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 Wed July 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200729 896.75 898.00 891.50 891.50 -5.25 30,189 38,375 -7,253 Hover/Click
Sep20 200729 888.00 889.00 883.25 884.50 -3.25 15,179 53,373 +1,511 Hover/Click
Nov20 200729 887.50 889.25 883.50 885.25 -2.25 75,907 357,016 +4,736 Hover/Click
Jan21 200729 893.00 895.00 889.75 891.50 -1.75 11,674 88,843 +2,616 Hover/Click
Mar21 200729 890.25 891.75 887.25 889.50 -0.75 11,476 158,357 +1,050 Hover/Click
May21 200729 892.00 893.50 889.50 892.00 -0.25 5,443 70,101 +344 Hover/Click
Jul21 200729 898.00 901.00 896.50 899.25 +0.25 4,417 49,005 +1,440 Hover/Click
Aug21 200729 900.50 901.00 897.50 900.50 +0.75 2 2,599 -1 Hover/Click
Sep21 200729 893.50 895.50 892.00 895.00 +1.75 7 1,353 -2 Hover/Click
Nov21 200729 890.75 893.50 889.00 892.25 +1.75 2,054 22,674 -439 Hover/Click
Jan22 200729 895.75 897.25 895.25 897.00 +2.50 8 466 +4 Hover/Click
Mar22 200729 888.25 889.75 888.00 889.50 +2.75 16 795 +1 Hover/Click
May22 200729 892.25 892.25 889.00 889.00 +3.00 26 178 +4 Hover/Click
Jul22 200729 894.50 896.00 894.50 894.50 +2.75 3 86 +0 Hover/Click
Total Volume and Open Interest 156,401 843,409 +4,011  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200729 289.00 289.50 286.70 286.90 -2.00 36,034 22,114 -7,894 Hover/Click
Sep20 200729 292.00 292.50 289.70 289.90 -1.90 36,665 62,345 +7,868 Hover/Click
Oct20 200729 293.90 294.40 291.50 291.90 -1.80 6,919 28,671 +443 Hover/Click
Dec20 200729 297.50 298.20 295.00 295.80 -1.70 45,929 154,679 -1,296 Hover/Click
Jan21 200729 298.90 299.30 296.30 296.90 -1.80 7,790 26,541 +1,301 Hover/Click
Mar21 200729 298.20 298.90 296.00 296.80 -1.40 4,578 49,022 +238 Hover/Click
May21 200729 298.70 299.00 296.40 297.40 -1.00 2,801 33,145 +246 Hover/Click
Jul21 200729 300.50 300.70 298.50 299.50 -0.90 1,450 26,361 -233 Hover/Click
Aug21 200729 300.00 301.50 299.40 300.40 -0.80 101 5,803 -3 Hover/Click
Sep21 200729 300.40 301.60 299.60 300.70 -0.70 79 6,873 +0 Hover/Click
Total Volume and Open Interest 143,251 430,690 +1,116  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200729 29.40 29.78 29.31 29.67 +0.25 30,928 23,306 -6,785 Hover/Click
Sep20 200729 29.53 29.89 29.42 29.72 +0.19 30,901 50,348 -379 Hover/Click
Oct20 200729 29.67 30.00 29.53 29.77 +0.14 7,518 35,179 +634 Hover/Click
Dec20 200729 29.95 30.30 29.82 30.06 +0.14 48,318 167,914 -1,267 Hover/Click
Jan21 200729 30.16 30.50 30.06 30.26 +0.13 5,287 38,648 +103 Hover/Click
Mar21 200729 30.29 30.63 30.16 30.40 +0.14 4,047 48,727 +518 Hover/Click
May21 200729 30.38 30.73 30.25 30.50 +0.14 2,538 35,250 +649 Hover/Click
Jul21 200729 30.47 30.84 30.39 30.60 +0.14 1,574 22,073 +263 Hover/Click
Aug21 200729 30.71 30.84 30.39 30.59 +0.14 39 2,903 +6 Hover/Click
Sep21 200729 30.64 30.78 30.35 30.56 +0.15 0 2,023 +0 Hover/Click
Total Volume and Open Interest 131,403 439,575 -6,229  
Canola(WCE) Weekly Monthly
Nov20 200729 486.3 492.0 486.3 491.2 +3.6 16,994 127,257 +3,205 Hover/Click
Jan21 200729 493.8 499.0 493.8 497.8 +3.3 3,499 24,240 +255 Hover/Click
Mar21 200729 499.0 502.4 498.7 501.4 +2.2 1,077 8,189 +233 Hover/Click
May21 200729 502.4 504.5 502.0 503.6 +1.6 307 6,775 +193 Hover/Click
Jul21 200729 503.0 503.6 501.1 503.0 +1.2 39 1,840 +22 Hover/Click
Total Volume and Open Interest 21,932 168,962 +3,921  
Corn(CBOT) Weekly Monthly
Sep20 200729 320.00 321.50 315.25 315.50 -4.50 96,017 542,505 -2,120 Hover/Click
Dec20 200729 330.00 331.50 326.00 326.25 -3.75 115,697 641,432 +3,075 Hover/Click
Mar21 200729 341.25 343.00 338.00 338.25 -3.00 18,531 137,378 -9 Hover/Click
May21 200729 348.75 350.25 345.75 345.75 -3.00 4,536 39,281 +355 Hover/Click
Jul21 200729 354.25 355.75 351.50 352.00 -2.25 5,505 82,919 -71 Hover/Click
Sep21 200729 356.75 357.25 353.75 354.75 -1.25 1,466 28,356 +523 Hover/Click
Dec21 200729 363.25 364.50 361.00 361.75 -1.25 9,068 90,286 +974 Hover/Click
Mar22 200729 373.25 374.00 371.00 371.75 -1.00 81 4,428 -6 Hover/Click
May22 200729 379.50 379.50 376.75 377.50 -0.50 0 695 +0 Hover/Click
Jul22 200729 382.00 383.50 381.00 382.00 -0.50 2 1,273 +2 Hover/Click
Total Volume and Open Interest 250,906 1,571,404 +2,723  
Wheat(CBOT) Weekly Monthly
Sep20 200729 523.50 533.25 523.50 532.75 +9.25 47,270 186,475 +103 Hover/Click
Dec20 200729 530.00 539.00 530.00 538.50 +8.25 23,481 102,180 -919 Hover/Click
Mar21 200729 537.25 545.00 537.00 544.25 +7.00 7,269 41,168 +325 Hover/Click
May21 200729 542.25 548.00 540.75 547.50 +6.25 1,459 15,600 +94 Hover/Click
Jul21 200729 540.50 547.00 540.00 546.50 +6.00 1,944 17,358 +225 Hover/Click
Sep21 200729 547.25 552.00 546.00 552.00 +5.50 404 2,306 +62 Hover/Click
Total Volume and Open Interest 82,148 373,832 -53  
Wheat(KCBT) Weekly Monthly
Sep20 200729 436.75 446.25 436.75 445.75 +9.00 20,546 155,017 +439 Hover/Click
Dec20 200729 447.75 456.50 447.50 456.00 +8.50 9,856 74,376 +1,752 Hover/Click
Mar21 200729 458.00 466.75 458.00 466.50 +8.25 3,000 19,369 +730 Hover/Click
May21 200729 468.50 473.75 467.75 473.75 +8.50 835 13,283 +353 Hover/Click
Jul21 200729 474.50 479.75 474.00 479.75 +8.00 749 6,194 +275 Hover/Click
Sep21 200729 486.50 488.75 484.50 488.75 +7.75 90 1,031 +68 Hover/Click
Dec21 200729 498.50 501.25 497.25 501.25 +7.50 6 635 +4 Hover/Click
Total Volume and Open Interest 35,084 269,947 +3,621  
Wheat(MGE) Weekly Monthly
Sep20 200729 506.50 512.75 506.50 511.00 +4.75 4,207 41,841 +185 Hover/Click
Dec20 200729 520.00 526.00 520.00 524.75 +5.00 1,982 17,409 +159 Hover/Click
Mar21 200729 535.00 540.25 535.00 538.75 +4.75 417 6,283 +37 Hover/Click
May21 200729 548.50 548.75 546.75 548.75 +5.00 248 2,861 +8 Hover/Click
Jul21 200729 553.25 557.75 553.25 557.75 +4.50 97 531 +1 Hover/Click
Sep21 200729 560.25 563.50 560.25 563.50 +3.25 9 574 +9 Hover/Click
Total Volume and Open Interest 6,960 69,595 +399  
Oats(CBOT) Weekly Monthly
Sep20 200729 283.75 285.75 274.50 282.00 -4.00 60 781 -9 Hover/Click
Dec20 200729 272.25 274.00 266.00 272.50 -1.50 113 3,582 +25 Hover/Click
Mar21 200729 273.50 273.50 273.25 273.25 -1.50 1 106 +0 Hover/Click
May21 200729 270.50 273.50 270.50 273.50 -1.25 0 39 +0 Hover/Click
Total Volume and Open Interest 174 4,508 +16  
Rough Rice(CBOT) Weekly Monthly
Sep20 200729 11.40 11.48 11.35 11.39 -0.04 511 7,955 -109 Hover/Click
Nov20 200729 11.49 11.49 11.39 11.42 -0.02 201 2,206 +144 Hover/Click
Jan21 200729 11.67 11.67 11.55 11.55 -0.01 0 46 +0 Hover/Click
Mar21 200729 11.69 11.69 11.69 11.69 -0.03 1 11 +1 Hover/Click
Total Volume and Open Interest 713 10,218 +36  
Live Cattle(CME) Weekly Monthly
Aug20 200729 101.300 102.000 101.050 101.450 +0.550 12,336 40,370 -2,294 Hover/Click
Oct20 200729 105.300 106.400 105.230 106.050 +1.050 20,247 120,684 +1,948 Hover/Click
Dec20 200729 109.180 110.285 109.000 109.950 +1.065 9,296 53,930 +96 Hover/Click
Feb21 200729 112.050 113.180 111.930 112.980 +1.080 6,409 33,316 +835 Hover/Click
Apr21 200729 113.500 114.500 113.450 114.330 +0.830 3,379 21,259 +10 Hover/Click
Jun21 200729 107.785 108.730 107.750 108.450 +0.650 1,774 10,168 +491 Hover/Click
Total Volume and Open Interest 53,689 282,236 +1,132  
Feeder Cattle(CME) Weekly Monthly
Aug20 200729 141.380 142.485 140.800 141.985 +1.285 4,635 8,246 -849 Hover/Click
Sep20 200729 141.535 143.000 141.380 142.580 +1.280 8,356 13,156 +887 Hover/Click
Oct20 200729 142.080 143.580 142.050 143.250 +1.315 4,731 8,063 +15 Hover/Click
Nov20 200729 142.285 143.985 142.285 143.700 +1.465 3,070 4,869 +244 Hover/Click
Jan21 200729 141.300 142.685 141.300 142.185 +1.150 2,625 6,066 +1,242 Hover/Click
Mar21 200729 141.050 141.935 140.735 141.235 +0.750 856 2,035 +228 Hover/Click
Apr21 200729 142.300 142.985 142.300 142.400 +0.365 74 308 +18 Hover/Click
Total Volume and Open Interest 24,359 42,910 +1,786  
Lean Hogs(CME) Weekly Monthly
Aug20 200729 53.800 53.800 52.500 53.080 -1.120 9,237 33,505 -1,960 Hover/Click
Oct20 200729 50.100 50.550 49.100 49.830 -0.900 14,281 98,803 +2,498 Hover/Click
Dec20 200729 51.300 51.800 50.330 51.030 -0.770 9,118 45,862 +1,284 Hover/Click
Feb21 200729 60.280 60.550 59.250 59.980 -0.670 4,085 23,996 +594 Hover/Click
Apr21 200729 66.350 66.470 65.400 66.080 -0.670 1,583 17,331 +144 Hover/Click
May21 200729 70.850 70.900 70.380 70.650 -0.700 3 550 -2  
Jun21 200729 76.000 76.000 75.200 75.880 -0.520 538 6,613 +37 Hover/Click
Jul21 200729 75.900 76.000 75.130 75.700 -0.580 27 1,166 +7 Hover/Click
Total Volume and Open Interest 38,880 228,643 +2,603  
Class III Milk(CME) Weekly Monthly
Jul20 200729 24.39 24.50 24.37 24.42 unch 26 6,980 -2 Hover/Click
Aug20 200729 21.81 21.86 21.16 21.16 -0.75 877 6,246 +12 Hover/Click
Sep20 200729 19.90 20.00 19.34 19.34 -0.75 576 4,337 +151 Hover/Click
Oct20 200729 18.43 18.56 17.86 17.86 -0.75 195 2,947 -26 Hover/Click
Nov20 200729 17.26 17.26 16.64 16.69 -0.55 43 2,219 +6 Hover/Click
Dec20 200729 16.26 16.30 16.11 16.12 -0.19 21 1,693 +3 Hover/Click
Jan21 200729 16.07 16.07 15.96 15.97 -0.21 15 716 +1 Hover/Click
Feb21 200729 16.07 16.07 16.05 16.05 -0.13 11 666 -5 Hover/Click
Mar21 200729 16.18 16.18 16.12 16.12 -0.07 5 639 -5 Hover/Click
Apr21 200729 16.19 16.19 16.19 16.19 -0.06 2 359 +2 Hover/Click
May21 200729 16.20 16.21 16.20 16.20 -0.09 12 380 +12 Hover/Click
Jun21 200729 16.35 16.39 16.35 16.35 -0.14 4 299 +4 Hover/Click
Jul21 200729 16.60 16.60 16.60 16.60 unch 8 79 +8 Hover/Click
Total Volume and Open Interest 1,795 27,833 +161  
Cocoa(ICE) Weekly Monthly
Sep20 200729 2300 2365 2299 2341 +50 18,753 84,747 -1,650 Hover/Click
Dec20 200729 2291 2350 2287 2335 +54 10,840 66,762 +575 Hover/Click
Mar21 200729 2265 2323 2265 2311 +50 5,692 47,263 +973 Hover/Click
May21 200729 2254 2310 2252 2300 +51 1,371 14,392 +347 Hover/Click
Jul21 200729 2249 2303 2249 2293 +52 152 6,275 -5 Hover/Click
Sep21 200729 2249 2290 2247 2286 +51 158 4,003 +17 Hover/Click
Dec21 200729 2252 2280 2250 2277 +48 153 3,053 -30 Hover/Click
Total Volume and Open Interest 37,119 226,558 +227  
Coffee "C"(ICE) Weekly Monthly
Sep20 200729 109.40 112.60 109.30 111.60 +1.95 25,735 90,558 -1,648 Hover/Click
Dec20 200729 112.40 115.45 112.30 114.50 +1.90 16,623 71,974 +1,655 Hover/Click
Mar21 200729 114.25 117.00 114.25 116.35 +1.80 5,689 42,720 +186 Hover/Click
May21 200729 115.30 117.70 115.30 117.35 +1.75 2,449 24,155 -67 Hover/Click
Jul21 200729 116.25 118.55 116.25 118.20 +1.75 624 11,576 +31 Hover/Click
Sep21 200729 117.70 119.35 117.05 119.00 +1.75 328 7,073 +77 Hover/Click
Total Volume and Open Interest 51,772 270,102 +344  
Orange Juice(ICE) Weekly Monthly
Sep20 200729 120.20 122.50 119.85 122.05 +2.05 595 7,330 -8 Hover/Click
Nov20 200729 122.10 124.85 122.10 124.50 +2.50 91 1,727 +46 Hover/Click
Jan21 200729 125.40 127.05 125.40 127.05 +2.70 8 669 +0 Hover/Click
Mar21 200729 127.55 129.40 127.55 129.40 +3.40 0 334 +0 Hover/Click
May21 200729 131.05 131.05 131.05 131.05 +3.45 0 81 +0 Hover/Click
Jul21 200729 132.15 132.15 132.15 132.15 +3.45 0 2 +0 Hover/Click
Total Volume and Open Interest 694 10,143 +38  
Sugar #11(ICE) Weekly Monthly
Oct20 200729 12.05 12.10 11.84 12.01 unch 102,600 385,337 +4,120 Hover/Click
Mar21 200729 12.65 12.71 12.49 12.65 +0.02 50,474 236,564 +4,446 Hover/Click
May21 200729 12.42 12.48 12.30 12.44 +0.03 19,331 98,352 +2,327 Hover/Click
Jul21 200729 12.26 12.26 12.11 12.24 +0.05 11,740 80,197 +2,249 Hover/Click
Oct21 200729 12.20 12.24 12.09 12.22 +0.05 7,404 66,978 +297 Hover/Click
Mar22 200729 12.49 12.50 12.36 12.49 +0.06 2,821 38,582 +555 Hover/Click
May22 200729 12.18 12.26 12.13 12.26 +0.07 1,261 20,743 +554 Hover/Click
Jul22 200729 12.02 12.10 11.97 12.10 +0.08 1,861 19,551 +542 Hover/Click
Total Volume and Open Interest 199,268 965,975 +15,588  
London Cocoa(LCE) Weekly Monthly
Sep20 200729 1564 1620 1562 1608 +46 4,609 59,015 -36 Hover/Click
Dec20 200729 1588 1620 1580 1611 +29 6,261 62,860 +362 Hover/Click
Mar21 200729 1577 1603 1571 1597 +26 4,769 61,941 -808 Hover/Click
May21 200729 1567 1599 1567 1594 +27 1,645 26,161 +230 Hover/Click
Jul21 200729 1563 1593 1563 1590 +28 614 12,082 +184 Hover/Click
Sep21 200729 1559 1589 1559 1587 +28 484 12,124 -70 Hover/Click
Dec21 200729 1565 1579 1565 1579 +25 167 12,344 -1 Hover/Click
Total Volume and Open Interest 18,550 247,791 -139  
London Sugar(LCE) Weekly Monthly
Oct20 200729 363.70 366.40 361.40 365.00 +2.10 4,534 45,340 -205 Hover/Click
Dec20 200729 359.90 362.30 358.30 361.10 +1.90 1,999 20,385 +200 Hover/Click
Mar21 200729 358.60 360.60 357.00 359.70 +2.00 701 15,213 +192 Hover/Click
May21 200729 361.70 364.00 360.90 363.10 +1.60 267 8,080 +82 Hover/Click
Aug21 200729 362.10 362.10 359.20 361.00 +0.70 142 4,190 +101 Hover/Click
Total Volume and Open Interest 7,673 96,836 +397  
Cotton(ICE) Weekly Monthly
Oct20 200729 61.20 61.20 61.00 61.03 +0.44 148 150 -12 Hover/Click
Dec20 200729 61.24 61.85 61.18 61.61 +0.50 15,708 115,543 -1,581 Hover/Click
Mar21 200729 62.07 62.51 61.90 62.32 +0.49 3,941 29,432 +235 Hover/Click
May21 200729 62.82 63.24 62.82 63.09 +0.50 1,406 6,949 +35 Hover/Click
Jul21 200729 63.63 63.89 63.52 63.76 +0.49 1,328 8,933 -60 Hover/Click
Oct21 200729 62.81 62.81 62.81 62.81 +0.48 0 1 +0 Hover/Click
Total Volume and Open Interest 22,712 174,320 -1,382  
Lumber(CME) Weekly Monthly
Sep20 200729 574.1 585.9 569.0 585.0 +18.1 437 2,595 +11  
Nov20 200729 516.8 530.5 513.5 528.5 +15.4 210 901 -4  
Jan21 200729 505.0 517.1 499.5 516.6 +15.2 43 403 +0  
Mar21 200729 475.0 488.0 475.0 488.0 +15.3 8 139 +3  
May21 200729 447.0 455.0 447.0 455.0 +13.0 4 48 +3  
Jul21 200729 450.0 450.0 450.0 450.0 +9.5        
Sep21 200729 451.5 451.5 451.5 451.5 +9.5        
Total Volume and Open Interest 702 4,086 +13  
Crude Oil(NYM) Weekly Monthly
Sep20 200729 41.13 41.57 40.93 41.27 +0.23 377,714 455,271 +2,073 Hover/Click
Oct20 200729 41.29 41.81 41.19 41.54 +0.26 119,481 204,441 +4,733 Hover/Click
Nov20 200729 41.63 42.04 41.43 41.81 +0.29 57,802 112,703 -598 Hover/Click
Dec20 200729 41.83 42.24 41.65 42.04 +0.30 70,143 242,553 +2,151 Hover/Click
Jan21 200729 42.05 42.43 41.88 42.25 +0.30 20,001 80,762 -984 Hover/Click
Feb21 200729 42.10 42.61 42.09 42.45 +0.30 7,468 56,631 -436 Hover/Click
Mar21 200729 42.50 42.79 42.26 42.65 +0.30 9,863 92,478 +2,070 Hover/Click
Apr21 200729 42.62 42.94 42.47 42.82 +0.28 1,778 39,199 +45 Hover/Click
May21 200729 42.83 43.11 42.66 43.00 +0.29 1,697 37,684 +97 Hover/Click
Jun21 200729 42.87 43.26 42.80 43.16 +0.29 21,030 148,716 +2,084 Hover/Click
Jul21 200729 43.10 43.40 42.98 43.30 +0.28 2,346 33,430 +797 Hover/Click
Aug21 200729 43.32 43.49 43.22 43.42 +0.27 1,419 25,502 -34 Hover/Click
Sep21 200729 43.05 44.07 43.05 43.55 +0.25 2,418 44,800 +201 Hover/Click
Oct21 200729 43.64 43.66 43.64 43.66 +0.25 693 20,068 +198 Hover/Click
Nov21 200729 43.75 43.77 43.73 43.77 +0.24 577 20,128 +10 Hover/Click
Dec21 200729 43.62 43.99 43.56 43.88 +0.23 24,420 161,560 +232 Hover/Click
Total Volume and Open Interest 731,313 1,987,044 +13,214  
e-miNY Crude Oil(NYM)
Sep20 200729 41.100 41.575 40.950 41.275 +0.225 11,019 1,735 +27  
Oct20 200729 41.350 41.800 41.200 41.550 +0.275 644 224 -25  
Nov20 200729 41.800 41.800 41.800 41.800 +0.275 8 160 -1  
Dec20 200729 41.725 42.225 41.675 42.050 +0.300 107 557 +16  
Jan21 200729 42.100 42.250 42.075 42.250 +0.300 3 91 -2  
Feb21 200729 42.450 42.450 42.450 42.450 +0.300 1 117 -1  
Mar21 200729 42.400 42.650 42.400 42.650 +0.300 0 40 +0  
Apr21 200729 42.825 42.825 42.825 42.825 +0.275 16 15 -16  
May21 200729 43.000 43.000 43.000 43.000 +0.300 0 22 +0  
Jun21 200729 43.150 43.225 42.825 43.150 +0.275 3 125 +1  
Total Volume and Open Interest 11,819 3,206 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200729 123.98 126.14 123.95 125.33 +1.12 13,740 17,937 -3,556 Hover/Click
Sep20 200729 124.96 126.94 124.60 126.18 +1.24 49,117 86,902 +1,654 Hover/Click
Oct20 200729 126.38 128.31 126.07 127.60 +1.18 15,378 36,498 +1,034 Hover/Click
Nov20 200729 128.10 129.92 127.86 129.26 +1.15 7,820 28,177 +698 Hover/Click
Dec20 200729 129.61 131.48 129.42 130.82 +1.14 10,216 37,925 +20 Hover/Click
Jan21 200729 132.53 132.83 131.04 132.34 +1.17 2,723 22,557 +29 Hover/Click
Feb21 200729 133.20 133.91 132.13 133.47 +1.18 1,836 16,410 +136 Hover/Click
Mar21 200729 134.18 134.53 132.74 134.13 +1.17 1,883 15,345 +107 Hover/Click
Apr21 200729 134.21 134.47 133.92 134.27 +1.14 460 8,839 -214 Hover/Click
May21 200729 135.04 135.04 134.42 134.72 +1.15 905 5,776 +145 Hover/Click
Jun21 200729 135.50 135.69 134.17 135.42 +1.12 2,006 21,009 -123 Hover/Click
Jul21 200729 137.15 137.15 136.40 136.76 +1.13 1,197 4,091 -117 Hover/Click
Aug21 200729 138.03 138.03 138.03 138.03 +1.10 494 4,035 +170 Hover/Click
Sep21 200729 139.19 139.19 139.19 139.19 +1.10 384 5,829 +32 Hover/Click
Total Volume and Open Interest 109,164 358,612 -12  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200729 125.81 126.87 123.81 124.15 -2.41 22,331 24,861 -7,389 Hover/Click
Sep20 200729 122.68 123.94 121.03 121.32 -2.20 55,717 111,204 +175 Hover/Click
Oct20 200729 114.68 115.96 113.47 113.75 -1.54 19,580 45,887 -44 Hover/Click
Nov20 200729 113.04 114.23 112.11 112.48 -1.07 9,907 23,826 +963 Hover/Click
Dec20 200729 112.19 113.43 111.42 111.85 -0.75 11,224 42,386 -519 Hover/Click
Jan21 200729 112.58 113.74 112.31 112.53 -0.60 4,244 16,405 +375 Hover/Click
Feb21 200729 115.02 115.04 114.06 114.07 -0.54 1,374 6,894 +350 Hover/Click
Mar21 200729 117.63 117.63 116.01 116.32 -0.50 748 13,999 +68 Hover/Click
Apr21 200729 132.28 132.28 131.22 131.22 -0.53 445 10,820 -6 Hover/Click
May21 200729 132.58 132.90 131.98 132.41 -0.43 511 3,976 -19 Hover/Click
Total Volume and Open Interest 127,609 341,612 -6,040  
e-miNY RBOB Gasoline(NYM)
Aug20 200729 127.50 127.50 124.15 124.15 -2.41 0 2 +0  
Sep20 200729 121.32 121.32 121.32 121.32 -2.20        
Oct20 200729 113.75 113.75 113.75 113.75 -1.54        
Nov20 200729 112.48 112.48 112.48 112.48 -1.07        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200729 1.796 1.893 1.769 1.854 +0.054 37,484 13,183 -4,526 Hover/Click
Sep20 200729 1.856 1.937 1.826 1.930 +0.066 127,858 342,077 -8,496 Hover/Click
Oct20 200729 1.996 2.086 1.974 2.079 +0.067 43,063 149,250 +2,616 Hover/Click
Nov20 200729 2.453 2.544 2.434 2.538 +0.080 26,145 101,924 +3,842 Hover/Click
Dec20 200729 2.815 2.905 2.812 2.896 +0.074 16,192 87,318 -145 Hover/Click
Jan21 200729 2.939 3.019 2.935 3.010 +0.066 16,194 129,601 +484 Hover/Click
Feb21 200729 2.907 2.982 2.903 2.975 +0.064 4,242 41,706 +297 Hover/Click
Mar21 200729 2.807 2.875 2.805 2.871 +0.059 9,511 78,171 -823 Hover/Click
Apr21 200729 2.563 2.612 2.561 2.609 +0.043 7,635 77,703 +304 Hover/Click
May21 200729 2.534 2.578 2.531 2.576 +0.042 4,100 35,760 +645 Hover/Click
Jun21 200729 2.573 2.617 2.572 2.615 +0.040 1,588 21,023 +319 Hover/Click
Jul21 200729 2.625 2.663 2.620 2.662 +0.038 1,157 17,154 +202 Hover/Click
Aug21 200729 2.634 2.673 2.634 2.673 +0.037 1,085 14,306 +201 Hover/Click
Sep21 200729 2.617 2.656 2.617 2.656 +0.038 1,310 16,465 -55 Hover/Click
Oct21 200729 2.635 2.672 2.635 2.671 +0.038 3,149 43,106 +455 Hover/Click
Nov21 200729 2.690 2.717 2.689 2.717 +0.037 969 22,347 +4 Hover/Click
Total Volume and Open Interest 306,467 1,289,821 -3,071  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200729 43.31 43.95 43.20 43.75 +0.53 174,749 146,986 -19,149 Hover/Click
Oct20 200729 43.69 44.29 43.56 44.09 +0.48 231,227 479,320 +2,719 Hover/Click
Nov20 200729 44.10 44.66 43.97 44.46 +0.43 100,790 228,103 +3,415 Hover/Click
Dec20 200729 44.49 45.01 44.35 44.83 +0.41 118,342 310,702 +3,031 Hover/Click
Jan21 200729 44.79 45.31 44.70 45.16 +0.39 26,960 148,825 -1,080 Hover/Click
Feb21 200729 45.11 45.60 45.01 45.48 +0.38 19,276 95,125 -328 Hover/Click
Mar21 200729 45.46 45.86 45.29 45.76 +0.37 20,124 88,978 -1,983 Hover/Click
Apr21 200729 45.80 46.09 45.54 46.00 +0.36 7,291 62,829 +322 Hover/Click
May21 200729 46.03 46.31 45.79 46.22 +0.34 2,239 50,309 -66 Hover/Click
Jun21 200729 46.24 46.51 46.00 46.42 +0.32 24,859 159,108 +2,056 Hover/Click
Jul21 200729 46.60 46.60 46.60 46.60 +0.30 602 50,651 -59 Hover/Click
Aug21 200729 46.79 46.79 46.79 46.79 +0.28 1,210 36,776 -418 Hover/Click
Sep21 200729 46.95 46.95 46.95 46.95 +0.28 1,499 42,271 +156 Hover/Click
Oct21 200729 47.09 47.09 47.09 47.09 +0.28 253 24,570 +16 Hover/Click
Total Volume and Open Interest 761,097 2,573,893 -11,991  
Gas Oil(ICE) Weekly Monthly
Aug20 200729 372.00 378.00 371.25 377.25 +6.25 44,103 93,525 -3,848 Hover/Click
Sep20 200729 373.75 380.25 373.00 379.25 +6.00 64,039 139,332 +1,042 Hover/Click
Oct20 200729 377.75 383.75 377.00 383.00 +5.75 32,561 113,016 +1,159 Hover/Click
Nov20 200729 380.25 385.75 379.50 385.50 +5.50 17,601 63,598 +3,413 Hover/Click
Dec20 200729 383.00 387.50 381.75 387.00 +5.25 24,761 102,191 -544 Hover/Click
Jan21 200729 385.75 390.50 385.50 390.00 +5.00 4,448 43,344 +250 Hover/Click
Feb21 200729 388.25 393.25 388.25 393.00 +4.75 3,041 25,178 +262 Hover/Click
Mar21 200729 392.25 396.25 392.25 395.75 +4.75 2,325 28,586 +147 Hover/Click
Apr21 200729 395.50 398.75 395.50 398.50 +4.75 637 16,351 +94 Hover/Click
May21 200729 400.75 401.00 399.50 401.00 +4.75 519 14,254 +19 Hover/Click
Total Volume and Open Interest 205,060 887,658 +4,705  
Ethanol(CBOT)
Aug20 200729 1.170 1.171 1.170 1.170 -0.030 2 20 -2  
Sep20 200729 1.140 1.144 1.110 1.110 -0.080 2 65 +2  
Oct20 200729 1.110 1.110 1.110 1.110 -0.080        
Nov20 200729 1.111 1.111 1.111 1.111 -0.080 0 1 +0  
Dec20 200729 1.146 1.146 1.146 1.146 -0.080 0 1 +0  
Jan21 200729 1.142 1.142 1.142 1.142 -0.080        
Feb21 200729 1.142 1.142 1.142 1.142 -0.080        
Mar21 200729 1.142 1.142 1.142 1.142 -0.080        
Total Volume and Open Interest 4 87 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200729 41.18 41.57 40.94 41.27 +0.23 30,818 61,005 -2,544 Hover/Click
Oct20 200729 41.40 41.81 41.19 41.54 +0.26 35,405 40,459 +905 Hover/Click
Nov20 200729 41.67 42.05 41.52 41.81 +0.29 25,267 25,075 -137 Hover/Click
Dec20 200729 41.74 42.24 41.67 42.04 +0.30 26,334 89,710 -373 Hover/Click
Jan21 200729 41.88 42.43 41.88 42.25 +0.30 11,337 11,165 +157 Hover/Click
Feb21 200729 42.09 42.61 42.09 42.45 +0.30 4,444 6,870 -148 Hover/Click
Mar21 200729 42.29 42.79 42.29 42.65 +0.30 1,849 10,089 +242 Hover/Click
Apr21 200729 42.47 42.89 42.47 42.82 +0.28 345 5,723 +19 Hover/Click
May21 200729 43.00 43.00 43.00 43.00 +0.29 197 5,093 -6 Hover/Click
Jun21 200729 43.08 43.27 43.02 43.16 +0.29 3,787 35,849 +107 Hover/Click
Jul21 200729 43.30 43.30 43.30 43.30 +0.28 139 5,782 +21 Hover/Click
Aug21 200729 43.42 43.42 43.42 43.42 +0.27 14 6,437 +1 Hover/Click
Sep21 200729 43.55 43.55 43.55 43.55 +0.25 218 6,310 +24 Hover/Click
Oct21 200729 43.66 43.66 43.66 43.66 +0.25 189 6,721 +0 Hover/Click
Nov21 200729 43.77 43.77 43.77 43.77 +0.24 135 6,223 +51 Hover/Click
Dec21 200729 43.78 43.94 43.78 43.88 +0.23 3,530 69,949 -32 Hover/Click
Total Volume and Open Interest 145,879 474,004 -1,371  
US Dollar Index(ICE) Weekly Monthly
Sep20 200729 93.710 93.770 93.120 93.433 -0.215 23,555 35,565 +1,949 Hover/Click
Dec20 200729 93.730 93.730 93.120 93.438 -0.213 246 954 +90 Hover/Click
Mar21 200729 93.378 93.378 93.378 93.378 -0.212 0 62 +0 Hover/Click
Total Volume and Open Interest 23,801 36,583 +2,039  
Australian Dollar(CME) Weekly Monthly
Sep20 200729 71.58 71.98 71.51 71.71 +0.08 67,471 113,608 +1,532 Hover/Click
Dec20 200729 71.69 71.99 71.52 71.73 +0.09 60 746 -8 Hover/Click
Mar21 200729 71.91 71.92 71.57 71.72 +0.08 1 25 -1 Hover/Click
Total Volume and Open Interest 67,645 114,886 +1,530  
British Pound(CME) Weekly Monthly
Sep20 200729 129.36 130.17 129.16 129.67 +0.17 95,166 175,994 +5,305 Hover/Click
Dec20 200729 129.39 130.22 129.24 129.73 +0.17 86 1,642 +33 Hover/Click
Mar21 200729 129.81 130.21 129.34 129.81 +0.16 8 205 +1 Hover/Click
Total Volume and Open Interest 95,456 178,623 +5,317  
Canadian Dollar(CME) Weekly Monthly
Sep20 200729 74.76 75.01 74.71 74.84 -0.01 55,364 119,250 -3,212 Hover/Click
Dec20 200729 74.77 75.02 74.73 74.85 -0.01 65 4,435 +39 Hover/Click
Mar21 200729 74.86 75.01 74.76 74.86 -0.02 5 310 +5 Hover/Click
Jun21 200729 74.85 74.95 74.85 74.85 -0.02 0 161 +0 Hover/Click
Total Volume and Open Interest 55,487 138,438 -3,152  
Japanese Yen(CME) Weekly Monthly
Sep20 200729 95.24 95.50 95.08 95.25 +0.04 119,889 163,191 +3,688 Hover/Click
Dec20 200729 95.38 95.61 95.20 95.37 +0.04 121 368 +62 Hover/Click
Mar21 200729 95.56 95.75 95.44 95.56 +0.04 42 316 +25 Hover/Click
Total Volume and Open Interest 121,506 166,557 +4,010  
Swiss Franc(CME) Weekly Monthly
Sep20 200729 109.13 109.84 108.99 109.57 +0.42 28,624 53,299 -163 Hover/Click
Dec20 200729 109.60 110.05 109.29 109.85 +0.41 10 129 +3 Hover/Click
Mar21 200729 110.19 110.25 109.72 110.19 +0.42 0 13 +0 Hover/Click
Total Volume and Open Interest 28,634 53,465 -160  
EuroFX(CME) Weekly Monthly
Sep20 200729 117.33 118.19 117.26 117.78 +0.42 266,042 661,050 +10,053 Hover/Click
Dec20 200729 117.54 118.40 117.49 118.00 +0.41 1,232 8,110 +175 Hover/Click
Mar21 200729 118.25 118.64 117.78 118.27 +0.42 21 960 +8 Hover/Click
Total Volume and Open Interest 268,754 675,391 +10,185  
Mexican Peso(CME) Weekly Monthly
Aug20 200729 453.25 456.25 452.75 453.25 -2.00 0 82 +0  
Sep20 200729 452.50 454.75 450.75 451.63 -2.00 42,529 133,206 +1,883 Hover/Click
Total Volume and Open Interest 42,633 134,602 +1,876  
Brazilian Real(CME) Weekly Monthly
Aug20 200729 193.15 195.40 192.90 193.50 -1.00 7,485 19,717 -4,035  
Sep20 200729 194.25 195.20 192.75 193.30 -1.00 4,716 6,367 +3,450 Hover/Click
Oct20 200729 193.70 194.80 192.75 193.05 -1.05 1 13 +0  
Nov20 200729 192.85 194.55 192.60 192.85 -1.05        
Total Volume and Open Interest 12,202 26,118 -585  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200729 181~160 181~200 180~290 181~090 -0~050 209,318 1,043,369 -6,768 Hover/Click
Dec20 200729 180~000 180~000 179~120 179~210 -0~050 190 376 +84 Hover/Click
Mar21 200729 179~210 179~210 179~210 179~210 -0~050       Hover/Click
Total Volume and Open Interest 209,508 1,043,745 -6,684  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200729 139~225 139~280 139~185 139~240 +0~015 748,061 3,487,437 +28,481 Hover/Click
Dec20 200729 139~195 139~255 139~160 139~215 +0~015 1,485 8,676 +1,266 Hover/Click
Mar21 200729 139~215 139~215 139~215 139~215 +0~015       Hover/Click
Total Volume and Open Interest 749,546 3,496,113 +29,747  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200729 125~272 125~312 125~262 125~302 +0~022 448,465 3,474,145 +24,933 Hover/Click
Dec20 200729 126~016 126~036 125~306 126~024 +0~026 1,563 18,466 +1,342 Hover/Click
Mar21 200729 126~024 126~024 126~024 126~024 +0~026       Hover/Click
Total Volume and Open Interest 450,028 3,492,611 +26,275  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200729 110~135 110~145 110~134 110~144 +0~006 255,097 2,111,995 +11,802 Hover/Click
Dec20 200729 110~146 110~154 110~146 110~154 +0~006 0 1 +0 Hover/Click
Mar21 200729 110~154 110~154 110~154 110~154 +0~006       Hover/Click
Total Volume and Open Interest 255,097 2,111,996 +11,802  
Eurodollars(CME) Weekly Monthly
Sep20 200729 99.760 99.770 99.755 99.765 +0.010 115,896 1,527,138 -3,580  
Dec20 200729 99.710 99.730 99.705 99.725 +0.020 94,645 1,045,035 -9,564  
Mar21 200729 99.800 99.815 99.795 99.805 +0.010 88,460 940,787 +4,437  
Jun21 200729 99.815 99.830 99.810 99.825 +0.010 74,462 894,450 -207  
Sep21 200729 99.820 99.835 99.815 99.830 +0.015 54,186 756,092 +507  
Dec21 200729 99.800 99.815 99.795 99.810 +0.015 60,451 708,200 -4,041  
Mar22 200729 99.815 99.835 99.810 99.830 +0.015 62,536 635,798 +3,726  
Jun22 200729 99.800 99.820 99.795 99.815 +0.015 55,606 561,977 +1,423  
Sep22 200729 99.785 99.810 99.780 99.800 +0.015 37,139 379,390 -3,266  
Dec22 200729 99.755 99.775 99.745 99.765 +0.010 34,713 324,232 -2,427  
Mar23 200729 99.745 99.765 99.735 99.755 +0.010 37,210 421,157 +1,605  
Jun23 200729 99.715 99.735 99.705 99.720 +0.010 29,547 203,970 -1,581  
Sep23 200729 99.685 99.705 99.670 99.690 +0.010 41,759 235,486 +6,876  
Dec23 200729 99.635 99.655 99.625 99.640 +0.005 17,765 190,577 -1,137  
Mar24 200729 99.605 99.630 99.595 99.610 unch 16,750 140,280 -636  
Jun24 200729 99.570 99.585 99.555 99.565 unch 11,875 100,561 -1,353  
Sep24 200729 99.525 99.540 99.510 99.520 unch 14,155 102,516 +1,426  
Dec24 200729 99.465 99.480 99.450 99.460 -0.005 16,073 121,123 +973  
Total Volume and Open Interest 949,726 9,690,475 +5,149  
Ultra T-Bond(CBOT)
Sep20 200729 226~25 226~30 225~00 225~22 -0~28 126,941 1,041,358 -433  
Dec20 200729 229~11 229~11 229~11 229~11 -0~28 0 2 +0  
Mar21 200729 229~11 229~11 229~11 229~11 -0~28        
Total Volume and Open Interest 126,941 1,041,360 -433  
Ultra 10-Yr T-Note(CBOT)
Sep20 200729 158~195 158~265 158~125 158~200 +0~010 136,390 996,239 +11,289  
Dec20 200729 160~270 161~025 160~260 160~290 +0~010 0 91 +0  
Mar21 200729 160~290 160~290 160~290 160~290 +0~010        
Total Volume and Open Interest 136,390 996,330 +11,289  
30 Day Federal Funds(CBOT)
Jul20 200729 99.910 99.910 99.908 99.908 unch 257 199,079 -17  
Aug20 200729 99.920 99.925 99.915 99.920 unch 8,022 181,489 +1,589  
Sep20 200729 99.930 99.935 99.925 99.930 unch 6,302 108,074 -383  
Oct20 200729 99.940 99.945 99.935 99.940 unch 4,282 240,307 -371  
Nov20 200729 99.950 99.950 99.940 99.945 unch 19,373 156,328 +5,775  
Dec20 200729 99.955 99.960 99.950 99.955 unch 5,778 118,488 +2,492  
Total Volume and Open Interest 113,847 1,689,323 +1,316  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200729 152.36 152.43 152.34 152.36 +0.03 822 14,967 +171 Hover/Click
Dec20 200729 152.36 152.36 152.36 152.36 +0.03       Hover/Click
Mar21 200729 152.36 152.36 152.36 152.36 +0.03       Hover/Click
Total Volume and Open Interest 822 14,967 +171  
Euro-Buxl(EUREX)
Sep20 200729 224.06 224.62 222.68 223.16 -0.84 40,810 217,008 -2,632  
Dec20 200729 221.60 221.60 221.60 221.60 -0.84 0 3 +0  
Mar21 200729 220.86 220.86 220.86 220.86 -0.84        
Total Volume and Open Interest 40,810 217,011 -2,632  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200729 177.15 177.29 176.83 176.95 -0.18 481,823 1,223,707 -39,059 Hover/Click
Dec20 200729 174.24 174.28 174.07 174.10 -0.18 293 1,193 +258 Hover/Click
Mar21 200729 176.70 176.70 176.70 176.70 -0.18       Hover/Click
Total Volume and Open Interest 482,116 1,224,900 -38,801  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200729 135.04 135.10 134.94 135.01 -0.05 373,391 1,026,376 -19,533 Hover/Click
Dec20 200729 135.13 135.13 135.13 135.13 -0.05 1 2 +1 Hover/Click
Mar21 200729 137.81 137.81 137.81 137.81 -0.05       Hover/Click
Total Volume and Open Interest 373,392 1,026,378 -19,532  
Euro-Schatz(EUREX)
Sep20 200729 112.11 112.12 112.09 112.10 -0.01 285,439 1,621,195 -9,226  
Dec20 200729 112.26 112.26 112.26 112.26 -0.01 0 62 +0  
Mar21 200729 113.70 113.70 113.70 113.70 -0.01        
Total Volume and Open Interest 285,439 1,621,257 -9,226  
3-Mth Euribor(EUREX)
Sep20 200729 100.455 100.455 100.455 100.455 +0.005 0 818 -100  
Dec20 200729 100.450 100.450 100.450 100.450 unch 0 267 +0  
Mar21 200729 100.470 100.470 100.470 100.470 unch 0 648 +0  
Total Volume and Open Interest 0 3,536 -100  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200729 138~14 138~18 138~07 138~09 -0~04 136,787 516,743 +2,706 Hover/Click
Dec20 200729 137~13 137~13 137~09 137~09 -0~04 6 1 +1 Hover/Click
Total Volume and Open Interest 136,793 516,744 +2,707  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200729 99.90 99.90 99.89 99.89 -0.01 50,408 474,401 -14,621  
Dec20 200729 99.93 99.93 99.90 99.91 -0.01 68,230 525,007 +27,828  
Mar21 200729 99.97 99.97 99.96 99.96 -0.01 31,595 536,733 -5,647  
Jun21 200729 100.00 100.00 99.98 99.99 -0.01 25,041 472,938 +1,855  
Sep21 200729 100.03 100.04 100.01 100.01 -0.01 14,351 405,307 -236  
Dec21 200729 100.03 100.04 100.01 100.01 -0.01 20,097 317,221 +723  
Total Volume and Open Interest 285,232 3,756,016 +7,953  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200729 100.450 100.460 100.450 100.455 unch 35,651 484,116 -2,429  
Dec20 200729 100.450 100.455 100.450 100.455 unch 34,931 418,498 +4,377  
Mar21 200729 100.470 100.475 100.465 100.470 unch 26,398 309,481 +2,991  
Total Volume and Open Interest 481,036 3,434,480 +11,444  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200729 99.88 99.89 99.88 99.89 unch 1,818 122,234 -729  
Dec20 200729 99.85 99.86 99.85 99.86 +0.01 3,124 162,993 -2,522  
Mar21 200729 99.84 99.85 99.83 99.85 +0.01 4,828 137,696 -3,615  
Jun21 200729 99.82 99.83 99.81 99.83 +0.01 3,398 110,286 -1,166  
Sep21 200729 99.81 99.82 99.80 99.82 +0.01 1,110 79,474 -867  
Dec21 200729 99.78 99.80 99.78 99.79 unch 412 65,426 -405  
Mar22 200729 99.78 99.79 99.77 99.79 +0.01 524 61,844 +15  
Jun22 200729 99.77 99.77 99.76 99.77 unch 137 25,159 -32  
Sep22 200729 99.75 99.75 99.74 99.74 unch 2 799 +2  
Dec22 200729 99.72 99.72 99.72 99.72 +0.01 0 401 +0  
Total Volume and Open Interest 15,353 767,404 -9,319  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200729 99.06 99.12 99.06 99.11 +0.05 175,175 1,332,146 +6,277  
Dec20 200729 99.08 99.08 99.08 99.08 +0.05 0 600 +0  
Total Volume and Open Interest 175,175 1,332,746 +6,277  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200729 99.68 99.69 99.68 99.69 +0.00 149,220 1,247,621 -13,794  
Dec20 200729 99.68 99.68 99.68 99.68 +0.00        
Total Volume and Open Interest 149,220 1,247,621 -13,794  
Gold(CMX) Weekly Monthly
Aug20 200729 1950.6 1974.9 1935.2 1953.4 +8.8 428,229 140,744 -49,623 Hover/Click
Oct20 200729 1960.1 1986.4 1945.1 1965.3 +12.5 23,250 59,839 +8,005 Hover/Click
Dec20 200729 1971.9 1998.4 1955.7 1976.7 +12.8 137,849 349,368 +41,080 Hover/Click
Feb21 200729 1984.9 2006.7 1964.8 1986.1 +11.9 8,204 31,159 +2,107 Hover/Click
Apr21 200729 1992.3 2014.8 1974.0 1994.8 +11.6 3,439 8,610 +1,496 Hover/Click
Jun21 200729 2001.4 2021.6 1994.9 2002.2 +11.3 466 7,104 +145 Hover/Click
Aug21 200729 2001.0 2025.0 2001.0 2007.7 +11.1 183 3,407 +52 Hover/Click
Oct21 200729 2011.6 2011.6 2011.6 2011.6 +11.2 125 2,180 +16 Hover/Click
Dec21 200729 2013.5 2032.0 2006.2 2015.4 +11.3 774 5,822 +23 Hover/Click
Feb22 200729 2017.0 2017.0 2017.0 2017.0 +11.3 0 1 +0 Hover/Click
Apr22 200729 2018.9 2018.9 2018.9 2018.9 +11.3 0 2 +0 Hover/Click
Jun22 200729 2024.5 2024.5 2024.5 2024.5 +11.3 0 97 +0 Hover/Click
Total Volume and Open Interest 604,752 610,722 +3,387  
Silver(CMX) Weekly Monthly
Jul20 200729 2421.0 2429.3 2421.0 2429.3 +2.7 599 1,264 +233 Hover/Click
Sep20 200729 2458.0 2512.0 2343.5 2432.1 +2.1 188,891 135,675 -2,143 Hover/Click
Dec20 200729 2483.0 2537.5 2373.0 2458.9 +3.8 12,823 40,634 +2,185 Hover/Click
Mar21 200729 2470.0 2554.5 2406.0 2483.8 +3.7 977 5,119 +244 Hover/Click
May21 200729 2488.0 2572.5 2424.0 2502.6 +6.6 75 1,129 +28 Hover/Click
Jul21 200729 2531.0 2586.5 2495.0 2517.3 +6.6 65 1,163 -11 Hover/Click
Sep21 200729 2525.5 2525.5 2525.5 2525.5 +6.6 53 206 +4 Hover/Click
Total Volume and Open Interest 204,471 186,588 +459  
Platinum(NYMEX) Weekly Monthly
Oct20 200729 990.9 994.3 951.1 958.5 -27.7 17,668 50,024 +821 Hover/Click
Jan21 200729 994.7 994.7 958.1 964.2 -28.4 245 3,451 +58 Hover/Click
Apr21 200729 970.1 976.1 968.9 968.9 -27.7 48 217 +4 Hover/Click
Jul21 200729 985.0 985.0 976.7 976.7 -27.3 0 13 +0 Hover/Click
Total Volume and Open Interest 18,008 53,900 +796  
Palladium(NYMEX) Weekly Monthly
Sep20 200729 2364.10 2367.80 2156.50 2261.20 -104.30 2,701 8,517 -69 Hover/Click
Dec20 200729 2359.60 2363.50 2161.80 2263.20 -102.70 473 1,693 +253 Hover/Click
Mar21 200729 2345.00 2345.00 2206.10 2256.70 -102.70 40 44 +10 Hover/Click
Total Volume and Open Interest 3,234 10,264 +204  
Copper(CMX) Weekly Monthly
Jul20 200729 290.65 290.70 288.25 290.55 +0.05 450 678 -299 Hover/Click
Sep20 200729 291.45 294.35 289.50 291.90 +0.15 59,865 118,468 +189 Hover/Click
Dec20 200729 292.80 296.10 291.35 293.75 +0.10 9,032 55,914 +2,166 Hover/Click
Mar21 200729 294.00 296.80 292.45 294.75 +0.10 3,461 35,506 +116 Hover/Click
May21 200729 294.40 297.30 292.85 295.25 +0.10 694 9,281 +152 Hover/Click
Total Volume and Open Interest 73,991 233,326 +2,216  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200729 26295 26500 26187 26440 +143 141,718 81,288 +1,975 Hover/Click
Dec20 200729 26215 26371 26075 26317 +142 235 452 +199 Hover/Click
Mar21 200729 26338 26338 26161 26338 +142 0 5 +0 Hover/Click
Jun21 200729 26255 26255 26255 26255 +141       Hover/Click
Total Volume and Open Interest 141,953 81,745 +2,174  
S & P 500(CME) Weekly Monthly
Sep20 200729 3217.50 3255.75 3205.00 3252.50 +39.50 1,701 20,253 +994  
Dec20 200729 3241.75 3241.75 3241.75 3241.75 +39.50        
Mar21 200729 3233.75 3233.75 3233.75 3233.75 +39.50        
Jun21 200729 3223.50 3223.50 3223.50 3223.50 +33.50        
Total Volume and Open Interest 1,701 20,327 +994  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200729 3215.00 3257.00 3204.25 3252.50 +39.50 1,299,512 2,600,157 +4,785 Hover/Click
Dec20 200729 3206.00 3246.00 3194.00 3241.75 +39.50 850 48,595 +95 Hover/Click
Mar21 200729 3192.50 3237.25 3188.25 3233.75 +39.50 6 1,626 -1 Hover/Click
Jun21 200729 3223.50 3223.50 3223.50 3223.50 +33.50 0 23 +0 Hover/Click
Total Volume and Open Interest 1,300,368 2,650,402 +4,879  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200729 10558.00 10699.75 10512.25 10674.25 +134.25 444,802 225,212 +1,984 Hover/Click
Dec20 200729 10555.75 10682.00 10499.00 10657.75 +134.25 526 1,701 +70 Hover/Click
Mar21 200729 10664.50 10667.75 10512.25 10664.50 +134.25 0 11 +0 Hover/Click
Total Volume and Open Interest 445,328 226,924 +2,054  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200729 1851.40 1889.20 1843.30 1885.90 +40.70 9,627 59,240 -314 Hover/Click
Dec20 200729 1885.40 1885.40 1843.80 1885.40 +40.70 0 3 +0 Hover/Click
Mar21 200729 1888.00 1888.00 1888.00 1888.00 +40.70       Hover/Click
Total Volume and Open Interest 9,627 59,243 -314  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200729 27.50 27.90 26.75 26.78 -0.75 39,438 148,660 -5,246  
Sep20 200729 29.80 30.25 29.36 29.48 -0.40 22,339 49,596 +4,754  
Oct20 200729 32.15 32.50 31.82 31.93 -0.30 4,862 27,504 +363  
Total Volume and Open Interest 72,752 268,647 -119  
S & P 600(CME)
Sep20 200729 877.90 877.90 877.90 877.90 +21.60 0 368 +0  
Dec20 200729 878.50 878.50 878.50 878.50 +21.70        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200729 1470.00 1499.70 1462.90 1496.70 +29.30 118,401 496,421 -708 Hover/Click
Dec20 200729 1479.00 1495.50 1460.90 1493.40 +29.20 13 549 -1 Hover/Click
Mar21 200729 1490.00 1490.00 1490.00 1490.00 +27.50       Hover/Click
Total Volume and Open Interest 118,414 496,970 -709  
Nikkei 225(CME)
Sep20 200729 22540 22570 22365 22550 +15 5,908 12,779 +166  
Dec20 200729 22425 22455 22370 22425 +10 0 5 +0  
Total Volume and Open Interest 5,908 12,784 +166  
Nikkei 225(SGX) Weekly Monthly
Sep20 200729 22645 22650 22340 22370 -235 61,555 95,431 +1,416  
Dec20 200729 22400 22400 22230 22230 -235 7 15,713 +1  
Mar21 200729 22190 22190 22190 22190 -235 0 978 +0  
Total Volume and Open Interest 61,562 145,491 +1,417  
Nikkei 225 Mini(JPX)
Sep20 200729 22620 22640 22340 22340 -270 853,634 450,137 +10,808  
Dec20 200729 22470 22485 22190 22200 -250 11,340 13,171 +171  
Mar21 200729 22405 22415 22130 22130 -270 362 2,164 +8  
Total Volume and Open Interest 940,009 499,705 +11,073  
Nikkei 225(JPX)
Sep20 200729 22620 22640 22340 22340 -270 58,387 267,833 +2,634  
Dec20 200729 22460 22470 22200 22200 -250 290 75,361 +13  
Mar21 200729 22350 22350 22130 22130 -270 37 6,593 +33  
Total Volume and Open Interest 58,715 427,143 +2,680  
Nikkei 225(CME) Yen
Sep20 200729 22520 22550 22340 22530 +15 27,028 37,381 -629  
Dec20 200729 22385 22385 22200 22385 +15 0 74 +0  
Mar21 200729 22295 22295 22295 22295 +15        
Total Volume and Open Interest 27,028 37,455 -629  
Nikkei 225(CME) e-Mini Yen
Sep20 200729 22530 22530 22530 22530 +10        
Dec20 200729 22390 22390 22390 22390 +20        
Mar21 200729 22300 22300 22300 22300 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200729 4911.5 4977.5 4911.5 4955.5 +29.0 58,912 238,967 -769  
Sep20 200729 4914.0 4972.0 4914.0 4951.5 +28.5 7,553 16,442 +7,485  
Oct20 200729 4943.0 4943.0 4943.0 4943.0 +28.5        
Dec20 200729 4931.5 4931.5 4931.5 4931.5 +29.0 0 59,620 +0  
Mar21 200729 4919.5 4919.5 4919.5 4919.5 +28.0        
Jun21 200729 4832.0 4832.0 4832.0 4832.0 +26.5        
Total Volume and Open Interest 66,465 329,535 +6,716  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200729 24763 24908 24655 24879 +124 208,315 91,793 -18,926  
Aug20 200729 24740 24887 24632 24855 +124 58,612 37,841 +27,456  
Sep20 200729 24554 24766 24525 24737 +124 2,458 8,686 -392  
Total Volume and Open Interest 269,612 146,287 +8,219  
DAX(EUREX) Weekly Monthly
Sep20 200729 12792.5 12872.5 12741.0 12826.5 -10.5 68,401 77,689 -5,165  
Dec20 200729 12748.5 12841.0 12748.5 12807.0 -10.5 106 738 +41  
Mar21 200729 12795.5 12795.5 12795.5 12795.5 -10.5 17 31 +9  
Total Volume and Open Interest 68,524 78,458 -5,115  
Mini-DAX(EUREX)
Sep20 200729 12785.0 12873.0 12735.0 12826.5 -10.5 39,660 11,115 -166  
Dec20 200729 12759.0 12836.0 12759.0 12807.0 -10.5 31 132 +1  
Mar21 200729 12775.0 12795.5 12775.0 12795.5 -10.5 1 4 +0  
Total Volume and Open Interest 39,692 11,251 -165  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200729 3287 3311 3275 3298 -3 626,497 3,343,943 -75,999  
Dec20 200729 3279 3294 3279 3286 -3 548 474,132 -75  
Mar21 200729 3274 3274 3274 3274 -5 1 6,261 +1  
Total Volume and Open Interest 627,046 3,871,426 -76,073  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200729 10219 10299 10208 10247 -15 28,246 157,253 -1,123  
Dec20 200729 10213 10213 10213 10213 -15 10 399 +6  
Mar21 200729 10109 10109 10109 10109 -15 0 28 +0  
Total Volume and Open Interest 28,256 157,680 -1,117  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200729 6075.00 6126.50 6068.50 6101.00 -0.50 66,263 725,710 +4,600  
Dec20 200729 6080.00 6080.00 6070.50 6070.50 -0.50 1 5,107 +1  
Mar21 200729 6036.00 6036.00 6036.00 6036.00 -0.50 0 47 +0  
Total Volume and Open Interest 66,264 730,919 +4,601  
SPI 200(SFE) Weekly Monthly
Sep20 200729 5991.0 6017.0 5957.0 5975.0 -11.0 34,692 328,587 +966  
Dec20 200729 5973.0 5973.0 5964.0 5964.0 -11.0 6 2,401 +3  
Mar21 200729 5897.0 5897.0 5897.0 5897.0 -11.0 0 1,681 +0  
Total Volume and Open Interest 34,701 332,734 +969  
FTSE MIB(ISE)
Sep20 200729 19960.00 20010.00 19705.00 19854.00 -46.00 12,626 61,029 -280  
Dec20 200729 19810.00 19810.00 19645.00 19744.00 -61.00 5 1,125 -2  
Mar21 200729 19569.00 19569.00 19569.00 19569.00 -76.00        
Total Volume and Open Interest 12,631 62,154 -282  
KOSPI 200(KFE)
Sep20 200729 300.15 303.25 299.40 301.20 +2.00 219,588 299,396 +2,080  
Dec20 200729 299.60 302.50 299.00 300.75 +2.15 203 37,389 -8  
Mar21 200729 294.85 296.45 294.85 296.45 unch 1 3,657 +690  
Total Volume and Open Interest 219,796 370,570 +2,762  
GSCI(CME) Weekly Monthly
Aug20 200729 344.10 344.10 343.40 343.40 +1.10 19 5,645 +5  
Sep20 200729 345.20 345.20 345.20 345.20 +1.10        
Oct20 200729 342.15 342.15 342.15 342.15 -5.00        
Total Volume and Open Interest 19 5,645 +5  
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