Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200730 891.00 893.50 884.25 891.75 +0.25 45,927 26,979 -11,396 Hover/Click
Sep20 200730 884.25 888.50 879.75 886.75 +2.25 41,791 52,348 -1,025 Hover/Click
Nov20 200730 885.00 890.00 880.75 888.25 +3.00 131,129 357,810 +794 Hover/Click
Jan21 200730 891.00 895.50 887.25 893.75 +2.25 24,055 87,904 -939 Hover/Click
Mar21 200730 889.00 893.75 885.25 891.75 +2.25 17,565 159,227 +870 Hover/Click
May21 200730 892.00 896.00 888.25 894.00 +2.00 11,009 70,906 +805 Hover/Click
Jul21 200730 899.25 903.00 895.50 901.25 +2.00 4,383 49,866 +861 Hover/Click
Aug21 200730 899.25 903.50 898.00 902.00 +1.50 23 2,597 -2 Hover/Click
Sep21 200730 894.50 898.25 891.50 896.75 +1.75 15 1,346 -7 Hover/Click
Nov21 200730 891.25 896.00 889.00 894.25 +2.00 1,063 22,835 +161 Hover/Click
Jan22 200730 895.50 898.00 893.50 898.00 +1.00 16 471 +5 Hover/Click
Mar22 200730 888.00 890.50 884.75 890.50 +1.00 44 796 +1 Hover/Click
May22 200730 887.00 891.50 887.00 890.25 +1.25 0 178 +0 Hover/Click
Jul22 200730 895.50 896.00 894.75 896.00 +1.50 0 86 +0 Hover/Click
Total Volume and Open Interest 277,024 833,537 -9,872  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200730 286.90 290.60 285.50 289.80 +2.90 31,369 17,060 -5,054 Hover/Click
Sep20 200730 290.00 293.50 288.30 292.50 +2.60 35,142 65,346 +3,001 Hover/Click
Oct20 200730 291.40 295.40 290.30 294.40 +2.50 6,681 29,356 +685 Hover/Click
Dec20 200730 295.50 299.10 293.90 298.00 +2.20 38,809 153,391 -1,288 Hover/Click
Jan21 200730 296.40 299.80 295.10 298.70 +1.80 5,394 26,788 +247 Hover/Click
Mar21 200730 296.30 299.40 295.10 298.40 +1.60 6,087 49,704 +682 Hover/Click
May21 200730 297.00 299.60 295.70 298.80 +1.40 4,495 33,480 +335 Hover/Click
Jul21 200730 298.90 301.70 298.00 300.70 +1.20 2,660 26,686 +325 Hover/Click
Aug21 200730 299.50 302.40 299.20 301.50 +1.10 230 5,880 +77 Hover/Click
Sep21 200730 301.20 302.20 299.60 301.90 +1.20 304 6,873 +0 Hover/Click
Total Volume and Open Interest 132,303 429,852 -838  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200730 29.82 30.23 29.59 29.98 +0.31 29,699 15,713 -7,593 Hover/Click
Sep20 200730 29.84 30.08 29.56 29.89 +0.17 33,363 53,214 +2,866 Hover/Click
Oct20 200730 29.92 30.16 29.60 29.92 +0.15 7,968 34,321 -858 Hover/Click
Dec20 200730 30.20 30.41 29.83 30.16 +0.10 51,928 164,547 -3,367 Hover/Click
Jan21 200730 30.33 30.58 30.01 30.33 +0.07 7,841 38,777 +129 Hover/Click
Mar21 200730 30.48 30.71 30.15 30.45 +0.05 4,521 49,174 +447 Hover/Click
May21 200730 30.58 30.82 30.27 30.56 +0.06 3,780 35,768 +518 Hover/Click
Jul21 200730 30.75 30.93 30.37 30.65 +0.05 1,206 22,384 +311 Hover/Click
Aug21 200730 30.75 30.77 30.57 30.63 +0.04 77 2,922 +19 Hover/Click
Sep21 200730 30.70 30.82 30.27 30.57 +0.01 75 2,049 +26 Hover/Click
Total Volume and Open Interest 140,859 432,099 -7,476  
Canola(WCE) Weekly Monthly
Nov20 200730 490.0 493.7 488.8 490.1 -1.1 10,274 129,812 +2,555 Hover/Click
Jan21 200730 496.5 499.1 494.8 495.5 -2.3 3,213 25,456 +1,216 Hover/Click
Mar21 200730 500.2 501.7 497.6 499.0 -2.4 792 8,303 +114 Hover/Click
May21 200730 502.4 504.1 500.3 501.7 -1.9 285 6,864 +89 Hover/Click
Jul21 200730 503.8 504.2 499.3 501.5 -1.5 62 1,878 +38 Hover/Click
Total Volume and Open Interest 14,638 172,983 +4,021  
Corn(CBOT) Weekly Monthly
Sep20 200730 315.50 319.25 315.25 315.75 +0.25 110,739 551,611 +9,106 Hover/Click
Dec20 200730 326.25 329.50 326.00 326.75 +0.50 125,551 656,975 +15,543 Hover/Click
Mar21 200730 338.50 341.25 337.75 338.25 unch 22,330 139,326 +1,948 Hover/Click
May21 200730 346.00 348.75 345.25 345.75 unch 5,944 40,367 +1,086 Hover/Click
Jul21 200730 352.25 354.75 351.50 352.00 unch 6,549 83,712 +793 Hover/Click
Sep21 200730 354.75 357.00 354.50 355.00 +0.25 1,163 28,313 -43 Hover/Click
Dec21 200730 362.00 364.75 361.75 362.25 +0.50 5,901 89,866 -420 Hover/Click
Mar22 200730 372.25 374.00 371.75 372.25 +0.50 172 4,444 +16 Hover/Click
May22 200730 377.25 377.75 377.25 377.75 +0.25 12 689 -6 Hover/Click
Jul22 200730 382.75 385.50 382.25 382.50 +0.50 41 1,295 +22 Hover/Click
Total Volume and Open Interest 278,429 1,599,450 +28,046  
Wheat(CBOT) Weekly Monthly
Sep20 200730 531.75 534.50 525.00 529.50 -3.25 51,347 185,642 -833 Hover/Click
Dec20 200730 537.25 540.00 531.00 536.00 -2.50 23,176 101,660 -520 Hover/Click
Mar21 200730 543.75 546.00 537.50 542.50 -1.75 5,411 41,128 -40 Hover/Click
May21 200730 547.50 548.75 541.50 545.75 -1.75 2,329 15,219 -381 Hover/Click
Jul21 200730 545.75 548.00 540.75 545.00 -1.50 1,409 17,573 +215 Hover/Click
Sep21 200730 551.50 553.00 548.50 550.00 -2.00 314 2,296 -10 Hover/Click
Total Volume and Open Interest 84,161 372,308 -1,524  
Wheat(KCBT) Weekly Monthly
Sep20 200730 445.50 447.00 438.25 440.00 -5.75 24,116 152,355 -2,662 Hover/Click
Dec20 200730 456.00 457.00 448.50 450.50 -5.50 11,603 74,681 +305 Hover/Click
Mar21 200730 466.50 467.25 459.00 460.75 -5.75 2,977 19,033 -336 Hover/Click
May21 200730 474.00 474.25 466.75 467.75 -6.00 1,075 13,575 +292 Hover/Click
Jul21 200730 478.25 480.25 472.50 474.00 -5.75 444 6,325 +131 Hover/Click
Sep21 200730 487.25 489.25 483.00 483.25 -5.50 70 1,018 -13 Hover/Click
Dec21 200730 495.75 496.00 495.75 496.00 -5.25 25 631 -4 Hover/Click
Total Volume and Open Interest 40,311 267,660 -2,287  
Wheat(MGE) Weekly Monthly
Sep20 200730 510.75 513.50 508.00 513.00 +2.00 4,635 41,774 -67 Hover/Click
Dec20 200730 524.75 526.75 522.00 526.25 +1.50 2,552 17,942 +533 Hover/Click
Mar21 200730 538.75 539.75 536.75 539.75 +1.00 982 6,542 +259 Hover/Click
May21 200730 547.75 550.00 547.00 549.00 +0.25 244 2,903 +42 Hover/Click
Jul21 200730 557.00 558.00 556.00 557.75 unch 43 555 +24 Hover/Click
Sep21 200730 560.25 563.75 560.25 563.75 +0.25 55 596 +22 Hover/Click
Total Volume and Open Interest 8,518 70,408 +813  
Oats(CBOT) Weekly Monthly
Sep20 200730 283.50 283.50 277.00 278.00 -4.00 84 815 +34 Hover/Click
Dec20 200730 273.00 273.50 269.00 271.50 -1.00 85 3,588 +6 Hover/Click
Mar21 200730 272.25 272.25 270.75 272.00 -1.25 0 106 +0 Hover/Click
May21 200730 272.50 272.50 270.50 272.25 -1.25 0 39 +0 Hover/Click
Total Volume and Open Interest 169 4,548 +40  
Rough Rice(CBOT) Weekly Monthly
Sep20 200730 11.36 11.90 11.35 11.53 +0.15 871 7,588 -367 Hover/Click
Nov20 200730 11.44 11.90 11.42 11.57 +0.15 439 2,347 +141 Hover/Click
Jan21 200730 11.76 11.76 11.71 11.71 +0.16 0 46 +0 Hover/Click
Mar21 200730 11.85 11.85 11.85 11.85 +0.16 0 11 +0 Hover/Click
Total Volume and Open Interest 1,310 9,992 -226  
Live Cattle(CME) Weekly Monthly
Aug20 200730 101.730 102.180 101.000 101.730 +0.280 11,087 37,410 -2,960 Hover/Click
Oct20 200730 106.135 106.950 105.785 106.750 +0.700 20,112 121,046 +362 Hover/Click
Dec20 200730 110.035 110.580 109.650 110.450 +0.500 7,436 54,656 +726 Hover/Click
Feb21 200730 112.980 113.635 112.600 113.500 +0.520 5,589 34,064 +748 Hover/Click
Apr21 200730 114.330 114.785 114.000 114.650 +0.320 2,134 21,416 +157 Hover/Click
Jun21 200730 108.480 108.930 108.150 108.830 +0.380 1,296 10,547 +379 Hover/Click
Total Volume and Open Interest 47,959 281,860 -376  
Feeder Cattle(CME) Weekly Monthly
Aug20 200730 141.785 143.500 141.435 143.035 +1.050 2,829 7,073 -1,173 Hover/Click
Sep20 200730 142.435 144.685 142.130 144.435 +1.855 4,898 13,621 +465 Hover/Click
Oct20 200730 143.035 144.900 142.735 144.535 +1.285 2,770 8,171 +108 Hover/Click
Nov20 200730 143.100 144.950 143.100 144.580 +0.880 1,945 4,841 -28 Hover/Click
Jan21 200730 142.250 143.500 141.785 143.130 +0.945 1,805 6,444 +378 Hover/Click
Mar21 200730 141.300 142.735 140.985 142.185 +0.950 532 2,237 +202 Hover/Click
Apr21 200730 142.300 143.985 142.235 143.185 +0.785 62 316 +8 Hover/Click
Total Volume and Open Interest 14,895 42,900 -10  
Lean Hogs(CME) Weekly Monthly
Aug20 200730 53.050 53.130 51.030 51.430 -1.650 7,627 31,589 -1,916 Hover/Click
Oct20 200730 49.530 49.980 48.030 48.330 -1.500 13,183 100,220 +1,417 Hover/Click
Dec20 200730 50.980 51.050 49.430 49.780 -1.250 6,570 46,134 +272 Hover/Click
Feb21 200730 59.830 59.880 58.380 59.030 -0.950 2,825 24,412 +416 Hover/Click
Apr21 200730 65.930 65.950 64.530 65.300 -0.780 1,046 17,501 +170 Hover/Click
May21 200730 70.650 70.650 69.480 69.880 -0.770 8 550 +0  
Jun21 200730 75.680 75.730 74.280 75.000 -0.880 491 6,764 +151 Hover/Click
Jul21 200730 75.400 75.400 74.500 74.950 -0.750 21 1,163 -3 Hover/Click
Total Volume and Open Interest 31,789 229,148 +505  
Class III Milk(CME) Weekly Monthly
Jul20 200730 24.51 24.54 24.50 24.54 +0.12 62 6,983 +3 Hover/Click
Aug20 200730 20.83 21.02 20.13 20.80 -0.36 716 6,241 -5 Hover/Click
Sep20 200730 19.03 19.34 18.26 18.76 -0.58 444 4,449 +112 Hover/Click
Oct20 200730 17.56 18.04 17.56 17.82 -0.04 197 3,025 +78 Hover/Click
Nov20 200730 16.62 16.85 16.52 16.75 +0.06 73 2,259 +40 Hover/Click
Dec20 200730 16.01 16.20 16.01 16.18 +0.06 46 1,692 -1 Hover/Click
Jan21 200730 15.87 15.94 15.87 15.94 -0.03 15 719 +3 Hover/Click
Feb21 200730 16.05 16.05 16.05 16.05 unch 10 671 +5 Hover/Click
Mar21 200730 16.12 16.17 16.12 16.17 +0.05 28 650 +11 Hover/Click
Apr21 200730 16.19 16.19 16.19 16.19 unch 21 368 +9 Hover/Click
May21 200730 16.20 16.32 16.20 16.32 +0.12 21 365 -15 Hover/Click
Jun21 200730 16.52 16.52 16.52 16.52 +0.17 1 300 +1 Hover/Click
Jul21 200730 16.60 16.60 16.60 16.60 unch 10 85 +6 Hover/Click
Total Volume and Open Interest 1,659 28,078 +245  
Cocoa(ICE) Weekly Monthly
Sep20 200730 2329 2394 2329 2344 +3 13,486 82,653 -2,094 Hover/Click
Dec20 200730 2337 2385 2329 2345 +10 7,537 67,416 +654 Hover/Click
Mar21 200730 2312 2361 2306 2337 +26 4,647 47,335 +72 Hover/Click
May21 200730 2300 2349 2293 2327 +27 869 14,350 -42 Hover/Click
Jul21 200730 2285 2341 2284 2319 +26 460 6,289 +14 Hover/Click
Sep21 200730 2277 2332 2277 2314 +28 292 4,065 +62 Hover/Click
Dec21 200730 2282 2323 2282 2304 +27 140 3,110 +57 Hover/Click
Total Volume and Open Interest 27,431 225,281 -1,277  
Coffee "C"(ICE) Weekly Monthly
Sep20 200730 112.45 117.40 112.20 115.35 +3.75 18,617 88,490 -2,068 Hover/Click
Dec20 200730 115.00 120.20 115.00 118.25 +3.75 12,237 74,081 +2,107 Hover/Click
Mar21 200730 116.95 121.90 116.95 119.90 +3.55 4,450 43,144 +424 Hover/Click
May21 200730 118.10 122.75 117.70 120.80 +3.45 1,866 24,423 +268 Hover/Click
Jul21 200730 118.45 123.55 118.40 121.65 +3.45 448 11,572 -4 Hover/Click
Sep21 200730 119.35 124.20 118.95 122.40 +3.40 371 7,241 +168 Hover/Click
Total Volume and Open Interest 38,234 271,105 +1,003  
Orange Juice(ICE) Weekly Monthly
Sep20 200730 121.70 123.00 119.70 120.70 -1.35 902 7,307 -23 Hover/Click
Nov20 200730 124.35 125.00 122.50 123.30 -1.20 129 1,799 +72 Hover/Click
Jan21 200730 125.60 126.20 124.95 125.80 -1.25 29 671 +2 Hover/Click
Mar21 200730 127.75 128.45 127.70 128.15 -1.25 0 334 +0 Hover/Click
May21 200730 129.85 129.85 129.85 129.85 -1.20 1 81 +0 Hover/Click
Jul21 200730 130.95 130.95 130.95 130.95 -1.20 1 1 -1 Hover/Click
Total Volume and Open Interest 1,062 10,193 +50  
Sugar #11(ICE) Weekly Monthly
Oct20 200730 11.90 12.19 11.89 12.11 +0.10 56,710 380,481 -4,856 Hover/Click
Mar21 200730 12.57 12.79 12.54 12.73 +0.08 25,735 236,672 +108 Hover/Click
May21 200730 12.40 12.54 12.34 12.49 +0.05 14,791 99,201 +849 Hover/Click
Jul21 200730 12.18 12.29 12.13 12.27 +0.03 5,950 79,759 -438 Hover/Click
Oct21 200730 12.19 12.26 12.11 12.24 +0.02 2,719 66,914 -64 Hover/Click
Mar22 200730 12.39 12.52 12.37 12.50 +0.01 1,301 38,729 +147 Hover/Click
May22 200730 12.16 12.26 12.12 12.25 -0.01 938 21,071 +328 Hover/Click
Jul22 200730 12.00 12.08 11.96 12.08 -0.02 1,703 20,796 +1,245 Hover/Click
Total Volume and Open Interest 110,083 963,358 -2,617  
London Cocoa(LCE) Weekly Monthly
Sep20 200730 1615 1638 1597 1600 -8 3,449 58,894 -121 Hover/Click
Dec20 200730 1619 1640 1614 1617 +6 4,979 64,217 +1,357 Hover/Click
Mar21 200730 1600 1628 1600 1611 +14 3,573 61,085 -856 Hover/Click
May21 200730 1598 1626 1598 1610 +16 1,575 26,459 +298 Hover/Click
Jul21 200730 1598 1625 1597 1608 +18 994 12,047 -35 Hover/Click
Sep21 200730 1596 1626 1596 1606 +19 803 12,316 +192 Hover/Click
Dec21 200730 1588 1617 1588 1599 +20 387 12,315 -29 Hover/Click
Total Volume and Open Interest 15,760 248,597 +806  
London Sugar(LCE) Weekly Monthly
Oct20 200730 364.40 368.90 362.60 368.20 +3.20 5,389 45,875 +535 Hover/Click
Dec20 200730 360.20 365.00 359.00 364.60 +3.50 2,137 20,434 +49 Hover/Click
Mar21 200730 359.90 362.90 357.50 362.60 +2.90 855 15,238 +25 Hover/Click
May21 200730 363.30 365.60 360.60 365.40 +2.30 519 8,319 +239 Hover/Click
Aug21 200730 361.10 362.60 359.80 362.60 +1.60 356 4,227 +37 Hover/Click
Total Volume and Open Interest 9,326 97,759 +923  
Cotton(ICE) Weekly Monthly
Oct20 200730 61.06 62.82 60.53 62.82 +1.79 75 128 -22 Hover/Click
Dec20 200730 61.77 63.21 60.80 63.18 +1.57 8,644 114,610 -933 Hover/Click
Mar21 200730 62.49 63.85 61.53 63.81 +1.49 2,004 30,038 +606 Hover/Click
May21 200730 63.24 64.50 62.32 64.46 +1.37 480 6,974 +25 Hover/Click
Jul21 200730 63.90 65.05 63.01 65.01 +1.25 736 8,674 -259 Hover/Click
Oct21 200730 63.79 63.79 63.79 63.79 +0.98 0 1 +0 Hover/Click
Total Volume and Open Interest 12,090 173,711 -609  
Lumber(CME) Weekly Monthly
Sep20 200730 588.8 589.3 567.0 580.4 -4.6 354 2,611 +16  
Nov20 200730 531.1 531.5 509.5 523.4 -5.1 217 933 +32  
Jan21 200730 506.7 518.4 504.0 505.0 -11.6 79 434 +31  
Mar21 200730 486.9 488.0 481.7 481.7 -6.3 24 148 +9  
May21 200730 455.0 455.0 453.0 453.0 -2.0 8 52 +4  
Jul21 200730 448.0 448.0 448.0 448.0 -2.0        
Sep21 200730 449.5 449.5 449.5 449.5 -2.0        
Total Volume and Open Interest 682 4,178 +92  
Crude Oil(NYM) Weekly Monthly
Sep20 200730 41.32 41.39 38.72 39.92 -1.35 276,804 451,039 -4,232 Hover/Click
Oct20 200730 41.59 41.64 39.00 40.24 -1.30 73,995 203,580 -861 Hover/Click
Nov20 200730 41.85 41.89 39.33 40.60 -1.21 40,066 114,550 +1,847 Hover/Click
Dec20 200730 42.07 42.12 39.63 40.92 -1.12 50,033 241,079 -1,474 Hover/Click
Jan21 200730 42.24 42.27 39.94 41.19 -1.06 16,336 82,830 +2,068 Hover/Click
Feb21 200730 42.39 42.39 40.19 41.44 -1.01 8,878 57,380 +749 Hover/Click
Mar21 200730 42.71 42.71 40.50 41.67 -0.98 8,225 92,879 +401 Hover/Click
Apr21 200730 42.63 42.63 40.80 41.87 -0.95 2,260 39,338 +139 Hover/Click
May21 200730 42.91 42.91 40.83 42.07 -0.93 2,196 38,082 +398 Hover/Click
Jun21 200730 43.21 43.21 41.00 42.26 -0.90 14,569 150,015 +1,299 Hover/Click
Jul21 200730 43.11 43.11 41.32 42.41 -0.89 781 33,654 +224 Hover/Click
Aug21 200730 42.63 42.63 41.92 42.55 -0.87 598 25,716 +214 Hover/Click
Sep21 200730 43.04 43.23 41.95 42.69 -0.86 1,224 44,950 +150 Hover/Click
Oct21 200730 42.82 43.64 42.82 42.82 -0.84 129 20,168 +100 Hover/Click
Nov21 200730 42.95 43.77 42.95 42.95 -0.82 333 20,143 +15 Hover/Click
Dec21 200730 43.89 43.89 41.90 43.08 -0.80 18,568 163,548 +1,988 Hover/Click
Total Volume and Open Interest 526,585 1,992,556 +5,512  
e-miNY Crude Oil(NYM)
Sep20 200730 41.325 41.400 38.725 39.925 -1.350 7,158 1,967 +232  
Oct20 200730 41.350 41.600 39.025 40.250 -1.300 422 234 +10  
Nov20 200730 40.850 40.850 39.550 40.600 -1.200 4 161 +1  
Dec20 200730 41.950 41.950 39.800 40.925 -1.125 65 562 +5  
Jan21 200730 41.200 42.100 41.200 41.200 -1.050 1 91 +0  
Feb21 200730 41.450 41.450 41.450 41.450 -1.000 1 116 -1  
Mar21 200730 42.650 42.650 41.500 41.675 -0.975 1 41 +1  
Apr21 200730 41.875 41.875 41.875 41.875 -0.950 0 15 +0  
May21 200730 42.175 42.175 42.075 42.075 -0.925 0 22 +0  
Jun21 200730 43.000 43.000 41.400 42.250 -0.900 9 124 -1  
Total Volume and Open Interest 7,674 3,459 +253  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200730 125.78 125.98 116.54 121.19 -4.14 10,807 12,607 -5,330 Hover/Click
Sep20 200730 126.25 126.76 117.24 122.03 -4.15 38,064 91,394 +4,492 Hover/Click
Oct20 200730 127.60 128.10 119.03 123.56 -4.04 12,731 38,745 +2,247 Hover/Click
Nov20 200730 129.35 129.56 121.02 125.40 -3.86 6,169 28,841 +664 Hover/Click
Dec20 200730 131.28 131.28 122.86 127.16 -3.66 7,782 37,790 -135 Hover/Click
Jan21 200730 131.88 131.88 124.73 128.79 -3.55 2,714 23,015 +458 Hover/Click
Feb21 200730 133.02 133.02 126.12 129.98 -3.49 1,934 16,262 -148 Hover/Click
Mar21 200730 132.59 132.59 127.32 130.67 -3.46 1,270 15,617 +272 Hover/Click
Apr21 200730 131.30 131.30 128.55 130.88 -3.39 349 8,899 +60 Hover/Click
May21 200730 131.90 131.90 129.23 131.42 -3.30 481 5,852 +76 Hover/Click
Jun21 200730 135.51 135.77 128.23 132.22 -3.20 1,793 21,215 +206 Hover/Click
Jul21 200730 134.15 134.25 131.50 133.60 -3.16 470 4,201 +110 Hover/Click
Aug21 200730 135.01 135.01 134.89 134.89 -3.14 329 4,037 +2 Hover/Click
Sep21 200730 137.50 137.50 136.08 136.08 -3.11 571 5,724 -105 Hover/Click
Total Volume and Open Interest 86,683 361,430 +2,818  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200730 124.28 124.28 116.10 122.04 -2.11 21,551 18,110 -6,751 Hover/Click
Sep20 200730 121.39 121.79 113.42 119.08 -2.24 49,887 112,850 +1,646 Hover/Click
Oct20 200730 113.75 114.14 106.14 111.38 -2.37 18,265 46,777 +890 Hover/Click
Nov20 200730 112.76 112.83 105.01 109.89 -2.59 9,247 24,373 +547 Hover/Click
Dec20 200730 112.08 112.27 104.52 109.03 -2.82 8,606 42,955 +569 Hover/Click
Jan21 200730 112.20 112.20 105.73 109.55 -2.98 2,836 16,463 +58 Hover/Click
Feb21 200730 112.85 112.85 107.98 111.10 -2.97 1,177 6,953 +59 Hover/Click
Mar21 200730 114.60 114.67 110.28 113.42 -2.90 891 14,150 +151 Hover/Click
Apr21 200730 128.80 128.86 125.04 128.34 -2.88 586 10,923 +103 Hover/Click
May21 200730 130.70 130.70 126.90 129.51 -2.90 556 4,092 +116 Hover/Click
Total Volume and Open Interest 114,540 339,029 -2,583  
e-miNY RBOB Gasoline(NYM)
Aug20 200730 122.04 122.04 122.04 122.04 -2.11 0 2 +0  
Sep20 200730 119.10 119.10 119.08 119.10 -2.22        
Oct20 200730 111.40 111.40 111.38 111.40 -2.35        
Nov20 200730 109.90 109.90 109.89 109.90 -2.58        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200730 1.921 1.928 1.818 1.829 -0.101 143,664 342,188 +111 Hover/Click
Oct20 200730 2.079 2.079 1.977 1.991 -0.088 47,771 151,559 +2,309 Hover/Click
Nov20 200730 2.530 2.539 2.459 2.465 -0.073 31,132 103,176 +1,252 Hover/Click
Dec20 200730 2.890 2.904 2.821 2.826 -0.070 14,645 87,800 +482 Hover/Click
Jan21 200730 3.001 3.018 2.939 2.944 -0.066 14,455 130,736 +1,135 Hover/Click
Feb21 200730 2.969 2.983 2.905 2.910 -0.065 6,930 41,832 +126 Hover/Click
Mar21 200730 2.860 2.877 2.805 2.811 -0.060 9,086 78,876 +705 Hover/Click
Apr21 200730 2.602 2.621 2.563 2.568 -0.041 10,460 77,580 -123 Hover/Click
May21 200730 2.568 2.586 2.534 2.538 -0.038 5,504 36,429 +669 Hover/Click
Jun21 200730 2.606 2.625 2.574 2.579 -0.036 2,752 21,268 +245 Hover/Click
Jul21 200730 2.652 2.669 2.622 2.627 -0.035 2,866 17,962 +808 Hover/Click
Aug21 200730 2.670 2.680 2.633 2.637 -0.036 2,312 15,475 +1,169 Hover/Click
Sep21 200730 2.654 2.662 2.617 2.621 -0.035 1,857 17,165 +700 Hover/Click
Oct21 200730 2.675 2.679 2.634 2.639 -0.032 4,222 43,748 +642 Hover/Click
Nov21 200730 2.716 2.725 2.685 2.690 -0.027 912 22,629 +282 Hover/Click
Dec21 200730 2.841 2.848 2.814 2.816 -0.023 823 15,672 +108 Hover/Click
Total Volume and Open Interest 336,408 1,290,723 +902  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200730 43.73 43.80 41.38 42.94 -0.81 107,335 111,692 -35,294 Hover/Click
Oct20 200730 44.02 44.22 41.72 43.25 -0.84 179,134 469,240 -10,080 Hover/Click
Nov20 200730 44.46 44.58 42.10 43.59 -0.87 72,405 235,465 +7,362 Hover/Click
Dec20 200730 44.86 44.95 42.47 43.94 -0.89 70,997 316,262 +5,560 Hover/Click
Jan21 200730 45.18 45.24 42.82 44.26 -0.90 18,289 148,065 -760 Hover/Click
Feb21 200730 45.50 45.54 43.15 44.59 -0.89 16,434 95,268 +143 Hover/Click
Mar21 200730 45.76 45.84 43.46 44.88 -0.88 13,161 88,574 -404 Hover/Click
Apr21 200730 46.00 46.02 43.75 45.13 -0.87 3,747 62,753 -76 Hover/Click
May21 200730 46.23 46.24 44.12 45.37 -0.85 2,301 50,381 +72 Hover/Click
Jun21 200730 46.42 46.47 44.21 45.58 -0.84 18,310 160,748 +1,640 Hover/Click
Jul21 200730 45.46 45.77 45.46 45.77 -0.83 2,306 52,151 +1,500 Hover/Click
Aug21 200730 45.97 45.97 45.97 45.97 -0.82 3,534 36,182 -594 Hover/Click
Sep21 200730 46.61 46.61 46.13 46.13 -0.82 1,395 41,833 -438 Hover/Click
Oct21 200730 46.27 46.27 46.27 46.27 -0.82 175 24,576 +6 Hover/Click
Total Volume and Open Interest 542,443 2,545,125 -28,768  
Gas Oil(ICE) Weekly Monthly
Aug20 200730 377.00 377.50 349.00 360.25 -17.00 41,662 88,543 -4,982 Hover/Click
Sep20 200730 378.75 379.75 351.50 362.75 -16.50 69,547 137,922 -1,410 Hover/Click
Oct20 200730 382.00 383.00 356.50 367.50 -15.50 46,985 113,372 +356 Hover/Click
Nov20 200730 385.00 385.50 360.00 370.75 -14.75 25,317 62,528 -1,070 Hover/Click
Dec20 200730 386.75 387.25 362.50 373.25 -13.75 37,066 96,890 -5,301 Hover/Click
Jan21 200730 389.50 390.00 366.50 376.75 -13.25 8,875 43,236 -108 Hover/Click
Feb21 200730 390.75 390.75 370.00 380.00 -13.00 5,579 25,707 +529 Hover/Click
Mar21 200730 395.50 395.50 373.00 383.25 -12.50 5,635 28,085 -501 Hover/Click
Apr21 200730 396.25 396.25 376.25 386.25 -12.25 606 16,403 +52 Hover/Click
May21 200730 400.50 400.50 379.25 389.00 -12.00 338 14,204 -50 Hover/Click
Total Volume and Open Interest 247,757 875,847 -11,811  
Ethanol(CBOT)
Aug20 200730 1.170 1.170 1.170 1.170 unch 2 18 -2  
Sep20 200730 1.110 1.110 1.110 1.110 unch 8 65 +0  
Oct20 200730 1.110 1.110 1.110 1.110 unch        
Nov20 200730 1.111 1.111 1.111 1.111 unch 0 1 +0  
Dec20 200730 1.146 1.146 1.146 1.146 unch 0 1 +0  
Jan21 200730 1.142 1.142 1.142 1.142 unch        
Feb21 200730 1.142 1.142 1.142 1.142 unch        
Mar21 200730 1.142 1.142 1.142 1.142 unch        
Total Volume and Open Interest 10 85 -2  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200730 41.28 41.35 38.74 39.92 -1.35 26,099 60,408 -597 Hover/Click
Oct20 200730 41.48 41.59 39.03 40.24 -1.30 24,072 41,107 +648 Hover/Click
Nov20 200730 41.77 41.77 39.34 40.60 -1.21 17,019 24,844 -231 Hover/Click
Dec20 200730 41.90 41.91 39.65 40.92 -1.12 19,585 89,949 +239 Hover/Click
Jan21 200730 42.09 42.09 39.93 41.19 -1.06 6,506 11,388 +223 Hover/Click
Feb21 200730 42.32 42.32 40.18 41.44 -1.01 2,694 6,969 +99 Hover/Click
Mar21 200730 42.49 42.49 40.41 41.67 -0.98 1,256 10,203 +114 Hover/Click
Apr21 200730 42.70 42.70 41.07 41.87 -0.95 305 5,694 -29 Hover/Click
May21 200730 41.77 42.07 41.43 42.07 -0.93 85 5,089 -4 Hover/Click
Jun21 200730 43.03 43.04 41.03 42.26 -0.90 2,885 36,113 +264 Hover/Click
Jul21 200730 42.41 42.41 42.41 42.41 -0.89 17 5,792 +10 Hover/Click
Aug21 200730 42.55 42.55 42.55 42.55 -0.87 10 6,442 +5 Hover/Click
Sep21 200730 42.69 42.69 42.69 42.69 -0.86 72 6,309 -1 Hover/Click
Oct21 200730 42.82 42.82 42.82 42.82 -0.84 0 6,721 +0 Hover/Click
Nov21 200730 42.95 42.95 42.95 42.95 -0.82 7 6,217 -6 Hover/Click
Dec21 200730 43.65 43.65 41.93 43.08 -0.80 2,833 69,751 -198 Hover/Click
Total Volume and Open Interest 104,073 474,455 +451  
US Dollar Index(ICE) Weekly Monthly
Sep20 200730 93.305 93.640 92.890 93.010 -0.423 23,582 36,268 +703 Hover/Click
Dec20 200730 93.305 93.625 92.915 93.025 -0.412 224 979 +25 Hover/Click
Mar21 200730 92.965 92.965 92.965 92.965 -0.413 1 63 +1 Hover/Click
Total Volume and Open Interest 23,807 37,312 +729  
Australian Dollar(CME) Weekly Monthly
Sep20 200730 71.92 71.99 71.23 71.79 +0.08 81,173 112,393 -1,215 Hover/Click
Dec20 200730 71.78 72.00 71.30 71.81 +0.08 84 753 +7 Hover/Click
Mar21 200730 71.80 71.91 71.70 71.80 +0.08 0 25 +0 Hover/Click
Total Volume and Open Interest 81,429 113,682 -1,204  
British Pound(CME) Weekly Monthly
Sep20 200730 130.04 131.06 129.48 130.91 +1.24 107,920 176,160 +166 Hover/Click
Dec20 200730 130.00 131.09 130.00 130.96 +1.23 346 1,699 +57 Hover/Click
Mar21 200730 131.04 131.04 131.04 131.04 +1.23 2 207 +2 Hover/Click
Total Volume and Open Interest 108,570 178,912 +289  
Canadian Dollar(CME) Weekly Monthly
Sep20 200730 75.02 75.02 74.31 74.41 -0.43 62,595 120,269 +1,019 Hover/Click
Dec20 200730 75.00 75.00 74.35 74.42 -0.43 321 4,395 -40 Hover/Click
Mar21 200730 74.48 74.48 74.43 74.43 -0.43 3 311 +1 Hover/Click
Jun21 200730 74.41 74.85 74.41 74.41 -0.44 0 161 +0 Hover/Click
Total Volume and Open Interest 62,998 139,397 +959  
Japanese Yen(CME) Weekly Monthly
Sep20 200730 95.37 95.58 95.02 95.43 +0.18 110,676 166,802 +3,611 Hover/Click
Dec20 200730 95.33 95.56 95.14 95.54 +0.17 155 382 +14 Hover/Click
Mar21 200730 95.73 95.73 95.73 95.73 +0.17 66 348 +32 Hover/Click
Total Volume and Open Interest 111,165 170,269 +3,712  
Swiss Franc(CME) Weekly Monthly
Sep20 200730 109.74 110.17 109.41 110.07 +0.50 26,188 51,615 -1,684 Hover/Click
Dec20 200730 109.90 110.35 109.90 110.35 +0.50 7 127 -2 Hover/Click
Mar21 200730 110.68 110.68 110.68 110.68 +0.49 20 33 +20 Hover/Click
Total Volume and Open Interest 26,215 51,799 -1,666  
EuroFX(CME) Weekly Monthly
Sep20 200730 118.06 118.60 117.43 118.48 +0.70 211,331 664,716 +3,666 Hover/Click
Dec20 200730 118.27 118.81 117.68 118.69 +0.69 662 8,199 +89 Hover/Click
Mar21 200730 118.39 118.96 118.05 118.96 +0.69 22 969 +9 Hover/Click
Total Volume and Open Interest 213,196 678,965 +3,574  
Mexican Peso(CME) Weekly Monthly
Aug20 200730 449.75 451.88 449.75 451.88 -1.38 3 81 -1  
Sep20 200730 452.63 452.63 447.00 450.25 -1.38 39,930 132,523 -683 Hover/Click
Total Volume and Open Interest 39,981 133,914 -688  
Brazilian Real(CME) Weekly Monthly
Aug20 200730 192.70 194.35 190.85 194.25 +0.75 13,888 11,713 -8,004  
Sep20 200730 193.30 194.15 191.10 194.00 +0.70 9,159 14,183 +7,816 Hover/Click
Oct20 200730 191.25 193.80 191.25 193.80 +0.75 3 15 +2  
Nov20 200730 193.65 193.65 193.65 193.65 +0.80        
Total Volume and Open Interest 23,050 25,932 -186  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200730 181~120 182~150 181~100 182~100 +1~010 233,614 1,059,206 +15,837 Hover/Click
Dec20 200730 180~000 180~270 180~000 180~220 +1~010 13,222 13,454 +13,078 Hover/Click
Mar21 200730 180~220 180~220 180~220 180~220 +1~010       Hover/Click
Total Volume and Open Interest 246,836 1,072,660 +28,915  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200730 139~250 140~020 139~240 140~005 +0~085 855,554 3,493,957 +6,520 Hover/Click
Dec20 200730 139~225 139~310 139~225 139~305 +0~090 1,530 9,958 +1,282 Hover/Click
Mar21 200730 139~305 139~305 139~305 139~305 +0~090       Hover/Click
Total Volume and Open Interest 857,084 3,503,915 +7,802  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200730 125~304 126~022 125~296 126~014 +0~032 437,051 3,483,961 +9,816 Hover/Click
Dec20 200730 126~062 126~062 126~046 126~060 +0~034 4,418 20,971 +2,505 Hover/Click
Mar21 200730 126~060 126~060 126~060 126~060 +0~034       Hover/Click
Total Volume and Open Interest 441,469 3,504,932 +12,321  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200730 110~143 110~152 110~142 110~147 +0~003 208,350 2,116,364 +4,369 Hover/Click
Dec20 200730 110~166 110~166 110~157 110~157 +0~003 0 1 +0 Hover/Click
Mar21 200730 110~157 110~157 110~157 110~157 +0~003       Hover/Click
Total Volume and Open Interest 208,350 2,116,365 +4,369  
Eurodollars(CME) Weekly Monthly
Sep20 200730 99.765 99.780 99.765 99.780 +0.015 79,916 1,502,295 -24,843  
Dec20 200730 99.725 99.745 99.720 99.745 +0.020 67,404 1,031,715 -13,320  
Mar21 200730 99.805 99.825 99.800 99.825 +0.020 59,525 940,361 -426  
Jun21 200730 99.825 99.845 99.820 99.845 +0.020 68,359 888,072 -6,378  
Sep21 200730 99.825 99.850 99.825 99.850 +0.020 61,137 749,560 -6,532  
Dec21 200730 99.810 99.830 99.805 99.830 +0.020 55,103 699,634 -8,566  
Mar22 200730 99.825 99.850 99.825 99.850 +0.020 48,154 623,379 -12,419  
Jun22 200730 99.815 99.840 99.810 99.840 +0.025 42,172 558,397 -3,580  
Sep22 200730 99.800 99.825 99.795 99.825 +0.025 35,303 375,464 -3,926  
Dec22 200730 99.765 99.790 99.765 99.790 +0.025 28,561 325,854 +1,622  
Mar23 200730 99.755 99.785 99.755 99.780 +0.025 24,846 422,290 +1,133  
Jun23 200730 99.725 99.755 99.725 99.750 +0.030 19,397 203,685 -285  
Sep23 200730 99.690 99.725 99.690 99.720 +0.030 19,496 233,331 -2,155  
Dec23 200730 99.640 99.675 99.640 99.675 +0.035 16,577 191,396 +819  
Mar24 200730 99.615 99.650 99.615 99.645 +0.035 19,955 141,386 +1,106  
Jun24 200730 99.575 99.610 99.570 99.605 +0.040 14,808 100,653 +92  
Sep24 200730 99.530 99.565 99.525 99.560 +0.040 12,613 103,990 +1,474  
Dec24 200730 99.470 99.505 99.465 99.500 +0.040 15,826 121,217 +94  
Total Volume and Open Interest 762,647 9,620,346 -70,129  
Ultra T-Bond(CBOT)
Sep20 200730 225~29 228~05 225~22 227~23 +2~01 107,821 1,040,797 -561  
Dec20 200730 231~23 231~23 231~23 231~23 +2~12 0 2 +0  
Mar21 200730 231~23 231~23 231~23 231~23 +2~12        
Total Volume and Open Interest 107,821 1,040,799 -561  
Ultra 10-Yr T-Note(CBOT)
Sep20 200730 158~215 159~070 158~205 159~055 +0~175 135,130 999,450 +3,211  
Dec20 200730 161~135 161~145 161~115 161~145 +0~175 140 155 +64  
Mar21 200730 161~145 161~145 161~145 161~145 +0~175        
Total Volume and Open Interest 135,270 999,605 +3,275  
30 Day Federal Funds(CBOT)
Jul20 200730 99.908 99.910 99.908 99.908 unch 534 198,969 -110  
Aug20 200730 99.920 99.925 99.915 99.920 unch 9,875 181,714 +225  
Sep20 200730 99.930 99.935 99.925 99.930 unch 11,317 111,138 +3,064  
Oct20 200730 99.940 99.945 99.935 99.940 unch 3,485 239,884 -423  
Nov20 200730 99.945 99.950 99.945 99.945 unch 2,887 156,952 +624  
Dec20 200730 99.955 99.955 99.950 99.955 unch 1,378 118,458 -30  
Total Volume and Open Interest 57,982 1,695,648 +6,325  
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 200730 223.16 226.18 223.00 225.80 +2.64 38,203 215,592 -1,416  
Dec20 200730 224.22 224.22 224.22 224.22 +2.62 0 3 +0  
Mar21 200730 223.50 223.50 223.50 223.50 +2.64        
Total Volume and Open Interest 38,203 215,595 -1,416  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200730 177.00 177.80 176.92 177.69 +0.74 494,529 1,212,988 -10,719 Hover/Click
Dec20 200730 174.50 174.85 174.50 174.83 +0.73 39 1,133 -60 Hover/Click
Mar21 200730 177.44 177.44 177.44 177.44 +0.74       Hover/Click
Total Volume and Open Interest 494,568 1,214,121 -10,779  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200730 134.99 135.29 134.99 135.24 +0.23 394,646 1,054,851 +28,475 Hover/Click
Dec20 200730 135.36 135.36 135.36 135.36 +0.23 0 2 +0 Hover/Click
Mar21 200730 138.04 138.04 138.04 138.04 +0.23       Hover/Click
Total Volume and Open Interest 394,646 1,054,853 +28,475  
Euro-Schatz(EUREX)
Sep20 200730 112.10 112.17 112.10 112.17 +0.07 319,198 1,615,587 -5,608  
Dec20 200730 112.39 112.39 112.33 112.33 +0.07 2 64 +2  
Mar21 200730 113.76 113.76 113.76 113.76 +0.07        
Total Volume and Open Interest 319,200 1,615,651 -5,606  
3-Mth Euribor(EUREX)
Sep20 200730 100.460 100.465 100.460 100.465 +0.010 0 818 +0  
Dec20 200730 100.465 100.465 100.465 100.465 +0.015 0 267 +0  
Mar21 200730 100.485 100.485 100.480 100.480 +0.010 0 648 +0  
Total Volume and Open Interest 0 3,536 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200730 138~15 138~26 138~13 138~21 +0~12 213,532 518,326 +1,583 Hover/Click
Dec20 200730 137~21 137~21 137~21 137~21 +0~12 7 1 +0 Hover/Click
Total Volume and Open Interest 213,539 518,327 +1,583  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200730 99.89 99.91 99.89 99.90 +0.01 38,106 473,652 -749  
Dec20 200730 99.92 99.93 99.91 99.92 +0.00 33,972 529,948 +4,941  
Mar21 200730 99.96 99.97 99.96 99.96 +0.00 38,871 547,459 +10,726  
Jun21 200730 99.99 100.00 99.99 100.00 +0.01 32,643 479,532 +6,594  
Sep21 200730 100.02 100.04 100.01 100.03 +0.01 46,682 409,553 +4,246  
Dec21 200730 100.03 100.04 100.02 100.03 +0.01 33,880 319,611 +2,390  
Total Volume and Open Interest 356,110 3,785,220 +29,204  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200730 100.455 100.465 100.450 100.460 +0.005 52,756 482,327 -1,789  
Dec20 200730 100.455 100.470 100.450 100.465 +0.010 56,631 422,352 +3,854  
Mar21 200730 100.465 100.485 100.465 100.485 +0.015 36,528 302,334 -7,147  
Total Volume and Open Interest 485,115 3,420,898 -13,582  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200730 99.89 99.89 99.88 99.89 unch 1,929 121,481 -753  
Dec20 200730 99.86 99.86 99.85 99.86 unch 2,669 160,142 -2,851  
Mar21 200730 99.84 99.85 99.84 99.85 unch 2,255 137,711 +15  
Jun21 200730 99.83 99.83 99.82 99.83 unch 4,296 110,197 -89  
Sep21 200730 99.82 99.82 99.81 99.82 unch 2,096 80,231 +757  
Dec21 200730 99.79 99.81 99.79 99.81 +0.02 2,303 66,084 +658  
Mar22 200730 99.78 99.80 99.78 99.80 +0.01 1,042 61,279 -565  
Jun22 200730 99.76 99.78 99.76 99.78 +0.01 258 25,284 +125  
Sep22 200730 99.75 99.75 99.75 99.75 +0.01 2 801 +2  
Dec22 200730 99.72 99.72 99.72 99.72 unch 0 401 +0  
Total Volume and Open Interest 16,850 764,703 -2,701  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200730 99.10 99.13 99.09 99.13 +0.02 346,895 1,395,714 +63,568  
Dec20 200730 99.09 99.09 99.09 99.09 +0.01 780 1,380 +780  
Total Volume and Open Interest 347,675 1,397,094 +64,348  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200730 99.69 99.70 99.69 99.70 +0.00 191,984 1,248,376 +755  
Dec20 200730 99.69 99.69 99.69 99.69 +0.01        
Total Volume and Open Interest 191,984 1,248,376 +755  
Gold(CMX) Weekly Monthly
Aug20 200730 1963.4 1965.1 1930.0 1942.3 -11.1 434,445 94,536 -46,208 Hover/Click
Oct20 200730 1974.3 1976.0 1941.7 1955.2 -10.1 30,149 65,214 +5,375 Hover/Click
Dec20 200730 1986.4 1987.3 1952.3 1966.8 -9.9 161,576 376,089 +26,721 Hover/Click
Feb21 200730 1995.5 1995.5 1962.3 1976.3 -9.8 3,032 31,634 +475 Hover/Click
Apr21 200730 2003.6 2003.6 1972.5 1985.2 -9.6 1,155 8,829 +219 Hover/Click
Jun21 200730 2008.4 2010.4 1980.3 1992.1 -10.1 893 7,124 +20 Hover/Click
Aug21 200730 2016.0 2016.0 1988.9 1997.7 -10.0 163 3,425 +18 Hover/Click
Oct21 200730 2001.6 2001.6 2001.6 2001.6 -10.0 33 2,178 -2 Hover/Click
Dec21 200730 2021.3 2023.4 1992.3 2005.1 -10.3 285 5,789 -33 Hover/Click
Feb22 200730 2006.7 2006.7 2006.7 2006.7 -10.3 0 1 +0 Hover/Click
Apr22 200730 2008.6 2008.6 2008.6 2008.6 -10.3 0 2 +0 Hover/Click
Jun22 200730 2014.2 2014.2 2014.2 2014.2 -10.3 0 97 +0 Hover/Click
Total Volume and Open Interest 638,240 598,629 -12,093  
Silver(CMX) Weekly Monthly
Sep20 200730 2445.0 2458.0 2300.0 2336.2 -95.9 253,674 131,092 -4,583 Hover/Click
Dec20 200730 2473.5 2480.5 2328.0 2362.6 -96.3 15,336 42,866 +2,232 Hover/Click
Mar21 200730 2490.0 2490.0 2360.0 2388.3 -95.5 505 5,204 +85 Hover/Click
May21 200730 2508.0 2508.0 2400.0 2407.1 -95.5 82 1,144 +15 Hover/Click
Jul21 200730 2443.0 2443.0 2404.0 2421.8 -95.5 58 1,175 +12 Hover/Click
Sep21 200730 2439.0 2450.5 2430.0 2430.0 -95.5 12 207 +1 Hover/Click
Dec21 200730 2396.5 2459.0 2396.5 2436.1 -95.5 7 399 +0 Hover/Click
Total Volume and Open Interest 270,740 184,020 -2,568  
Platinum(NYMEX) Weekly Monthly
Oct20 200730 963.5 965.0 894.3 912.6 -45.9 21,543 50,445 +421 Hover/Click
Jan21 200730 964.0 964.0 895.0 918.8 -45.4 240 3,531 +80 Hover/Click
Apr21 200730 926.0 926.0 901.5 918.8 -50.1 2 217 +0 Hover/Click
Jul21 200730 912.7 926.6 902.1 926.6 -50.1 0 13 +0 Hover/Click
Total Volume and Open Interest 21,981 54,525 +625  
Palladium(NYMEX) Weekly Monthly
Sep20 200730 2239.70 2243.60 2079.00 2134.90 -126.30 1,961 8,316 -201 Hover/Click
Dec20 200730 2125.10 2150.60 2090.00 2143.20 -120.00 414 1,952 +259 Hover/Click
Mar21 200730 2128.70 2136.30 2128.70 2136.30 -120.40 20 47 +3 Hover/Click
Total Volume and Open Interest 2,395 10,325 +61  
Copper(CMX) Weekly Monthly
Sep20 200730 293.40 293.60 287.65 291.40 -0.50 70,941 118,714 +246 Hover/Click
Dec20 200730 295.20 295.20 289.50 293.35 -0.40 7,945 56,606 +692 Hover/Click
Mar21 200730 295.65 295.65 290.65 294.45 -0.30 2,326 35,841 +335 Hover/Click
May21 200730 295.65 295.65 291.30 294.95 -0.30 511 9,502 +221 Hover/Click
Jul21 200730 294.65 295.50 293.55 295.40 -0.25 38 1,844 -8 Hover/Click
Total Volume and Open Interest 83,197 234,724 +1,398  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200730 26454 26477 25881 26218 -222 147,516 81,791 +503 Hover/Click
Dec20 200730 26320 26320 25777 26098 -219 100 438 -14 Hover/Click
Mar21 200730 26107 26107 26107 26107 -231 0 5 +0 Hover/Click
Jun21 200730 26026 26026 26026 26026 -229       Hover/Click
Total Volume and Open Interest 147,616 82,234 +489  
S & P 500(CME) Weekly Monthly
Sep20 200730 3244.50 3248.75 3244.50 3248.75 -3.75 2,870 22,287 +2,034  
Dec20 200730 3238.25 3238.25 3238.25 3238.25 -3.50        
Mar21 200730 3228.75 3228.75 3228.75 3228.75 -5.00        
Jun21 200730 3215.00 3215.00 3215.00 3215.00 -8.50        
Total Volume and Open Interest 2,870 22,361 +2,034  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200730 3256.75 3269.00 3195.00 3248.75 -3.75 1,375,293 2,596,804 -3,353 Hover/Click
Dec20 200730 3246.50 3258.00 3184.75 3238.25 -3.50 738 48,694 +99 Hover/Click
Mar21 200730 3208.00 3240.75 3197.50 3228.75 -5.00 1 1,627 +1 Hover/Click
Jun21 200730 3215.00 3215.00 3215.00 3215.00 -8.50 0 23 +0 Hover/Click
Total Volume and Open Interest 1,376,032 2,647,149 -3,253  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200730 10700.00 10897.25 10502.75 10794.00 +119.75 445,252 219,182 -6,030 Hover/Click
Dec20 200730 10680.50 10877.75 10494.00 10777.50 +119.75 443 1,722 +21 Hover/Click
Mar21 200730 10706.75 10775.25 10703.50 10775.25 +110.75 0 11 +0 Hover/Click
Total Volume and Open Interest 445,695 220,915 -6,009  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200730 1885.30 1887.70 1844.60 1873.20 -12.70 9,146 59,066 -174 Hover/Click
Dec20 200730 1872.70 1872.70 1872.70 1872.70 -12.70 0 3 +0 Hover/Click
Mar21 200730 1875.30 1875.30 1875.30 1875.30 -12.70       Hover/Click
Total Volume and Open Interest 9,146 59,069 -174  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200730 26.90 29.71 26.66 27.18 +0.40 51,793 140,472 -8,188  
Sep20 200730 29.41 31.80 29.37 29.83 +0.35 31,887 56,233 +6,637  
Oct20 200730 31.90 33.77 31.87 32.17 +0.24 6,175 27,710 +206  
Total Volume and Open Interest 100,722 268,700 +53  
S & P 600(CME)
Sep20 200730 871.40 871.40 871.40 871.40 -6.50 0 368 +0  
Dec20 200730 872.00 872.00 872.00 872.00 -6.50        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200730 1497.90 1498.90 1468.20 1490.60 -6.10 122,059 495,576 -845 Hover/Click
Dec20 200730 1482.00 1492.00 1468.50 1487.50 -5.90 19 549 +0 Hover/Click
Mar21 200730 1483.90 1483.90 1483.90 1483.90 -6.10       Hover/Click
Total Volume and Open Interest 122,078 496,125 -845  
Nikkei 225(CME)
Sep20 200730 22550 22565 21970 22250 -300 4,752 12,657 -122  
Dec20 200730 22060 22140 22060 22140 -285 1 6 +1  
Total Volume and Open Interest 4,753 12,663 -121  
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 200730 22525 22525 22315 22320 -20 613,659 472,763 +22,626  
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 200730 22520 22530 22310 22320 -20 42,869 268,175 +342  
Dec20 200730 22370 22370 22170 22180 -20 261 75,361 +0  
Mar21 200730 22300 22300 22110 22110 -20 21 6,611 +18  
Total Volume and Open Interest 43,151 427,611 +468  
Nikkei 225(CME) Yen
Sep20 200730 22530 22540 21945 22230 -300 26,850 36,435 -946  
Dec20 200730 22185 22185 21835 22085 -300 0 74 +0  
Mar21 200730 21995 21995 21995 21995 -300        
Total Volume and Open Interest 26,850 36,509 -946  
Nikkei 225(CME) e-Mini Yen
Sep20 200730 22230 22230 22230 22230 -300        
Dec20 200730 22090 22090 22085 22090 -300        
Mar21 200730 22000 22000 21995 22000 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200730 4965.0 4973.0 4797.0 4849.0 -106.5 55,248 239,483 +516  
Sep20 200730 4951.5 4951.5 4797.0 4844.5 -107.0 398 16,714 +272  
Oct20 200730 4835.5 4835.5 4835.5 4835.5 -107.5        
Dec20 200730 4824.0 4824.0 4824.0 4824.0 -107.5 0 59,620 +0  
Mar21 200730 4811.5 4811.5 4811.5 4811.5 -108.0        
Jun21 200730 4725.0 4725.0 4725.0 4725.0 -107.0        
Total Volume and Open Interest 55,646 330,323 +788  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200730 24829 25144 24829 24967 +88 179,338 59,293 -32,500  
Aug20 200730 24846 25188 24537 24635 -220 75,996 73,381 +35,540  
Sep20 200730 24746 25029 24430 24519 -218 1,596 8,749 +63  
Total Volume and Open Interest 257,312 149,565 +3,278  
DAX(EUREX) Weekly Monthly
Sep20 200730 12858.5 12867.5 12240.0 12336.0 -490.5 77,608 78,602 +913  
Dec20 200730 12812.0 12817.0 12280.0 12316.5 -490.5 86 730 -8  
Mar21 200730 12305.0 12305.0 12305.0 12305.0 -490.5 0 30 -1  
Total Volume and Open Interest 77,694 79,362 +904  
Mini-DAX(EUREX)
Sep20 200730 12861.0 12866.0 12241.0 12336.0 -490.5 43,471 12,247 +1,132  
Dec20 200730 12825.0 12838.0 12230.0 12316.5 -490.5 14 128 -4  
Mar21 200730 12305.0 12305.0 12305.0 12305.0 -490.5 0 4 +0  
Total Volume and Open Interest 43,485 12,379 +1,128  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200730 3309 3309 3167 3192 -106 681,719 3,354,939 +10,996  
Dec20 200730 3289 3290 3159 3179 -107 2,596 474,203 +71  
Mar21 200730 3167 3167 3167 3167 -107 1 6,262 +1  
Total Volume and Open Interest 684,316 3,882,494 +11,068  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200730 10273 10311 10005 10095 -152 26,770 156,254 -999  
Dec20 200730 10190 10190 10010 10061 -152 0 397 -2  
Mar21 200730 9957 9957 9957 9957 -152 0 27 -1  
Total Volume and Open Interest 26,770 156,678 -1,002  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200730 6115.00 6125.50 5885.00 5942.00 -159.00 91,226 727,594 +1,884  
Dec20 200730 5951.00 5951.00 5911.50 5911.50 -159.00 15 5,111 +4  
Mar21 200730 5877.00 5877.00 5877.00 5877.00 -159.00 0 47 +0  
Total Volume and Open Interest 91,241 732,807 +1,888  
SPI 200(SFE) Weekly Monthly
Sep20 200730 5981.0 6034.0 5974.0 6014.0 +39.0 34,846 327,295 -1,292  
Dec20 200730 6002.0 6002.0 6002.0 6002.0 +38.0 12 2,413 +12  
Mar21 200730 5935.0 5935.0 5935.0 5935.0 +38.0 0 1,681 +0  
Total Volume and Open Interest 34,860 331,454 -1,280  
FTSE MIB(ISE)
Sep20 200730 19930.00 19950.00 19090.00 19218.00 -636.00 15,794 61,964 +935  
Dec20 200730 19085.00 19810.00 19000.00 19116.00 -628.00 10 1,132 +7  
Mar21 200730 18956.00 18956.00 18956.00 18956.00 -613.00        
Total Volume and Open Interest 15,804 63,096 +942  
KOSPI 200(KFE)
Sep20 200730 301.20 301.20 301.20 301.20 unch 288,808 304,617 +5,221  
Dec20 200730 300.75 300.75 300.75 300.75 unch 994 37,740 +351  
Mar21 200730 297.75 297.75 297.75 297.75 +1.30 3 3,657 +0  
Total Volume and Open Interest 289,809 376,142 +5,572  
GSCI(CME) Weekly Monthly
Aug20 200730 337.10 338.35 333.45 338.35 -5.05 2 5,645 +0  
Sep20 200730 340.15 340.15 340.15 340.15 -5.05        
Oct20 200730 343.20 343.20 343.20 343.20 +1.05        
Total Volume and Open Interest 2 5,645 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy