Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 31, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200731 893.50 899.25 893.50 897.50 +5.75 46,758 11,947 -15,032 Hover/Click
Sep20 200731 887.25 893.25 887.25 890.25 +3.50 37,039 54,861 +2,513 Hover/Click
Nov20 200731 888.75 894.75 888.75 892.50 +4.25 83,216 363,335 +5,525 Hover/Click
Jan21 200731 894.25 900.25 894.25 898.00 +4.25 17,022 89,650 +1,746 Hover/Click
Mar21 200731 892.50 898.25 892.50 895.50 +3.75 11,981 160,147 +920 Hover/Click
May21 200731 894.50 900.50 894.50 898.25 +4.25 4,635 70,833 -73 Hover/Click
Jul21 200731 901.50 907.25 901.50 905.00 +3.75 2,698 49,653 -213 Hover/Click
Aug21 200731 907.00 907.75 904.25 906.00 +4.00 55 2,623 +26 Hover/Click
Sep21 200731 900.75 902.00 899.00 900.75 +4.00 27 1,344 -2 Hover/Click
Nov21 200731 894.00 900.75 893.75 898.75 +4.50 812 23,040 +205 Hover/Click
Jan22 200731 903.00 905.00 900.25 901.25 +3.25 5 475 +4 Hover/Click
Mar22 200731 896.00 897.25 891.00 892.50 +2.00 57 834 +38 Hover/Click
May22 200731 894.00 895.00 891.75 892.25 +2.00 11 179 +1 Hover/Click
Jul22 200731 899.00 900.00 898.25 898.25 +2.25 0 86 +0 Hover/Click
Total Volume and Open Interest 204,316 829,195 -4,342  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200731 290.40 292.50 289.00 289.30 -0.50 31,083 9,920 -7,140 Hover/Click
Sep20 200731 292.50 294.80 290.80 291.20 -1.30 34,518 68,092 +2,746 Hover/Click
Oct20 200731 294.70 296.80 293.00 293.40 -1.00 7,268 30,054 +698 Hover/Click
Dec20 200731 298.00 300.60 296.90 297.30 -0.70 32,259 155,503 +2,112 Hover/Click
Jan21 200731 299.20 301.30 297.90 298.40 -0.30 4,637 27,600 +812 Hover/Click
Mar21 200731 298.70 301.00 297.40 297.90 -0.50 3,700 50,210 +506 Hover/Click
May21 200731 299.00 301.30 297.60 298.00 -0.80 2,187 33,681 +201 Hover/Click
Jul21 200731 301.30 303.50 299.80 300.00 -0.70 2,368 27,401 +715 Hover/Click
Aug21 200731 303.60 304.30 300.90 301.00 -0.50 250 6,084 +204 Hover/Click
Sep21 200731 304.60 304.60 301.30 301.40 -0.50 232 6,967 +94 Hover/Click
Total Volume and Open Interest 119,164 431,057 +1,205  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200731 30.26 30.94 30.21 30.91 +0.93 32,542 6,858 -8,855 Hover/Click
Sep20 200731 29.93 30.52 29.89 30.47 +0.58 41,073 59,817 +6,603 Hover/Click
Oct20 200731 29.85 30.55 29.85 30.51 +0.59 13,264 36,728 +2,407 Hover/Click
Dec20 200731 30.16 30.80 30.13 30.76 +0.60 41,430 168,247 +3,700 Hover/Click
Jan21 200731 30.35 30.97 30.31 30.93 +0.60 3,611 38,718 -59 Hover/Click
Mar21 200731 30.49 31.08 30.43 31.04 +0.59 3,475 49,492 +318 Hover/Click
May21 200731 30.57 31.17 30.53 31.14 +0.58 1,780 36,104 +336 Hover/Click
Jul21 200731 30.72 31.25 30.64 31.23 +0.58 970 22,641 +257 Hover/Click
Aug21 200731 31.05 31.20 30.96 31.18 +0.55 29 2,911 -11 Hover/Click
Sep21 200731 30.95 31.10 30.90 31.10 +0.53 68 2,078 +29 Hover/Click
Total Volume and Open Interest 138,680 436,966 +4,867  
Canola(WCE) Weekly Monthly
Nov20 200731 490.1 494.0 489.0 491.5 +1.4 13,092 131,761 +1,949 Hover/Click
Jan21 200731 495.5 499.4 494.8 497.1 +1.6 5,201 27,900 +2,444 Hover/Click
Mar21 200731 498.0 502.5 498.0 500.0 +1.0 2,076 9,267 +964 Hover/Click
May21 200731 501.8 504.4 501.4 502.4 +0.7 606 7,303 +439 Hover/Click
Jul21 200731 502.4 504.0 500.6 501.8 +0.3 90 1,903 +25 Hover/Click
Total Volume and Open Interest 21,104 178,818 +5,835  
Corn(CBOT) Weekly Monthly
Sep20 200731 315.75 317.50 314.50 316.00 +0.25 136,660 555,042 +3,431 Hover/Click
Dec20 200731 326.75 328.25 325.50 327.00 +0.25 153,873 666,295 +9,320 Hover/Click
Mar21 200731 338.50 339.75 337.25 338.25 unch 27,959 142,950 +3,624 Hover/Click
May21 200731 346.00 347.25 345.00 346.00 +0.25 7,351 41,266 +899 Hover/Click
Jul21 200731 351.75 353.25 351.25 352.25 +0.25 6,977 84,260 +548 Hover/Click
Sep21 200731 355.00 356.25 354.25 355.50 +0.50 1,404 28,446 +133 Hover/Click
Dec21 200731 362.25 364.00 361.50 362.50 +0.25 5,741 89,228 -638 Hover/Click
Mar22 200731 372.75 373.50 371.50 372.50 +0.25 388 4,416 -28 Hover/Click
May22 200731 378.00 378.00 378.00 378.00 +0.25 154 737 +48 Hover/Click
Jul22 200731 381.75 382.75 381.75 382.75 +0.25 76 1,313 +18 Hover/Click
Total Volume and Open Interest 340,602 1,616,810 +17,360  
Wheat(CBOT) Weekly Monthly
Sep20 200731 528.50 535.25 528.50 531.25 +1.75 42,240 186,779 +1,137 Hover/Click
Dec20 200731 536.00 542.00 534.75 538.75 +2.75 20,609 102,626 +966 Hover/Click
Mar21 200731 542.75 548.25 541.50 545.75 +3.25 7,575 40,904 -224 Hover/Click
May21 200731 546.75 550.75 545.00 549.75 +4.00 1,169 15,282 +63 Hover/Click
Jul21 200731 546.00 549.75 544.25 549.00 +4.00 1,919 17,827 +254 Hover/Click
Sep21 200731 551.75 554.50 549.50 554.00 +4.00 191 2,309 +13 Hover/Click
Total Volume and Open Interest 73,992 374,549 +2,241  
Wheat(KCBT) Weekly Monthly
Sep20 200731 440.00 445.25 439.50 442.50 +2.50 28,346 150,329 -2,026 Hover/Click
Dec20 200731 450.00 455.50 450.00 453.00 +2.50 17,415 74,603 -78 Hover/Click
Mar21 200731 460.25 465.75 460.25 463.75 +3.00 3,753 19,064 +31 Hover/Click
May21 200731 467.25 473.00 467.25 470.75 +3.00 1,355 13,399 -176 Hover/Click
Jul21 200731 476.75 479.50 475.00 477.50 +3.50 1,275 6,412 +87 Hover/Click
Sep21 200731 484.00 488.00 483.75 486.25 +3.00 35 1,015 -3 Hover/Click
Dec21 200731 496.50 500.50 496.50 499.00 +3.00 21 651 +20 Hover/Click
Total Volume and Open Interest 52,201 265,516 -2,144  
Wheat(MGE) Weekly Monthly
Sep20 200731 512.00 516.75 509.25 514.00 +1.00 3,075 41,650 -124 Hover/Click
Dec20 200731 526.00 530.50 523.00 527.75 +1.50 1,217 17,869 -73 Hover/Click
Mar21 200731 539.75 543.50 536.75 541.00 +1.25 161 6,593 +51 Hover/Click
May21 200731 549.50 552.75 547.25 550.50 +1.50 11 2,904 +1 Hover/Click
Jul21 200731 558.00 559.25 556.00 559.00 +1.25 14 562 +7 Hover/Click
Sep21 200731 562.25 565.00 561.00 564.75 +1.00 6 598 +2 Hover/Click
Total Volume and Open Interest 4,485 70,272 -136  
Oats(CBOT) Weekly Monthly
Sep20 200731 278.25 280.00 275.75 276.25 -1.75 64 788 -27 Hover/Click
Dec20 200731 268.25 272.75 268.00 271.50 unch 316 3,557 -31 Hover/Click
Mar21 200731 272.00 272.75 271.00 271.75 -0.25 14 106 +0 Hover/Click
May21 200731 272.50 272.50 270.50 270.75 -1.50 15 47 +8 Hover/Click
Total Volume and Open Interest 409 4,498 -50  
Rough Rice(CBOT) Weekly Monthly
Sep20 200731 11.61 11.64 11.52 11.60 +0.06 571 7,282 -306 Hover/Click
Nov20 200731 11.66 11.68 11.55 11.64 +0.07 370 2,603 +256 Hover/Click
Jan21 200731 11.77 11.77 11.77 11.77 +0.06 2 47 +1 Hover/Click
Mar21 200731 11.95 11.95 11.95 11.95 +0.11 0 11 +0 Hover/Click
Total Volume and Open Interest 943 9,943 -49  
Live Cattle(CME) Weekly Monthly
Aug20 200731 102.200 103.150 101.750 102.830 +1.100 9,056 35,087 -2,323 Hover/Click
Oct20 200731 106.800 108.000 106.350 107.885 +1.135 17,112 122,584 +1,538 Hover/Click
Dec20 200731 110.500 111.650 110.150 111.550 +1.100 9,811 54,969 +313 Hover/Click
Feb21 200731 113.500 114.635 113.300 114.550 +1.050 4,060 34,621 +557 Hover/Click
Apr21 200731 114.650 115.900 114.500 115.850 +1.200 2,127 21,803 +387 Hover/Click
Jun21 200731 108.785 110.000 108.550 109.950 +1.120 677 10,631 +84 Hover/Click
Total Volume and Open Interest 42,957 282,493 +633  
Feeder Cattle(CME) Weekly Monthly
Aug20 200731 143.150 144.900 142.650 144.685 +1.650 1,528 6,841 -232 Hover/Click
Sep20 200731 144.500 146.485 143.900 146.235 +1.800 3,000 13,803 +182 Hover/Click
Oct20 200731 144.830 146.735 144.250 146.650 +2.115 1,802 8,192 +21 Hover/Click
Nov20 200731 144.935 146.900 144.435 146.830 +2.250 1,166 4,756 -85 Hover/Click
Jan21 200731 143.400 144.735 142.900 144.600 +1.470 509 6,459 +15 Hover/Click
Mar21 200731 142.300 143.485 142.000 143.350 +1.165 156 2,243 +6 Hover/Click
Apr21 200731 144.000 144.600 143.750 144.580 +1.395 21 319 +3 Hover/Click
Total Volume and Open Interest 8,197 42,807 -93  
Lean Hogs(CME) Weekly Monthly
Aug20 200731 51.250 52.100 51.100 52.000 +0.570 8,872 28,541 -3,048 Hover/Click
Oct20 200731 48.050 49.830 47.880 49.630 +1.300 15,307 102,020 +1,800 Hover/Click
Dec20 200731 49.500 50.950 49.400 50.380 +0.600 7,174 46,934 +800 Hover/Click
Feb21 200731 58.980 59.830 58.750 59.300 +0.270 3,362 25,149 +737 Hover/Click
Apr21 200731 65.250 65.830 64.900 65.430 +0.130 1,670 17,902 +401 Hover/Click
May21 200731 70.280 70.330 69.880 69.880 unch 3 548 -2  
Jun21 200731 75.000 75.400 74.550 75.100 +0.100 633 6,915 +151 Hover/Click
Jul21 200731 75.000 75.330 74.600 74.930 -0.020 31 1,175 +12 Hover/Click
Total Volume and Open Interest 37,054 230,001 +853  
Class III Milk(CME) Weekly Monthly
Jul20 200731 24.52 24.55 24.52 24.55 +0.01 239 6,974 -9 Hover/Click
Aug20 200731 20.90 21.05 20.73 21.03 +0.23 449 6,196 -45 Hover/Click
Sep20 200731 18.70 18.92 18.57 18.92 +0.16 556 4,541 +92 Hover/Click
Oct20 200731 17.82 17.99 17.79 17.99 +0.17 294 3,085 +60 Hover/Click
Nov20 200731 16.77 16.94 16.77 16.93 +0.18 132 2,313 +54 Hover/Click
Dec20 200731 16.26 16.40 16.26 16.40 +0.22 47 1,704 +12 Hover/Click
Jan21 200731 16.04 16.11 16.04 16.08 +0.14 17 729 +10 Hover/Click
Feb21 200731 16.15 16.17 16.15 16.16 +0.11 10 678 +7 Hover/Click
Mar21 200731 16.34 16.34 16.20 16.28 +0.11 20 674 +24 Hover/Click
Apr21 200731 16.25 16.26 16.25 16.25 +0.06 6 369 +1 Hover/Click
May21 200731 16.37 16.39 16.37 16.37 +0.05 8 377 +12 Hover/Click
Jun21 200731 16.52 16.59 16.52 16.52 unch 8 305 +5 Hover/Click
Jul21 200731 16.76 16.76 16.75 16.75 +0.15 0 85 +0 Hover/Click
Total Volume and Open Interest 1,788 28,299 +221  
Cocoa(ICE) Weekly Monthly
Sep20 200731 2371 2419 2358 2400 +56 19,208 80,053 -2,600 Hover/Click
Dec20 200731 2363 2415 2361 2399 +54 11,568 67,908 +492 Hover/Click
Mar21 200731 2354 2407 2354 2388 +51 6,338 48,398 +1,063 Hover/Click
May21 200731 2345 2397 2343 2379 +52 1,573 14,697 +347 Hover/Click
Jul21 200731 2338 2385 2335 2372 +53 774 6,561 +272 Hover/Click
Sep21 200731 2331 2372 2328 2367 +53 892 4,515 +450 Hover/Click
Dec21 200731 2325 2361 2325 2357 +53 628 3,110 +0 Hover/Click
Total Volume and Open Interest 41,040 225,354 +73  
Coffee "C"(ICE) Weekly Monthly
Sep20 200731 116.40 119.40 115.20 118.95 +3.60 24,211 85,014 -3,476 Hover/Click
Dec20 200731 118.90 122.05 118.05 121.60 +3.35 21,722 78,096 +4,015 Hover/Click
Mar21 200731 120.35 123.60 119.65 123.15 +3.25 11,836 42,589 -555 Hover/Click
May21 200731 121.20 124.35 120.75 123.90 +3.10 4,271 24,425 +2 Hover/Click
Jul21 200731 122.55 124.95 121.65 124.60 +2.95 1,509 11,504 -68 Hover/Click
Sep21 200731 123.00 125.45 122.75 125.15 +2.75 683 7,269 +28 Hover/Click
Total Volume and Open Interest 65,253 271,151 +46  
Orange Juice(ICE) Weekly Monthly
Sep20 200731 120.40 122.30 119.25 121.75 +1.05 701 7,237 -70 Hover/Click
Nov20 200731 122.80 124.85 122.00 124.50 +1.20 109 1,828 +29 Hover/Click
Jan21 200731 125.80 127.50 125.00 127.05 +1.25 31 661 -10 Hover/Click
Mar21 200731 129.05 129.05 129.05 129.05 +0.90 32 319 -15 Hover/Click
May21 200731 130.80 130.80 130.80 130.80 +0.95 0 81 +0 Hover/Click
Jul21 200731 131.90 131.90 131.90 131.90 +0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 873 10,127 -66  
Sugar #11(ICE) Weekly Monthly
Oct20 200731 12.12 12.72 12.11 12.64 +0.53 36,285 380,175 -306 Hover/Click
Mar21 200731 12.72 13.27 12.72 13.20 +0.47 12,619 237,149 +477 Hover/Click
May21 200731 12.50 12.97 12.49 12.91 +0.42 5,280 99,652 +451 Hover/Click
Jul21 200731 12.25 12.68 12.25 12.61 +0.34 2,563 79,704 -55 Hover/Click
Oct21 200731 12.26 12.61 12.26 12.53 +0.29 1,448 66,967 +53 Hover/Click
Mar22 200731 12.52 12.82 12.52 12.73 +0.23 646 38,806 +77 Hover/Click
May22 200731 12.27 12.53 12.27 12.42 +0.17 372 21,109 +38 Hover/Click
Jul22 200731 12.10 12.32 12.10 12.19 +0.11 375 21,047 +251 Hover/Click
Total Volume and Open Interest 59,762 964,404 +1,046  
London Cocoa(LCE) Weekly Monthly
Sep20 200731 1607 1626 1605 1621 +21 8,963 56,927 -1,967 Hover/Click
Dec20 200731 1621 1641 1620 1638 +21 8,845 65,027 +810 Hover/Click
Mar21 200731 1618 1635 1612 1632 +21 7,634 60,551 -534 Hover/Click
May21 200731 1616 1635 1609 1630 +20 3,885 26,969 +510 Hover/Click
Jul21 200731 1610 1632 1610 1628 +20 2,089 11,816 -231 Hover/Click
Sep21 200731 1609 1630 1609 1626 +20 1,923 11,490 -826 Hover/Click
Dec21 200731 1603 1623 1603 1619 +20 687 12,700 +385 Hover/Click
Total Volume and Open Interest 34,149 246,829 -1,768  
London Sugar(LCE) Weekly Monthly
Oct20 200731 369.80 382.70 369.50 381.60 +13.40 3,373 46,095 +220 Hover/Click
Dec20 200731 365.00 377.80 365.00 377.00 +12.40 1,787 21,197 +763 Hover/Click
Mar21 200731 363.10 374.60 363.10 373.60 +11.00 394 15,332 +94 Hover/Click
May21 200731 366.40 375.80 366.40 374.80 +9.40 81 8,313 -6 Hover/Click
Aug21 200731 363.50 371.90 363.50 371.20 +8.60 63 4,289 +62 Hover/Click
Total Volume and Open Interest 5,711 98,884 +1,125  
Cotton(ICE) Weekly Monthly
Oct20 200731 62.62 62.63 61.96 62.30 -0.52 5 127 -1 Hover/Click
Dec20 200731 63.28 63.31 61.92 62.66 -0.52 8,897 114,228 -382 Hover/Click
Mar21 200731 63.83 63.94 62.50 63.25 -0.56 2,304 30,633 +595 Hover/Click
May21 200731 64.51 64.51 63.15 63.72 -0.74 560 6,932 -42 Hover/Click
Jul21 200731 64.50 64.56 63.73 64.13 -0.88 280 8,733 +59 Hover/Click
Oct21 200731 62.98 62.98 62.98 62.98 -0.81 0 1 +0 Hover/Click
Total Volume and Open Interest 12,208 173,982 +271  
Lumber(CME) Weekly Monthly
Sep20 200731 594.8 598.8 575.2 585.8 +5.4 259 2,627 +16  
Nov20 200731 533.6 537.2 512.1 528.0 +4.6 198 942 +9  
Jan21 200731 514.6 518.0 510.0 510.0 +5.0 90 481 +47  
Mar21 200731 485.0 485.0 480.0 480.0 -1.7 37 164 +16  
May21 200731 451.3 454.0 451.3 451.3 -1.7 23 67 +15  
Jul21 200731 446.3 446.3 443.5 446.3 -1.7 2 1 +1  
Sep21 200731 447.8 447.8 447.8 447.8 -1.7        
Total Volume and Open Interest 609 4,282 +104  
Crude Oil(NYM) Weekly Monthly
Sep20 200731 40.34 40.55 39.66 40.27 +0.35 295,855 439,683 -11,356 Hover/Click
Oct20 200731 40.65 40.86 39.96 40.57 +0.33 109,960 204,830 +1,250 Hover/Click
Nov20 200731 41.04 41.20 40.31 40.91 +0.31 55,603 122,662 +8,112 Hover/Click
Dec20 200731 41.39 41.49 40.63 41.22 +0.30 62,456 238,129 -2,950 Hover/Click
Jan21 200731 41.69 41.70 40.92 41.49 +0.30 18,573 82,907 +77 Hover/Click
Feb21 200731 41.75 41.92 41.18 41.75 +0.31 9,536 58,020 +640 Hover/Click
Mar21 200731 42.12 42.14 41.43 41.99 +0.32 10,760 93,967 +1,088 Hover/Click
Apr21 200731 42.03 42.37 41.66 42.20 +0.33 3,425 39,639 +301 Hover/Click
May21 200731 42.39 42.57 41.87 42.41 +0.34 5,652 38,033 -49 Hover/Click
Jun21 200731 42.70 42.77 42.06 42.59 +0.33 21,921 150,042 +27 Hover/Click
Jul21 200731 42.58 42.91 42.28 42.76 +0.35 2,856 35,039 +1,385 Hover/Click
Aug21 200731 42.58 43.01 42.47 42.90 +0.35 1,776 26,285 +569 Hover/Click
Sep21 200731 42.77 43.08 42.56 43.05 +0.36 3,803 46,124 +1,174 Hover/Click
Oct21 200731 43.17 43.17 43.17 43.17 +0.35 2,222 21,849 +1,681 Hover/Click
Nov21 200731 43.30 43.30 43.30 43.30 +0.35 1,032 20,227 +84 Hover/Click
Dec21 200731 43.48 43.61 42.98 43.43 +0.35 24,383 165,587 +2,039 Hover/Click
Total Volume and Open Interest 648,271 2,000,385 +7,829  
e-miNY Crude Oil(NYM)
Sep20 200731 40.400 40.550 39.650 40.275 +0.350 7,557 1,789 -178  
Oct20 200731 40.850 40.850 39.975 40.575 +0.325 476 185 -49  
Nov20 200731 41.000 41.050 40.350 40.900 +0.300 0 161 +0  
Dec20 200731 41.450 41.450 40.650 41.225 +0.300 58 559 -3  
Jan21 200731 41.275 41.500 41.275 41.500 +0.300 1 90 -1  
Feb21 200731 41.750 41.750 41.750 41.750 +0.300 0 116 +0  
Mar21 200731 41.950 42.000 41.750 42.000 +0.325 1 41 +0  
Apr21 200731 42.200 42.200 42.200 42.200 +0.325 0 15 +0  
May21 200731 42.400 42.400 42.400 42.400 +0.325 0 22 +0  
Jun21 200731 42.325 42.750 42.075 42.600 +0.350 0 124 +0  
Total Volume and Open Interest 8,104 3,228 -231  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200731 122.35 122.71 120.90 121.71 +0.52 9,792 7,721 -4,886 Hover/Click
Sep20 200731 122.54 123.88 121.70 122.40 +0.37 39,888 94,594 +3,200 Hover/Click
Oct20 200731 124.54 125.35 123.34 123.91 +0.35 13,934 39,076 +331 Hover/Click
Nov20 200731 126.72 127.13 125.17 125.75 +0.35 8,308 30,162 +1,321 Hover/Click
Dec20 200731 128.41 128.81 126.90 127.54 +0.38 8,329 36,954 -836 Hover/Click
Jan21 200731 130.00 130.31 128.53 129.22 +0.43 2,060 23,278 +263 Hover/Click
Feb21 200731 130.98 131.42 129.74 130.46 +0.48 1,067 16,389 +127 Hover/Click
Mar21 200731 131.80 132.10 130.42 131.21 +0.54 998 15,851 +234 Hover/Click
Apr21 200731 131.54 131.98 130.69 131.48 +0.60 118 8,910 +11 Hover/Click
May21 200731 132.33 132.35 131.41 132.10 +0.68 270 5,916 +64 Hover/Click
Jun21 200731 133.15 133.62 132.08 132.92 +0.70 1,314 21,487 +272 Hover/Click
Jul21 200731 134.32 134.32 133.49 134.30 +0.70 460 4,423 +222 Hover/Click
Aug21 200731 135.90 136.12 134.87 135.60 +0.71 443 4,121 +84 Hover/Click
Sep21 200731 136.10 136.79 136.00 136.79 +0.71 340 5,676 -48 Hover/Click
Total Volume and Open Interest 87,922 361,896 +466  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200731 123.70 123.78 117.48 118.71 -3.33 15,347 12,614 -5,496 Hover/Click
Sep20 200731 119.70 121.22 114.74 117.11 -1.97 58,527 113,553 +703 Hover/Click
Oct20 200731 112.33 113.39 107.88 110.06 -1.32 30,722 45,927 -850 Hover/Click
Nov20 200731 111.77 111.89 106.90 108.95 -0.94 12,926 25,149 +776 Hover/Click
Dec20 200731 110.42 111.04 106.54 108.49 -0.54 13,184 43,059 +104 Hover/Click
Jan21 200731 111.50 111.50 107.44 109.15 -0.40 3,242 16,249 -214 Hover/Click
Feb21 200731 110.99 111.16 109.35 110.81 -0.29 1,091 7,186 +233 Hover/Click
Mar21 200731 115.20 115.57 111.52 113.24 -0.18 749 14,120 -30 Hover/Click
Apr21 200731 128.49 128.51 126.63 128.37 +0.03 510 10,965 +42 Hover/Click
May21 200731 131.20 131.20 127.94 129.67 +0.16 651 4,125 +33 Hover/Click
Total Volume and Open Interest 140,948 334,332 -4,697  
e-miNY RBOB Gasoline(NYM)
Sep20 200731 117.11 117.11 117.11 117.11 -1.97        
Oct20 200731 110.06 110.06 110.06 110.06 -1.32        
Nov20 200731 108.95 108.95 108.95 108.95 -0.94        
Dec20 200731 108.49 108.49 108.49 108.49 -0.54        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200731 1.835 1.862 1.781 1.799 -0.030 165,738 348,866 +6,678 Hover/Click
Oct20 200731 1.993 2.026 1.941 1.957 -0.034 72,431 154,303 +2,744 Hover/Click
Nov20 200731 2.472 2.497 2.404 2.418 -0.047 39,087 102,630 -546 Hover/Click
Dec20 200731 2.835 2.858 2.781 2.793 -0.033 25,841 89,282 +1,482 Hover/Click
Jan21 200731 2.953 2.974 2.905 2.915 -0.029 31,250 131,933 +1,197 Hover/Click
Feb21 200731 2.918 2.939 2.874 2.884 -0.026 8,426 41,670 -162 Hover/Click
Mar21 200731 2.819 2.837 2.778 2.788 -0.023 17,428 78,187 -689 Hover/Click
Apr21 200731 2.575 2.590 2.546 2.556 -0.012 13,867 78,436 +856 Hover/Click
May21 200731 2.550 2.559 2.520 2.529 -0.009 5,565 37,028 +599 Hover/Click
Jun21 200731 2.591 2.599 2.564 2.572 -0.007 4,358 21,368 +100 Hover/Click
Jul21 200731 2.638 2.647 2.614 2.622 -0.005 3,561 18,125 +163 Hover/Click
Aug21 200731 2.650 2.660 2.627 2.634 -0.003 2,481 15,329 -146 Hover/Click
Sep21 200731 2.629 2.642 2.610 2.619 -0.002 2,846 17,537 +372 Hover/Click
Oct21 200731 2.649 2.660 2.628 2.637 -0.002 6,030 43,469 -279 Hover/Click
Nov21 200731 2.694 2.709 2.680 2.687 -0.003 2,140 23,212 +583 Hover/Click
Dec21 200731 2.819 2.837 2.808 2.816 unch 1,504 16,093 +421 Hover/Click
Total Volume and Open Interest 407,569 1,303,498 +12,775  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200731 43.29 43.44 43.05 43.30 +0.36 64,917 91,345 -20,347 Hover/Click
Oct20 200731 43.68 43.79 42.92 43.52 +0.27 196,521 460,214 -9,026 Hover/Click
Nov20 200731 43.92 44.11 43.26 43.85 +0.26 85,950 236,816 +1,351 Hover/Click
Dec20 200731 44.40 44.43 43.61 44.17 +0.23 70,850 320,725 +4,463 Hover/Click
Jan21 200731 44.58 44.72 43.92 44.47 +0.21 19,674 149,293 +1,228 Hover/Click
Feb21 200731 44.94 45.02 44.26 44.78 +0.19 14,106 96,670 +1,402 Hover/Click
Mar21 200731 45.36 45.36 44.57 45.07 +0.19 14,583 89,272 +698 Hover/Click
Apr21 200731 45.40 45.53 44.86 45.33 +0.20 4,772 62,642 -111 Hover/Click
May21 200731 45.41 45.79 45.11 45.58 +0.21 2,785 50,453 +72 Hover/Click
Jun21 200731 45.93 46.02 45.35 45.81 +0.23 20,405 159,792 -956 Hover/Click
Jul21 200731 45.50 46.06 45.50 46.01 +0.24 1,643 52,077 -74 Hover/Click
Aug21 200731 46.22 46.22 46.22 46.22 +0.25 860 36,315 +133 Hover/Click
Sep21 200731 46.46 46.46 46.39 46.39 +0.26 1,111 41,630 -203 Hover/Click
Oct21 200731 46.55 46.55 46.55 46.55 +0.28 439 24,648 +72 Hover/Click
Total Volume and Open Interest 531,106 2,523,579 -21,546  
Gas Oil(ICE) Weekly Monthly
Aug20 200731 365.00 367.50 362.75 365.00 +4.75 30,278 88,708 +165 Hover/Click
Sep20 200731 367.50 370.25 365.00 367.50 +4.75 51,853 138,679 +757 Hover/Click
Oct20 200731 373.50 374.75 369.75 372.00 +4.50 24,398 111,924 -1,448 Hover/Click
Nov20 200731 375.50 377.75 372.75 375.25 +4.50 10,329 62,061 -467 Hover/Click
Dec20 200731 378.00 380.25 375.25 377.50 +4.25 17,639 96,475 -415 Hover/Click
Jan21 200731 381.00 383.25 378.75 381.00 +4.25 4,610 43,441 +205 Hover/Click
Feb21 200731 384.00 386.50 382.00 384.25 +4.25 2,057 25,260 -447 Hover/Click
Mar21 200731 387.50 389.75 385.00 387.25 +4.00 1,322 28,008 -77 Hover/Click
Apr21 200731 389.25 392.50 388.25 390.25 +4.00 169 16,373 -30 Hover/Click
May21 200731 394.50 395.75 391.00 393.00 +4.00 161 14,271 +67 Hover/Click
Total Volume and Open Interest 146,874 874,306 -1,541  
Ethanol(CBOT)
Aug20 200731 1.170 1.170 1.170 1.170 unch 5 13 -5  
Sep20 200731 1.110 1.110 1.110 1.110 unch 9 69 +4  
Oct20 200731 1.110 1.110 1.110 1.110 unch        
Nov20 200731 1.111 1.111 1.111 1.111 unch 0 1 +0  
Dec20 200731 1.146 1.146 1.146 1.146 unch 0 1 +0  
Jan21 200731 1.142 1.142 1.142 1.142 unch        
Feb21 200731 1.142 1.142 1.142 1.142 unch        
Mar21 200731 1.142 1.142 1.142 1.142 unch        
Total Volume and Open Interest 14 84 -1  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200731 40.32 40.53 39.66 40.27 +0.35 29,836 59,366 -1,042 Hover/Click
Oct20 200731 40.59 40.82 39.98 40.57 +0.33 41,583 39,876 -1,231 Hover/Click
Nov20 200731 40.73 41.14 40.33 40.91 +0.31 29,500 27,046 +2,202 Hover/Click
Dec20 200731 41.04 41.41 40.65 41.22 +0.30 22,537 90,552 +603 Hover/Click
Jan21 200731 41.61 41.64 40.94 41.49 +0.30 9,216 10,344 -1,044 Hover/Click
Feb21 200731 41.73 41.89 41.29 41.75 +0.31 5,299 7,911 +942 Hover/Click
Mar21 200731 42.01 42.06 41.63 41.99 +0.32 3,627 10,306 +103 Hover/Click
Apr21 200731 41.79 42.21 41.79 42.20 +0.33 446 5,668 -26 Hover/Click
May21 200731 42.26 42.41 42.26 42.41 +0.34 293 5,196 +107 Hover/Click
Jun21 200731 42.56 42.72 42.19 42.59 +0.33 4,504 35,965 -148 Hover/Click
Jul21 200731 42.76 42.76 42.76 42.76 +0.35 50 5,804 +12 Hover/Click
Aug21 200731 42.90 42.90 42.90 42.90 +0.35 73 6,444 +2 Hover/Click
Sep21 200731 43.05 43.05 43.05 43.05 +0.36 198 6,273 -36 Hover/Click
Oct21 200731 43.17 43.17 43.17 43.17 +0.35 12 6,721 +0 Hover/Click
Nov21 200731 43.30 43.30 43.30 43.30 +0.35 2 6,215 -2 Hover/Click
Dec21 200731 43.22 43.44 43.12 43.43 +0.35 2,725 69,908 +157 Hover/Click
Total Volume and Open Interest 151,842 475,393 +938  
US Dollar Index(ICE) Weekly Monthly
Sep20 200731 92.775 93.525 92.510 93.320 +0.310 24,754 37,606 +1,338 Hover/Click
Dec20 200731 92.665 93.510 92.520 93.340 +0.315 189 1,020 +41 Hover/Click
Mar21 200731 93.280 93.280 93.280 93.280 +0.315 0 63 +0 Hover/Click
Total Volume and Open Interest 24,944 38,692 +1,380  
Australian Dollar(CME) Weekly Monthly
Sep20 200731 71.92 72.29 71.34 71.47 -0.32 89,043 117,765 +5,372 Hover/Click
Dec20 200731 71.99 72.29 71.37 71.48 -0.33 115 776 +23 Hover/Click
Mar21 200731 72.18 72.25 71.43 71.49 -0.31 3 26 +1 Hover/Click
Total Volume and Open Interest 89,248 119,088 +5,406  
British Pound(CME) Weekly Monthly
Sep20 200731 130.98 131.74 130.73 131.08 +0.17 111,129 174,138 -2,022 Hover/Click
Dec20 200731 131.02 131.77 130.80 131.13 +0.17 102 1,677 -22 Hover/Click
Mar21 200731 131.21 131.79 131.21 131.21 +0.17 0 207 +0 Hover/Click
Total Volume and Open Interest 111,600 176,821 -2,091  
Canadian Dollar(CME) Weekly Monthly
Sep20 200731 74.49 74.79 74.43 74.72 +0.31 47,981 119,613 -656 Hover/Click
Dec20 200731 74.47 74.80 74.45 74.73 +0.31 64 4,396 +1 Hover/Click
Mar21 200731 74.74 74.78 74.74 74.74 +0.31 0 311 +0 Hover/Click
Jun21 200731 74.73 74.73 74.73 74.73 +0.32 1 162 +1 Hover/Click
Total Volume and Open Interest 48,093 138,757 -640  
Japanese Yen(CME) Weekly Monthly
Sep20 200731 95.50 96.03 94.34 94.60 -0.83 102,704 165,067 -1,735 Hover/Click
Dec20 200731 95.78 96.13 94.45 94.70 -0.84 45 377 -5 Hover/Click
Mar21 200731 94.94 96.25 94.69 94.88 -0.85 0 348 +0 Hover/Click
Total Volume and Open Interest 102,944 168,531 -1,738  
Swiss Franc(CME) Weekly Monthly
Sep20 200731 110.14 110.56 109.43 109.56 -0.51 29,680 54,217 +2,602 Hover/Click
Dec20 200731 110.77 110.82 109.73 109.83 -0.52 11 131 +4 Hover/Click
Mar21 200731 111.00 111.00 110.07 110.16 -0.52 0 33 +0 Hover/Click
Total Volume and Open Interest 29,691 54,405 +2,606  
EuroFX(CME) Weekly Monthly
Sep20 200731 118.55 119.20 117.73 118.00 -0.48 219,881 669,409 +4,693 Hover/Click
Dec20 200731 118.78 119.42 117.95 118.21 -0.48 710 8,298 +99 Hover/Click
Mar21 200731 119.38 119.65 118.25 118.47 -0.49 9 971 +2 Hover/Click
Total Volume and Open Interest 222,542 684,473 +5,508  
Mexican Peso(CME) Weekly Monthly
Aug20 200731 449.00 453.63 448.00 449.00 -2.88 0 81 +0  
Sep20 200731 451.25 452.38 445.75 447.38 -2.88 38,503 133,646 +1,123 Hover/Click
Total Volume and Open Interest 38,542 135,052 +1,138  
Brazilian Real(CME) Weekly Monthly
Aug20 200731 192.05 193.25 191.15 192.20 -2.05 16,284 7,932 -3,781  
Sep20 200731 193.30 193.95 190.85 191.60 -2.40 10,583 22,747 +8,564 Hover/Click
Oct20 200731 191.85 192.45 191.00 191.35 -2.45 1 15 +0  
Nov20 200731 191.20 191.20 191.05 191.20 -2.45        
Total Volume and Open Interest 26,868 30,715 +4,783  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200731 182~040 182~260 181~210 182~090 -0~010 214,198 1,058,311 -895 Hover/Click
Dec20 200731 181~000 181~060 180~020 180~210 -0~010 169 13,536 +82 Hover/Click
Mar21 200731 180~210 180~210 180~210 180~210 -0~010       Hover/Click
Total Volume and Open Interest 214,367 1,071,847 -813  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200731 139~310 140~060 139~280 140~025 +0~020 785,966 3,505,628 +11,671 Hover/Click
Dec20 200731 139~300 140~035 139~255 140~005 +0~020 5,708 13,658 +3,700 Hover/Click
Mar21 200731 140~005 140~005 140~005 140~005 +0~020       Hover/Click
Total Volume and Open Interest 791,674 3,519,286 +15,371  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200731 126~010 126~052 125~316 126~040 +0~024 467,133 3,501,452 +17,491 Hover/Click
Dec20 200731 126~064 126~096 126~042 126~086 +0~026 3,930 24,683 +3,712 Hover/Click
Mar21 200731 126~086 126~086 126~086 126~086 +0~026       Hover/Click
Total Volume and Open Interest 471,063 3,526,135 +21,203  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200731 110~147 110~157 110~145 110~156 +0~007 218,418 2,123,001 +6,637 Hover/Click
Dec20 200731 110~166 110~166 110~166 110~166 +0~007 1 2 +1 Hover/Click
Mar21 200731 110~166 110~166 110~166 110~166 +0~007       Hover/Click
Total Volume and Open Interest 218,419 2,123,003 +6,638  
Eurodollars(CME) Weekly Monthly
Sep20 200731 99.775 99.785 99.775 99.780 unch 105,847 1,505,230 +2,935  
Dec20 200731 99.740 99.750 99.735 99.745 unch 180,354 1,025,208 -6,507  
Mar21 200731 99.820 99.835 99.815 99.825 unch 104,060 942,967 +2,606  
Jun21 200731 99.840 99.855 99.835 99.845 unch 96,088 890,290 +2,218  
Sep21 200731 99.845 99.860 99.840 99.850 unch 60,457 755,020 +5,460  
Dec21 200731 99.830 99.845 99.825 99.835 +0.005 82,006 706,537 +6,903  
Mar22 200731 99.845 99.865 99.840 99.855 +0.005 59,570 627,470 +4,091  
Jun22 200731 99.830 99.855 99.830 99.845 +0.005 53,303 562,653 +4,256  
Sep22 200731 99.820 99.840 99.820 99.830 +0.005 61,602 383,059 +7,595  
Dec22 200731 99.780 99.810 99.780 99.800 +0.010 56,209 320,015 -5,839  
Mar23 200731 99.775 99.800 99.775 99.790 +0.010 55,713 424,709 +2,419  
Jun23 200731 99.745 99.770 99.740 99.760 +0.010 38,287 206,523 +2,838  
Sep23 200731 99.715 99.735 99.710 99.730 +0.010 41,870 236,898 +3,567  
Dec23 200731 99.665 99.690 99.660 99.685 +0.010 37,568 191,145 -251  
Mar24 200731 99.640 99.660 99.630 99.655 +0.010 18,346 141,711 +325  
Jun24 200731 99.600 99.620 99.585 99.610 +0.005 14,838 100,597 -56  
Sep24 200731 99.550 99.575 99.540 99.565 +0.005 17,907 104,645 +655  
Dec24 200731 99.495 99.515 99.485 99.510 +0.010 16,981 120,560 -657  
Total Volume and Open Interest 1,188,148 9,656,331 +35,985  
Ultra T-Bond(CBOT)
Sep20 200731 227~11 228~24 226~08 227~22 -0~01 99,157 1,037,419 -3,378  
Dec20 200731 231~22 232~06 230~14 231~22 -0~01 0 2 +0  
Mar21 200731 231~22 231~22 231~22 231~22 -0~01        
Total Volume and Open Interest 99,157 1,037,421 -3,378  
Ultra 10-Yr T-Note(CBOT)
Sep20 200731 159~025 159~150 158~270 159~080 +0~025 116,865 993,643 -5,807  
Dec20 200731 161~180 161~195 161~045 161~170 +0~025 84 157 +2  
Mar21 200731 161~170 161~170 161~170 161~170 +0~025        
Total Volume and Open Interest 116,949 993,800 -5,805  
30 Day Federal Funds(CBOT)
Jul20 200731 99.908 99.908 99.905 99.905 -0.003 229 198,999 +30  
Aug20 200731 99.920 99.925 99.915 99.920 unch 29,834 180,729 -985  
Sep20 200731 99.930 99.935 99.925 99.930 unch 15,293 118,016 +6,878  
Oct20 200731 99.940 99.945 99.940 99.940 unch 18,452 239,734 -150  
Nov20 200731 99.945 99.950 99.945 99.945 unch 6,350 155,221 -1,731  
Dec20 200731 99.950 99.955 99.950 99.950 -0.005 19,802 118,055 -403  
Total Volume and Open Interest 152,483 1,708,733 +13,085  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200730 152.37 152.41 152.31 152.35 -0.01 838 15,070 +103 Hover/Click
Dec20 200730 152.35 152.35 152.35 152.35 -0.01       Hover/Click
Mar21 200730 152.35 152.35 152.35 152.35 -0.01       Hover/Click
Total Volume and Open Interest 838 15,070 +103  
Euro-Buxl(EUREX)
Sep20 200731 226.04 226.78 224.04 224.84 -0.96 34,291 217,622 +2,030  
Dec20 200731 223.26 223.26 223.26 223.26 -0.96 0 3 +0  
Mar21 200731 222.54 222.54 222.54 222.54 -0.96        
Total Volume and Open Interest 34,291 217,625 +2,030  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200731 177.71 178.01 177.25 177.52 -0.17 431,543 1,183,604 -29,384 Hover/Click
Dec20 200731 175.00 175.00 174.48 174.64 -0.19 150 1,252 +119 Hover/Click
Mar21 200731 177.27 177.27 177.27 177.27 -0.17       Hover/Click
Total Volume and Open Interest 431,693 1,184,856 -29,265  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200731 135.27 135.35 135.14 135.24 unch 302,759 1,026,955 -27,896 Hover/Click
Dec20 200731 135.34 135.34 135.34 135.34 -0.02 0 2 +0 Hover/Click
Mar21 200731 138.04 138.04 138.04 138.04 unch       Hover/Click
Total Volume and Open Interest 302,759 1,026,957 -27,896  
Euro-Schatz(EUREX)
Sep20 200731 112.18 112.19 112.14 112.17 +0.00 224,452 1,629,170 +13,583  
Dec20 200731 112.33 112.33 112.33 112.33 +0.00 0 64 +0  
Mar21 200731 113.77 113.77 113.77 113.77 +0.00        
Total Volume and Open Interest 224,452 1,629,234 +13,583  
3-Mth Euribor(EUREX)
Sep20 200731 100.460 100.465 100.460 100.465 unch 0 818 +0  
Dec20 200731 100.465 100.465 100.465 100.465 unch 0 267 +0  
Mar21 200731 100.480 100.480 100.480 100.480 unch 0 648 +0  
Total Volume and Open Interest 0 3,536 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200731 138~22 138~28 138~10 138~18 -0~03 154,268 519,464 +1,138 Hover/Click
Dec20 200731 137~25 137~25 137~11 137~16 -0~05 1 0 -1 Hover/Click
Total Volume and Open Interest 154,269 519,464 +1,137  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200731 99.90 99.90 99.89 99.90 +0.00 54,977 464,173 -9,479  
Dec20 200731 99.92 99.93 99.91 99.92 +0.00 47,908 530,171 +223  
Mar21 200731 99.97 99.97 99.96 99.96 unch 29,771 553,095 +5,636  
Jun21 200731 100.00 100.00 99.98 99.99 -0.01 31,475 481,679 +2,147  
Sep21 200731 100.03 100.04 100.01 100.02 -0.01 47,503 418,374 +8,821  
Dec21 200731 100.03 100.04 100.01 100.03 -0.00 33,989 325,220 +5,609  
Total Volume and Open Interest 393,982 3,818,890 +33,670  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200731 100.460 100.465 100.455 100.460 unch 40,935 478,995 -3,332  
Dec20 200731 100.460 100.470 100.460 100.465 unch 41,255 421,278 -1,074  
Mar21 200731 100.480 100.490 100.475 100.480 -0.005 22,846 305,029 +2,695  
Total Volume and Open Interest 434,644 3,421,486 +588  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200731 99.89 99.89 99.88 99.89 unch 2,308 120,732 -749  
Dec20 200731 99.86 99.86 99.85 99.86 unch 19,338 159,588 -554  
Mar21 200731 99.84 99.85 99.84 99.85 unch 10,605 138,232 +521  
Jun21 200731 99.83 99.83 99.82 99.83 unch 5,690 110,104 -93  
Sep21 200731 99.82 99.82 99.81 99.82 unch 3,921 81,764 +1,533  
Dec21 200731 99.80 99.81 99.79 99.81 unch 1,780 65,785 -299  
Mar22 200731 99.80 99.81 99.79 99.81 +0.01 2,888 62,710 +1,431  
Jun22 200731 99.78 99.79 99.77 99.79 +0.01 1,431 26,073 +789  
Sep22 200731 99.76 99.77 99.76 99.76 +0.01 103 901 +100  
Dec22 200731 99.74 99.74 99.74 99.74 +0.02 0 401 +0  
Total Volume and Open Interest 48,064 767,382 +2,679  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200731 99.13 99.17 99.12 99.17 +0.04 314,653 1,358,454 -37,260  
Dec20 200731 99.13 99.13 99.13 99.13 +0.04 0 1,380 +0  
Total Volume and Open Interest 314,653 1,359,834 -37,260  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200731 99.69 99.71 99.69 99.71 +0.01 112,206 1,235,374 -13,002  
Dec20 200731 99.69 99.69 99.69 99.69 unch        
Total Volume and Open Interest 112,206 1,235,374 -13,002  
Gold(CMX) Weekly Monthly
Aug20 200731 1948.6 1981.1 1948.0 1962.8 +20.5 209,835 60,568 -33,968 Hover/Click
Oct20 200731 1961.0 1992.4 1960.0 1973.9 +18.7 23,266 67,100 +1,886 Hover/Click
Dec20 200731 1973.6 2005.4 1971.4 1985.9 +19.1 197,823 406,819 +30,730 Hover/Click
Feb21 200731 1982.4 2013.7 1982.4 1995.6 +19.3 6,442 33,303 +1,669 Hover/Click
Apr21 200731 1993.9 2022.4 1990.3 2004.6 +19.4 801 9,055 +226 Hover/Click
Jun21 200731 2000.9 2024.0 2000.9 2011.7 +19.6 587 7,287 +163 Hover/Click
Aug21 200731 2005.2 2035.0 2005.2 2017.1 +19.4 162 3,419 -6 Hover/Click
Oct21 200731 2026.4 2031.5 2021.2 2021.2 +19.6 30 2,186 +8 Hover/Click
Dec21 200731 2021.4 2034.8 2017.9 2025.3 +20.2 1,168 6,216 +427 Hover/Click
Feb22 200731 2026.9 2026.9 2026.9 2026.9 +20.2 1 2 +1 Hover/Click
Apr22 200731 2028.8 2028.8 2028.8 2028.8 +20.2 1 3 +1 Hover/Click
Jun22 200731 2034.4 2034.4 2034.4 2034.4 +20.2 0 97 +0 Hover/Click
Total Volume and Open Interest 445,866 599,329 +700  
Silver(CMX) Weekly Monthly
Sep20 200731 2362.5 2467.0 2341.0 2421.6 +85.4 138,895 129,983 -1,109 Hover/Click
Dec20 200731 2390.0 2490.5 2367.0 2446.9 +84.3 9,804 44,619 +1,753 Hover/Click
Mar21 200731 2399.0 2507.5 2396.0 2471.2 +82.9 505 5,239 +35 Hover/Click
May21 200731 2431.5 2524.5 2422.5 2489.9 +82.8 148 1,165 +21 Hover/Click
Jul21 200731 2468.0 2537.0 2468.0 2505.5 +83.7 52 1,171 -4 Hover/Click
Sep21 200731 2463.5 2518.5 2463.5 2514.2 +84.2 14 208 +1 Hover/Click
Dec21 200731 2521.0 2521.0 2521.0 2521.0 +84.9 21 400 +1 Hover/Click
Total Volume and Open Interest 149,771 183,796 -224  
Platinum(NYMEX) Weekly Monthly
Oct20 200731 917.8 932.1 909.8 918.9 +6.3 16,108 50,739 +294 Hover/Click
Jan21 200731 922.0 935.6 917.8 925.2 +6.4 172 3,614 +83 Hover/Click
Apr21 200731 919.1 925.9 919.1 925.9 +7.1 28 218 +1 Hover/Click
Jul21 200731 929.7 929.7 929.7 929.7 +3.1 4 15 +2 Hover/Click
Total Volume and Open Interest 16,349 54,603 +78  
Palladium(NYMEX) Weekly Monthly
Sep20 200731 2128.00 2189.70 2095.00 2145.30 +10.40 2,791 7,921 -395 Hover/Click
Dec20 200731 2135.00 2167.30 2121.10 2157.80 +14.60 515 2,216 +264 Hover/Click
Mar21 200731 2150.90 2150.90 2150.90 2150.90 +14.60 43 45 -2 Hover/Click
Total Volume and Open Interest 3,366 10,189 -136  
Copper(CMX) Weekly Monthly
Sep20 200731 292.05 293.15 284.65 286.80 -4.60 57,123 118,420 -294 Hover/Click
Dec20 200731 294.10 295.00 286.85 289.05 -4.30 9,637 56,972 +366 Hover/Click
Mar21 200731 295.75 295.95 288.35 290.45 -4.00 1,884 35,943 +102 Hover/Click
May21 200731 295.95 296.10 289.20 291.10 -3.85 479 9,721 +219 Hover/Click
Jul21 200731 291.65 291.65 291.65 291.65 -3.75 35 1,854 +10 Hover/Click
Total Volume and Open Interest 69,648 234,590 -134  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200731 26414 26457 25905 26319 +101 138,125 84,823 +3,032 Hover/Click
Dec20 200731 26303 26322 25785 26193 +95 97 453 +15 Hover/Click
Mar21 200731 26218 26259 25872 26218 +111 0 5 +0 Hover/Click
Jun21 200731 26136 26136 26136 26136 +110       Hover/Click
Total Volume and Open Interest 138,222 85,281 +3,047  
S & P 500(CME) Weekly Monthly
Sep20 200731 3258.75 3272.75 3246.25 3263.50 +14.75 1,943 22,184 -103  
Dec20 200731 3253.00 3253.00 3253.00 3253.00 +14.75        
Mar21 200731 3242.25 3242.25 3242.25 3242.25 +13.50        
Jun21 200731 3231.25 3231.25 3231.25 3231.25 +16.25        
Total Volume and Open Interest 1,943 22,258 -103  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200731 3269.25 3273.75 3212.50 3263.50 +14.75 1,218,031 2,619,692 +22,888 Hover/Click
Dec20 200731 3260.00 3262.75 3202.25 3253.00 +14.75 1,207 48,912 +218 Hover/Click
Mar21 200731 3248.50 3250.75 3196.00 3242.25 +13.50 8 1,630 +3 Hover/Click
Jun21 200731 3231.25 3231.25 3209.75 3231.25 +16.25 0 23 +0 Hover/Click
Total Volume and Open Interest 1,219,246 2,670,258 +23,109  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200731 10906.50 10939.00 10691.00 10890.50 +96.50 368,010 223,650 +4,468 Hover/Click
Dec20 200731 10900.00 10920.75 10676.25 10874.25 +96.75 437 1,753 +31 Hover/Click
Mar21 200731 10904.00 10904.50 10692.25 10871.50 +96.25 0 11 +0 Hover/Click
Total Volume and Open Interest 368,447 225,414 +4,499  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200731 1879.10 1879.10 1832.20 1860.50 -12.70 8,876 58,632 -434 Hover/Click
Dec20 200731 1860.00 1860.00 1834.90 1860.00 -12.70 0 3 +0 Hover/Click
Mar21 200731 1862.60 1862.60 1862.60 1862.60 -12.70       Hover/Click
Total Volume and Open Interest 8,876 58,635 -434  
Volatility Index(CBOE)
Jul20 200722 24.85 25.90 24.35 25.45 +0.67 40,320 39,160 -4,713  
Aug20 200731 26.70 28.26 26.55 26.83 -0.35 37,509 136,193 -4,279  
Sep20 200731 29.35 30.85 29.35 29.63 -0.20 22,100 61,081 +4,848  
Oct20 200731 31.85 33.10 31.81 32.13 -0.04 4,469 28,027 +317  
Total Volume and Open Interest 71,170 270,530 +1,830  
S & P 600(CME)
Sep20 200731 865.60 865.60 865.60 865.60 -5.80 0 368 +0  
Dec20 200731 866.10 866.10 866.10 866.10 -5.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200731 1495.80 1498.10 1451.10 1477.80 -12.80 137,444 500,847 +5,271 Hover/Click
Dec20 200731 1482.10 1493.70 1448.70 1474.50 -13.00 9 551 +2 Hover/Click
Mar21 200731 1471.20 1471.20 1471.20 1471.20 -12.70       Hover/Click
Total Volume and Open Interest 137,453 501,398 +5,273  
Nikkei 225(CME)
Sep20 200731 22305 22350 21705 21940 -310 4,068 12,583 -74  
Dec20 200731 21885 22230 21725 21820 -320 0 6 +0  
Total Volume and Open Interest 4,068 12,589 -74  
Nikkei 225(SGX) Weekly Monthly
Sep20 200731 22305 22320 21680 21815 -505 62,535 95,463 +1,443  
Dec20 200731 22020 22125 21550 21675 -495 201 15,511 -199  
Mar21 200730 22140 22140 22140 22140 -50 0 978 +0  
Total Volume and Open Interest 57,036 144,077 -1,414  
Nikkei 225 Mini(JPX)
Sep20 200731 22300 22305 21680 21760 -560 742,154 482,379 +9,616  
Dec20 200730 22240 22395 22165 22180 -20 7,141 13,204 +33  
Mar21 200730 22165 22330 22110 22110 -20 146 2,154 -10  
Total Volume and Open Interest 673,166 522,917 +23,212  
Nikkei 225(JPX)
Sep20 200731 22300 22300 21680 21760 -560 48,915 268,680 +505  
Dec20 200731 22150 22150 21540 21610 -570 360 76,670 +1,309  
Mar21 200731 22060 22060 21550 21550 -560 2 6,612 +1  
Total Volume and Open Interest 49,280 430,527 +2,916  
Nikkei 225(CME) Yen
Sep20 200731 22280 22330 21685 21920 -310 18,557 36,760 +325  
Dec20 200731 21775 22160 21545 21775 -310 0 74 +0  
Mar21 200731 21685 21685 21685 21685 -310        
Total Volume and Open Interest 18,557 36,834 +325  
Nikkei 225(CME) e-Mini Yen
Sep20 200731 21920 21920 21920 21920 -310        
Dec20 200731 21780 21780 21780 21780 -310        
Mar21 200731 21690 21690 21690 21690 -310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200731 4820.0 4901.5 4745.0 4781.0 -68.0 44,406 251,958 +12,475  
Sep20 200731 4821.5 4887.5 4752.0 4777.0 -67.5 1,077 17,477 +763  
Oct20 200731 4767.5 4767.5 4767.5 4767.5 -68.0        
Dec20 200731 4757.0 4757.0 4757.0 4757.0 -67.0 0 59,620 +0  
Mar21 200731 4745.0 4745.0 4745.0 4745.0 -66.5        
Jun21 200731 4659.0 4659.0 4659.0 4659.0 -66.0        
Total Volume and Open Interest 45,483 343,561 +13,238  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200730 24829 25144 24829 24967 +88 179,338 59,293 -32,500  
Aug20 200731 24616 24928 24372 24557 -78 86,871 103,114 +29,733  
Sep20 200731 24536 24800 24280 24436 -83 3,122 10,140 +1,391  
Total Volume and Open Interest 222,945 146,841 -2,724  
DAX(EUREX) Weekly Monthly
Sep20 200731 12491.5 12517.0 12199.5 12350.5 +14.5 59,845 74,327 -4,275  
Dec20 200731 12320.5 12475.0 12207.0 12330.5 +14.0 58 734 +4  
Mar21 200731 12319.5 12319.5 12319.5 12319.5 +14.5 0 30 +0  
Total Volume and Open Interest 59,903 75,091 -4,271  
Mini-DAX(EUREX)
Sep20 200731 12498.0 12516.0 12199.0 12350.5 +14.5 33,511 11,192 -1,055  
Dec20 200731 12370.0 12475.0 12193.0 12330.5 +14.0 11 128 +0  
Mar21 200731 12319.5 12319.5 12319.5 12319.5 +14.5 1 5 +1  
Total Volume and Open Interest 33,523 11,325 -1,054  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200731 3235 3241 3139 3183 -9 547,829 3,316,330 -38,609  
Dec20 200731 3200 3225 3127 3170 -9 330 474,214 +11  
Mar21 200731 3150 3158 3150 3158 -9 2,508 3,753 -2,509  
Total Volume and Open Interest 550,667 3,841,387 -41,107  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200731 10046 10186 9880 10007 -88 19,644 154,819 -1,435  
Dec20 200731 9887 9973 9879 9973 -88 0 397 +0  
Mar21 200731 9869 9869 9869 9869 -88 0 27 +0  
Total Volume and Open Interest 19,644 155,243 -1,435  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200731 6023.50 6023.50 5815.50 5886.50 -55.50 62,333 730,424 +2,830  
Dec20 200731 5856.00 5856.00 5856.00 5856.00 -55.50 16 5,117 +6  
Mar21 200731 5821.50 5821.50 5821.50 5821.50 -55.50 0 47 +0  
Total Volume and Open Interest 62,349 735,643 +2,836  
SPI 200(SFE) Weekly Monthly
Sep20 200731 5999.0 6005.0 5848.0 5878.0 -136.0 35,297 327,042 -253  
Dec20 200731 5948.0 5948.0 5866.0 5866.0 -136.0 6 2,409 -4  
Mar21 200731 5799.0 5799.0 5799.0 5799.0 -136.0 0 1,681 +0  
Total Volume and Open Interest 35,303 331,197 -257  
FTSE MIB(ISE)
Sep20 200731 19120.00 19520.00 18910.00 19097.00 -121.00 10,076 59,548 -2,416  
Dec20 200731 18825.00 19395.00 18825.00 19000.00 -116.00 57 1,142 +10  
Mar21 200731 18825.00 18825.00 18825.00 18825.00 -131.00        
Total Volume and Open Interest 10,133 60,690 -2,406  
KOSPI 200(KFE)
Sep20 200731 303.00 304.20 298.80 299.35 -2.45 255,145 304,332 -285  
Dec20 200731 302.45 303.45 298.35 298.90 -2.55 895 37,981 +241  
Mar21 200731 296.60 296.60 296.60 296.60 +0.15 3 4,417 +760  
Total Volume and Open Interest 256,047 376,858 +716  
GSCI(CME) Weekly Monthly
Aug20 200731 340.00 340.00 338.05 338.50 +0.15 2 5,645 +0  
Sep20 200731 340.30 342.15 340.30 340.30 +0.15        
Oct20 200731 337.25 344.15 337.25 337.25 -5.95        
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