Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200728 903.00 903.00 893.00 896.75 -9.75 32,453 45,628 -13,646 Hover/Click
Sep20 200728 894.50 895.00 883.50 887.75 -11.00 18,947 51,862 +341 Hover/Click
Nov20 200728 896.50 896.50 883.00 887.50 -12.25 91,024 352,280 +5,137 Hover/Click
Jan21 200728 901.25 901.25 889.00 893.25 -12.00 11,659 86,227 +1,598 Hover/Click
Mar21 200728 898.00 898.75 886.50 890.25 -12.00 12,341 157,307 +1,391 Hover/Click
May21 200728 899.75 900.00 888.25 892.25 -11.25 5,570 69,757 +177 Hover/Click
Jul21 200728 904.75 905.25 895.00 899.00 -10.75 5,377 47,565 +1,363 Hover/Click
Aug21 200728 899.75 899.75 896.00 899.75 -10.50 59 2,600 -44 Hover/Click
Sep21 200728 893.25 893.25 890.00 893.25 -10.00 94 1,355 -3 Hover/Click
Nov21 200728 897.50 897.50 886.50 890.50 -8.75 1,666 23,113 +78 Hover/Click
Jan22 200728 895.00 895.00 892.00 894.50 -9.00 5 462 +0 Hover/Click
Mar22 200728 883.50 887.25 883.50 886.75 -6.75 34 794 +25 Hover/Click
May22 200728 886.00 886.00 886.00 886.00 -8.25 0 174 +0 Hover/Click
Jul22 200728 891.75 891.75 891.75 891.75 -8.50 0 86 +0 Hover/Click
Total Volume and Open Interest 179,231 839,398 -3,581  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200728 292.40 292.40 288.30 288.90 -3.60 21,219 30,008 -4,820 Hover/Click
Sep20 200728 295.60 295.60 291.20 291.80 -3.50 17,346 54,477 +940 Hover/Click
Oct20 200728 297.20 297.20 293.00 293.70 -3.70 7,798 28,228 +1,153 Hover/Click
Dec20 200728 301.20 301.30 296.40 297.50 -4.00 40,572 155,975 +345 Hover/Click
Jan21 200728 301.70 301.70 297.60 298.70 -3.80 7,215 25,240 +1,085 Hover/Click
Mar21 200728 301.50 301.50 297.50 298.20 -3.80 5,549 48,784 +608 Hover/Click
May21 200728 301.30 301.30 297.70 298.40 -3.50 2,697 32,899 +466 Hover/Click
Jul21 200728 303.00 303.00 299.60 300.40 -3.10 1,294 26,594 +494 Hover/Click
Aug21 200728 302.40 302.40 300.50 301.20 -3.00 87 5,806 +20 Hover/Click
Sep21 200728 302.70 302.70 300.80 301.40 -2.70 76 6,873 +6 Hover/Click
Total Volume and Open Interest 104,742 429,574 +340  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200728 29.47 29.50 29.04 29.42 -0.18 24,339 30,091 -4,803 Hover/Click
Sep20 200728 29.50 29.62 29.14 29.53 -0.18 22,816 50,727 +426 Hover/Click
Oct20 200728 29.65 29.74 29.26 29.63 -0.20 7,836 34,545 +1,364 Hover/Click
Dec20 200728 29.94 30.05 29.56 29.92 -0.22 45,709 169,181 +550 Hover/Click
Jan21 200728 30.22 30.25 29.78 30.13 -0.24 6,681 38,545 +1,252 Hover/Click
Mar21 200728 30.31 30.40 29.91 30.26 -0.25 3,744 48,209 +726 Hover/Click
May21 200728 30.42 30.48 30.01 30.36 -0.27 1,522 34,601 +131 Hover/Click
Jul21 200728 30.50 30.60 30.14 30.46 -0.29 1,291 21,810 +461 Hover/Click
Aug21 200728 30.33 30.45 30.16 30.45 -0.29 84 2,897 -13 Hover/Click
Sep21 200728 30.30 30.41 30.12 30.41 -0.28 13 2,023 +2 Hover/Click
Total Volume and Open Interest 114,288 445,804 +60  
Canola(WCE) Weekly Monthly
Nov20 200728 488.5 488.5 485.7 487.6 -1.1 10,374 124,052 +1,299 Hover/Click
Jan21 200728 493.1 495.0 492.9 494.5 -1.1 4,158 23,985 -1,128 Hover/Click
Mar21 200728 499.7 499.8 498.1 499.2 -0.9 1,690 7,956 +449 Hover/Click
May21 200728 501.5 502.9 500.7 502.0 -0.9 436 6,582 +279 Hover/Click
Jul21 200728 501.7 503.0 500.7 501.8 -1.0 50 1,818 +48 Hover/Click
Total Volume and Open Interest 16,710 165,041 +949  
Corn(CBOT) Weekly Monthly
Sep20 200728 323.00 323.50 320.00 320.00 -5.00 144,237 544,625 -4,076 Hover/Click
Dec20 200728 332.25 332.50 329.00 330.00 -4.50 153,798 638,357 +15,473 Hover/Click
Mar21 200728 343.25 343.50 340.00 341.25 -4.25 23,341 137,387 +2,388 Hover/Click
May21 200728 350.00 350.50 347.50 348.75 -3.50 9,115 38,926 +937 Hover/Click
Jul21 200728 355.75 356.00 353.00 354.25 -3.50 9,569 82,990 +117 Hover/Click
Sep21 200728 358.25 358.25 355.00 356.00 -3.75 1,373 27,833 +2 Hover/Click
Dec21 200728 365.50 365.50 362.25 363.00 -3.75 8,485 89,312 -897 Hover/Click
Mar22 200728 373.50 374.00 372.00 372.75 -3.75 476 4,434 +19 Hover/Click
May22 200728 378.75 379.00 378.00 378.00 -4.00 0 695 +0 Hover/Click
Jul22 200728 383.00 383.00 381.75 382.50 -3.75 5 1,271 +2 Hover/Click
Total Volume and Open Interest 350,422 1,568,681 +13,968  
Wheat(CBOT) Weekly Monthly
Sep20 200728 526.50 529.75 519.25 523.50 -4.25 63,634 186,372 -3,544 Hover/Click
Dec20 200728 533.50 536.25 526.00 530.25 -4.50 29,234 103,099 +1,451 Hover/Click
Mar21 200728 540.50 543.00 533.50 537.25 -4.50 7,156 40,843 +565 Hover/Click
May21 200728 545.00 546.75 538.00 541.25 -4.75 1,817 15,506 +132 Hover/Click
Jul21 200728 542.50 545.50 537.75 540.50 -4.25 2,914 17,133 +213 Hover/Click
Sep21 200728 548.25 550.75 543.75 546.50 -3.75 455 2,244 +139 Hover/Click
Total Volume and Open Interest 105,363 373,885 -971  
Wheat(KCBT) Weekly Monthly
Sep20 200728 439.50 442.75 433.25 436.75 -2.75 28,719 154,578 +394 Hover/Click
Dec20 200728 451.75 453.25 444.25 447.50 -3.00 10,189 72,624 +195 Hover/Click
Mar21 200728 461.00 464.25 455.00 458.25 -3.50 4,812 18,639 +145 Hover/Click
May21 200728 469.75 471.75 462.50 465.25 -3.75 1,563 12,930 +99 Hover/Click
Jul21 200728 475.50 478.00 469.25 471.75 -3.75 406 5,919 +112 Hover/Click
Sep21 200728 485.00 487.25 478.75 481.00 -4.00 132 963 +90 Hover/Click
Dec21 200728 494.50 500.25 491.50 493.75 -4.00 36 631 +11 Hover/Click
Total Volume and Open Interest 45,857 266,326 +1,046  
Wheat(MGE) Weekly Monthly
Sep20 200728 507.75 512.25 506.00 506.25 -1.75 4,049 41,656 +228 Hover/Click
Dec20 200728 522.00 525.25 519.75 519.75 -2.25 1,501 17,250 +0 Hover/Click
Mar21 200728 536.25 539.00 534.00 534.00 -2.00 226 6,246 -24 Hover/Click
May21 200728 546.00 547.00 543.75 543.75 -2.00 74 2,853 +22 Hover/Click
Jul21 200728 554.50 554.50 553.25 553.25 -1.50 48 530 +10 Hover/Click
Sep21 200728 560.25 560.25 560.25 560.25 -0.25 2 565 +0 Hover/Click
Total Volume and Open Interest 5,900 69,196 +238  
Oats(CBOT) Weekly Monthly
Sep20 200728 285.25 288.00 285.00 286.00 -0.75 10 790 -4 Hover/Click
Dec20 200728 272.50 274.75 272.25 274.00 -0.50 81 3,557 -16 Hover/Click
Mar21 200728 274.75 274.75 274.00 274.75 -0.75 4 106 -1 Hover/Click
May21 200728 274.75 274.75 274.75 274.75 -0.25 4 39 +0 Hover/Click
Total Volume and Open Interest 99 4,492 -21  
Rough Rice(CBOT) Weekly Monthly
Sep20 200728 11.62 11.62 11.22 11.43 -0.22 249 8,064 -52 Hover/Click
Nov20 200728 11.60 11.60 11.22 11.44 -0.18 118 2,062 +79 Hover/Click
Jan21 200728 11.56 11.56 11.56 11.56 -0.18 0 46 +0 Hover/Click
Mar21 200728 11.72 11.72 11.72 11.72 -0.18 0 10 +0 Hover/Click
Total Volume and Open Interest 367 10,182 +27  
Live Cattle(CME) Weekly Monthly
Aug20 200728 100.350 101.450 100.300 100.900 +0.470 6,617 42,664 -1,393 Hover/Click
Oct20 200728 103.830 105.580 103.650 105.000 +1.170 15,153 118,736 +945 Hover/Click
Dec20 200728 108.080 109.385 107.850 108.885 +0.805 6,998 53,834 +867 Hover/Click
Feb21 200728 111.450 112.350 111.080 111.900 +0.450 6,167 32,481 +774 Hover/Click
Apr21 200728 113.285 113.800 112.850 113.500 +0.215 3,618 21,249 +865 Hover/Click
Jun21 200728 107.400 108.135 107.250 107.800 +0.300 2,291 9,677 +164 Hover/Click
Total Volume and Open Interest 41,179 281,104 +2,361  
Feeder Cattle(CME) Weekly Monthly
Aug20 200728 139.630 141.600 139.485 140.700 +1.350 3,699 9,095 -913 Hover/Click
Sep20 200728 139.900 141.700 139.580 141.300 +1.670 4,498 12,269 +88 Hover/Click
Oct20 200728 140.880 142.400 140.550 141.935 +1.250 3,003 8,048 +60 Hover/Click
Nov20 200728 141.550 142.830 141.285 142.235 +0.750 1,347 4,625 -113 Hover/Click
Jan21 200728 140.630 141.935 140.285 141.035 +0.350 837 4,824 +29 Hover/Click
Mar21 200728 140.100 141.435 139.700 140.485 +0.155 203 1,807 +32 Hover/Click
Apr21 200728 140.950 142.380 140.785 142.035 +0.500 41 290 +11 Hover/Click
Total Volume and Open Interest 13,638 41,124 -806  
Lean Hogs(CME) Weekly Monthly
Aug20 200728 54.750 55.280 54.030 54.200 -0.350 8,669 35,465 -2,233 Hover/Click
Oct20 200728 50.650 51.430 50.100 50.730 -0.020 13,806 96,305 +1,261 Hover/Click
Dec20 200728 51.480 52.250 51.250 51.800 +0.250 8,427 44,578 +479 Hover/Click
Feb21 200728 59.950 60.830 59.950 60.650 +0.450 4,749 23,402 +816 Hover/Click
Apr21 200728 66.000 66.930 65.950 66.750 +0.600 1,866 17,187 +513 Hover/Click
May21 200728 71.330 71.350 71.200 71.350 +0.570 1 552 +1  
Jun21 200728 76.300 76.580 75.780 76.400 +0.500 531 6,576 +165 Hover/Click
Jul21 200728 76.250 76.450 76.000 76.280 +0.600 84 1,159 +32 Hover/Click
Total Volume and Open Interest 38,169 226,040 +1,041  
Class III Milk(CME) Weekly Monthly
Jul20 200728 24.42 24.42 24.38 24.42 +0.01 58 6,982 -1 Hover/Click
Aug20 200728 22.15 22.30 21.79 21.91 -0.20 664 6,234 +99 Hover/Click
Sep20 200728 20.42 20.70 19.98 20.09 -0.40 355 4,186 +14 Hover/Click
Oct20 200728 18.87 19.00 18.58 18.61 -0.29 264 2,973 +77 Hover/Click
Nov20 200728 17.37 17.51 17.15 17.24 -0.29 86 2,213 +5 Hover/Click
Dec20 200728 16.60 16.60 16.31 16.31 -0.18 14 1,690 +2 Hover/Click
Jan21 200728 16.30 16.39 16.04 16.18 -0.11 4 715 -2 Hover/Click
Feb21 200728 16.33 16.33 16.09 16.18 -0.16 3 671 +1 Hover/Click
Mar21 200728 16.32 16.32 16.18 16.19 -0.16 0 644 +0 Hover/Click
Apr21 200728 16.27 16.39 16.24 16.25 -0.08 0 357 +0 Hover/Click
May21 200728 16.53 16.53 16.29 16.29 -0.21 5 368 +0 Hover/Click
Jun21 200728 16.51 16.51 16.44 16.49 -0.11 5 295 +4 Hover/Click
Jul21 200728 16.65 16.65 16.60 16.60 -0.10 4 71 +2 Hover/Click
Total Volume and Open Interest 1,470 27,672 +205  
Cocoa(ICE) Weekly Monthly
Sep20 200728 2294 2307 2254 2291 +5 13,654 86,397 -2,525 Hover/Click
Dec20 200728 2280 2293 2251 2281 +2 5,920 66,187 +305 Hover/Click
Mar21 200728 2260 2270 2234 2261 +3 3,987 46,290 +948 Hover/Click
May21 200728 2248 2258 2226 2249 +2 497 14,045 +111 Hover/Click
Jul21 200728 2236 2249 2219 2241 -1 274 6,280 -18 Hover/Click
Sep21 200728 2235 2244 2217 2235 -5 67 3,986 -3 Hover/Click
Dec21 200728 2233 2233 2218 2229 -9 39 3,083 -24 Hover/Click
Total Volume and Open Interest 24,440 226,331 -1,208  
Coffee "C"(ICE) Weekly Monthly
Sep20 200728 110.35 111.35 108.35 109.65 -0.75 22,539 92,206 -2,766 Hover/Click
Dec20 200728 113.10 114.15 111.25 112.60 -0.70 14,001 70,319 +1,891 Hover/Click
Mar21 200728 115.10 116.05 113.25 114.55 -0.65 5,501 42,534 +742 Hover/Click
May21 200728 116.10 117.15 114.30 115.60 -0.60 1,972 24,222 +43 Hover/Click
Jul21 200728 117.15 117.90 115.75 116.45 -0.60 780 11,545 +163 Hover/Click
Sep21 200728 117.65 118.30 116.55 117.25 -0.65 535 6,996 +122 Hover/Click
Total Volume and Open Interest 45,927 269,758 +336  
Orange Juice(ICE) Weekly Monthly
Sep20 200728 121.60 121.70 118.75 120.00 -1.70 229 7,338 -13 Hover/Click
Nov20 200728 122.50 122.60 121.00 122.00 -1.30 32 1,681 +19 Hover/Click
Jan21 200728 123.35 124.35 123.35 124.35 -0.85 4 669 +0 Hover/Click
Mar21 200728 126.00 126.00 126.00 126.00 -0.75 4 334 +1 Hover/Click
May21 200728 127.60 127.60 127.60 127.60 -0.75 4 81 +4 Hover/Click
Jul21 200728 128.70 128.70 128.70 128.70 +0.35 2 2 -1 Hover/Click
Total Volume and Open Interest 275 10,105 +10  
Sugar #11(ICE) Weekly Monthly
Oct20 200728 12.20 12.27 11.95 12.01 -0.11 42,171 381,217 +2,228 Hover/Click
Mar21 200728 12.78 12.85 12.58 12.63 -0.09 16,449 232,118 +2,136 Hover/Click
May21 200728 12.52 12.58 12.36 12.41 -0.06 6,512 96,025 +288 Hover/Click
Jul21 200728 12.25 12.31 12.15 12.19 -0.04 3,729 77,948 +170 Hover/Click
Oct21 200728 12.25 12.27 12.12 12.17 -0.02 2,093 66,681 +261 Hover/Click
Mar22 200728 12.42 12.51 12.39 12.43 -0.02 1,081 38,027 -127 Hover/Click
May22 200728 12.19 12.23 12.15 12.19 unch 437 20,189 +15 Hover/Click
Jul22 200728 12.03 12.07 11.97 12.02 +0.01 199 19,009 +87 Hover/Click
Total Volume and Open Interest 72,858 950,387 +5,058  
London Cocoa(LCE) Weekly Monthly
Sep20 200728 1564 1564 1547 1562 +3 5,317 59,051 +479 Hover/Click
Dec20 200728 1581 1583 1567 1582 +6 4,082 62,498 +83 Hover/Click
Mar21 200728 1568 1572 1559 1571 +4 2,868 62,749 -45 Hover/Click
May21 200728 1564 1568 1557 1567 +3 880 25,931 +325 Hover/Click
Jul21 200728 1557 1563 1555 1562 +1 214 11,898 -7 Hover/Click
Sep21 200728 1556 1562 1553 1559 unch 142 12,194 -23 Hover/Click
Dec21 200728 1558 1559 1550 1554 -1 87 12,345 -2 Hover/Click
Total Volume and Open Interest 13,590 247,930 +810  
London Sugar(LCE) Weekly Monthly
Oct20 200728 364.80 369.00 360.80 362.90 -2.30 2,334 45,545 -135 Hover/Click
Dec20 200728 361.40 364.90 357.20 359.20 -1.70 907 20,185 +163 Hover/Click
Mar21 200728 360.20 363.00 356.30 357.70 -1.60 578 15,021 +7 Hover/Click
May21 200728 362.40 365.50 359.90 361.50 -0.60 66 7,998 +38 Hover/Click
Aug21 200728 359.50 363.40 358.80 360.30 +0.60 103 4,089 +91 Hover/Click
Total Volume and Open Interest 4,051 96,439 +146  
Cotton(ICE) Weekly Monthly
Oct20 200728 60.54 60.95 60.12 60.59 -0.10 93 162 -17 Hover/Click
Dec20 200728 61.58 61.60 60.77 61.11 -0.05 23,974 117,124 -3,014 Hover/Click
Mar21 200728 62.28 62.28 61.49 61.83 -0.02 4,604 29,197 +278 Hover/Click
May21 200728 62.92 62.99 62.30 62.59 -0.02 976 6,914 -111 Hover/Click
Jul21 200728 63.51 63.65 63.07 63.27 -0.01 803 8,993 +490 Hover/Click
Oct21 200728 62.33 62.33 62.33 62.33 -0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 30,888 175,702 -2,222  
Lumber(CME) Weekly Monthly
Sep20 200728 568.0 579.2 561.9 566.9 -1.0 328 2,584 -82  
Nov20 200728 506.7 519.5 501.5 513.1 +9.4 352 905 +0  
Jan21 200728 491.9 508.0 488.8 501.4 +9.4 120 403 +26  
Mar21 200728 470.0 481.0 470.0 472.7 +4.7 33 136 +9  
May21 200728 448.0 450.0 442.0 442.0 +4.0 15 45 +5  
Jul21 200728 440.5 440.5 440.5 440.5 +4.0        
Sep21 200728 442.0 442.0 442.0 442.0 +4.0        
Total Volume and Open Interest 848 4,073 -42  
Crude Oil(NYM) Weekly Monthly
Sep20 200728 41.65 41.93 40.85 41.04 -0.56 353,159 453,198 -2,346 Hover/Click
Oct20 200728 41.88 42.12 41.08 41.28 -0.52 83,041 199,708 +3,236 Hover/Click
Nov20 200728 42.08 42.31 41.31 41.52 -0.48 41,690 113,301 +362 Hover/Click
Dec20 200728 42.29 42.48 41.52 41.74 -0.44 70,842 240,402 +2,011 Hover/Click
Jan21 200728 42.37 42.62 41.74 41.95 -0.40 22,892 81,746 +1,356 Hover/Click
Feb21 200728 42.58 42.68 41.97 42.15 -0.38 7,652 57,067 -126 Hover/Click
Mar21 200728 42.77 42.84 42.17 42.35 -0.38 9,072 90,408 +1,004 Hover/Click
Apr21 200728 42.95 43.10 42.36 42.54 -0.35 2,433 39,154 +292 Hover/Click
May21 200728 43.28 43.30 42.54 42.71 -0.35 3,373 37,587 -608 Hover/Click
Jun21 200728 43.23 43.45 42.69 42.87 -0.34 17,767 146,632 -478 Hover/Click
Jul21 200728 43.17 43.36 42.86 43.02 -0.32 3,133 32,633 +1,221 Hover/Click
Aug21 200728 43.21 43.21 43.02 43.15 -0.31 1,602 25,536 +860 Hover/Click
Sep21 200728 43.33 43.36 43.15 43.30 -0.28 4,036 44,599 +1,420 Hover/Click
Oct21 200728 43.41 43.41 43.38 43.41 -0.28 1,080 19,870 +2 Hover/Click
Nov21 200728 43.05 43.53 43.05 43.53 -0.26 757 20,118 +434 Hover/Click
Dec21 200728 43.91 44.10 43.46 43.65 -0.24 19,612 161,328 +2,824 Hover/Click
Total Volume and Open Interest 656,430 1,973,830 +13,208  
e-miNY Crude Oil(NYM)
Sep20 200728 41.675 41.925 40.850 41.050 -0.550 9,261 1,708 -123  
Oct20 200728 41.925 42.100 41.075 41.275 -0.525 650 249 +11  
Nov20 200728 41.600 41.625 41.525 41.525 -0.475 6 161 -3  
Dec20 200728 42.175 42.450 41.500 41.750 -0.425 57 541 -5  
Jan21 200728 42.375 42.400 41.950 41.950 -0.400 2 93 +2  
Feb21 200728 42.150 42.150 42.150 42.150 -0.375 3 118 -3  
Mar21 200728 42.450 42.450 42.350 42.350 -0.375 2 40 -1  
Apr21 200728 42.550 42.550 42.550 42.550 -0.350 0 31 +0  
May21 200728 42.700 42.700 42.700 42.700 -0.350 0 22 +0  
Jun21 200728 43.225 43.425 42.700 42.875 -0.325 2 124 +0  
Total Volume and Open Interest 9,993 3,212 -122  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200728 125.55 126.28 123.63 124.21 -1.20 17,800 21,493 -5,318 Hover/Click
Sep20 200728 126.36 127.12 124.38 124.94 -1.28 45,211 85,248 +2,772 Hover/Click
Oct20 200728 128.10 128.51 125.87 126.42 -1.22 18,056 35,464 -388 Hover/Click
Nov20 200728 129.63 129.98 127.56 128.11 -1.08 9,239 27,479 +1,036 Hover/Click
Dec20 200728 131.06 131.45 129.15 129.68 -0.97 9,103 37,905 -708 Hover/Click
Jan21 200728 132.40 132.85 130.75 131.17 -0.91 2,571 22,528 +357 Hover/Click
Feb21 200728 133.23 133.90 131.94 132.29 -0.87 1,083 16,274 +151 Hover/Click
Mar21 200728 133.84 134.47 132.48 132.96 -0.80 881 15,238 +266 Hover/Click
Apr21 200728 132.84 133.13 132.84 133.13 -0.74 259 9,053 +96 Hover/Click
May21 200728 134.00 134.00 133.33 133.57 -0.79 252 5,631 +9 Hover/Click
Jun21 200728 134.74 135.72 133.96 134.30 -0.76 1,586 21,132 +501 Hover/Click
Jul21 200728 135.63 135.63 135.39 135.63 -0.73 229 4,208 +130 Hover/Click
Aug21 200728 137.30 137.30 136.93 136.93 -0.72 144 3,865 +15 Hover/Click
Sep21 200728 138.50 138.58 138.00 138.09 -0.68 424 5,797 -137 Hover/Click
Total Volume and Open Interest 108,688 358,624 -877  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200728 127.62 128.73 125.20 126.56 -0.91 22,148 32,250 -3,625 Hover/Click
Sep20 200728 125.03 125.81 122.23 123.52 -0.95 47,185 111,029 -1,783 Hover/Click
Oct20 200728 116.32 117.62 114.00 115.29 -0.97 17,827 45,931 +582 Hover/Click
Nov20 200728 115.71 115.85 112.72 113.55 -1.03 8,502 22,863 +657 Hover/Click
Dec20 200728 114.34 114.90 111.94 112.60 -1.08 6,807 42,905 -1,047 Hover/Click
Jan21 200728 113.88 113.96 112.97 113.13 -1.00 2,024 16,030 -55 Hover/Click
Feb21 200728 114.95 115.18 114.61 114.61 -0.94 1,155 6,544 +166 Hover/Click
Mar21 200728 118.11 118.21 116.54 116.82 -0.89 632 13,931 +166 Hover/Click
Apr21 200728 133.40 133.40 131.75 131.75 -0.87 394 10,826 -20 Hover/Click
May21 200728 133.17 133.17 132.77 132.84 -0.84 871 3,995 +471 Hover/Click
Total Volume and Open Interest 110,606 347,652 -4,474  
e-miNY RBOB Gasoline(NYM)
Aug20 200728 126.56 126.56 126.56 126.56 -0.91 0 2 +0  
Sep20 200728 123.52 123.52 123.52 123.52 -0.95        
Oct20 200728 115.29 115.29 115.29 115.29 -0.97        
Nov20 200728 113.55 113.55 113.55 113.55 -1.03        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200728 1.731 1.803 1.719 1.800 +0.066 71,797 17,709 -16,322 Hover/Click
Sep20 200728 1.784 1.867 1.777 1.864 +0.078 120,615 350,573 +862 Hover/Click
Oct20 200728 1.919 2.015 1.916 2.012 +0.080 43,633 146,634 +1,270 Hover/Click
Nov20 200728 2.372 2.461 2.371 2.458 +0.073 26,519 98,082 +2,391 Hover/Click
Dec20 200728 2.753 2.823 2.753 2.822 +0.059 11,633 87,463 +1,300 Hover/Click
Jan21 200728 2.877 2.946 2.877 2.944 +0.056 15,689 129,117 +1,948 Hover/Click
Feb21 200728 2.845 2.912 2.845 2.911 +0.053 2,807 41,409 -311 Hover/Click
Mar21 200728 2.762 2.813 2.756 2.812 +0.051 7,268 78,994 -1,179 Hover/Click
Apr21 200728 2.519 2.567 2.518 2.566 +0.050 8,725 77,399 -666 Hover/Click
May21 200728 2.489 2.535 2.486 2.534 +0.050 2,497 35,115 +486 Hover/Click
Jun21 200728 2.529 2.575 2.528 2.575 +0.051 1,682 20,704 +264 Hover/Click
Jul21 200728 2.577 2.624 2.576 2.624 +0.054 1,199 16,952 -184 Hover/Click
Aug21 200728 2.591 2.636 2.589 2.636 +0.053 478 14,105 -14 Hover/Click
Sep21 200728 2.577 2.618 2.571 2.618 +0.052 797 16,520 +57 Hover/Click
Oct21 200728 2.595 2.634 2.587 2.633 +0.050 2,806 42,651 +529 Hover/Click
Nov21 200728 2.644 2.680 2.638 2.680 +0.046 719 22,343 +3 Hover/Click
Total Volume and Open Interest 321,320 1,292,892 -9,307  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200728 43.55 43.84 43.00 43.22 -0.19 191,054 166,135 -22,143 Hover/Click
Oct20 200728 44.03 44.34 43.40 43.61 -0.29 222,175 476,601 +11,821 Hover/Click
Nov20 200728 44.49 44.79 43.82 44.03 -0.31 96,956 224,688 +8,991 Hover/Click
Dec20 200728 44.89 45.19 44.22 44.42 -0.32 111,641 307,671 +7,876 Hover/Click
Jan21 200728 45.20 45.51 44.58 44.77 -0.32 31,994 149,905 +5,003 Hover/Click
Feb21 200728 45.57 45.81 44.91 45.10 -0.31 16,468 95,453 +1,522 Hover/Click
Mar21 200728 45.91 46.09 45.20 45.39 -0.30 20,064 90,961 -1,083 Hover/Click
Apr21 200728 46.13 46.31 45.46 45.64 -0.29 8,061 62,507 -651 Hover/Click
May21 200728 46.36 46.36 45.71 45.88 -0.28 3,842 50,375 -400 Hover/Click
Jun21 200728 46.57 46.74 45.92 46.10 -0.26 31,610 157,052 -2,301 Hover/Click
Jul21 200728 46.40 46.40 46.23 46.30 -0.25 1,271 50,710 +83 Hover/Click
Aug21 200728 46.51 46.51 46.51 46.51 -0.23 2,388 37,194 +411 Hover/Click
Sep21 200728 46.67 46.67 46.67 46.67 -0.23 2,197 42,115 -104 Hover/Click
Oct21 200728 46.81 46.81 46.81 46.81 -0.23 394 24,554 +13 Hover/Click
Total Volume and Open Interest 779,945 2,585,884 +7,997  
Gas Oil(ICE) Weekly Monthly
Aug20 200728 376.75 378.25 370.00 371.00 +1.00 37,906 97,373 -3,585 Hover/Click
Sep20 200728 378.75 380.25 372.25 373.25 +1.25 60,541 138,290 +2,195 Hover/Click
Oct20 200728 382.25 383.75 376.25 377.25 +1.75 27,322 111,857 +1,598 Hover/Click
Nov20 200728 384.00 385.50 379.00 380.00 +2.50 11,365 60,185 +596 Hover/Click
Dec20 200728 385.50 387.00 381.00 381.75 +3.00 21,141 102,735 +1,487 Hover/Click
Jan21 200728 388.75 390.00 384.00 385.00 +3.25 2,328 43,094 +139 Hover/Click
Feb21 200728 391.50 393.00 387.50 388.25 +3.50 2,008 24,916 -377 Hover/Click
Mar21 200728 395.00 395.25 390.50 391.00 +3.50 2,432 28,439 +266 Hover/Click
Apr21 200728 397.50 397.75 393.25 393.75 +3.50 1,306 16,257 +268 Hover/Click
May21 200728 398.50 398.50 396.25 396.25 +3.50 388 14,235 +0 Hover/Click
Total Volume and Open Interest 181,434 882,953 +4,798  
Ethanol(CBOT)
Aug20 200728 1.190 1.200 1.190 1.200 +0.050 25 22 -25  
Sep20 200728 1.160 1.190 1.160 1.190 +0.040 26 63 +26  
Oct20 200728 1.190 1.190 1.190 1.190 +0.040        
Nov20 200728 1.191 1.191 1.191 1.191 +0.040 0 1 +0  
Dec20 200728 1.226 1.226 1.226 1.226 +0.040 0 1 +0  
Jan21 200728 1.222 1.222 1.222 1.222 +0.040        
Feb21 200728 1.222 1.222 1.222 1.222 +0.040        
Mar21 200728 1.222 1.222 1.222 1.222 +0.040        
Total Volume and Open Interest 51 87 +1  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200728 41.70 41.92 40.86 41.04 -0.56 26,100 63,549 -1,739 Hover/Click
Oct20 200728 42.00 42.12 41.08 41.28 -0.52 23,023 39,554 +1,187 Hover/Click
Nov20 200728 42.30 42.30 41.32 41.52 -0.48 15,877 25,212 -58 Hover/Click
Dec20 200728 42.46 42.46 41.53 41.74 -0.44 26,077 90,083 -1,200 Hover/Click
Jan21 200728 42.26 42.49 41.74 41.95 -0.40 9,855 11,008 -67 Hover/Click
Feb21 200728 42.80 42.80 41.95 42.15 -0.38 4,540 7,018 -103 Hover/Click
Mar21 200728 42.69 42.83 42.16 42.35 -0.38 1,675 9,847 +61 Hover/Click
Apr21 200728 42.68 42.68 42.54 42.54 -0.35 330 5,704 +8 Hover/Click
May21 200728 42.71 42.71 42.71 42.71 -0.35 176 5,099 -67 Hover/Click
Jun21 200728 43.15 43.15 42.85 42.87 -0.34 3,510 35,742 +267 Hover/Click
Jul21 200728 43.02 43.02 43.02 43.02 -0.32 88 5,761 +2 Hover/Click
Aug21 200728 43.15 43.15 43.15 43.15 -0.31 48 6,436 +0 Hover/Click
Sep21 200728 43.30 43.30 43.30 43.30 -0.28 90 6,286 +11 Hover/Click
Oct21 200728 43.41 43.41 43.41 43.41 -0.28 4 6,721 +0 Hover/Click
Nov21 200728 43.53 43.53 43.53 43.53 -0.26 0 6,172 +0 Hover/Click
Dec21 200728 43.62 43.73 43.62 43.65 -0.24 4,923 69,981 +709 Hover/Click
Total Volume and Open Interest 118,550 475,375 -441  
US Dollar Index(ICE) Weekly Monthly
Sep20 200728 93.490 93.965 93.450 93.647 +0.033 18,247 33,616 +2,409 Hover/Click
Dec20 200728 93.515 93.965 93.500 93.650 +0.045 192 864 +30 Hover/Click
Mar21 200728 93.600 93.600 93.590 93.590 +0.045 5 62 +2 Hover/Click
Total Volume and Open Interest 18,444 34,544 +2,441  
Australian Dollar(CME) Weekly Monthly
Sep20 200728 71.48 71.78 71.15 71.63 +0.20 90,084 112,076 -1,180 Hover/Click
Dec20 200728 71.58 71.78 71.17 71.64 +0.20 215 754 +146 Hover/Click
Mar21 200728 71.64 71.75 71.21 71.64 +0.20 2 26 +1 Hover/Click
Total Volume and Open Interest 90,428 113,356 -1,058  
British Pound(CME) Weekly Monthly
Sep20 200728 128.93 129.56 128.43 129.50 +0.74 82,898 170,689 +474 Hover/Click
Dec20 200728 128.95 129.61 128.49 129.56 +0.74 191 1,609 +24 Hover/Click
Mar21 200728 129.15 129.66 128.60 129.65 +0.75 0 204 +0 Hover/Click
Total Volume and Open Interest 83,161 173,306 +500  
Canadian Dollar(CME) Weekly Monthly
Sep20 200728 74.86 75.02 74.60 74.85 -0.01 51,704 122,462 -852 Hover/Click
Dec20 200728 74.92 75.03 74.62 74.86 -0.01 232 4,396 +77 Hover/Click
Mar21 200728 75.00 75.04 74.65 74.88 unch 10 305 +2 Hover/Click
Jun21 200728 74.87 74.97 74.73 74.87 unch 0 161 +0 Hover/Click
Total Volume and Open Interest 52,042 141,590 -741  
Japanese Yen(CME) Weekly Monthly
Sep20 200728 94.96 95.34 94.68 95.21 +0.26 133,069 159,503 +17,701 Hover/Click
Dec20 200728 95.10 95.45 94.80 95.33 +0.27 236 306 +37 Hover/Click
Mar21 200728 95.43 95.62 95.04 95.52 +0.26 20 291 +0 Hover/Click
Total Volume and Open Interest 136,247 162,547 +19,802  
Swiss Franc(CME) Weekly Monthly
Sep20 200728 108.84 109.38 108.52 109.15 +0.34 19,293 53,462 +661 Hover/Click
Dec20 200728 109.29 109.64 108.81 109.44 +0.35 2 126 +0 Hover/Click
Mar21 200728 109.77 109.79 109.24 109.77 +0.35 0 13 +0 Hover/Click
Total Volume and Open Interest 19,295 53,625 +661  
EuroFX(CME) Weekly Monthly
Sep20 200728 117.64 117.86 117.12 117.36 -0.28 213,788 650,997 +6,383 Hover/Click
Dec20 200728 117.96 118.08 117.35 117.59 -0.27 1,003 7,935 +407 Hover/Click
Mar21 200728 118.31 118.34 117.62 117.85 -0.27 18 952 +8 Hover/Click
Total Volume and Open Interest 216,241 665,206 +7,066  
Mexican Peso(CME) Weekly Monthly
Aug20 200728 455.00 455.63 451.63 455.25 +2.25 0 82 +0  
Sep20 200728 452.75 453.88 449.38 453.63 +2.38 42,854 131,323 +2,578 Hover/Click
Total Volume and Open Interest 42,855 132,726 +2,577  
Brazilian Real(CME) Weekly Monthly
Aug20 200728 194.80 194.80 192.15 194.50 +0.85 5,029 23,752 -1,262  
Sep20 200728 193.45 194.60 191.95 194.30 +0.90 2,303 2,917 +1,362 Hover/Click
Oct20 200728 193.00 194.10 192.20 194.10 +0.90 0 13 +0  
Nov20 200728 193.90 193.90 192.05 193.90 +0.90        
Total Volume and Open Interest 7,332 26,703 +100  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200728 180~150 181~190 179~300 181~140 +0~250 248,749 1,050,137 -16,359 Hover/Click
Dec20 200728 178~220 179~300 178~110 179~260 +0~250 188 292 +146 Hover/Click
Mar21 200728 179~260 179~260 179~260 179~260 +0~250       Hover/Click
Total Volume and Open Interest 248,937 1,050,429 -16,213  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200728 139~135 139~235 139~080 139~225 +0~075 704,619 3,458,956 -8,588 Hover/Click
Dec20 200728 139~095 139~205 139~060 139~200 +0~075 667 7,410 +519 Hover/Click
Mar21 200728 139~200 139~200 139~200 139~200 +0~075       Hover/Click
Total Volume and Open Interest 705,286 3,466,366 -8,069  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200728 125~234 125~284 125~224 125~280 +0~042 390,578 3,449,212 -2,524 Hover/Click
Dec20 200728 125~272 126~002 125~264 125~316 +0~042 2,214 17,124 +2,188 Hover/Click
Mar21 200728 125~316 125~316 125~316 125~316 +0~042       Hover/Click
Total Volume and Open Interest 392,792 3,466,336 -336  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200728 110~127 110~137 110~127 110~136 +0~006 143,972 2,100,193 -10,235 Hover/Click
Dec20 200728 110~146 110~146 110~146 110~146 +0~006 0 1 +0 Hover/Click
Mar21 200728 110~146 110~146 110~146 110~146 +0~006       Hover/Click
Total Volume and Open Interest 143,972 2,100,194 -10,235  
Eurodollars(CME) Weekly Monthly
Sep20 200728 99.760 99.765 99.755 99.755 -0.005 45,551 1,530,718 -3,254  
Dec20 200728 99.705 99.710 99.705 99.705 -0.005 55,939 1,054,599 -14,152  
Mar21 200728 99.800 99.800 99.795 99.795 unch 53,361 936,350 -6,622  
Jun21 200728 99.810 99.820 99.810 99.815 +0.005 57,096 894,657 -5,429  
Sep21 200728 99.815 99.820 99.810 99.815 +0.005 53,304 755,585 +2,673  
Dec21 200728 99.795 99.805 99.790 99.795 +0.005 56,081 712,241 +6,180  
Mar22 200728 99.810 99.820 99.805 99.815 +0.010 52,849 632,072 +6,256  
Jun22 200728 99.790 99.810 99.785 99.800 +0.010 42,758 560,554 +5,159  
Sep22 200728 99.775 99.790 99.770 99.785 +0.010 35,713 382,656 +2,878  
Dec22 200728 99.740 99.760 99.730 99.755 +0.015 33,893 326,659 +256  
Mar23 200728 99.725 99.750 99.720 99.745 +0.020 31,908 419,552 +3,878  
Jun23 200728 99.690 99.715 99.685 99.710 +0.020 34,340 205,551 +1,522  
Sep23 200728 99.660 99.690 99.650 99.680 +0.020 28,717 228,610 +3,178  
Dec23 200728 99.610 99.640 99.595 99.635 +0.020 19,001 191,714 +44  
Mar24 200728 99.575 99.615 99.565 99.610 +0.025 16,751 140,916 +2,675  
Jun24 200728 99.535 99.570 99.520 99.565 +0.025 13,168 101,914 -65  
Sep24 200728 99.485 99.525 99.470 99.520 +0.025 13,674 101,090 +574  
Dec24 200728 99.425 99.470 99.405 99.465 +0.030 15,903 120,150 +26  
Total Volume and Open Interest 696,625 9,685,326 +4,952  
Ultra T-Bond(CBOT)
Sep20 200728 224~27 226~29 223~21 226~18 +1~12 118,821 1,041,791 -4,960  
Dec20 200728 230~07 230~07 230~07 230~07 +1~12 0 2 +0  
Mar21 200728 230~07 230~07 230~07 230~07 +1~12        
Total Volume and Open Interest 118,821 1,041,793 -4,960  
Ultra 10-Yr T-Note(CBOT)
Sep20 200728 158~020 158~215 157~250 158~190 +0~130 124,419 984,950 -1,307  
Dec20 200728 160~235 160~290 160~235 160~280 +0~125 3 91 +1  
Mar21 200728 160~280 160~280 160~280 160~280 +0~125        
Total Volume and Open Interest 124,422 985,041 -1,306  
30 Day Federal Funds(CBOT)
Jul20 200728 99.910 99.910 99.908 99.908 -0.003 2,716 199,096 -1,254  
Aug20 200728 99.925 99.925 99.920 99.920 -0.005 4,068 179,900 +109  
Sep20 200728 99.930 99.935 99.930 99.930 unch 7,201 108,457 +2,346  
Oct20 200728 99.945 99.945 99.940 99.940 -0.005 3,005 240,678 -549  
Nov20 200728 99.950 99.950 99.945 99.945 -0.005 6,027 150,553 -2,655  
Dec20 200728 99.955 99.960 99.955 99.955 unch 1,318 115,996 -128  
Total Volume and Open Interest 52,960 1,688,007 +7,907  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200728 152.37 152.41 152.29 152.33 -0.01 91 14,796 -32 Hover/Click
Dec20 200728 152.33 152.33 152.33 152.33 -0.01       Hover/Click
Mar21 200728 152.33 152.33 152.33 152.33 -0.01       Hover/Click
Total Volume and Open Interest 91 14,796 -32  
Euro-Buxl(EUREX)
Sep20 200728 222.12 224.42 221.82 224.00 +1.14 48,911 219,640 +4,409  
Dec20 200728 222.44 222.44 222.44 222.44 +1.14 0 3 -1  
Mar21 200728 221.70 221.70 221.70 221.70 +1.14        
Total Volume and Open Interest 48,911 219,643 +4,408  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200728 176.51 177.24 176.49 177.13 +0.33 608,253 1,262,766 +74,682 Hover/Click
Dec20 200728 174.00 174.29 174.00 174.28 +0.33 62 935 +38 Hover/Click
Mar21 200728 176.88 176.88 176.88 176.88 +0.33       Hover/Click
Total Volume and Open Interest 608,315 1,263,701 +74,720  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200728 134.81 135.09 134.81 135.06 +0.15 397,785 1,045,909 +21,296 Hover/Click
Dec20 200728 135.18 135.18 135.18 135.18 +0.15 1 1 +1 Hover/Click
Mar21 200728 137.86 137.86 137.86 137.86 +0.15       Hover/Click
Total Volume and Open Interest 397,786 1,045,910 +21,297  
Euro-Schatz(EUREX)
Sep20 200728 112.06 112.11 112.04 112.11 +0.04 373,150 1,630,421 +66,093  
Dec20 200728 112.27 112.28 112.27 112.28 +0.07 10 62 +10  
Mar21 200728 113.71 113.71 113.71 113.71 +0.04        
Total Volume and Open Interest 373,160 1,630,483 +66,103  
3-Mth Euribor(EUREX)
Sep20 200728 100.450 100.450 100.450 100.450 unch 115 918 -15  
Dec20 200728 100.450 100.450 100.450 100.450 +0.005 0 267 +0  
Mar21 200728 100.470 100.470 100.470 100.470 +0.005 0 648 +0  
Total Volume and Open Interest 125 3,636 -15  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200728 138~06 138~16 138~03 138~12 +0~02 167,028 514,037 -8,833 Hover/Click
Dec20 200728 137~15 137~16 137~13 137~13 +0~03       Hover/Click
Total Volume and Open Interest 167,028 514,037 -8,833  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200728 99.91 99.91 99.90 99.90 -0.00 37,374 489,022 -13,841  
Dec20 200728 99.93 99.93 99.92 99.92 -0.01 31,673 497,179 -6,871  
Mar21 200728 99.97 99.97 99.96 99.97 -0.00 21,434 542,380 -971  
Jun21 200728 100.00 100.00 99.99 100.00 -0.01 18,986 471,083 -3,087  
Sep21 200728 100.03 100.03 100.01 100.03 -0.00 30,007 405,543 +997  
Dec21 200728 100.03 100.04 100.01 100.03 unch 20,594 316,498 -1,237  
Total Volume and Open Interest 308,395 3,748,063 -21,477  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200728 100.450 100.455 100.445 100.455 +0.005 45,419 486,545 +4,119  
Dec20 200728 100.445 100.455 100.445 100.455 +0.005 39,337 414,121 +1,880  
Mar21 200728 100.460 100.475 100.455 100.470 +0.005 41,462 306,490 -2,034  
Total Volume and Open Interest 504,988 3,423,036 +4,723  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200728 99.88 99.89 99.88 99.89 unch 1,507 122,963 -208  
Dec20 200728 99.84 99.85 99.84 99.85 unch 5,456 165,515 -2,664  
Mar21 200728 99.83 99.84 99.83 99.84 unch 4,577 141,311 -1,653  
Jun21 200728 99.82 99.83 99.81 99.82 -0.01 5,054 111,452 -1,158  
Sep21 200728 99.82 99.82 99.80 99.81 -0.01 2,587 80,341 +264  
Dec21 200728 99.80 99.80 99.78 99.79 -0.01 2,123 65,831 +149  
Mar22 200728 99.79 99.79 99.77 99.78 -0.01 514 61,829 +137  
Jun22 200728 99.77 99.77 99.75 99.77 -0.01 1,328 25,191 +1  
Sep22 200728 99.75 99.75 99.74 99.74 -0.01 60 797 +3  
Dec22 200728 99.71 99.71 99.71 99.71 -0.02 0 401 +0  
Total Volume and Open Interest 23,206 776,723 -5,129  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200728 99.10 99.11 99.04 99.06 -0.04 145,913 1,325,869 -8,342  
Dec20 200728 99.03 99.03 99.03 99.03 -0.04 0 600 +0  
Total Volume and Open Interest 145,913 1,326,469 -8,342  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200728 99.69 99.70 99.68 99.69 -0.00 112,210 1,261,415 +6,718  
Dec20 200728 99.68 99.68 99.68 99.68 unch        
Total Volume and Open Interest 112,210 1,261,415 +6,718  
Gold(CMX) Weekly Monthly
Aug20 200728 1937.1 1974.7 1900.2 1944.6 +13.6 300,174 190,367 -36,618 Hover/Click
Oct20 200728 1948.1 1985.9 1912.2 1952.8 +11.4 11,644 51,834 +3,255 Hover/Click
Dec20 200728 1963.2 2000.0 1927.5 1963.9 +8.5 66,449 308,288 +29,344 Hover/Click
Feb21 200728 1976.4 2010.0 1939.9 1974.2 +8.1 4,776 29,052 +2,003 Hover/Click
Apr21 200728 1986.8 2016.8 1960.0 1983.2 +8.0 700 7,114 +197 Hover/Click
Jun21 200728 1994.8 2024.2 1971.8 1990.9 +8.0 425 6,959 +78 Hover/Click
Aug21 200728 2008.1 2028.1 1967.2 1996.6 +8.3 305 3,355 +120 Hover/Click
Oct21 200728 2021.0 2029.0 2000.4 2000.4 +8.3 296 2,164 -1 Hover/Click
Dec21 200728 2008.0 2032.2 1970.0 2004.1 +8.3 226 5,799 +9 Hover/Click
Feb22 200728 2005.7 2005.7 2005.7 2005.7 +8.3 0 1 +0 Hover/Click
Apr22 200728 2007.6 2007.6 2007.6 2007.6 +8.3 2 2 +2 Hover/Click
Jun22 200728 2013.2 2013.2 2013.2 2013.2 +8.3 0 97 +0 Hover/Click
Total Volume and Open Interest 387,247 607,335 -1,110  
Silver(CMX) Weekly Monthly
Jul20 200728 2602.0 2602.0 2394.5 2426.6 -21.0 189 1,031 -239 Hover/Click
Sep20 200728 2470.0 2627.5 2246.0 2430.0 -20.1 111,991 137,818 -1,109 Hover/Click
Dec20 200728 2496.0 2651.5 2270.5 2455.1 -19.6 5,754 38,449 +1,441 Hover/Click
Mar21 200728 2540.0 2667.0 2300.0 2480.1 -18.9 652 4,875 +151 Hover/Click
May21 200728 2674.5 2683.5 2323.5 2496.0 -18.9 88 1,101 -18 Hover/Click
Jul21 200728 2682.0 2682.0 2405.5 2510.7 -18.9 48 1,174 +6 Hover/Click
Sep21 200728 2680.5 2680.5 2416.0 2518.9 -18.9 61 202 +14 Hover/Click
Total Volume and Open Interest 119,549 186,129 +424  
Platinum(NYMEX) Weekly Monthly
Jul20 200728 954.6 979.4 942.9 977.9 +19.3 15 271 -282 Hover/Click
Oct20 200728 979.4 1002.0 940.0 986.2 +19.6 11,356 49,203 -244 Hover/Click
Jan21 200728 986.2 1007.0 946.3 992.6 +19.6 123 3,393 +5 Hover/Click
Apr21 200728 1001.0 1001.0 996.6 996.6 +18.6 5 213 +3 Hover/Click
Total Volume and Open Interest 11,503 53,104 -517  
Palladium(NYMEX) Weekly Monthly
Sep20 200728 2385.20 2419.10 2308.90 2365.50 -4.20 1,949 8,586 +34 Hover/Click
Dec20 200728 2411.40 2411.40 2336.80 2365.90 -2.60 372 1,440 +235 Hover/Click
Mar21 200728 2410.30 2411.40 2359.40 2359.40 -3.10 31 34 +28 Hover/Click
Total Volume and Open Interest 2,352 10,060 +297  
Copper(CMX) Weekly Monthly
Jul20 200728 291.55 291.60 287.10 290.50 +1.70 749 977 -303 Hover/Click
Sep20 200728 290.90 294.00 287.90 291.75 +2.00 80,308 118,279 +364 Hover/Click
Dec20 200728 292.80 295.80 289.90 293.65 +2.00 9,784 53,748 +662 Hover/Click
Mar21 200728 294.25 295.85 291.05 294.65 +1.90 2,805 35,390 +278 Hover/Click
May21 200728 293.00 295.35 291.65 295.15 +1.90 1,169 9,129 +140 Hover/Click
Total Volume and Open Interest 96,460 231,110 +1,629  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200728 26512 26599 26252 26297 -187 179,326 79,313 -252 Hover/Click
Dec20 200728 26415 26471 26141 26175 -193 64 253 +2 Hover/Click
Mar21 200728 26196 26409 26196 26196 -179 1 5 +1 Hover/Click
Jun21 200728 26114 26114 26114 26114 -178       Hover/Click
Total Volume and Open Interest 179,391 79,571 -249  
S & P 500(CME) Weekly Monthly
Sep20 200728 3213.00 3246.00 3212.00 3213.00 -19.25 2,200 19,259 +1,500  
Dec20 200728 3202.25 3202.25 3202.25 3202.25 -19.25        
Mar21 200728 3194.25 3194.25 3194.25 3194.25 -19.00        
Jun21 200728 3190.00 3190.00 3190.00 3190.00 -18.00        
Total Volume and Open Interest 2,200 19,333 +1,500  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200728 3235.00 3246.75 3208.00 3213.00 -19.25 1,761,346 2,595,372 +4,424 Hover/Click
Dec20 200728 3225.25 3235.50 3198.25 3202.25 -19.25 2,674 48,500 -461 Hover/Click
Mar21 200728 3222.25 3225.75 3189.75 3194.25 -19.00 104 1,627 +2 Hover/Click
Jun21 200728 3190.00 3190.00 3190.00 3190.00 -18.00 0 23 +0 Hover/Click
Total Volume and Open Interest 1,764,124 2,645,523 +3,965  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200728 10682.50 10758.50 10514.00 10540.00 -135.25 652,482 223,228 +797 Hover/Click
Dec20 200728 10675.25 10740.75 10499.25 10523.50 -135.00 941 1,631 +161 Hover/Click
Mar21 200728 10530.25 10726.75 10514.50 10530.25 -134.25 1 11 +1 Hover/Click
Total Volume and Open Interest 653,424 224,870 +959  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200728 1864.60 1869.90 1843.70 1845.20 -18.30 10,922 59,554 +142 Hover/Click
Dec20 200728 1844.70 1844.70 1844.70 1844.70 -18.30 0 3 +0 Hover/Click
Mar21 200728 1847.30 1847.30 1847.30 1847.30 -18.30       Hover/Click
Total Volume and Open Interest 10,922 59,557 +142  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200728 27.50 28.06 26.57 27.53 unch 56,888 153,906 -5,865  
Sep20 200728 29.87 30.41 29.30 29.88 -0.05 29,842 44,842 +4,644  
Oct20 200728 32.10 32.55 31.75 32.23 +0.10 8,444 27,141 +387  
Total Volume and Open Interest 105,206 268,766 +130  
S & P 600(CME)
Sep20 200728 856.30 856.30 856.30 856.30 -5.80 0 368 +0  
Dec20 200728 856.80 856.80 856.80 856.80 -5.80        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200728 1483.00 1488.30 1464.80 1467.40 -13.70 167,883 497,129 -2,257 Hover/Click
Dec20 200728 1482.20 1485.60 1462.50 1464.20 -13.80 52 550 +20 Hover/Click
Mar21 200728 1462.50 1462.50 1462.50 1462.50 -12.50       Hover/Click
Total Volume and Open Interest 167,935 497,679 -2,237  
Nikkei 225(CME)
Sep20 200728 22685 22840 22510 22535 -155 5,699 12,613 -259  
Dec20 200728 22480 22725 22415 22415 -160 0 5 +0  
Total Volume and Open Interest 5,699 12,618 -259  
Nikkei 225(SGX) Weekly Monthly
Sep20 200728 22655 22815 22605 22605 -60 18,041 94,015 +396  
Dec20 200728 22500 22655 22465 22465 -60 1 15,712 +1  
Mar21 200728 22425 22425 22425 22425 -60 0 978 +0  
Total Volume and Open Interest 18,042 144,074 +3,408  
Nikkei 225 Mini(JPX)
Sep20 200728 22640 22815 22610 22610 -80 675,078 439,329 +4,116  
Dec20 200728 22485 22660 22450 22450 -80 7,179 13,000 +74  
Mar21 200728 22435 22600 22400 22400 -80 368 2,156 -6  
Total Volume and Open Interest 750,762 488,632 -565  
Nikkei 225(JPX)
Sep20 200728 22630 22820 22610 22610 -80 44,615 265,199 +976  
Dec20 200728 22490 22660 22450 22450 -80 98 75,348 +0  
Mar21 200728 22430 22560 22400 22400 -80 7 6,560 +3  
Total Volume and Open Interest 44,720 424,463 +979  
Nikkei 225(CME) Yen
Sep20 200728 22680 22815 22485 22515 -150 23,739 38,010 +941  
Dec20 200728 22370 22660 22345 22370 -150 0 74 +0  
Mar21 200728 22280 22280 22280 22280 -160        
Total Volume and Open Interest 23,739 38,084 +941  
Nikkei 225(CME) e-Mini Yen
Sep20 200728 22520 22520 22520 22520 -150        
Dec20 200728 22370 22370 22370 22370 -150        
Mar21 200728 22280 22280 22280 22280 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200728 4934.0 4949.0 4889.0 4926.5 -9.5 63,973 239,736 +0  
Sep20 200728 4935.5 4938.0 4890.5 4923.0 -9.5 93 8,957 +0  
Oct20 200728 4914.5 4914.5 4914.5 4914.5 -9.5        
Dec20 200728 4902.5 4902.5 4902.5 4902.5 -9.5 0 59,620 +0  
Mar21 200728 4891.5 4891.5 4891.5 4891.5 -9.5        
Jun21 200728 4805.5 4805.5 4805.5 4805.5 -9.5        
Total Volume and Open Interest 64,066 322,819 +7,607  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200728 24629 24987 24629 24755 +124 204,117 110,719 -855  
Aug20 200728 24601 24964 24601 24731 +126 9,746 10,385 +4,388  
Sep20 200728 24522 24822 24522 24613 +124 1,474 9,078 +85  
Total Volume and Open Interest 215,495 138,068 +3,551  
DAX(EUREX) Weekly Monthly
Sep20 200728 12912.0 12973.0 12735.0 12837.0 -9.5 90,033 82,854 +2,489  
Dec20 200728 12950.0 12950.0 12778.0 12817.5 -9.5 114 697 +24  
Mar21 200728 12806.0 12806.0 12806.0 12806.0 -9.5 3 22 +2  
Total Volume and Open Interest 90,150 83,573 +2,515  
Mini-DAX(EUREX)
Sep20 200728 12904.0 12972.0 12735.0 12837.0 -9.5 51,596 11,281 -219  
Dec20 200728 12862.0 12880.0 12720.0 12817.5 -9.5 17 131 -4  
Mar21 200728 12806.0 12806.0 12806.0 12806.0 -9.5 1 4 -1  
Total Volume and Open Interest 51,614 11,416 -224  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200728 3308 3324 3273 3301 +2 954,705 3,419,942 +38,904  
Dec20 200728 3295 3295 3265 3289 +3 6,517 474,207 +6,141  
Mar21 200728 3260 3279 3260 3279 +3 0 6,260 +0  
Total Volume and Open Interest 961,222 3,947,499 +45,045  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200728 10280 10305 10204 10262 -17 30,499 158,376 +159  
Dec20 200728 10228 10228 10228 10228 -17 58 393 +21  
Mar21 200728 10124 10124 10124 10124 -19 1 28 +1  
Total Volume and Open Interest 30,558 158,797 +181  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200728 6101.00 6129.50 6048.50 6101.50 +25.00 85,815 721,110 -1,198  
Dec20 200728 6071.00 6071.00 6071.00 6071.00 +26.00 5 5,106 +1  
Mar21 200728 6036.50 6036.50 6036.50 6036.50 +26.00 0 47 +0  
Total Volume and Open Interest 85,820 726,318 -1,197  
SPI 200(SFE) Weekly Monthly
Sep20 200728 6013.0 6082.0 5984.0 5986.0 -22.0 33,594 327,621 -712  
Dec20 200728 5975.0 5975.0 5975.0 5975.0 -22.0 0 2,398 +0  
Mar21 200728 5908.0 5908.0 5908.0 5908.0 -22.0 0 1,681 +0  
Total Volume and Open Interest 33,594 331,765 -712  
FTSE MIB(ISE)
Sep20 200728 20035.00 20100.00 19675.00 19900.00 -100.00 16,832 61,309 -2,401  
Dec20 200728 19690.00 19910.00 19690.00 19805.00 -95.00 7 1,127 +5  
Mar21 200728 19645.00 19645.00 19645.00 19645.00 -95.00        
Total Volume and Open Interest 16,839 62,436 -2,396  
KOSPI 200(KFE)
Sep20 200728 296.50 301.40 295.90 299.20 +5.15 221,747 297,316 +2,043  
Dec20 200728 295.75 300.70 295.35 298.60 +5.20 156 37,397 +11  
Mar21 200728 294.85 296.45 294.85 296.45 +6.15 1 2,967 +1  
Total Volume and Open Interest 221,908 367,808 +2,055  
GSCI(CME) Weekly Monthly
Aug20 200728 340.85 342.30 340.85 342.30 -0.45 21 5,640 +16  
Sep20 200728 344.10 344.10 343.65 344.10 -0.45        
Oct20 200728 347.15 347.15 347.15 347.15 +5.65        
Total Volume and Open Interest 21 5,640 +16  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!