Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200803 898.50 903.00 893.00 897.50 unch 18,187 4,677 -7,270 Hover/Click
Sep20 200803 890.25 896.25 889.00 893.00 +2.75 27,788 56,404 +1,543 Hover/Click
Nov20 200803 892.50 899.75 891.25 896.25 +3.75 96,004 364,872 +1,537 Hover/Click
Jan21 200803 897.50 905.25 896.75 901.75 +3.75 16,432 88,710 -940 Hover/Click
Mar21 200803 895.25 903.25 894.50 900.00 +4.50 11,899 160,822 +675 Hover/Click
May21 200803 898.00 905.50 897.50 901.75 +3.50 5,227 71,875 +1,042 Hover/Click
Jul21 200803 904.50 912.25 904.00 907.50 +2.50 2,114 49,498 -155 Hover/Click
Aug21 200803 911.50 911.50 907.00 908.25 +2.25 114 2,601 -22 Hover/Click
Sep21 200803 903.00 903.00 899.75 902.25 +1.50 114 1,389 +45 Hover/Click
Nov21 200803 898.00 905.00 897.50 900.00 +1.25 1,810 23,400 +360 Hover/Click
Jan22 200803 905.50 905.50 901.00 903.50 +2.25 38 480 +5 Hover/Click
Mar22 200803 896.00 896.00 892.75 894.75 +2.25 121 877 +43 Hover/Click
May22 200803 894.50 895.00 892.75 894.50 +2.25 25 187 +8 Hover/Click
Jul22 200803 900.50 900.50 900.50 900.50 +2.25 40 93 +7 Hover/Click
Total Volume and Open Interest 179,925 826,075 -3,120  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200803 288.80 288.80 286.20 287.10 -2.20 18,263 3,823 -6,097 Hover/Click
Sep20 200803 291.10 291.60 288.40 289.30 -1.90 28,907 71,032 +2,940 Hover/Click
Oct20 200803 293.40 293.60 290.60 291.60 -1.80 4,577 30,470 +416 Hover/Click
Dec20 200803 297.80 298.00 294.40 295.70 -1.60 41,191 157,315 +1,812 Hover/Click
Jan21 200803 298.50 299.00 295.70 296.90 -1.50 5,408 27,546 -54 Hover/Click
Mar21 200803 298.00 298.40 295.30 296.60 -1.30 3,561 50,776 +566 Hover/Click
May21 200803 298.10 298.40 295.60 296.70 -1.30 2,743 33,990 +309 Hover/Click
Jul21 200803 299.90 299.90 297.70 298.60 -1.40 2,199 27,497 +96 Hover/Click
Aug21 200803 300.90 300.90 298.80 299.50 -1.50 796 6,230 +146 Hover/Click
Sep21 200803 301.20 301.20 299.00 299.90 -1.50 406 7,000 +33 Hover/Click
Total Volume and Open Interest 109,385 431,583 +526  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200803 30.90 31.74 30.90 31.67 +0.76 8,043 3,562 -3,296 Hover/Click
Sep20 200803 30.47 31.34 30.36 31.22 +0.75 26,915 61,570 +1,753 Hover/Click
Oct20 200803 30.48 31.26 30.39 31.15 +0.64 16,223 34,258 -2,470 Hover/Click
Dec20 200803 30.78 31.42 30.65 31.32 +0.56 62,220 173,649 +5,402 Hover/Click
Jan21 200803 30.93 31.58 30.84 31.49 +0.56 9,927 38,998 +280 Hover/Click
Mar21 200803 31.04 31.69 30.94 31.60 +0.56 8,079 50,898 +1,406 Hover/Click
May21 200803 31.14 31.76 31.10 31.70 +0.56 6,572 37,747 +1,643 Hover/Click
Jul21 200803 31.50 31.86 31.50 31.80 +0.57 4,981 20,590 -2,051 Hover/Click
Aug21 200803 31.72 31.78 31.50 31.77 +0.59 93 2,930 +19 Hover/Click
Sep21 200803 31.65 31.72 31.44 31.63 +0.53 157 2,070 -8 Hover/Click
Total Volume and Open Interest 143,730 439,627 +2,661  
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 200803 315.00 318.25 315.00 317.50 +1.50 120,454 551,566 -3,476 Hover/Click
Dec20 200803 326.00 329.00 326.00 328.50 +1.50 133,614 670,679 +4,384 Hover/Click
Mar21 200803 337.50 340.50 337.50 340.25 +2.00 19,449 145,339 +2,389 Hover/Click
May21 200803 345.25 348.25 345.25 348.00 +2.00 6,159 41,958 +692 Hover/Click
Jul21 200803 351.25 354.00 351.25 353.75 +1.50 7,540 85,164 +904 Hover/Click
Sep21 200803 355.00 356.50 353.50 356.25 +0.75 1,561 28,580 +134 Hover/Click
Dec21 200803 362.00 363.75 360.25 362.50 unch 6,585 89,848 +620 Hover/Click
Mar22 200803 373.00 373.25 370.50 372.25 -0.25 234 4,415 -1 Hover/Click
May22 200803 377.75 378.50 377.25 378.50 +0.50 3 735 -2 Hover/Click
Jul22 200803 381.75 383.00 381.50 383.00 +0.25 90 1,343 +30 Hover/Click
Total Volume and Open Interest 295,973 1,622,652 +5,842  
Wheat(CBOT) Weekly Monthly
Sep20 200803 527.00 528.25 517.00 521.00 -10.25 47,622 185,655 -1,124 Hover/Click
Dec20 200803 534.50 535.75 525.25 529.25 -9.50 27,758 104,876 +2,250 Hover/Click
Mar21 200803 541.75 542.75 533.25 537.25 -8.50 5,459 41,714 +810 Hover/Click
May21 200803 545.75 547.00 537.50 541.75 -8.00 1,495 15,453 +171 Hover/Click
Jul21 200803 544.25 545.75 537.00 541.75 -7.25 2,249 18,347 +520 Hover/Click
Sep21 200803 549.00 550.00 543.25 547.00 -7.00 464 2,432 +123 Hover/Click
Total Volume and Open Interest 85,665 377,457 +2,908  
Wheat(KCBT) Weekly Monthly
Sep20 200803 438.50 439.50 426.25 430.75 -11.75 27,175 146,259 -4,070 Hover/Click
Dec20 200803 449.50 450.00 437.25 441.50 -11.50 14,559 77,458 +2,855 Hover/Click
Mar21 200803 461.50 461.50 448.00 452.50 -11.25 2,997 18,854 -210 Hover/Click
May21 200803 466.75 466.75 455.75 460.00 -10.75 936 13,397 -2 Hover/Click
Jul21 200803 473.75 473.75 462.75 467.25 -10.25 510 6,348 -64 Hover/Click
Sep21 200803 481.00 481.25 472.25 476.50 -9.75 13 1,017 +2 Hover/Click
Dec21 200803 485.00 489.25 485.00 489.25 -9.75 6 656 +5 Hover/Click
Total Volume and Open Interest 46,197 264,033 -1,483  
Wheat(MGE) Weekly Monthly
Sep20 200803 510.50 510.50 505.25 506.50 -7.50 4,126 41,590 -60 Hover/Click
Dec20 200803 524.50 524.50 519.00 520.25 -7.50 2,115 18,132 +263 Hover/Click
Mar21 200803 536.25 536.25 533.25 534.50 -6.50 568 6,724 +131 Hover/Click
May21 200803 545.25 545.50 543.00 544.25 -6.25 42 2,919 +15 Hover/Click
Jul21 200803 555.00 555.00 552.50 553.50 -5.50 62 572 +10 Hover/Click
Sep21 200803 560.25 561.25 560.25 561.25 -3.50 5 599 +1 Hover/Click
Total Volume and Open Interest 6,918 70,632 +360  
Oats(CBOT) Weekly Monthly
Sep20 200803 277.00 277.00 274.25 276.75 +0.50 118 685 -103 Hover/Click
Dec20 200803 271.25 273.50 268.75 272.75 +1.25 163 3,649 +92 Hover/Click
Mar21 200803 272.00 273.00 272.00 273.00 +1.25 15 118 +12 Hover/Click
May21 200803 271.00 271.50 271.00 271.50 +0.75 2 48 +1 Hover/Click
Total Volume and Open Interest 298 4,500 +2  
Rough Rice(CBOT) Weekly Monthly
Sep20 200803 11.64 11.67 11.56 11.59 -0.01 603 7,078 -204 Hover/Click
Nov20 200803 11.66 11.70 11.59 11.64 -0.01 259 2,747 +144 Hover/Click
Jan21 200803 11.77 11.77 11.77 11.77 -0.00 1 48 +1 Hover/Click
Mar21 200803 11.94 11.94 11.94 11.94 -0.01 0 11 +0 Hover/Click
Total Volume and Open Interest 863 9,884 -59  
Live Cattle(CME) Weekly Monthly
Aug20 200803 103.100 103.430 102.550 103.035 +0.205 9,535 32,371 -2,716 Hover/Click
Oct20 200803 107.930 108.450 107.535 108.285 +0.400 17,735 123,874 +1,290 Hover/Click
Dec20 200803 111.550 112.050 111.350 111.830 +0.280 6,931 55,669 +700 Hover/Click
Feb21 200803 114.480 115.230 114.300 115.080 +0.530 4,157 35,041 +420 Hover/Click
Apr21 200803 115.750 116.700 115.650 116.600 +0.750 1,691 22,198 +395 Hover/Click
Jun21 200803 109.750 110.550 109.750 110.430 +0.480 571 10,734 +103 Hover/Click
Total Volume and Open Interest 40,686 282,715 +222  
Feeder Cattle(CME) Weekly Monthly
Aug20 200803 144.535 145.485 144.235 144.880 +0.195 1,718 6,495 -346 Hover/Click
Sep20 200803 146.185 147.550 145.600 147.080 +0.845 4,846 14,292 +489 Hover/Click
Oct20 200803 146.600 147.650 146.100 147.235 +0.585 2,467 8,169 -23 Hover/Click
Nov20 200803 146.785 147.500 146.250 147.080 +0.250 1,477 4,813 +57 Hover/Click
Jan21 200803 144.600 144.880 143.700 144.150 -0.450 885 6,485 +26 Hover/Click
Mar21 200803 143.350 143.500 142.350 142.735 -0.615 392 2,246 +3 Hover/Click
Apr21 200803 144.400 144.485 143.700 143.800 -0.780 64 339 +20 Hover/Click
Total Volume and Open Interest 11,871 43,040 +233  
Lean Hogs(CME) Weekly Monthly
Aug20 200803 51.280 51.500 49.650 49.880 -2.120 7,969 26,451 -2,090 Hover/Click
Oct20 200803 49.000 49.380 48.050 48.400 -1.230 16,106 102,645 +625 Hover/Click
Dec20 200803 50.050 50.380 49.430 50.080 -0.300 8,583 47,836 +902 Hover/Click
Feb21 200803 59.000 59.400 58.250 59.050 -0.250 3,454 25,974 +825 Hover/Click
Apr21 200803 64.930 65.450 64.250 65.130 -0.300 1,774 18,264 +362 Hover/Click
May21 200803 69.830 69.830 69.830 69.830 -0.050 28 554 +6  
Jun21 200803 74.780 75.150 73.900 75.000 -0.100 691 6,946 +31 Hover/Click
Jul21 200803 74.850 75.680 74.200 75.480 +0.550 49 1,177 +2 Hover/Click
Total Volume and Open Interest 38,687 230,669 +668  
Class III Milk(CME) Weekly Monthly
Jul20 200803 24.55 24.55 24.53 24.53 -0.02 88 7,014 +40 Hover/Click
Aug20 200803 21.05 21.16 20.28 20.28 -0.75 804 6,184 -12 Hover/Click
Sep20 200803 18.92 19.18 18.17 18.17 -0.75 708 4,586 +45 Hover/Click
Oct20 200803 18.03 18.22 17.62 17.70 -0.29 234 3,151 +66 Hover/Click
Nov20 200803 16.94 17.05 16.84 16.97 +0.04 151 2,313 +0 Hover/Click
Dec20 200803 16.40 16.51 16.32 16.40 unch 44 1,728 +24 Hover/Click
Jan21 200803 16.17 16.17 16.08 16.08 unch 6 730 +1 Hover/Click
Feb21 200803 16.16 16.16 16.16 16.16 unch 4 679 +1 Hover/Click
Mar21 200803 16.25 16.28 16.25 16.28 unch 12 683 +9 Hover/Click
Apr21 200803 16.25 16.25 16.25 16.25 unch 34 412 +43 Hover/Click
May21 200803 16.37 16.37 16.37 16.37 unch 38 414 +37 Hover/Click
Jun21 200803 16.52 16.52 16.52 16.52 unch 28 332 +27 Hover/Click
Jul21 200803 16.75 16.75 16.75 16.75 unch 0 85 +0 Hover/Click
Total Volume and Open Interest 2,152 28,581 +282  
Cocoa(ICE) Weekly Monthly
Sep20 200803 2404 2481 2396 2469 +69 20,244 76,715 -3,338 Hover/Click
Dec20 200803 2399 2474 2392 2461 +62 14,189 67,151 -757 Hover/Click
Mar21 200803 2392 2454 2382 2441 +53 7,527 48,093 -305 Hover/Click
May21 200803 2388 2442 2372 2430 +51 2,015 15,039 +342 Hover/Click
Jul21 200803 2380 2436 2367 2423 +51 630 6,543 -18 Hover/Click
Sep21 200803 2369 2432 2362 2417 +50 116 4,528 +13 Hover/Click
Dec21 200803 2363 2421 2353 2406 +49 54 3,137 +27 Hover/Click
Total Volume and Open Interest 44,778 221,318 -4,036  
Coffee "C"(ICE) Weekly Monthly
Sep20 200803 118.20 119.70 115.65 117.90 -1.05 34,126 81,422 -3,592 Hover/Click
Dec20 200803 120.70 122.30 118.35 120.50 -1.10 23,479 80,353 +2,257 Hover/Click
Mar21 200803 122.10 124.00 120.05 122.30 -0.85 9,485 42,904 +315 Hover/Click
May21 200803 123.05 124.75 121.10 123.20 -0.70 3,744 24,179 -246 Hover/Click
Jul21 200803 123.60 125.50 121.65 124.00 -0.60 2,246 11,593 +89 Hover/Click
Sep21 200803 124.55 126.05 122.25 124.60 -0.55 1,806 7,464 +195 Hover/Click
Total Volume and Open Interest 76,927 271,107 -44  
Orange Juice(ICE) Weekly Monthly
Sep20 200803 123.25 124.15 120.15 122.90 +1.15 532 7,107 -130 Hover/Click
Nov20 200803 125.55 126.85 123.25 126.30 +1.80 208 1,975 +147 Hover/Click
Jan21 200803 128.85 128.85 128.85 128.85 +1.80 11 661 +0 Hover/Click
Mar21 200803 130.80 130.80 130.80 130.80 +1.75 22 320 +1 Hover/Click
May21 200803 132.55 132.55 132.55 132.55 +1.75 0 81 +0 Hover/Click
Jul21 200803 133.65 133.65 133.65 133.65 +1.75 0 1 +0 Hover/Click
Total Volume and Open Interest 773 10,145 +18  
Sugar #11(ICE) Weekly Monthly
Oct20 200803 12.67 12.80 12.39 12.72 +0.08 46,003 381,909 +1,734 Hover/Click
Mar21 200803 13.15 13.36 12.99 13.29 +0.09 19,518 236,933 -216 Hover/Click
May21 200803 12.93 13.04 12.74 13.00 +0.09 7,591 99,172 -480 Hover/Click
Jul21 200803 12.59 12.71 12.49 12.68 +0.07 3,127 79,713 +9 Hover/Click
Oct21 200803 12.62 12.62 12.45 12.58 +0.05 1,567 67,556 +589 Hover/Click
Mar22 200803 12.70 12.82 12.69 12.78 +0.05 944 38,943 +137 Hover/Click
May22 200803 12.40 12.50 12.33 12.41 -0.01 786 21,513 +404 Hover/Click
Jul22 200803 12.15 12.26 12.05 12.13 -0.06 395 21,220 +173 Hover/Click
Total Volume and Open Interest 79,996 966,790 +2,386  
London Cocoa(LCE) Weekly Monthly
Sep20 200803 1630 1681 1624 1674 +53 6,525 55,789 -1,138 Hover/Click
Dec20 200803 1640 1683 1640 1679 +41 7,798 65,519 +492 Hover/Click
Mar21 200803 1640 1675 1633 1673 +41 8,074 59,022 -1,529 Hover/Click
May21 200803 1632 1674 1632 1673 +43 3,718 27,408 +439 Hover/Click
Jul21 200803 1631 1672 1631 1671 +43 2,881 11,841 +25 Hover/Click
Sep21 200803 1633 1671 1633 1670 +44 2,127 12,284 +794 Hover/Click
Dec21 200803 1637 1661 1637 1661 +42 632 12,687 -13 Hover/Click
Total Volume and Open Interest 31,755 245,899 -930  
London Sugar(LCE) Weekly Monthly
Oct20 200803 380.20 381.40 369.80 375.20 -6.40 3,773 46,121 +26 Hover/Click
Dec20 200803 376.60 376.80 368.30 373.90 -3.10 2,055 21,554 +357 Hover/Click
Mar21 200803 372.20 373.00 366.50 371.50 -2.10 1,366 15,399 +67 Hover/Click
May21 200803 372.80 373.80 368.70 372.70 -2.10 140 8,302 -11 Hover/Click
Aug21 200803 369.80 370.10 366.00 368.40 -2.80 71 4,358 +69 Hover/Click
Total Volume and Open Interest 7,475 99,418 +534  
Cotton(ICE) Weekly Monthly
Oct20 200803 62.70 63.70 62.30 63.53 +1.23 14 125 -2 Hover/Click
Dec20 200803 62.60 64.13 62.59 63.87 +1.21 15,341 114,374 +146 Hover/Click
Mar21 200803 63.30 64.68 63.21 64.54 +1.29 2,851 31,264 +631 Hover/Click
May21 200803 63.72 65.02 63.72 64.95 +1.23 654 6,943 +11 Hover/Click
Jul21 200803 64.25 65.35 64.25 65.25 +1.12 504 8,751 +18 Hover/Click
Oct21 200803 63.81 63.81 63.81 63.81 +0.83 0 1 +0 Hover/Click
Total Volume and Open Interest 19,735 174,760 +778  
Lumber(CME) Weekly Monthly
Sep20 200803 595.0 600.8 584.1 596.2 +10.4 448 2,686 +59  
Nov20 200803 532.6 539.1 528.9 537.4 +9.4 194 974 +32  
Jan21 200803 513.0 518.6 513.0 515.0 +5.0 37 488 +7  
Mar21 200803 484.0 486.5 484.0 486.5 +6.5 6 165 +1  
May21 200803 457.4 457.4 457.4 457.4 +6.1 1 68 +1  
Jul21 200803 452.4 452.4 452.4 452.4 +6.1 0 1 +0  
Sep21 200803 453.9 453.9 453.9 453.9 +6.1        
Total Volume and Open Interest 686 4,382 +100  
Crude Oil(NYM) Weekly Monthly
Sep20 200803 40.39 41.24 39.58 41.01 +0.74 487,325 433,568 -6,115 Hover/Click
Oct20 200803 40.70 41.49 39.89 41.31 +0.74 162,719 210,896 +6,066 Hover/Click
Nov20 200803 41.00 41.83 40.25 41.68 +0.77 70,689 129,162 +6,500 Hover/Click
Dec20 200803 41.27 42.13 40.60 41.99 +0.77 95,982 238,503 +374 Hover/Click
Jan21 200803 41.42 42.41 40.92 42.28 +0.79 19,976 83,100 +193 Hover/Click
Feb21 200803 41.67 42.67 41.35 42.56 +0.81 9,045 59,771 +1,751 Hover/Click
Mar21 200803 41.72 42.92 41.47 42.84 +0.85 10,217 94,484 +517 Hover/Click
Apr21 200803 41.98 43.14 41.89 43.08 +0.88 3,097 39,376 -263 Hover/Click
May21 200803 42.09 43.36 42.02 43.30 +0.89 2,533 37,371 -662 Hover/Click
Jun21 200803 42.57 43.55 42.17 43.49 +0.90 25,867 148,118 -1,924 Hover/Click
Jul21 200803 42.56 43.71 42.44 43.68 +0.92 2,292 34,570 -469 Hover/Click
Aug21 200803 43.15 43.84 43.11 43.84 +0.94 1,940 26,891 +606 Hover/Click
Sep21 200803 43.29 43.98 43.15 43.98 +0.93 5,497 45,328 -796 Hover/Click
Oct21 200803 44.10 44.10 44.10 44.10 +0.93 2,606 22,563 +714 Hover/Click
Nov21 200803 44.23 44.23 44.23 44.23 +0.93 2,884 19,921 -306 Hover/Click
Dec21 200803 43.35 44.39 43.09 44.36 +0.93 32,734 169,624 +4,037 Hover/Click
Total Volume and Open Interest 950,439 2,013,703 +13,318  
e-miNY Crude Oil(NYM)
Sep20 200803 40.375 41.250 39.600 41.000 +0.725 16,127 2,111 +322  
Oct20 200803 40.525 41.475 39.925 41.300 +0.725 1,087 224 +39  
Nov20 200803 40.775 41.725 40.775 41.675 +0.775 16 159 -2  
Dec20 200803 41.550 42.100 40.650 42.000 +0.775 137 584 +25  
Jan21 200803 41.050 42.275 41.050 42.275 +0.775 4 92 +2  
Feb21 200803 42.550 42.550 42.550 42.550 +0.800 5 111 -5  
Mar21 200803 42.850 42.850 42.850 42.850 +0.850 7 43 +2  
Apr21 200803 43.075 43.075 43.075 43.075 +0.875 2 17 +2  
May21 200803 43.300 43.300 43.300 43.300 +0.900 1 22 +0  
Jun21 200803 42.850 43.500 42.850 43.500 +0.900 11 127 +3  
Total Volume and Open Interest 17,418 3,610 +382  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200803 122.83 125.16 121.11 124.09 +1.69 71,541 96,480 +1,886 Hover/Click
Oct20 200803 124.23 126.57 122.76 125.60 +1.69 27,737 41,218 +2,142 Hover/Click
Nov20 200803 125.52 128.37 124.85 127.50 +1.75 12,994 30,102 -60 Hover/Click
Dec20 200803 127.70 130.18 126.74 129.39 +1.85 18,249 37,396 +442 Hover/Click
Jan21 200803 129.09 131.76 128.58 131.13 +1.91 5,443 23,475 +197 Hover/Click
Feb21 200803 130.23 133.08 129.80 132.46 +2.00 3,641 15,998 -391 Hover/Click
Mar21 200803 130.93 133.71 130.93 133.25 +2.04 2,578 16,140 +289 Hover/Click
Apr21 200803 132.75 134.03 132.12 133.55 +2.07 851 9,022 +112 Hover/Click
May21 200803 131.70 134.69 131.70 134.22 +2.12 975 6,052 +136 Hover/Click
Jun21 200803 133.00 135.40 133.00 135.03 +2.11 2,042 21,729 +242 Hover/Click
Jul21 200803 136.69 136.69 136.39 136.39 +2.09 274 4,478 +55 Hover/Click
Aug21 200803 138.04 138.04 137.68 137.68 +2.08 226 4,185 +64 Hover/Click
Sep21 200803 139.00 139.00 138.89 138.89 +2.10 217 5,660 -16 Hover/Click
Oct21 200803 139.97 139.97 139.97 139.97 +2.10 105 2,241 +20 Hover/Click
Total Volume and Open Interest 157,767 361,710 -186  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200803 117.40 122.87 115.57 121.31 +4.20 78,815 112,916 -637 Hover/Click
Oct20 200803 110.44 115.37 108.62 114.00 +3.94 39,277 47,717 +1,790 Hover/Click
Nov20 200803 108.79 113.82 107.79 112.57 +3.62 21,294 26,100 +951 Hover/Click
Dec20 200803 108.54 112.91 107.30 111.77 +3.28 23,913 40,836 -2,223 Hover/Click
Jan21 200803 109.04 113.23 108.28 112.33 +3.18 5,182 16,361 +112 Hover/Click
Feb21 200803 111.73 113.97 111.73 113.97 +3.16 2,225 7,194 +8 Hover/Click
Mar21 200803 114.11 117.24 114.09 116.41 +3.17 2,194 14,167 +47 Hover/Click
Apr21 200803 129.34 132.28 129.28 131.58 +3.21 1,439 10,927 -38 Hover/Click
May21 200803 129.43 133.16 129.43 133.02 +3.35 957 4,201 +76 Hover/Click
Jun21 200803 130.96 134.08 130.96 133.40 +3.42 1,535 22,372 +83 Hover/Click
Total Volume and Open Interest 195,209 327,135 -7,197  
e-miNY RBOB Gasoline(NYM)
Sep20 200803 121.30 121.31 121.30 121.30 +4.19        
Oct20 200803 114.00 114.00 114.00 114.00 +3.94        
Nov20 200803 112.60 112.60 112.57 112.60 +3.65        
Dec20 200803 111.80 111.80 111.77 111.80 +3.31        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200803 1.859 2.154 1.852 2.101 +0.302 165,711 345,507 -3,359 Hover/Click
Oct20 200803 2.009 2.291 2.003 2.239 +0.282 80,378 145,945 -8,358 Hover/Click
Nov20 200803 2.473 2.640 2.447 2.612 +0.194 34,295 106,089 +3,459 Hover/Click
Dec20 200803 2.838 2.942 2.811 2.923 +0.130 25,978 86,281 -3,001 Hover/Click
Jan21 200803 2.944 3.047 2.933 3.025 +0.110 28,133 130,125 -1,808 Hover/Click
Feb21 200803 2.922 3.010 2.902 2.988 +0.104 5,734 41,231 -439 Hover/Click
Mar21 200803 2.826 2.904 2.808 2.880 +0.092 12,804 78,591 +404 Hover/Click
Apr21 200803 2.581 2.635 2.565 2.624 +0.068 10,716 78,103 -333 Hover/Click
May21 200803 2.539 2.600 2.535 2.588 +0.059 4,496 37,421 +393 Hover/Click
Jun21 200803 2.591 2.637 2.585 2.623 +0.051 2,258 21,405 +37 Hover/Click
Jul21 200803 2.641 2.682 2.641 2.666 +0.044 1,320 18,276 +151 Hover/Click
Aug21 200803 2.653 2.689 2.650 2.675 +0.041 776 15,336 +7 Hover/Click
Sep21 200803 2.638 2.676 2.633 2.660 +0.041 1,327 17,546 +9 Hover/Click
Oct21 200803 2.664 2.691 2.651 2.679 +0.042 4,718 44,222 +753 Hover/Click
Nov21 200803 2.708 2.735 2.697 2.725 +0.038 1,722 23,523 +311 Hover/Click
Dec21 200803 2.835 2.859 2.824 2.851 +0.035 1,588 15,799 -294 Hover/Click
Total Volume and Open Interest 386,866 1,293,139 -10,359  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200803 43.53 44.46 42.89 44.15 +0.63 328,238 454,847 -5,367 Hover/Click
Nov20 200803 43.96 44.80 43.26 44.53 +0.68 115,329 240,129 +3,313 Hover/Click
Dec20 200803 44.31 45.17 43.65 44.91 +0.74 136,859 334,860 +14,135 Hover/Click
Jan21 200803 44.63 45.50 44.00 45.26 +0.79 30,211 153,888 +4,595 Hover/Click
Feb21 200803 44.75 45.84 44.34 45.63 +0.85 17,234 95,696 -974 Hover/Click
Mar21 200803 45.05 46.16 44.69 45.96 +0.89 16,158 88,768 -504 Hover/Click
Apr21 200803 45.30 46.42 44.97 46.24 +0.91 4,282 62,832 +190 Hover/Click
May21 200803 45.55 46.66 45.25 46.50 +0.92 3,332 50,633 +180 Hover/Click
Jun21 200803 45.81 46.88 45.48 46.74 +0.93 25,407 162,102 +2,310 Hover/Click
Jul21 200803 46.96 46.96 46.96 46.96 +0.95 637 52,135 +58 Hover/Click
Aug21 200803 47.17 47.17 47.17 47.17 +0.95 697 36,522 +207 Hover/Click
Sep21 200803 47.22 47.36 47.22 47.36 +0.97 1,305 41,711 +81 Hover/Click
Oct21 200803 47.52 47.52 47.52 47.52 +0.97 230 24,690 +42 Hover/Click
Nov21 200803 47.65 47.65 47.65 47.65 +0.98 74 19,611 +39 Hover/Click
Total Volume and Open Interest 786,506 2,509,710 -13,869  
Gas Oil(ICE) Weekly Monthly
Aug20 200803 365.50 371.00 360.50 370.00 +5.00 57,579 82,164 -6,544 Hover/Click
Sep20 200803 368.00 374.00 363.00 373.00 +5.50 112,879 143,182 +4,503 Hover/Click
Oct20 200803 372.75 378.75 368.00 378.00 +6.00 68,277 115,734 +3,810 Hover/Click
Nov20 200803 376.00 382.25 371.25 381.50 +6.25 36,898 63,944 +1,883 Hover/Click
Dec20 200803 378.25 385.00 373.75 384.00 +6.50 65,956 91,849 -4,626 Hover/Click
Jan21 200803 381.75 388.00 377.75 387.50 +6.50 13,462 42,981 -460 Hover/Click
Feb21 200803 385.25 391.25 382.00 390.75 +6.50 5,775 25,420 +160 Hover/Click
Mar21 200803 387.00 395.00 385.50 394.00 +6.75 5,175 28,777 +769 Hover/Click
Apr21 200803 390.50 397.25 389.25 397.00 +6.75 1,569 15,850 -523 Hover/Click
May21 200803 393.50 400.00 392.75 399.75 +6.75 1,265 14,501 +230 Hover/Click
Total Volume and Open Interest 383,834 876,491 +2,185  
Ethanol(CBOT)
Aug20 200803 1.170 1.170 1.170 1.170 unch 0 13 +0  
Sep20 200803 1.110 1.110 1.110 1.110 unch 0 69 +0  
Oct20 200803 1.109 1.109 1.109 1.109 -0.001        
Nov20 200803 1.110 1.110 1.110 1.110 -0.001 0 1 +0  
Dec20 200803 1.145 1.145 1.145 1.145 -0.001 0 1 +0  
Jan21 200803 1.141 1.141 1.141 1.141 -0.001        
Feb21 200803 1.141 1.141 1.141 1.141 -0.001        
Mar21 200803 1.141 1.141 1.141 1.141 -0.001        
Total Volume and Open Interest 0 84 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200803 40.35 41.25 39.59 41.01 +0.74 40,836 58,436 -930 Hover/Click
Oct20 200803 40.48 41.49 39.91 41.31 +0.74 52,625 40,655 +779 Hover/Click
Nov20 200803 40.82 41.81 40.32 41.68 +0.77 28,343 27,949 +903 Hover/Click
Dec20 200803 40.94 42.12 40.66 41.99 +0.77 35,421 89,447 -1,105 Hover/Click
Jan21 200803 41.30 42.38 41.14 42.28 +0.79 10,203 10,677 +333 Hover/Click
Feb21 200803 41.59 42.62 41.43 42.56 +0.81 4,490 8,101 +190 Hover/Click
Mar21 200803 41.81 42.91 41.60 42.84 +0.85 2,806 10,474 +168 Hover/Click
Apr21 200803 42.91 43.08 42.91 43.08 +0.88 580 5,671 +3 Hover/Click
May21 200803 42.94 43.30 42.94 43.30 +0.89 193 5,134 -62 Hover/Click
Jun21 200803 42.27 43.53 42.27 43.49 +0.90 5,302 35,860 -105 Hover/Click
Jul21 200803 43.68 43.68 43.68 43.68 +0.92 131 5,811 +7 Hover/Click
Aug21 200803 43.84 43.84 43.84 43.84 +0.94 60 6,444 +0 Hover/Click
Sep21 200803 43.98 43.98 43.98 43.98 +0.93 210 6,285 +12 Hover/Click
Oct21 200803 44.10 44.10 44.10 44.10 +0.93 46 6,721 +0 Hover/Click
Nov21 200803 44.23 44.23 44.23 44.23 +0.93 26 6,230 +15 Hover/Click
Dec21 200803 43.18 44.36 43.18 44.36 +0.93 4,605 69,980 +72 Hover/Click
Total Volume and Open Interest 187,337 475,958 +565  
US Dollar Index(ICE) Weekly Monthly
Sep20 200803 93.390 93.980 93.295 93.507 +0.188 26,945 36,290 -1,316 Hover/Click
Dec20 200803 93.400 93.975 93.360 93.527 +0.188 313 1,060 +40 Hover/Click
Mar21 200803 93.467 93.467 93.467 93.467 +0.188 0 63 +0 Hover/Click
Total Volume and Open Interest 27,258 37,416 -1,276  
Australian Dollar(CME) Weekly Monthly
Sep20 200803 71.36 71.52 70.77 71.20 -0.27 104,272 119,458 +1,693 Hover/Click
Dec20 200803 71.37 71.45 70.80 71.22 -0.26 334 805 +29 Hover/Click
Mar21 200803 71.22 71.22 71.22 71.22 -0.27 0 26 +0 Hover/Click
Total Volume and Open Interest 104,749 120,806 +1,718  
British Pound(CME) Weekly Monthly
Sep20 200803 130.90 131.17 130.07 130.78 -0.30 119,266 175,411 +1,273 Hover/Click
Dec20 200803 131.00 131.04 130.14 130.83 -0.30 363 1,682 +5 Hover/Click
Mar21 200803 130.49 130.90 130.49 130.90 -0.31 4 205 -2 Hover/Click
Total Volume and Open Interest 119,836 178,183 +1,362  
Canadian Dollar(CME) Weekly Monthly
Sep20 200803 74.60 74.74 74.35 74.70 -0.02 78,514 121,878 +2,265 Hover/Click
Dec20 200803 74.61 74.73 74.39 74.71 -0.02 130 4,445 +49 Hover/Click
Mar21 200803 74.72 74.72 74.72 74.72 -0.02 2 311 +0 Hover/Click
Jun21 200803 74.59 74.71 74.59 74.71 -0.02 0 162 +0 Hover/Click
Total Volume and Open Interest 78,706 141,067 +2,310  
Japanese Yen(CME) Weekly Monthly
Sep20 200803 94.58 94.76 93.96 94.40 -0.20 93,797 170,770 +5,703 Hover/Click
Dec20 200803 94.64 94.76 94.08 94.50 -0.20 26 381 +4 Hover/Click
Mar21 200803 94.68 94.68 94.68 94.68 -0.20 1 348 +0 Hover/Click
Total Volume and Open Interest 94,200 174,182 +5,651  
Swiss Franc(CME) Weekly Monthly
Sep20 200803 109.67 109.67 108.29 109.08 -0.48 29,905 57,817 +3,600 Hover/Click
Dec20 200803 109.59 109.59 108.59 109.35 -0.48 2 133 +2 Hover/Click
Mar21 200803 109.67 109.67 109.67 109.67 -0.49 0 33 +0 Hover/Click
Total Volume and Open Interest 29,911 58,011 +3,606  
EuroFX(CME) Weekly Monthly
Sep20 200803 117.90 118.08 117.07 117.71 -0.29 239,405 672,822 +3,413 Hover/Click
Dec20 200803 118.11 118.27 117.29 117.92 -0.29 1,869 8,917 +619 Hover/Click
Mar21 200803 118.35 118.35 117.90 118.17 -0.30 6 969 -2 Hover/Click
Total Volume and Open Interest 243,125 688,212 +3,739  
Mexican Peso(CME) Weekly Monthly
Aug20 200803 442.25 442.25 440.25 440.25 -8.75 1 81 +0  
Sep20 200803 446.25 446.88 438.00 438.75 -8.63 36,420 133,733 +87 Hover/Click
Total Volume and Open Interest 36,433 135,140 +88  
Brazilian Real(CME) Weekly Monthly
Sep20 200803 191.60 192.25 187.20 187.65 -3.95 4,972 24,830 +2,083 Hover/Click
Oct20 200803 190.65 190.65 187.20 187.50 -3.85 1 15 +0  
Nov20 200803 187.35 187.35 187.35 187.35 -3.85        
Dec20 200803 187.20 187.20 187.20 187.20 -3.80 0 21 +0 Hover/Click
Total Volume and Open Interest 12,131 30,692 -23  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200803 182~130 182~170 181~090 181~190 -0~220 238,489 1,067,679 +9,368 Hover/Click
Dec20 200803 180~170 180~170 179~230 179~310 -0~220 773 14,036 +500 Hover/Click
Mar21 200803 179~310 179~310 179~310 179~310 -0~220       Hover/Click
Total Volume and Open Interest 239,262 1,081,715 +9,868  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200803 140~050 140~055 139~280 139~300 -0~045 717,957 3,473,047 -32,581 Hover/Click
Dec20 200803 140~020 140~020 139~255 139~275 -0~050 4,664 16,470 +2,812 Hover/Click
Mar21 200803 139~275 139~275 139~275 139~275 -0~050       Hover/Click
Total Volume and Open Interest 722,621 3,489,517 -29,769  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200803 126~054 126~054 126~016 126~024 -0~014 453,756 3,481,773 -19,679 Hover/Click
Dec20 200803 126~090 126~092 126~064 126~070 -0~016 160 24,808 +125 Hover/Click
Mar21 200803 126~070 126~070 126~070 126~070 -0~016       Hover/Click
Total Volume and Open Interest 453,916 3,506,581 -19,554  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200803 110~160 110~161 110~151 110~151 -0~005 201,806 2,126,573 +3,572 Hover/Click
Dec20 200803 110~177 110~177 110~161 110~161 -0~005 1 1 -1 Hover/Click
Mar21 200803 110~161 110~161 110~161 110~161 -0~005       Hover/Click
Total Volume and Open Interest 201,807 2,126,574 +3,571  
Eurodollars(CME) Weekly Monthly
Sep20 200803 99.785 99.790 99.775 99.780 unch 179,058 1,503,205 -2,025  
Dec20 200803 99.750 99.755 99.740 99.740 -0.005 168,828 1,028,601 +3,393  
Mar21 200803 99.830 99.835 99.820 99.820 -0.005 135,596 943,405 +438  
Jun21 200803 99.850 99.855 99.840 99.840 -0.005 90,199 899,794 +9,504  
Sep21 200803 99.860 99.865 99.845 99.845 -0.005 88,447 761,653 +6,633  
Dec21 200803 99.840 99.845 99.825 99.830 -0.005 81,073 711,934 +5,397  
Mar22 200803 99.865 99.870 99.845 99.850 -0.005 71,934 629,657 +2,187  
Jun22 200803 99.850 99.855 99.835 99.840 -0.005 73,563 569,793 +7,140  
Sep22 200803 99.840 99.840 99.820 99.825 -0.005 77,350 391,739 +8,680  
Dec22 200803 99.805 99.810 99.790 99.795 -0.005 48,393 320,439 +424  
Mar23 200803 99.800 99.800 99.780 99.785 -0.005 49,311 427,863 +3,154  
Jun23 200803 99.770 99.770 99.750 99.755 -0.005 42,873 209,025 +2,502  
Sep23 200803 99.740 99.740 99.720 99.720 -0.010 34,645 234,362 -2,536  
Dec23 200803 99.690 99.690 99.670 99.675 -0.010 28,553 196,291 +5,146  
Mar24 200803 99.655 99.660 99.640 99.645 -0.010 28,456 140,773 -938  
Jun24 200803 99.615 99.620 99.595 99.600 -0.010 21,629 103,424 +2,827  
Sep24 200803 99.570 99.570 99.545 99.550 -0.015 23,612 105,228 +583  
Dec24 200803 99.510 99.510 99.485 99.490 -0.020 23,807 120,244 -316  
Total Volume and Open Interest 1,331,501 9,708,087 +51,756  
Ultra T-Bond(CBOT)
Sep20 200803 227~29 228~03 225~08 225~23 -1~31 120,536 1,039,287 +1,868  
Dec20 200803 229~20 229~20 229~20 229~20 -2~02 10 10 +8  
Mar21 200803 229~20 229~20 229~20 229~20 -2~02        
Total Volume and Open Interest 120,546 1,039,297 +1,876  
Ultra 10-Yr T-Note(CBOT)
Sep20 200803 159~115 159~120 158~240 158~285 -0~115 121,987 995,475 +1,832  
Dec20 200803 161~025 161~060 161~025 161~050 -0~120 60 187 +30  
Mar21 200803 161~050 161~050 161~050 161~050 -0~120        
Total Volume and Open Interest 122,047 995,662 +1,862  
30 Day Federal Funds(CBOT)
Aug20 200803 99.918 99.918 99.915 99.915 -0.005 13,094 182,632 +1,903  
Sep20 200803 99.930 99.930 99.925 99.925 -0.005 14,526 120,064 +2,048  
Oct20 200803 99.940 99.940 99.935 99.935 -0.005 22,996 245,012 +5,278  
Nov20 200803 99.945 99.950 99.940 99.940 -0.005 7,191 154,056 -1,165  
Dec20 200803 99.955 99.955 99.945 99.945 -0.005 5,164 119,047 +992  
Jan21 200803 99.965 99.970 99.960 99.960 -0.005 12,316 176,122 +539  
Total Volume and Open Interest 126,770 1,725,638 +16,905  
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 200803 224.34 224.90 222.90 224.14 -0.70 43,305 218,650 +1,028  
Dec20 200803 222.56 222.56 222.56 222.56 -0.70 0 3 +0  
Mar21 200803 221.84 221.84 221.84 221.84 -0.70        
Total Volume and Open Interest 43,305 218,653 +1,028  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200803 177.44 177.48 177.03 177.31 -0.21 531,226 1,223,618 +40,014 Hover/Click
Dec20 200803 174.38 174.53 174.28 174.44 -0.20 425 1,312 +60 Hover/Click
Mar21 200803 177.25 177.25 177.06 177.06 -0.21       Hover/Click
Total Volume and Open Interest 531,651 1,224,930 +40,074  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200803 135.16 135.22 135.07 135.12 -0.12 379,802 1,034,091 +7,136 Hover/Click
Dec20 200803 135.19 135.21 135.19 135.21 -0.13 1 3 +1 Hover/Click
Mar21 200803 137.92 137.92 137.92 137.92 -0.12       Hover/Click
Total Volume and Open Interest 379,803 1,034,094 +7,137  
Euro-Schatz(EUREX)
Sep20 200803 112.14 112.17 112.11 112.13 -0.04 411,854 1,726,967 +97,797  
Dec20 200803 112.27 112.29 112.27 112.29 -0.04 5 69 +5  
Mar21 200803 113.72 113.72 113.72 113.72 -0.04        
Total Volume and Open Interest 411,859 1,727,036 +97,802  
3-Mth Euribor(EUREX)
Sep20 200803 100.465 100.465 100.465 100.465 unch 100 818 +0  
Dec20 200803 100.455 100.465 100.455 100.465 unch 0 267 +0  
Mar21 200803 100.475 100.475 100.475 100.475 -0.005 20 668 +20  
Total Volume and Open Interest 180 3,596 +60  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200803 138~11 138~18 138~09 138~16 -0~02 199,818 526,380 +6,916 Hover/Click
Dec20 200803 137~09 137~17 137~08 137~15 -0~01       Hover/Click
Total Volume and Open Interest 199,818 526,380 +6,916  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200803 99.90 99.91 99.89 99.91 +0.01 58,566 465,327 +1,154  
Dec20 200803 99.92 99.93 99.91 99.92 unch 52,948 521,465 -8,706  
Mar21 200803 99.96 99.97 99.96 99.96 unch 46,851 551,108 -1,987  
Jun21 200803 100.00 100.00 99.99 99.99 unch 29,985 480,189 -1,490  
Sep21 200803 100.02 100.03 100.01 100.02 unch 23,750 420,050 +1,676  
Dec21 200803 100.03 100.03 100.01 100.02 -0.01 24,528 324,275 -945  
Total Volume and Open Interest 371,431 3,809,610 -9,280  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200803 100.460 100.465 100.455 100.460 unch 73,424 471,442 -7,553  
Dec20 200803 100.465 100.465 100.455 100.460 -0.005 69,231 423,271 +1,993  
Mar21 200803 100.480 100.480 100.470 100.475 -0.005 52,641 306,412 +1,383  
Total Volume and Open Interest 582,140 3,426,889 +5,403  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200803 99.88 99.89 99.88 99.89 unch 3,949 121,453 +721  
Dec20 200803 99.85 99.86 99.85 99.86 unch 11,319 160,036 +448  
Mar21 200803 99.84 99.85 99.84 99.85 unch 2,227 136,613 -1,619  
Jun21 200803 99.82 99.83 99.82 99.83 unch 2,127 109,195 -909  
Sep21 200803 99.82 99.82 99.81 99.82 unch 1,643 81,230 -534  
Dec21 200803 99.81 99.81 99.79 99.80 -0.01 1,948 65,527 -258  
Mar22 200803 99.80 99.81 99.79 99.80 -0.01 1,367 62,650 -60  
Jun22 200803 99.78 99.78 99.77 99.78 -0.01 924 26,230 +157  
Sep22 200803 99.77 99.77 99.76 99.76 unch 49 921 +20  
Dec22 200803 99.74 99.74 99.74 99.74 unch 30 386 -15  
Total Volume and Open Interest 25,603 765,353 -2,029  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200803 99.16 99.17 99.11 99.13 -0.04 171,123 1,350,263 -8,191  
Dec20 200803 99.09 99.09 99.09 99.09 -0.04 25 1,405 +25  
Total Volume and Open Interest 171,148 1,351,668 -8,166  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200803 99.70 99.71 99.69 99.70 -0.01 84,720 1,227,265 -8,109  
Dec20 200803 99.68 99.68 99.68 99.68 -0.01        
Total Volume and Open Interest 84,720 1,227,265 -8,109  
Gold(CMX) Weekly Monthly
Aug20 200803 1984.3 1984.3 1955.5 1966.0 +3.2 28,853 47,211 -13,357 Hover/Click
Oct20 200803 1985.2 1997.0 1963.5 1974.7 +0.8 21,324 68,618 +1,518 Hover/Click
Dec20 200803 1997.4 2009.5 1975.2 1986.3 +0.4 271,380 404,953 -1,866 Hover/Click
Feb21 200803 2005.9 2016.8 1985.1 1996.1 +0.5 2,229 33,579 +276 Hover/Click
Apr21 200803 2019.6 2025.6 1993.9 2005.0 +0.4 865 9,238 +183 Hover/Click
Jun21 200803 2027.1 2027.1 2004.4 2012.2 +0.5 640 7,475 +188 Hover/Click
Aug21 200803 2026.9 2040.0 2015.4 2017.7 +0.6 28 3,428 +9 Hover/Click
Oct21 200803 2037.0 2037.0 2012.8 2022.1 +0.9 2 2,186 +0 Hover/Click
Dec21 200803 2041.7 2041.7 2018.0 2026.3 +1.0 382 6,277 +61 Hover/Click
Feb22 200803 2027.9 2027.9 2027.9 2027.9 +1.0 0 2 +0 Hover/Click
Apr22 200803 2029.8 2029.8 2029.8 2029.8 +1.0 0 3 +0 Hover/Click
Jun22 200803 2035.4 2035.4 2035.4 2035.4 +1.0 0 97 +0 Hover/Click
Total Volume and Open Interest 331,417 586,484 -12,845  
Silver(CMX) Weekly Monthly
Sep20 200803 2468.0 2527.5 2416.0 2441.7 +20.1 154,855 130,040 +57 Hover/Click
Dec20 200803 2492.5 2551.0 2440.5 2465.2 +18.3 15,299 48,192 +3,573 Hover/Click
Mar21 200803 2554.5 2558.0 2463.0 2488.1 +16.9 673 5,408 +169 Hover/Click
May21 200803 2557.5 2557.5 2481.0 2506.3 +16.4 38 1,169 +4 Hover/Click
Jul21 200803 2522.5 2537.0 2522.0 2524.2 +18.7 61 1,182 +11 Hover/Click
Sep21 200803 2532.9 2532.9 2532.9 2532.9 +18.7 24 212 +4 Hover/Click
Dec21 200803 2565.0 2565.0 2535.0 2539.7 +18.7 25 403 +3 Hover/Click
Total Volume and Open Interest 171,225 187,740 +3,944  
Platinum(NYMEX) Weekly Monthly
Oct20 200803 920.8 938.4 913.4 931.1 +12.2 22,746 50,593 -146 Hover/Click
Jan21 200803 927.0 944.6 921.3 938.0 +12.8 339 3,710 +96 Hover/Click
Apr21 200803 939.8 939.8 939.8 939.8 +13.9 55 215 -3 Hover/Click
Jul21 200803 943.4 943.4 943.4 943.4 +13.7 12 8 -7 Hover/Click
Total Volume and Open Interest 23,162 54,542 -61  
Palladium(NYMEX) Weekly Monthly
Sep20 200803 2133.80 2170.00 2101.30 2139.50 -5.80 2,772 7,469 -452 Hover/Click
Dec20 200803 2125.00 2179.30 2117.80 2149.90 -7.90 606 2,449 +233 Hover/Click
Mar21 200803 2143.90 2143.90 2143.90 2143.90 -7.00 3 45 +0 Hover/Click
Total Volume and Open Interest 3,383 9,970 -219  
Copper(CMX) Weekly Monthly
Sep20 200803 286.65 292.50 283.10 291.20 +4.40 73,599 116,161 -2,259 Hover/Click
Dec20 200803 289.20 294.60 285.30 293.45 +4.40 8,967 57,805 +833 Hover/Click
Mar21 200803 288.65 295.95 286.85 294.95 +4.50 2,505 36,292 +349 Hover/Click
May21 200803 289.95 296.60 289.95 295.70 +4.60 515 9,900 +179 Hover/Click
Jul21 200803 294.35 297.20 294.25 296.30 +4.65 130 1,865 +11 Hover/Click
Total Volume and Open Interest 87,045 233,440 -1,150  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200803 26400 26603 26197 26558 +239 214,147 86,463 +1,640 Hover/Click
Dec20 200803 26190 26468 26110 26436 +243 147 470 +17 Hover/Click
Mar21 200803 26468 26468 26468 26468 +250 0 5 +0 Hover/Click
Jun21 200803 26386 26386 26386 26386 +250       Hover/Click
Total Volume and Open Interest 214,294 86,938 +1,657  
S & P 500(CME) Weekly Monthly
Sep20 200803 3288.50 3288.50 3288.50 3288.50 +25.00 1,405 22,407 +223  
Dec20 200803 3278.25 3278.25 3278.25 3278.25 +25.25        
Mar21 200803 3269.00 3269.00 3269.00 3269.00 +26.75        
Jun21 200803 3258.00 3258.00 3258.00 3258.00 +26.75        
Total Volume and Open Interest 1,405 22,481 +223  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200803 3272.00 3295.50 3254.75 3288.50 +25.00 2,000,721 2,613,918 -5,774 Hover/Click
Dec20 200803 3259.50 3285.75 3245.00 3278.25 +25.25 2,724 49,188 +276 Hover/Click
Mar21 200803 3246.50 3271.00 3246.50 3269.00 +26.75 20 1,627 -3 Hover/Click
Jun21 200803 3258.00 3258.00 3258.00 3258.00 +26.75 0 23 +0 Hover/Click
Total Volume and Open Interest 2,003,465 2,664,757 -5,501  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200803 10933.25 11073.00 10876.25 11044.25 +153.75 521,157 220,418 -3,232 Hover/Click
Dec20 200803 10911.00 11057.25 10868.75 11027.75 +153.50 742 1,799 +46 Hover/Click
Mar21 200803 11032.75 11032.75 11032.75 11032.75 +161.25 15 17 +6 Hover/Click
Total Volume and Open Interest 521,914 222,234 -3,180  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200803 1861.90 1885.20 1853.00 1882.40 +21.90 15,384 58,333 -299 Hover/Click
Dec20 200803 1881.90 1881.90 1881.90 1881.90 +21.90 0 3 +0 Hover/Click
Mar21 200803 1884.50 1884.50 1884.50 1884.50 +21.90       Hover/Click
Total Volume and Open Interest 15,384 58,336 -299  
Volatility Index(CBOE)
Aug20 200803 26.95 27.30 26.44 26.78 -0.05 74,475 127,539 -8,654  
Sep20 200803 29.65 29.97 29.10 29.38 -0.25 39,628 66,379 +5,298  
Oct20 200803 32.15 32.42 31.67 31.85 -0.28 11,651 29,124 +1,097  
Nov20 200803 30.00 30.24 29.75 29.88 -0.15 6,660 24,096 -238  
Total Volume and Open Interest 139,626 268,883 -1,647  
S & P 600(CME)
Sep20 200803 876.80 876.80 876.80 876.80 +11.20 0 368 +0  
Dec20 200803 877.40 877.40 877.40 877.40 +11.30        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200803 1479.20 1504.80 1467.80 1502.20 +24.40 170,948 498,947 -1,900 Hover/Click
Dec20 200803 1467.50 1500.60 1467.50 1499.00 +24.50 17 551 +0 Hover/Click
Mar21 200803 1497.30 1497.30 1497.30 1497.30 +26.10       Hover/Click
Total Volume and Open Interest 170,965 499,498 -1,900  
Nikkei 225(CME)
Sep20 200803 21955 22415 21895 22405 +465 8,073 12,637 +54  
Dec20 200803 21940 22285 21940 22285 +465 1 7 +1  
Total Volume and Open Interest 8,074 12,644 +55  
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 200803 21955 22200 21900 22090 +330 591,631 485,475 +3,096  
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 200803 21970 22200 21900 22090 +330 39,040 272,159 +3,479  
Dec20 200803 21800 22050 21760 21950 +340 283 76,817 +147  
Mar21 200803 21750 21980 21750 21880 +330 10 6,621 +9  
Total Volume and Open Interest 39,335 434,419 +3,892  
Nikkei 225(CME) Yen
Sep20 200803 21940 22395 21870 22385 +465 36,945 38,920 +2,160  
Dec20 200803 21985 22240 21985 22240 +465 7 79 +5  
Mar21 200803 22155 22155 22155 22155 +470        
Total Volume and Open Interest 36,952 38,999 +2,165  
Nikkei 225(CME) e-Mini Yen
Sep20 200803 22390 22390 22385 22390 +470        
Dec20 200803 22240 22240 22240 22240 +460        
Mar21 200803 22160 22160 22155 22160 +470        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200803 4815.5 4898.0 4760.5 4874.0 +93.0 44,406 248,102 -3,856  
Sep20 200803 4811.5 4885.5 4759.0 4870.0 +93.0 1,077 17,327 -150  
Oct20 200803 4861.5 4861.5 4861.5 4861.5 +94.0        
Dec20 200803 4851.0 4851.0 4851.0 4851.0 +94.0 0 59,620 +0  
Mar21 200803 4839.0 4839.0 4839.0 4839.0 +94.0        
Jun21 200803 4754.5 4754.5 4754.5 4754.5 +95.5        
Total Volume and Open Interest 45,483 343,561 +0  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200803 24566 24609 24185 24387 -170 164,776 109,777 +6,663  
Sep20 200803 24447 24488 24074 24273 -163 1,819 10,362 +222  
Total Volume and Open Interest 188,505 145,116 -1,725  
DAX(EUREX) Weekly Monthly
Sep20 200803 12297.0 12693.0 12267.0 12654.0 +303.5 126,874 91,883 +17,556  
Dec20 200803 12320.0 12662.0 12320.0 12633.0 +302.5 218 769 +35  
Mar21 200803 12534.0 12623.5 12534.0 12623.5 +304.0 0 30 +0  
Total Volume and Open Interest 127,092 92,682 +17,591  
Mini-DAX(EUREX)
Sep20 200803 12310.0 12692.0 12274.0 12654.0 +303.5 82,717 15,616 +4,424  
Dec20 200803 12265.0 12655.0 12265.0 12633.0 +302.5 119 185 +57  
Mar21 200803 12430.0 12623.5 12430.0 12623.5 +304.0 0 4 -1  
Total Volume and Open Interest 82,836 15,805 +4,480  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200803 3164 3258 3158 3248 +65 1,353,887 3,518,669 +202,339  
Dec20 200803 3170 3245 3157 3236 +66 190 474,222 +8  
Mar21 200803 3223 3223 3223 3223 +65 0 3,753 +0  
Total Volume and Open Interest 1,354,077 4,043,734 +202,347  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200803 10007 10269 9983 10237 +230 41,927 158,710 +3,891  
Dec20 200803 10013 10203 10013 10203 +230 7 403 +6  
Mar21 200803 10099 10099 10099 10099 +230 0 27 +0  
Total Volume and Open Interest 41,934 159,140 +3,897  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200803 5877.50 6004.50 5819.00 6000.50 +114.00 115,878 731,942 +1,518  
Dec20 200803 5969.00 5969.00 5969.00 5969.00 +113.00 19 5,115 -2  
Mar21 200803 5935.00 5935.00 5935.00 5935.00 +113.50 0 47 +0  
Total Volume and Open Interest 115,897 737,159 +1,516  
SPI 200(SFE) Weekly Monthly
Sep20 200803 5883.0 5926.0 5815.0 5888.0 +10.0 29,446 327,123 +81  
Dec20 200803 5854.0 5885.0 5854.0 5876.0 +10.0 0 2,409 +0  
Mar21 200803 5809.0 5809.0 5809.0 5809.0 +10.0 0 1,681 +0  
Total Volume and Open Interest 29,446 331,278 +81  
FTSE MIB(ISE)
Sep20 200803 19165.00 19415.00 18930.00 19360.00 +263.00 28,207 65,272 +5,724  
Dec20 200803 19190.00 19270.00 18850.00 19268.00 +268.00 105 1,221 +79  
Mar21 200803 19108.00 19108.00 19108.00 19108.00 +283.00        
Total Volume and Open Interest 28,312 66,493 +5,803  
KOSPI 200(KFE)
Sep20 200803 299.60 300.15 297.30 299.20 -0.15 208,268 303,582 -750  
Dec20 200803 298.40 298.40 298.40 298.40 -0.50 387 38,394 +413  
Mar21 200803 295.75 295.75 295.75 295.75 -0.85 3 4,417 +0  
Total Volume and Open Interest 208,664 376,518 -340  
GSCI(CME) Weekly Monthly
Aug20 200803 340.75 345.70 340.60 343.95 +5.45 12 5,645 +0  
Sep20 200803 345.75 345.75 345.75 345.75 +5.45        
Oct20 200803 348.80 348.80 348.80 348.80 +11.55        
Total Volume and Open Interest 12 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