Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 27, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200727 904.00 909.25 901.50 906.50 +1.75 27,924 59,274 -3,951 Hover/Click
Sep20 200727 897.00 902.75 895.25 898.75 unch 17,926 51,521 -705 Hover/Click
Nov20 200727 897.50 903.75 895.00 899.75 +0.50 83,718 347,143 +4,198 Hover/Click
Jan21 200727 903.00 908.75 900.50 905.25 +0.50 13,097 84,629 +3,200 Hover/Click
Mar21 200727 898.25 904.75 897.00 902.25 +1.50 12,698 155,916 +1,380 Hover/Click
May21 200727 899.75 904.75 898.00 903.50 +2.25 4,924 69,580 -117 Hover/Click
Jul21 200727 904.50 910.75 903.75 909.75 +2.75 3,535 46,202 +802 Hover/Click
Aug21 200727 910.25 910.25 910.25 910.25 +3.00 93 2,644 +18 Hover/Click
Sep21 200727 900.50 903.25 900.50 903.25 +3.25 107 1,358 +4 Hover/Click
Nov21 200727 896.00 900.00 892.50 899.25 +3.25 2,211 23,035 -106 Hover/Click
Jan22 200727 901.00 903.50 901.00 903.50 +3.75 113 462 +43 Hover/Click
Mar22 200727 893.50 893.50 892.75 893.50 +3.25 246 769 +72 Hover/Click
May22 200727 893.00 894.25 892.25 894.25 +2.75 20 174 +8 Hover/Click
Jul22 200727 900.25 900.25 900.25 900.25 +2.75 4 86 +0 Hover/Click
Total Volume and Open Interest 166,620 842,979 +4,846  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200727 290.80 294.80 289.50 292.50 +1.70 24,209 34,828 -4,114 Hover/Click
Sep20 200727 293.40 297.80 292.10 295.30 +1.80 16,030 53,537 +357 Hover/Click
Oct20 200727 295.00 299.60 293.80 297.40 +2.30 8,164 27,075 +634 Hover/Click
Dec20 200727 298.60 303.50 297.00 301.50 +2.90 35,513 155,630 -1,459 Hover/Click
Jan21 200727 299.80 304.50 298.30 302.50 +2.60 4,334 24,155 +637 Hover/Click
Mar21 200727 299.50 303.50 298.00 302.00 +2.50 3,673 48,176 -440 Hover/Click
May21 200727 299.30 303.00 298.00 301.90 +2.40 3,075 32,433 +297 Hover/Click
Jul21 200727 300.60 304.70 300.60 303.50 +2.40 1,223 26,100 +183 Hover/Click
Aug21 200727 304.80 305.30 304.00 304.20 +2.40 355 5,786 +31 Hover/Click
Sep21 200727 304.80 305.50 303.30 304.10 +2.10 260 6,867 -7 Hover/Click
Total Volume and Open Interest 97,987 429,234 -3,714  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200727 29.69 29.95 29.36 29.60 -0.20 15,488 34,894 -69 Hover/Click
Sep20 200727 29.80 30.08 29.46 29.71 -0.21 13,744 50,301 -513 Hover/Click
Oct20 200727 29.95 30.21 29.60 29.83 -0.21 7,065 33,181 +675 Hover/Click
Dec20 200727 30.26 30.53 29.91 30.14 -0.23 42,788 168,631 +511 Hover/Click
Jan21 200727 30.48 30.70 30.15 30.37 -0.23 3,773 37,293 +976 Hover/Click
Mar21 200727 30.60 30.86 30.27 30.51 -0.22 2,173 47,483 +263 Hover/Click
May21 200727 30.69 30.92 30.37 30.63 -0.18 2,493 34,470 +318 Hover/Click
Jul21 200727 30.95 31.00 30.50 30.75 -0.16 913 21,349 +239 Hover/Click
Aug21 200727 30.69 30.74 30.68 30.74 -0.14 133 2,910 +31 Hover/Click
Sep21 200727 30.69 30.69 30.69 30.69 -0.11 72 2,021 -14 Hover/Click
Total Volume and Open Interest 89,482 445,744 +2,579  
Canola(WCE) Weekly Monthly
Nov20 200727 487.7 489.5 486.7 488.7 +1.0 10,415 122,753 +2,787 Hover/Click
Jan21 200727 494.2 496.2 493.7 495.6 +1.2 3,760 25,113 +777 Hover/Click
Mar21 200727 499.2 500.6 498.3 500.1 +0.9 1,268 7,507 +273 Hover/Click
May21 200727 502.4 503.3 500.9 502.9 +0.8 392 6,303 +127 Hover/Click
Jul21 200727 502.2 503.0 502.0 502.8 +0.9 28 1,770 +19 Hover/Click
Total Volume and Open Interest 15,864 164,092 +3,984  
Corn(CBOT) Weekly Monthly
Sep20 200727 325.25 327.50 323.25 325.00 -1.25 92,652 548,701 +7,581 Hover/Click
Dec20 200727 333.50 336.50 332.50 334.50 -0.50 105,899 622,884 +11,625 Hover/Click
Mar21 200727 344.50 347.25 343.50 345.50 -0.50 19,185 134,999 +3,939 Hover/Click
May21 200727 351.50 354.00 350.50 352.25 -0.75 5,421 37,989 +241 Hover/Click
Jul21 200727 357.00 359.75 356.00 357.75 -0.75 6,270 82,873 -91 Hover/Click
Sep21 200727 358.00 360.50 357.75 359.75 unch 1,481 27,831 -121 Hover/Click
Dec21 200727 366.75 368.00 365.00 366.75 +0.25 8,908 90,209 -1,351 Hover/Click
Mar22 200727 377.00 377.50 375.00 376.50 +0.25 227 4,415 +101 Hover/Click
May22 200727 382.00 382.00 382.00 382.00 +0.75 3 695 +0 Hover/Click
Jul22 200727 385.75 386.25 385.75 386.25 +0.75 15 1,269 +3 Hover/Click
Total Volume and Open Interest 240,194 1,554,713 +21,948  
Wheat(CBOT) Weekly Monthly
Sep20 200727 538.75 539.00 526.25 527.75 -11.75 46,720 189,916 -2,973 Hover/Click
Dec20 200727 544.25 544.50 533.50 534.75 -10.50 20,023 101,648 +1,714 Hover/Click
Mar21 200727 552.00 552.00 540.50 541.75 -9.25 6,023 40,278 +407 Hover/Click
May21 200727 553.25 553.25 545.00 546.00 -8.00 1,729 15,374 +208 Hover/Click
Jul21 200727 550.00 550.50 543.75 544.75 -6.00 1,858 16,920 +114 Hover/Click
Sep21 200727 554.00 554.00 549.75 550.25 -5.00 282 2,105 +58 Hover/Click
Total Volume and Open Interest 76,771 374,856 -443  
Wheat(KCBT) Weekly Monthly
Sep20 200727 448.50 449.00 438.25 439.50 -10.00 22,439 154,184 -43 Hover/Click
Dec20 200727 460.00 460.00 449.25 450.50 -10.00 8,226 72,429 +2,637 Hover/Click
Mar21 200727 470.00 470.00 460.50 461.75 -9.75 2,062 18,494 +258 Hover/Click
May21 200727 476.50 476.50 468.00 469.00 -9.75 681 12,831 +272 Hover/Click
Jul21 200727 482.50 482.50 474.50 475.50 -9.00 187 5,807 +71 Hover/Click
Sep21 200727 488.50 488.50 484.00 485.00 -8.75 55 873 +11 Hover/Click
Dec21 200727 497.75 497.75 497.75 497.75 -9.00 8 620 +7 Hover/Click
Total Volume and Open Interest 33,658 265,280 +3,213  
Wheat(MGE) Weekly Monthly
Sep20 200727 514.75 514.75 507.50 508.00 -7.25 2,547 41,428 +150 Hover/Click
Dec20 200727 528.00 528.00 521.75 522.00 -6.25 820 17,250 +109 Hover/Click
Mar21 200727 541.75 541.75 535.75 536.00 -5.75 185 6,270 -18 Hover/Click
May21 200727 546.25 547.00 545.50 545.75 -5.50 23 2,831 -8 Hover/Click
Jul21 200727 554.50 555.25 554.50 554.75 -5.25 7 520 -7 Hover/Click
Sep21 200727 560.25 560.50 560.25 560.50 -4.50 0 565 -4 Hover/Click
Total Volume and Open Interest 3,582 68,958 +222  
Oats(CBOT) Weekly Monthly
Sep20 200727 286.00 288.00 284.25 286.75 +1.25 34 794 -6 Hover/Click
Dec20 200727 276.50 276.75 273.00 274.50 -1.75 385 3,573 +161 Hover/Click
Mar21 200727 277.75 277.75 275.50 275.50 -2.25 7 107 +4 Hover/Click
May21 200727 275.00 275.00 275.00 275.00 -1.50 0 39 +0 Hover/Click
Total Volume and Open Interest 426 4,513 +159  
Rough Rice(CBOT) Weekly Monthly
Sep20 200727 11.84 11.86 11.60 11.64 -0.16 154 8,116 -20 Hover/Click
Nov20 200727 11.82 11.82 11.60 11.63 -0.16 47 1,983 +29 Hover/Click
Jan21 200727 11.74 11.74 11.74 11.74 -0.16 0 46 +0 Hover/Click
Mar21 200727 12.00 12.00 11.89 11.89 -0.20 0 10 +0 Hover/Click
Total Volume and Open Interest 201 10,155 +9  
Live Cattle(CME) Weekly Monthly
Aug20 200727 102.500 102.680 100.350 100.430 -0.900 10,239 44,057 -1,867 Hover/Click
Oct20 200727 106.300 106.600 103.730 103.830 -1.270 20,394 117,791 -482 Hover/Click
Dec20 200727 110.250 110.480 108.035 108.080 -1.250 11,068 52,967 +148 Hover/Click
Feb21 200727 113.080 113.450 111.400 111.450 -1.000 8,185 31,707 +1,509 Hover/Click
Apr21 200727 114.600 114.950 113.180 113.285 -0.695 1,954 20,384 +433 Hover/Click
Jun21 200727 109.000 109.250 107.430 107.500 -0.950 592 9,513 +170 Hover/Click
Total Volume and Open Interest 52,470 278,743 -65  
Feeder Cattle(CME) Weekly Monthly
Aug20 200727 143.700 143.850 139.100 139.350 -2.700 3,546 10,008 -419 Hover/Click
Sep20 200727 144.185 144.800 139.285 139.630 -3.120 4,187 12,181 +71 Hover/Click
Oct20 200727 144.450 144.830 140.500 140.685 -2.115 3,089 7,988 +506 Hover/Click
Nov20 200727 144.000 144.330 141.185 141.485 -1.200 1,243 4,738 +29 Hover/Click
Jan21 200727 141.800 142.880 140.130 140.685 -0.350 413 4,795 +100 Hover/Click
Mar21 200727 140.985 142.035 139.580 140.330 +0.145 145 1,775 +27 Hover/Click
Apr21 200727 142.185 142.985 141.435 141.535 +0.205 65 279 +29 Hover/Click
Total Volume and Open Interest 12,723 41,930 +368  
Lean Hogs(CME) Weekly Monthly
Aug20 200727 54.250 54.930 53.680 54.550 +0.550 11,711 37,698 -1,313 Hover/Click
Oct20 200727 50.400 51.200 49.630 50.750 +0.600 13,959 95,044 +1,586 Hover/Click
Dec20 200727 51.930 52.250 50.730 51.550 -0.380 8,454 44,099 +902 Hover/Click
Feb21 200727 60.900 61.100 59.730 60.200 -0.700 4,331 22,586 +603 Hover/Click
Apr21 200727 66.900 67.000 65.850 66.150 -0.750 2,703 16,674 +208 Hover/Click
May21 200727 70.850 70.850 70.780 70.780 -0.570 29 551 +15  
Jun21 200727 76.450 76.550 75.630 75.900 -0.580 1,927 6,411 +676 Hover/Click
Jul21 200727 76.430 76.530 75.650 75.680 -0.800 103 1,127 +5 Hover/Click
Total Volume and Open Interest 43,273 224,999 +2,696  
Class III Milk(CME) Weekly Monthly
Jul20 200727 24.39 24.42 24.39 24.41 unch 86 6,983 -52 Hover/Click
Aug20 200727 21.81 22.22 21.21 22.11 +0.36 615 6,135 +9 Hover/Click
Sep20 200727 20.19 20.79 19.94 20.49 +0.34 448 4,172 +59 Hover/Click
Oct20 200727 18.90 19.10 18.60 18.90 +0.13 222 2,896 +49 Hover/Click
Nov20 200727 17.51 17.67 17.36 17.53 +0.04 71 2,208 -2 Hover/Click
Dec20 200727 16.52 16.52 16.40 16.49 -0.06 21 1,688 +2 Hover/Click
Jan21 200727 16.40 16.40 16.20 16.29 -0.06 43 717 +31 Hover/Click
Feb21 200727 16.40 16.40 16.20 16.34 -0.03 42 670 +42 Hover/Click
Mar21 200727 16.32 16.35 16.32 16.35 -0.05 33 644 +33 Hover/Click
Apr21 200727 16.42 16.42 16.33 16.33 -0.11 0 357 +0 Hover/Click
May21 200727 16.55 16.55 16.50 16.50 -0.03 0 368 +0 Hover/Click
Jun21 200727 16.60 16.60 16.60 16.60 unch 2 291 +1 Hover/Click
Jul21 200727 16.75 16.75 16.70 16.70 unch 0 69 +0 Hover/Click
Total Volume and Open Interest 1,583 27,467 +172  
Cocoa(ICE) Weekly Monthly
Sep20 200727 2229 2301 2228 2286 +62 10,788 88,922 -506 Hover/Click
Dec20 200727 2223 2288 2223 2279 +57 5,995 65,882 +488 Hover/Click
Mar21 200727 2213 2267 2213 2258 +46 3,444 45,342 +572 Hover/Click
May21 200727 2205 2256 2205 2247 +43 692 13,934 -215 Hover/Click
Jul21 200727 2200 2250 2200 2242 +43 154 6,298 +21 Hover/Click
Sep21 200727 2200 2243 2200 2240 +42 61 3,989 +15 Hover/Click
Dec21 200727 2198 2240 2198 2238 +40 69 3,107 +30 Hover/Click
Total Volume and Open Interest 21,205 227,539 +407  
Coffee "C"(ICE) Weekly Monthly
Sep20 200727 107.90 110.75 107.40 110.40 +2.00 24,990 94,972 -3,507 Hover/Click
Dec20 200727 110.70 113.50 110.30 113.30 +2.00 12,579 68,428 +717 Hover/Click
Mar21 200727 112.55 115.50 112.30 115.20 +1.90 5,218 41,792 +130 Hover/Click
May21 200727 113.80 116.55 113.35 116.20 +1.95 2,453 24,179 -148 Hover/Click
Jul21 200727 114.10 117.15 114.10 117.05 +1.95 1,142 11,382 -87 Hover/Click
Sep21 200727 114.90 118.20 114.90 117.90 +2.00 670 6,874 +150 Hover/Click
Total Volume and Open Interest 47,586 269,422 -2,573  
Orange Juice(ICE) Weekly Monthly
Sep20 200727 124.65 125.70 121.30 121.70 -2.80 260 7,351 -18 Hover/Click
Nov20 200727 124.50 124.50 122.70 123.30 -2.30 16 1,662 -4 Hover/Click
Jan21 200727 125.20 125.20 125.15 125.20 -2.40 0 669 +0 Hover/Click
Mar21 200727 126.75 126.75 126.75 126.75 -2.40 0 333 +0 Hover/Click
May21 200727 128.35 128.35 128.35 128.35 -2.40 0 77 +0 Hover/Click
Jul21 200727 128.35 128.35 128.35 128.35 -2.30 0 3 +0 Hover/Click
Total Volume and Open Interest 276 10,095 -22  
Sugar #11(ICE) Weekly Monthly
Oct20 200727 11.51 12.19 11.51 12.12 +0.63 25,862 378,989 +339 Hover/Click
Mar21 200727 12.20 12.79 12.20 12.72 +0.54 13,999 229,982 +2,157 Hover/Click
May21 200727 12.06 12.53 12.06 12.47 +0.42 7,438 95,737 +72 Hover/Click
Jul21 200727 11.93 12.28 11.93 12.23 +0.33 3,324 77,778 -417 Hover/Click
Oct21 200727 11.97 12.25 11.96 12.19 +0.25 898 66,420 -13 Hover/Click
Mar22 200727 12.39 12.51 12.33 12.45 +0.20 465 38,154 +167 Hover/Click
May22 200727 12.16 12.23 12.08 12.19 +0.15 116 20,174 -7 Hover/Click
Jul22 200727 12.00 12.05 11.90 12.01 +0.11 75 18,922 -14 Hover/Click
Total Volume and Open Interest 52,203 945,329 +2,281  
London Cocoa(LCE) Weekly Monthly
Sep20 200727 1547 1582 1542 1559 +13 5,293 58,572 +92 Hover/Click
Dec20 200727 1558 1591 1557 1576 +16 5,717 62,415 +201 Hover/Click
Mar21 200727 1553 1577 1551 1567 +14 3,683 62,794 +291 Hover/Click
May21 200727 1551 1574 1549 1564 +14 946 25,606 +166 Hover/Click
Jul21 200727 1548 1569 1548 1561 +13 278 11,905 -9 Hover/Click
Sep21 200727 1547 1568 1547 1559 +12 141 12,217 +8 Hover/Click
Dec21 200727 1558 1562 1553 1555 +11 137 12,347 +19 Hover/Click
Total Volume and Open Interest 16,236 247,120 +788  
London Sugar(LCE) Weekly Monthly
Oct20 200727 351.10 367.20 351.00 365.20 +14.90 1,664 45,680 -332 Hover/Click
Dec20 200727 348.30 362.50 348.30 360.90 +13.50 629 20,022 +79 Hover/Click
Mar21 200727 347.80 360.80 347.80 359.30 +12.60 317 15,014 +85 Hover/Click
May21 200727 353.60 363.50 353.60 362.10 +11.70 97 7,960 +63 Hover/Click
Aug21 200727 356.40 360.60 356.40 359.70 +9.70 1 3,998 +0 Hover/Click
Total Volume and Open Interest 2,709 96,293 -106  
Cotton(ICE) Weekly Monthly
Oct20 200727 59.51 61.46 59.05 60.69 +0.73 40 179 +7 Hover/Click
Dec20 200727 59.80 61.95 59.75 61.16 +1.06 8,231 120,138 -797 Hover/Click
Mar21 200727 60.59 62.57 60.50 61.85 +1.03 2,765 28,919 +817 Hover/Click
May21 200727 61.30 63.29 61.30 62.61 +1.07 718 7,025 -57 Hover/Click
Jul21 200727 62.07 63.90 62.05 63.28 +1.10 296 8,503 +65 Hover/Click
Oct21 200727 62.36 62.36 62.36 62.36 +1.08 0 1 +0 Hover/Click
Total Volume and Open Interest 12,116 177,924 +9  
Lumber(CME) Weekly Monthly
Sep20 200727 555.1 570.4 555.1 567.9 +26.5 462 2,666 +92  
Nov20 200727 492.0 505.7 492.0 503.7 +12.9 208 905 +5  
Jan21 200727 490.0 493.5 486.2 492.0 +9.4 93 377 +28  
Mar21 200727 465.0 469.5 465.0 468.0 +12.0 22 127 +2  
May21 200727 437.0 438.0 437.0 438.0 +13.5 12 40 +5  
Jul21 200727 436.5 436.5 436.5 436.5 +13.5        
Sep21 200727 438.0 438.0 438.0 438.0 +13.5        
Total Volume and Open Interest 797 4,115 +132  
Crude Oil(NYM) Weekly Monthly
Sep20 200727 41.26 41.82 40.48 41.60 +0.31 389,412 455,544 -11,753 Hover/Click
Oct20 200727 41.45 41.99 40.69 41.80 +0.35 104,703 196,472 -409 Hover/Click
Nov20 200727 41.63 42.17 40.90 42.00 +0.36 50,707 112,939 +2,800 Hover/Click
Dec20 200727 41.82 42.33 41.10 42.18 +0.36 78,671 238,391 -3,824 Hover/Click
Jan21 200727 41.98 42.50 41.29 42.35 +0.35 18,595 80,390 +1,181 Hover/Click
Feb21 200727 42.23 42.66 41.54 42.53 +0.35 7,325 57,193 -48 Hover/Click
Mar21 200727 42.43 42.84 41.70 42.73 +0.38 13,342 89,404 +3,233 Hover/Click
Apr21 200727 42.37 42.93 42.06 42.89 +0.38 2,444 38,862 +295 Hover/Click
May21 200727 42.75 43.11 42.10 43.06 +0.39 2,890 38,195 -456 Hover/Click
Jun21 200727 42.85 43.28 42.18 43.21 +0.40 22,182 147,110 +1,122 Hover/Click
Jul21 200727 42.83 43.35 42.32 43.34 +0.40 2,145 31,412 +449 Hover/Click
Aug21 200727 42.84 43.46 42.65 43.46 +0.40 1,832 24,676 +440 Hover/Click
Sep21 200727 43.38 43.58 43.38 43.58 +0.40 3,903 43,179 +823 Hover/Click
Oct21 200727 43.53 43.69 43.53 43.69 +0.40 641 19,868 +197 Hover/Click
Nov21 200727 43.78 43.79 43.78 43.79 +0.39 637 19,684 +175 Hover/Click
Dec21 200727 43.54 43.95 42.92 43.89 +0.39 23,228 158,504 +1,869 Hover/Click
Total Volume and Open Interest 734,121 1,960,622 -2,954  
e-miNY Crude Oil(NYM)
Sep20 200727 41.325 41.800 40.475 41.600 +0.300 9,395 1,831 -126  
Oct20 200727 41.450 42.000 40.700 41.800 +0.350 564 238 -26  
Nov20 200727 41.200 42.075 41.000 42.000 +0.350 4 164 +0  
Dec20 200727 41.600 42.325 41.125 42.175 +0.350 89 546 +7  
Jan21 200727 42.150 42.350 42.150 42.350 +0.350 2 91 +2  
Feb21 200727 42.525 42.525 42.525 42.525 +0.350 0 121 +0  
Mar21 200727 42.725 42.725 42.725 42.725 +0.375 0 41 +0  
Apr21 200727 42.875 42.900 42.875 42.900 +0.400 0 31 +0  
May21 200727 43.050 43.050 43.050 43.050 +0.375 0 22 +0  
Jun21 200727 42.700 43.225 42.250 43.200 +0.400 5 124 +2  
Total Volume and Open Interest 10,080 3,334 -142  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200727 125.63 126.30 123.24 125.41 -0.22 17,466 26,811 -2,829 Hover/Click
Sep20 200727 126.27 127.05 124.08 126.22 -0.16 45,566 82,476 +1,799 Hover/Click
Oct20 200727 127.60 128.35 125.48 127.64 +0.01 15,544 35,852 -607 Hover/Click
Nov20 200727 128.44 129.81 126.99 129.19 +0.16 8,406 26,443 +292 Hover/Click
Dec20 200727 129.92 131.19 128.42 130.65 +0.29 11,739 38,613 -427 Hover/Click
Jan21 200727 131.28 132.52 129.81 132.08 +0.38 3,184 22,171 +169 Hover/Click
Feb21 200727 132.33 133.54 131.15 133.16 +0.46 1,917 16,123 +96 Hover/Click
Mar21 200727 132.53 134.04 131.51 133.76 +0.55 1,618 14,972 -100 Hover/Click
Apr21 200727 132.37 133.96 132.06 133.87 +0.58 1,049 8,957 -83 Hover/Click
May21 200727 132.00 134.58 132.00 134.36 +0.67 687 5,622 +19 Hover/Click
Jun21 200727 134.30 135.20 132.90 135.06 +0.76 1,476 20,631 +163 Hover/Click
Jul21 200727 134.52 136.78 134.45 136.36 +0.78 320 4,078 +4 Hover/Click
Aug21 200727 136.15 137.65 136.15 137.65 +0.83 231 3,850 +60 Hover/Click
Sep21 200727 137.10 138.77 137.10 138.77 +0.87 216 5,934 -104 Hover/Click
Total Volume and Open Interest 110,529 359,501 -1,335  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200727 128.48 128.80 124.50 127.47 -1.01 23,101 35,875 -2,122 Hover/Click
Sep20 200727 125.54 125.91 121.60 124.47 -1.13 50,879 112,812 +3,363 Hover/Click
Oct20 200727 117.24 117.32 113.53 116.26 -0.88 20,505 45,349 +901 Hover/Click
Nov20 200727 115.03 115.33 111.88 114.58 -0.62 9,803 22,206 +462 Hover/Click
Dec20 200727 113.50 114.29 111.07 113.68 -0.43 9,792 43,952 +38 Hover/Click
Jan21 200727 114.57 114.61 111.68 114.13 -0.34 1,723 16,085 -231 Hover/Click
Feb21 200727 115.19 115.55 114.30 115.55 -0.25 598 6,378 +60 Hover/Click
Mar21 200727 117.40 117.89 115.18 117.71 -0.23 200 13,765 +37 Hover/Click
Apr21 200727 131.54 132.62 131.01 132.62 -0.17 186 10,846 +62 Hover/Click
May21 200727 131.98 133.68 131.98 133.68 -0.13 306 3,524 +147 Hover/Click
Total Volume and Open Interest 117,829 352,126 +2,741  
e-miNY RBOB Gasoline(NYM)
Aug20 200727 127.50 127.50 127.47 127.50 -0.98 0 2 +0  
Sep20 200727 124.50 124.50 124.47 124.50 -1.10        
Oct20 200727 116.30 116.30 116.26 116.30 -0.84        
Nov20 200727 114.60 114.60 114.58 114.60 -0.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200727 1.796 1.800 1.714 1.734 -0.074 122,590 34,031 -18,155 Hover/Click
Sep20 200727 1.856 1.860 1.767 1.786 -0.081 140,650 349,711 +8,730 Hover/Click
Oct20 200727 1.987 1.996 1.907 1.932 -0.062 50,728 145,364 +3,097 Hover/Click
Nov20 200727 2.405 2.427 2.360 2.385 -0.025 35,946 95,691 -1,804 Hover/Click
Dec20 200727 2.758 2.795 2.737 2.763 -0.010 21,632 86,163 +557 Hover/Click
Jan21 200727 2.884 2.919 2.865 2.888 -0.010 19,978 127,169 +805 Hover/Click
Feb21 200727 2.856 2.885 2.835 2.858 -0.007 5,581 41,720 -111 Hover/Click
Mar21 200727 2.743 2.782 2.739 2.761 -0.003 10,203 80,173 +506 Hover/Click
Apr21 200727 2.489 2.521 2.489 2.516 +0.011 10,105 78,065 +1,209 Hover/Click
May21 200727 2.471 2.486 2.460 2.484 +0.012 3,447 34,629 +306 Hover/Click
Jun21 200727 2.511 2.524 2.501 2.524 +0.013 1,747 20,440 +241 Hover/Click
Jul21 200727 2.550 2.570 2.546 2.570 +0.013 1,655 17,136 +14 Hover/Click
Aug21 200727 2.564 2.583 2.558 2.583 +0.012 623 14,119 +45 Hover/Click
Sep21 200727 2.550 2.566 2.545 2.566 +0.009 801 16,463 +153 Hover/Click
Oct21 200727 2.567 2.583 2.562 2.583 +0.009 2,328 42,122 +159 Hover/Click
Nov21 200727 2.618 2.634 2.615 2.634 +0.012 750 22,340 +115 Hover/Click
Total Volume and Open Interest 430,889 1,302,199 -3,934  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200727 43.35 43.77 42.39 43.41 +0.07 262,235 188,278 -51,581 Hover/Click
Oct20 200727 43.80 44.20 42.93 43.90 +0.12 208,766 464,780 +33,973 Hover/Click
Nov20 200727 44.14 44.59 43.39 44.34 +0.18 63,696 215,697 +4,988 Hover/Click
Dec20 200727 44.49 44.92 43.81 44.74 +0.25 93,513 299,795 -2,871 Hover/Click
Jan21 200727 44.84 45.24 44.17 45.09 +0.30 23,631 144,902 +659 Hover/Click
Feb21 200727 45.14 45.55 44.50 45.41 +0.33 11,974 93,931 -752 Hover/Click
Mar21 200727 45.27 45.82 44.78 45.69 +0.35 15,974 92,044 +972 Hover/Click
Apr21 200727 45.57 46.05 45.05 45.93 +0.36 6,400 63,158 -1,012 Hover/Click
May21 200727 45.79 46.27 45.27 46.16 +0.37 4,921 50,775 +626 Hover/Click
Jun21 200727 45.89 46.49 45.48 46.36 +0.36 30,887 159,353 -867 Hover/Click
Jul21 200727 46.55 46.55 46.55 46.55 +0.36 6,298 50,627 +2,071 Hover/Click
Aug21 200727 46.74 46.74 46.74 46.74 +0.36 3,832 36,783 +1,507 Hover/Click
Sep21 200727 46.90 46.90 46.90 46.90 +0.36 3,016 42,219 +567 Hover/Click
Oct21 200727 47.04 47.04 47.04 47.04 +0.37 654 24,541 +112 Hover/Click
Total Volume and Open Interest 780,561 2,577,887 -11,478  
Gas Oil(ICE) Weekly Monthly
Aug20 200727 376.25 378.75 369.75 370.00 -4.75 48,979 100,958 -5,086 Hover/Click
Sep20 200727 377.50 380.25 371.75 372.00 -4.25 64,843 136,095 +325 Hover/Click
Oct20 200727 380.75 383.25 375.00 375.50 -4.00 35,561 110,259 +1,645 Hover/Click
Nov20 200727 382.50 384.75 377.00 377.50 -3.50 14,498 59,589 -299 Hover/Click
Dec20 200727 383.50 386.25 378.00 378.75 -3.25 29,501 101,248 +1,466 Hover/Click
Jan21 200727 384.50 389.00 381.50 381.75 -3.00 7,097 42,955 +679 Hover/Click
Feb21 200727 389.00 392.00 384.75 384.75 -2.50 3,979 25,293 -651 Hover/Click
Mar21 200727 391.25 394.50 387.00 387.50 -2.25 2,905 28,173 +933 Hover/Click
Apr21 200727 393.25 397.00 390.25 390.25 -1.75 1,109 15,989 -129 Hover/Click
May21 200727 395.50 398.25 392.75 392.75 -1.25 521 14,235 +2 Hover/Click
Total Volume and Open Interest 218,690 878,155 +100  
Ethanol(CBOT)
Aug20 200727 1.115 1.150 1.115 1.150 unch 3 47 -2  
Sep20 200727 1.085 1.150 1.085 1.150 unch 6 37 +2  
Oct20 200727 1.150 1.150 1.150 1.150 unch        
Nov20 200727 1.151 1.151 1.151 1.151 unch 0 1 +0  
Dec20 200727 1.186 1.186 1.186 1.186 unch 0 1 +0  
Jan21 200727 1.182 1.182 1.182 1.182 unch        
Feb21 200727 1.182 1.182 1.182 1.182 unch        
Mar21 200727 1.182 1.182 1.182 1.182 unch        
Total Volume and Open Interest 9 86 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200727 41.18 41.81 40.49 41.60 +0.31 31,893 65,288 -812 Hover/Click
Oct20 200727 41.51 41.99 40.70 41.80 +0.35 22,756 38,367 -1,649 Hover/Click
Nov20 200727 41.37 42.17 40.92 42.00 +0.36 17,508 25,270 +1,284 Hover/Click
Dec20 200727 41.88 42.34 41.13 42.18 +0.36 22,594 91,283 -487 Hover/Click
Jan21 200727 41.83 42.41 41.35 42.35 +0.35 7,506 11,075 -182 Hover/Click
Feb21 200727 42.01 42.59 41.61 42.53 +0.35 4,735 7,121 +144 Hover/Click
Mar21 200727 42.19 42.78 41.80 42.73 +0.38 1,946 9,786 -91 Hover/Click
Apr21 200727 42.58 42.89 42.12 42.89 +0.38 369 5,696 -9 Hover/Click
May21 200727 43.06 43.06 43.06 43.06 +0.39 144 5,166 -41 Hover/Click
Jun21 200727 42.65 43.22 42.22 43.21 +0.40 3,965 35,475 +102 Hover/Click
Jul21 200727 43.34 43.34 43.34 43.34 +0.40 117 5,759 +17 Hover/Click
Aug21 200727 43.46 43.46 43.46 43.46 +0.40 153 6,436 -30 Hover/Click
Sep21 200727 43.58 43.58 43.58 43.58 +0.40 173 6,275 -12 Hover/Click
Oct21 200727 43.69 43.69 43.69 43.69 +0.40 40 6,721 +0 Hover/Click
Nov21 200727 43.79 43.79 43.79 43.79 +0.39 30 6,172 -2 Hover/Click
Dec21 200727 43.89 43.89 43.89 43.89 +0.39 4,070 69,272 -222 Hover/Click
Total Volume and Open Interest 119,938 475,816 -2,393  
US Dollar Index(ICE) Weekly Monthly
Sep20 200727 94.345 94.375 93.420 93.615 -0.765 17,883 31,207 -153 Hover/Click
Dec20 200727 94.295 94.295 93.445 93.605 -0.772 116 834 -2 Hover/Click
Mar21 200727 93.545 93.545 93.545 93.545 -0.772 3 60 +1 Hover/Click
Total Volume and Open Interest 18,002 32,103 -154  
Australian Dollar(CME) Weekly Monthly
Sep20 200727 70.98 71.51 70.89 71.43 +0.45 103,939 113,256 +1,252 Hover/Click
Dec20 200727 71.02 71.50 70.97 71.44 +0.45 44 608 +6 Hover/Click
Mar21 200727 71.16 71.44 71.16 71.44 +0.45 0 25 +0 Hover/Click
Total Volume and Open Interest 104,373 114,414 +1,256  
British Pound(CME) Weekly Monthly
Sep20 200727 128.02 129.06 127.88 128.76 +0.82 96,255 170,215 +60 Hover/Click
Dec20 200727 128.03 129.10 128.03 128.82 +0.83 930 1,585 +471 Hover/Click
Mar21 200727 128.52 129.17 128.52 128.90 +0.81 1 204 +1 Hover/Click
Total Volume and Open Interest 97,450 172,806 +470  
Canadian Dollar(CME) Weekly Monthly
Sep20 200727 74.56 74.90 74.47 74.86 +0.35 63,542 123,314 +1,136 Hover/Click
Dec20 200727 74.55 74.88 74.55 74.87 +0.35 213 4,319 -7 Hover/Click
Mar21 200727 74.92 74.93 74.88 74.88 +0.35 13 303 +8 Hover/Click
Jun21 200727 74.87 74.87 74.87 74.87 +0.35 0 161 +0 Hover/Click
Total Volume and Open Interest 63,853 142,331 +1,134  
Japanese Yen(CME) Weekly Monthly
Sep20 200727 94.37 95.19 94.32 94.95 +0.55 58,865 141,802 +1,673 Hover/Click
Dec20 200727 94.49 95.26 94.47 95.06 +0.55 18 269 +5 Hover/Click
Mar21 200727 94.78 95.26 94.78 95.26 +0.55 1 291 +0 Hover/Click
Total Volume and Open Interest 58,985 142,745 +1,714  
Swiss Franc(CME) Weekly Monthly
Sep20 200727 108.71 109.24 108.50 108.81 +0.23 18,532 52,801 -303 Hover/Click
Dec20 200727 109.11 109.21 108.99 109.09 +0.23 4 126 -4 Hover/Click
Mar21 200727 109.42 109.42 109.42 109.42 +0.23 4 13 +0 Hover/Click
Total Volume and Open Interest 18,540 52,964 -307  
EuroFX(CME) Weekly Monthly
Sep20 200727 116.59 117.94 116.55 117.64 +1.14 232,205 644,614 +9,128 Hover/Click
Dec20 200727 116.81 118.16 116.78 117.86 +1.13 759 7,528 +57 Hover/Click
Mar21 200727 117.89 118.19 117.88 118.12 +1.13 12 944 +1 Hover/Click
Total Volume and Open Interest 236,325 658,140 +9,132  
Mexican Peso(CME) Weekly Monthly
Aug20 200727 453.00 453.00 453.00 453.00 +5.25 0 82 +0  
Sep20 200727 445.88 453.25 445.00 451.25 +5.13 48,441 128,745 -320 Hover/Click
Total Volume and Open Interest 48,491 130,149 -278  
Brazilian Real(CME) Weekly Monthly
Aug20 200727 192.15 194.40 191.50 193.65 +1.10 7,012 25,014 -1,839  
Sep20 200727 192.15 194.10 191.35 193.40 +1.05 1,003 1,555 +93 Hover/Click
Oct20 200727 191.95 193.20 191.95 193.20 +0.95 10 13 +10  
Nov20 200727 193.00 193.00 193.00 193.00 +0.95        
Total Volume and Open Interest 8,025 26,603 -1,736  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200727 181~000 181~210 180~130 180~210 -0~140 257,395 1,066,496 -2,659 Hover/Click
Dec20 200727 179~160 179~300 178~260 179~010 -0~140 26 146 +23 Hover/Click
Mar21 200727 179~010 179~010 179~010 179~010 -0~140       Hover/Click
Total Volume and Open Interest 257,421 1,066,642 -2,636  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200727 139~180 139~240 139~130 139~150 -0~035 661,255 3,467,544 +23,726 Hover/Click
Dec20 200727 139~160 139~215 139~105 139~125 -0~035 1,503 6,891 +1,313 Hover/Click
Mar21 200727 139~125 139~125 139~125 139~125 -0~035       Hover/Click
Total Volume and Open Interest 662,758 3,474,435 +25,039  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200727 125~252 125~280 125~234 125~236 -0~020 358,132 3,451,736 +7,147 Hover/Click
Dec20 200727 125~310 125~310 125~274 125~274 -0~022 4,472 14,936 +4,337 Hover/Click
Mar21 200727 125~274 125~274 125~274 125~274 -0~022       Hover/Click
Total Volume and Open Interest 362,604 3,466,672 +11,484  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200727 110~133 110~137 110~127 110~130 -0~003 119,285 2,110,428 -7,388 Hover/Click
Dec20 200727 110~140 110~140 110~140 110~140 -0~003 0 1 +0 Hover/Click
Mar21 200727 110~140 110~140 110~140 110~140 -0~003       Hover/Click
Total Volume and Open Interest 119,285 2,110,429 -7,388  
Eurodollars(CME) Weekly Monthly
Sep20 200727 99.765 99.770 99.760 99.760 unch 117,419 1,533,972 +2,485  
Dec20 200727 99.715 99.720 99.705 99.710 unch 66,036 1,068,751 -5,274  
Mar21 200727 99.800 99.810 99.790 99.795 -0.005 76,601 942,972 -5,340  
Jun21 200727 99.820 99.830 99.810 99.810 -0.010 56,334 900,086 -1,433  
Sep21 200727 99.825 99.830 99.810 99.810 -0.010 47,653 752,912 -1,920  
Dec21 200727 99.805 99.815 99.785 99.790 -0.010 53,374 706,061 -3,737  
Mar22 200727 99.820 99.830 99.805 99.805 -0.015 45,412 625,816 -3,654  
Jun22 200727 99.805 99.815 99.790 99.790 -0.015 36,990 555,395 +276  
Sep22 200727 99.785 99.800 99.770 99.775 -0.015 42,461 379,778 -1,992  
Dec22 200727 99.750 99.765 99.735 99.740 -0.015 38,739 326,403 -1,159  
Mar23 200727 99.735 99.750 99.720 99.725 -0.015 30,447 415,674 +874  
Jun23 200727 99.705 99.715 99.690 99.690 -0.015 33,314 204,029 +4,054  
Sep23 200727 99.670 99.685 99.655 99.660 -0.015 28,106 225,432 +4,978  
Dec23 200727 99.625 99.640 99.605 99.615 -0.015 16,218 191,670 -1,220  
Mar24 200727 99.590 99.610 99.575 99.585 -0.015 15,606 138,241 +2,516  
Jun24 200727 99.550 99.570 99.530 99.540 -0.015 12,439 101,979 -770  
Sep24 200727 99.505 99.520 99.480 99.495 -0.015 12,321 100,516 +389  
Dec24 200727 99.445 99.465 99.425 99.435 -0.015 14,137 120,124 +187  
Total Volume and Open Interest 832,413 9,680,374 -5,630  
Ultra T-Bond(CBOT)
Sep20 200727 225~30 227~05 224~21 225~06 -0~18 140,555 1,046,751 +4,545  
Dec20 200727 228~27 228~27 228~27 228~27 -0~18 0 2 +0  
Mar21 200727 228~27 228~27 228~27 228~27 -0~18        
Total Volume and Open Interest 140,555 1,046,753 +4,545  
Ultra 10-Yr T-Note(CBOT)
Sep20 200727 158~130 158~235 158~015 158~060 -0~080 134,293 986,257 +2,613  
Dec20 200727 160~155 160~155 160~155 160~155 -0~080 2 90 -1  
Mar21 200727 160~155 160~155 160~155 160~155 -0~080        
Total Volume and Open Interest 134,295 986,347 +2,612  
30 Day Federal Funds(CBOT)
Jul20 200727 99.908 99.910 99.908 99.910 +0.003 284 200,350 -587  
Aug20 200727 99.925 99.925 99.920 99.925 +0.005 11,465 179,791 +2,214  
Sep20 200727 99.930 99.935 99.930 99.930 unch 10,529 106,111 -263  
Oct20 200727 99.945 99.945 99.940 99.945 unch 3,379 241,227 -995  
Nov20 200727 99.950 99.955 99.945 99.950 unch 14,968 153,208 -5,039  
Dec20 200727 99.960 99.960 99.955 99.955 unch 684 116,124 -91  
Total Volume and Open Interest 56,118 1,680,100 -4,607  
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 200727 220.36 223.12 220.00 222.86 +2.30 33,652 215,231 -1,963  
Dec20 200727 221.30 221.30 221.30 221.30 +2.30 3 4 +3  
Mar21 200727 220.56 220.56 220.56 220.56 +2.30        
Total Volume and Open Interest 33,655 215,235 -1,960  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200727 176.06 176.87 175.96 176.80 +0.71 404,140 1,188,084 -15,889 Hover/Click
Dec20 200727 173.35 174.00 173.32 173.95 +0.71 43 897 +5 Hover/Click
Mar21 200727 176.55 176.55 176.55 176.55 +0.71       Hover/Click
Total Volume and Open Interest 404,183 1,188,981 -15,884  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200727 134.66 134.93 134.61 134.91 +0.23 338,148 1,024,613 +4,108 Hover/Click
Dec20 200727 134.74 135.03 134.74 135.03 +0.25       Hover/Click
Mar21 200727 137.71 137.71 137.71 137.71 +0.23       Hover/Click
Total Volume and Open Interest 338,148 1,024,613 +4,108  
Euro-Schatz(EUREX)
Sep20 200727 112.03 112.07 112.02 112.07 +0.03 244,712 1,564,328 +9,883  
Dec20 200727 112.21 112.21 112.21 112.21 +0.04 1 52 +1  
Mar21 200727 113.67 113.67 113.67 113.67 +0.03        
Total Volume and Open Interest 244,713 1,564,380 +9,884  
3-Mth Euribor(EUREX)
Sep20 200727 100.450 100.450 100.450 100.450 +0.005 0 933 +0  
Dec20 200727 100.445 100.445 100.445 100.445 unch 0 267 +0  
Mar21 200727 100.465 100.465 100.465 100.465 +0.005 0 648 +0  
Total Volume and Open Interest 0 3,651 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200727 138~02 138~12 137~30 138~11 +0~14 172,181 522,870 +3,875 Hover/Click
Dec20 200727 137~08 137~19 137~05 137~10 +0~12       Hover/Click
Total Volume and Open Interest 172,181 522,870 +3,875  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200727 99.90 99.91 99.90 99.90 unch 41,205 502,863 -9,003  
Dec20 200727 99.93 99.93 99.92 99.93 +0.01 34,241 504,050 -2,904  
Mar21 200727 99.96 99.98 99.96 99.97 +0.01 26,951 543,351 +2,255  
Jun21 200727 99.99 100.01 99.99 100.00 +0.01 24,517 474,170 -996  
Sep21 200727 100.01 100.04 100.01 100.03 +0.01 21,170 404,546 +2,033  
Dec21 200727 100.01 100.04 100.01 100.03 +0.01 25,677 317,735 -1,875  
Total Volume and Open Interest 294,065 3,769,540 -3,054  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200727 100.445 100.450 100.440 100.450 +0.005 20,476 482,426 -1,019  
Dec20 200727 100.440 100.450 100.440 100.450 +0.005 34,114 412,241 -1,718  
Mar21 200727 100.455 100.465 100.450 100.465 +0.010 40,671 308,524 +3,706  
Total Volume and Open Interest 435,901 3,418,313 +8,793  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200727 99.88 99.89 99.88 99.89 unch 5,337 123,171 -3,138  
Dec20 200727 99.84 99.85 99.84 99.85 unch 11,741 168,179 -1,695  
Mar21 200727 99.83 99.84 99.83 99.84 unch 10,576 142,964 -1,581  
Jun21 200727 99.82 99.83 99.81 99.83 unch 7,111 112,610 +312  
Sep21 200727 99.81 99.82 99.80 99.82 unch 2,076 80,077 +653  
Dec21 200727 99.79 99.80 99.79 99.80 unch 1,913 65,682 -150  
Mar22 200727 99.79 99.79 99.78 99.79 unch 859 61,692 +329  
Jun22 200727 99.77 99.78 99.77 99.78 +0.01 1,398 25,190 +593  
Sep22 200727 99.76 99.76 99.75 99.75 unch 2 794 +2  
Dec22 200727 99.73 99.73 99.73 99.73 +0.01 0 401 +0  
Total Volume and Open Interest 41,013 781,852 -4,675  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200727 99.12 99.13 99.08 99.10 -0.02 175,142 1,334,211 +16,413  
Dec20 200727 99.07 99.07 99.07 99.07 -0.02 0 600 +0  
Total Volume and Open Interest 175,142 1,334,811 +16,413  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200727 99.69 99.70 99.69 99.69 -0.00 98,540 1,254,697 +1,731  
Dec20 200727 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 98,540 1,254,697 +1,731  
Gold(CMX) Weekly Monthly
Aug20 200727 1901.2 1941.9 1899.0 1931.0 +33.5 418,749 226,985 -33,539 Hover/Click
Oct20 200727 1913.1 1954.6 1912.3 1941.4 +31.3 10,774 48,579 +3,127 Hover/Click
Dec20 200727 1929.0 1971.3 1926.8 1955.4 +30.2 72,360 278,944 +28,314 Hover/Click
Feb21 200727 1940.4 1980.0 1938.0 1966.1 +30.3 5,314 27,049 +592 Hover/Click
Apr21 200727 1949.5 1987.8 1949.5 1975.2 +30.4 1,192 6,917 -458 Hover/Click
Jun21 200727 1961.9 1996.6 1961.9 1982.9 +30.5 1,586 6,881 +113 Hover/Click
Aug21 200727 1964.8 1999.9 1964.8 1988.3 +30.8 568 3,235 +139 Hover/Click
Oct21 200727 1968.9 2003.9 1968.9 1992.1 +31.1 105 2,165 +1 Hover/Click
Dec21 200727 1975.0 2006.7 1975.0 1995.8 +31.7 1,182 5,790 +149 Hover/Click
Feb22 200727 1997.4 1997.4 1997.4 1997.4 +31.7 0 1 +0 Hover/Click
Apr22 200727 1999.3 1999.3 1999.3 1999.3 +31.7       Hover/Click
Jun22 200727 2004.9 2004.9 2004.9 2004.9 +31.7 0 97 +0 Hover/Click
Total Volume and Open Interest 513,274 608,445 -1,292  
Silver(CMX) Weekly Monthly
Jul20 200727 2432.5 2471.0 2419.5 2447.6 +166.8 200 1,270 -101 Hover/Click
Sep20 200727 2297.0 2482.0 2294.0 2450.1 +165.1 182,281 138,927 -1,175 Hover/Click
Dec20 200727 2319.5 2505.0 2318.5 2474.7 +166.7 9,175 37,008 +1,854 Hover/Click
Mar21 200727 2351.0 2523.5 2351.0 2499.0 +168.6 824 4,724 +208 Hover/Click
May21 200727 2497.5 2520.0 2497.5 2514.9 +168.6 84 1,119 +13 Hover/Click
Jul21 200727 2513.0 2529.6 2500.5 2529.6 +168.6 60 1,168 +6 Hover/Click
Sep21 200727 2451.5 2537.8 2451.5 2537.8 +168.6 18 188 +6 Hover/Click
Total Volume and Open Interest 193,640 185,705 +762  
Platinum(NYMEX) Weekly Monthly
Jul20 200727 951.7 965.6 951.7 958.6 +10.7 123 553 +95 Hover/Click
Oct20 200727 953.9 986.9 953.9 966.6 +10.6 17,215 49,447 +361 Hover/Click
Jan21 200727 971.2 990.5 964.1 973.0 +10.6 218 3,388 +74 Hover/Click
Apr21 200727 975.0 978.0 973.7 978.0 +10.5 13 210 +4 Hover/Click
Total Volume and Open Interest 17,575 53,621 +534  
Palladium(NYMEX) Weekly Monthly
Sep20 200727 2290.70 2418.80 2288.00 2369.70 +75.60 1,369 8,552 +185 Hover/Click
Dec20 200727 2302.80 2409.60 2292.20 2368.50 +83.40 60 1,205 +29 Hover/Click
Mar21 200727 2305.30 2395.00 2305.30 2362.50 +90.70 9 6 +4 Hover/Click
Total Volume and Open Interest 1,438 9,763 +218  
Copper(CMX) Weekly Monthly
Jul20 200727 288.45 290.00 287.90 288.80 +0.60 598 1,280 -188 Hover/Click
Sep20 200727 289.25 292.00 288.20 289.75 +0.50 56,695 117,915 +1,127 Hover/Click
Dec20 200727 291.00 293.25 289.90 291.65 +0.70 8,105 53,086 +983 Hover/Click
Mar21 200727 291.70 293.65 291.00 292.75 +0.95 3,433 35,112 +380 Hover/Click
May21 200727 294.00 294.00 291.85 293.25 +1.05 1,116 8,989 +420 Hover/Click
Total Volume and Open Interest 71,557 229,481 +3,180  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200727 26275 26523 26232 26484 +162 193,084 79,565 -2,579 Hover/Click
Dec20 200727 26164 26368 26164 26368 +168 237 251 -18 Hover/Click
Mar21 200727 26375 26375 26375 26375 +160 0 4 +0 Hover/Click
Jun21 200727 26292 26292 26292 26292 +159       Hover/Click
Total Volume and Open Interest 193,321 79,820 -2,597  
S & P 500(CME) Weekly Monthly
Sep20 200727 3217.00 3232.25 3217.00 3232.25 +28.25 2,753 17,759 +1,662  
Dec20 200727 3221.50 3221.50 3221.50 3221.50 +28.25        
Mar21 200727 3213.25 3213.25 3213.25 3213.25 +28.25        
Jun21 200727 3208.00 3208.00 3208.00 3208.00 +34.00        
Total Volume and Open Interest 2,753 17,833 +1,662  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200727 3210.75 3235.00 3192.00 3232.25 +28.25 1,704,453 2,590,948 +626 Hover/Click
Dec20 200727 3198.25 3224.75 3182.00 3221.50 +28.25 1,021 48,961 +37 Hover/Click
Mar21 200727 3186.75 3213.25 3186.75 3213.25 +28.25 12 1,625 +6 Hover/Click
Jun21 200727 3208.00 3208.00 3208.00 3208.00 +34.00 0 23 +0 Hover/Click
Total Volume and Open Interest 1,705,486 2,641,558 +669  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200727 10490.00 10684.00 10401.00 10675.25 +216.25 644,189 222,431 +4,048 Hover/Click
Dec20 200727 10480.00 10662.50 10397.50 10658.50 +216.25 821 1,470 +79 Hover/Click
Mar21 200727 10664.50 10664.50 10664.50 10664.50 +215.25 2 10 +2 Hover/Click
Total Volume and Open Interest 645,012 223,911 +4,129  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200727 1850.10 1865.40 1837.90 1863.50 +18.00 13,018 59,412 +537 Hover/Click
Dec20 200727 1863.00 1863.00 1863.00 1863.00 +18.00 0 3 +0 Hover/Click
Mar21 200727 1865.60 1865.60 1865.60 1865.60 +18.00       Hover/Click
Total Volume and Open Interest 13,018 59,415 +537  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200727 28.80 29.00 27.50 27.53 -1.20 61,749 159,771 -5,541  
Sep20 200727 31.10 31.10 29.85 29.93 -0.60 27,824 40,198 +5,519  
Oct20 200727 32.75 32.75 32.05 32.13 -0.40 7,863 26,754 +63  
Total Volume and Open Interest 106,201 268,636 +556  
S & P 600(CME)
Sep20 200727 862.10 862.10 862.10 862.10 +10.20 0 368 +0  
Dec20 200727 862.60 862.60 862.60 862.60 +10.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200727 1466.40 1483.00 1456.20 1481.10 +18.70 171,950 499,386 -5,855 Hover/Click
Dec20 200727 1458.50 1478.00 1456.20 1478.00 +18.70 80 530 +26 Hover/Click
Mar21 200727 1475.00 1475.00 1475.00 1475.00 +18.30       Hover/Click
Total Volume and Open Interest 172,030 499,916 -5,829  
Nikkei 225(CME)
Sep20 200727 22380 22740 22350 22690 +335 5,614 12,872 -187  
Dec20 200727 22575 22575 22575 22575 +330 1 5 +1  
Total Volume and Open Interest 5,615 12,877 -186  
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 200727 22510 22720 22390 22690 -60 605,419 435,213 -4,983  
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 200727 22510 22720 22390 22690 -60 43,171 264,223 -836  
Dec20 200727 22370 22550 22250 22530 -60 172 75,348 +719  
Mar21 200727 22280 22480 22240 22480 -60 8 6,557 +4  
Total Volume and Open Interest 43,356 423,484 -113  
Nikkei 225(CME) Yen
Sep20 200727 22365 22720 22325 22665 +325 19,374 37,069 +606  
Dec20 200727 22520 22520 22520 22520 +330 2 74 +0  
Mar21 200727 22440 22440 22440 22440 +340        
Total Volume and Open Interest 19,376 37,143 +606  
Nikkei 225(CME) e-Mini Yen
Sep20 200727 22670 22670 22665 22670 +330        
Dec20 200727 22520 22520 22520 22520 +330        
Mar21 200727 22440 22440 22440 22440 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200727 4959.0 4964.5 4917.5 4936.0 -17.0 46,178 239,736 +4,022  
Sep20 200727 4947.5 4948.0 4914.5 4932.5 -17.0 269 8,957 +55  
Oct20 200727 4924.0 4924.0 4924.0 4924.0 -17.0        
Dec20 200727 4912.0 4912.0 4912.0 4912.0 -17.0 0 59,620 +0  
Mar21 200727 4901.0 4901.0 4901.0 4901.0 -17.0        
Jun21 200727 4815.0 4815.0 4815.0 4815.0 -17.0        
Total Volume and Open Interest 46,447 315,212 -3,530  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200727 24710 24972 24539 24631 -54 174,444 111,574 +667  
Aug20 200727 24698 24950 24511 24605 -58 3,581 5,997 +1,123  
Sep20 200727 24592 24814 24404 24489 -62 499 8,993 -56  
Total Volume and Open Interest 178,842 134,517 +1,803  
DAX(EUREX) Weekly Monthly
Sep20 200727 12824.0 12903.0 12798.5 12846.5 +15.0 80,792 80,365 +553  
Dec20 200727 12823.0 12861.5 12791.5 12827.0 +15.0 32 673 -8  
Mar21 200727 12807.5 12832.0 12791.5 12815.5 +14.0 0 20 +0  
Total Volume and Open Interest 80,824 81,058 +545  
Mini-DAX(EUREX)
Sep20 200727 12825.0 12902.0 12799.0 12846.5 +15.0 49,806 11,500 +220  
Dec20 200727 12845.0 12869.0 12795.0 12827.0 +15.0 19 135 +11  
Mar21 200727 12793.0 12815.5 12793.0 12815.5 +14.0 2 5 +2  
Total Volume and Open Interest 49,827 11,640 +233  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200727 3301 3318 3284 3299 -3 797,748 3,381,038 -10,343  
Dec20 200727 3296 3296 3282 3286 -4 171 468,066 -464  
Mar21 200727 3270 3276 3270 3276 -3 0 6,260 +0  
Total Volume and Open Interest 797,919 3,902,454 -10,807  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200727 10181 10285 10153 10279 +79 27,243 158,217 +673  
Dec20 200727 10180 10245 10180 10245 +79 1 372 +1  
Mar21 200727 10143 10143 10143 10143 +79 5 27 +0  
Total Volume and Open Interest 27,249 158,616 +674  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200727 6070.00 6110.50 6050.50 6076.50 -12.00 77,160 722,308 -2,117  
Dec20 200727 6047.50 6047.50 6045.00 6045.00 -12.00 9 5,105 +0  
Mar21 200727 6010.50 6010.50 6010.50 6010.50 -12.00 0 47 +0  
Total Volume and Open Interest 77,174 727,515 -2,117  
SPI 200(SFE) Weekly Monthly
Sep20 200727 5979.0 6014.0 5959.0 6008.0 +9.0 34,335 328,333 -2,909  
Dec20 200727 5997.0 5997.0 5997.0 5997.0 +11.0 0 2,398 +0  
Mar21 200727 5930.0 5930.0 5930.0 5930.0 +11.0 0 1,681 +0  
Total Volume and Open Interest 34,335 332,477 -2,909  
FTSE MIB(ISE)
Sep20 200727 20090.00 20150.00 19890.00 20000.00 -60.00 17,780 63,710 +2,423  
Dec20 200727 19800.00 19920.00 19800.00 19900.00 -55.00 27 1,122 +7  
Mar21 200727 19740.00 19740.00 19740.00 19740.00 -45.00        
Total Volume and Open Interest 17,807 64,832 +2,430  
KOSPI 200(KFE)
Sep20 200727 290.20 295.20 290.00 294.05 +3.75 246,916 295,273 -516  
Dec20 200727 289.55 294.50 289.35 293.40 +3.60 267 37,386 +76  
Mar21 200727 290.30 290.30 290.30 290.30 +3.60 1 2,966 +0  
Total Volume and Open Interest 247,188 365,753 -440  
GSCI(CME) Weekly Monthly
Aug20 200727 340.45 343.65 338.60 342.75 +1.55 49 5,624 -2  
Sep20 200727 344.55 344.55 344.55 344.55 +1.55        
Oct20 200727 341.50 341.50 341.50 341.50 -4.55        
Total Volume and Open Interest 49 5,624 -2  
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