 -1 Hover/Click
Mar21 200724 10330.00 10565.75 10299.00 10449.25 -89.25 0 8 +0 Hover/Click
Total Volume and Open Interest 484,350 219,782 -2,421  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200724 1867.00 1870.10 1841.90 1845.50 -15.80 10,056 58,875 -740 Hover/Click
Dec20 200724 1845.00 1845.00 1844.70 1845.00 -15.80 0 3 +0 Hover/Click
Mar21 200724 1847.60 1847.60 1847.60 1847.60 -15.80       Hover/Click
Total Volume and Open Interest 10,056 58,878 -740  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200724 28.55 29.90 28.25 28.73 -0.05 56,923 165,312 -1,890  
Sep20 200724 30.10 31.15 29.85 30.53 +0.25 29,123 34,679 +4,056  
Oct20 200724 32.05 32.98 31.82 32.53 +0.36 8,774 26,691 +293  
Total Volume and Open Interest 105,846 268,080 +2,917  
S & P 600(CME)
Sep20 200724 851.90 851.90 851.90 851.90 -15.00 0 368 +0  
Dec20 200724 852.50 852.50 852.50 852.50 -14.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200724 1488.00 1494.70 1460.30 1462.40 -24.80 139,692 505,241 -2,231 Hover/Click
Dec20 200724 1491.00 1491.00 1458.00 1459.30 -24.80 15 504 +0 Hover/Click
Mar21 200724 1456.70 1456.70 1456.70 1456.70 -24.40       Hover/Click
Total Volume and Open Interest 139,707 505,745 -2,231  
Nikkei 225(CME)
Sep20 200724 22575 22645 22275 22355 -205 4,500 13,059 -35  
Dec20 200724 22245 22535 22245 22245 -190 0 4 +0  
Total Volume and Open Interest 4,500 13,063 -35  
Nikkei 225(SGX) Weekly Monthly
Sep20 200724 22845 22885 22350 22435 -360 59,874 90,605 -5,592  
Dec20 200724 22450 22450 22295 22295 -360 1 15,714 +1  
Mar21 200723 22615 22615 22615 22615 +55 0 978 +0  
Total Volume and Open Interest 59,063 146,257 +4,579  
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 200724 22550 22620 22250 22340 -200 23,181 36,463 +361  
Dec20 200724 22190 22465 22115 22190 -200 0 74 +0  
Mar21 200724 22100 22100 22100 22100 -200        
Total Volume and Open Interest 23,181 36,537 +361  
Nikkei 225(CME) e-Mini Yen
Sep20 200724 22340 22340 22340 22340 -200        
Dec20 200724 22190 22190 22190 22190 -200        
Mar21 200724 22100 22100 22100 22100 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200724 4973.0 4983.0 4921.5 4953.0 -77.0 58,668 235,714 +0  
Sep20 200724 4967.5 4972.5 4926.0 4949.5 -77.0 46 8,902 +0  
Oct20 200724 4941.0 4941.0 4941.0 4941.0 -77.0        
Dec20 200724 4929.0 4929.0 4929.0 4929.0 -77.0 0 59,620 +0  
Mar21 200724 4918.0 4918.0 4918.0 4918.0 -77.0        
Jun21 200724 4832.0 4832.0 4832.0 4832.0 -77.0        
Total Volume and Open Interest 58,714 318,742 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200724 25205 25237 24573 24685 -546 176,882 110,907 -664  
Aug20 200724 25183 25209 24548 24663 -542 2,296 4,874 +625  
Sep20 200724 25040 25051 24433 24551 -532 503 9,049 -191  
Total Volume and Open Interest 179,801 132,714 -204  
DAX(EUREX) Weekly Monthly
Sep20 200724 12993.5 13024.5 12765.5 12831.5 -272.0 71,645 79,812 -6,305  
Dec20 200724 12900.0 12900.0 12766.0 12812.0 -272.0 62 681 -35  
Mar21 200724 12899.0 12899.0 12801.5 12801.5 -272.0 0 20 +0  
Total Volume and Open Interest 71,707 80,513 -6,340  
Mini-DAX(EUREX)
Sep20 200724 12996.0 13027.0 12766.0 12831.5 -272.0 45,425 11,280 -1,389  
Dec20 200724 12985.0 12985.0 12750.0 12812.0 -272.0 7 124 +0  
Mar21 200724 12812.0 12812.0 12801.5 12801.5 -272.0 0 3 +0  
Total Volume and Open Interest 45,432 11,407 -1,389  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200724 3340 3350 3287 3302 -64 728,570 3,391,381 -78,579  
Dec20 200724 3291 3306 3280 3290 -63 899 468,530 +472  
Mar21 200724 3279 3279 3279 3279 -63 0 6,260 +0  
Total Volume and Open Interest 729,469 3,913,261 -78,107  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200724 10263 10275 10151 10200 -161 24,893 157,544 -844  
Dec20 200724 10177 10197 10152 10166 -161 0 371 +0  
Mar21 200724 10137 10137 10064 10064 -161 0 27 +0  
Total Volume and Open Interest 24,893 157,942 -844  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200724 6143.00 6152.50 6064.00 6088.50 -95.00 69,162 724,425 +2,330  
Dec20 200724 6036.00 6083.00 6036.00 6057.00 -95.00 0 5,105 +0  
Mar21 200724 6022.50 6022.50 6022.50 6022.50 -95.00 0 47 +0  
Total Volume and Open Interest 69,162 729,632 +2,330  
SPI 200(SFE) Weekly Monthly
Sep20 200724 6062.0 6084.0 5975.0 5999.0 -63.0 45,480 331,242 -1,148  
Dec20 200724 5986.0 5986.0 5986.0 5986.0 -64.0 2 2,398 +0  
Mar21 200724 5919.0 5919.0 5919.0 5919.0 -64.0 0 1,681 +0  
Total Volume and Open Interest 45,505 335,386 -1,127  
FTSE MIB(ISE)
Sep20 200724 20145.00 20235.00 19935.00 20060.00 -383.00 14,922 61,287 -3,551  
Dec20 200724 20090.00 20090.00 19930.00 19955.00 -376.00 38 1,115 +4  
Mar21 200724 19785.00 19785.00 19785.00 19785.00 -381.00        
Total Volume and Open Interest 14,960 62,402 -3,547  
KOSPI 200(KFE)
Sep20 200724 290.05 292.55 289.25 290.30 -1.70 198,917 295,789 -1,154  
Dec20 200724 289.25 291.80 288.70 289.80 -1.60 176 37,310 +20  
Mar21 200724 286.70 286.70 286.70 286.70 -0.80 1 2,966 +0  
Total Volume and Open Interest 199,098 366,193 -1,254  
GSCI(CME) Weekly Monthly
Aug20 200724 341.40 342.05 340.05 341.20 +0.55 15 5,626 +12  
Sep20 200724 343.00 343.00 343.00 343.00 +0.55        
Oct20 200724 346.05 346.05 346.05 346.05 +6.65        
Total Volume and Open Interest 15 5,626 +12  
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