Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 04, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200804 893.50 893.50 881.00 883.75 -13.75 5,040 2,250 -2,427 Hover/Click
Sep20 200804 889.75 892.00 877.25 879.75 -13.25 19,460 54,396 -2,008 Hover/Click
Nov20 200804 893.00 895.25 879.25 881.75 -14.50 80,824 365,504 +632 Hover/Click
Jan21 200804 899.00 901.25 885.75 888.00 -13.75 11,500 89,000 +290 Hover/Click
Mar21 200804 896.25 901.00 886.25 888.75 -11.25 12,276 162,651 +1,829 Hover/Click
May21 200804 898.25 904.25 889.75 892.50 -9.25 4,973 71,723 -152 Hover/Click
Jul21 200804 905.00 910.50 896.50 899.25 -8.25 3,790 49,562 +64 Hover/Click
Aug21 200804 906.75 911.25 898.00 900.75 -7.50 51 2,623 +22 Hover/Click
Sep21 200804 901.00 905.25 893.00 895.75 -6.50 206 1,356 -33 Hover/Click
Nov21 200804 898.25 903.75 892.25 894.75 -5.25 1,813 22,891 -509 Hover/Click
Jan22 200804 901.75 902.50 895.75 898.00 -5.50 146 496 +16 Hover/Click
Mar22 200804 892.00 896.75 887.25 890.00 -4.75 220 939 +62 Hover/Click
May22 200804 892.75 892.75 888.75 889.75 -4.75 60 221 +34 Hover/Click
Jul22 200804 896.00 896.00 895.00 896.00 -4.50 5 94 +1 Hover/Click
Total Volume and Open Interest 140,379 823,901 -2,174  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200804 286.00 286.00 282.60 283.70 -3.40 2,314 2,792 -1,031 Hover/Click
Sep20 200804 288.30 288.60 284.60 285.80 -3.50 19,310 68,992 -2,040 Hover/Click
Oct20 200804 290.80 290.90 286.40 287.80 -3.80 7,923 31,684 +1,214 Hover/Click
Dec20 200804 294.70 295.10 289.40 291.40 -4.30 43,744 157,083 -232 Hover/Click
Jan21 200804 296.10 296.10 290.90 292.90 -4.00 6,221 27,663 +117 Hover/Click
Mar21 200804 295.90 296.00 291.50 293.20 -3.40 6,389 51,564 +788 Hover/Click
May21 200804 295.50 296.20 292.50 294.20 -2.50 3,343 34,405 +415 Hover/Click
Jul21 200804 298.20 298.20 295.20 296.70 -1.90 2,084 27,628 +131 Hover/Click
Aug21 200804 299.20 299.30 296.60 298.00 -1.50 122 6,244 +14 Hover/Click
Sep21 200804 299.70 299.80 297.20 298.50 -1.40 78 7,028 +28 Hover/Click
Total Volume and Open Interest 92,054 431,113 -470  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200804 31.67 31.74 31.38 31.53 -0.14 1,716 1,836 -1,726 Hover/Click
Sep20 200804 31.22 31.67 30.99 31.05 -0.17 25,558 60,225 -1,345 Hover/Click
Oct20 200804 31.10 31.62 30.85 30.90 -0.25 12,978 35,606 +1,348 Hover/Click
Dec20 200804 31.34 31.78 31.00 31.05 -0.27 59,368 176,601 +2,952 Hover/Click
Jan21 200804 31.50 31.91 31.16 31.21 -0.28 8,136 39,801 +803 Hover/Click
Mar21 200804 31.60 32.00 31.25 31.30 -0.30 5,810 50,956 +58 Hover/Click
May21 200804 31.65 32.09 31.34 31.39 -0.31 4,635 38,816 +1,069 Hover/Click
Jul21 200804 31.78 32.18 31.43 31.49 -0.31 1,843 20,397 -193 Hover/Click
Aug21 200804 31.84 32.09 31.39 31.43 -0.34 22 2,923 -7 Hover/Click
Sep21 200804 31.71 31.99 31.26 31.31 -0.32 27 2,078 +8 Hover/Click
Total Volume and Open Interest 120,515 442,690 +3,063  
Canola(WCE) Weekly Monthly
Nov20 200804 493.2 494.9 489.9 490.8 -0.7 14,515 134,337 +2,576 Hover/Click
Jan21 200804 497.0 500.3 496.3 497.3 +0.2 5,887 29,490 +1,590 Hover/Click
Mar21 200804 500.5 504.1 499.5 500.5 +0.5 2,305 9,526 +259 Hover/Click
May21 200804 503.9 506.7 501.8 503.3 +0.9 376 7,338 +35 Hover/Click
Jul21 200804 503.9 506.7 501.6 504.1 +2.3 144 1,966 +63 Hover/Click
Total Volume and Open Interest 23,312 183,317 +4,499  
Corn(CBOT) Weekly Monthly
Sep20 200804 316.50 316.75 308.25 308.25 -9.25 77,056 546,015 -5,551 Hover/Click
Dec20 200804 327.25 327.75 320.00 320.25 -8.25 94,586 673,531 +2,852 Hover/Click
Mar21 200804 338.75 339.25 332.00 332.25 -8.00 23,222 147,280 +1,941 Hover/Click
May21 200804 347.00 347.00 340.00 340.25 -7.75 6,778 43,615 +1,657 Hover/Click
Jul21 200804 352.50 352.75 346.50 347.25 -6.50 5,896 85,169 +5 Hover/Click
Sep21 200804 355.75 355.75 351.00 352.50 -3.75 1,680 28,729 +149 Hover/Click
Dec21 200804 362.00 362.50 359.00 361.00 -1.50 5,683 89,768 -80 Hover/Click
Mar22 200804 370.50 372.00 369.00 371.25 -1.00 212 4,403 -12 Hover/Click
May22 200804 377.50 377.75 375.75 377.50 -1.00 0 735 +0 Hover/Click
Jul22 200804 382.25 382.25 380.00 381.25 -1.75 4 1,346 +3 Hover/Click
Total Volume and Open Interest 215,137 1,623,627 +975  
Wheat(CBOT) Weekly Monthly
Sep20 200804 521.00 521.25 507.75 508.25 -12.75 48,266 188,163 +2,508 Hover/Click
Dec20 200804 530.00 530.00 516.00 516.50 -12.75 34,202 109,645 +4,769 Hover/Click
Mar21 200804 537.00 537.00 525.25 526.00 -11.25 8,543 42,884 +1,170 Hover/Click
May21 200804 539.25 539.25 531.00 532.25 -9.50 2,862 15,756 +303 Hover/Click
Jul21 200804 538.75 538.75 533.75 535.25 -6.50 3,001 19,213 +866 Hover/Click
Sep21 200804 544.25 544.25 540.00 541.75 -5.25 703 2,360 -72 Hover/Click
Total Volume and Open Interest 98,367 387,250 +9,793  
Wheat(KCBT) Weekly Monthly
Sep20 200804 431.50 431.50 421.75 422.25 -8.50 19,355 146,060 -199 Hover/Click
Dec20 200804 442.50 442.50 432.50 433.00 -8.50 10,975 79,001 +1,543 Hover/Click
Mar21 200804 452.75 453.00 444.00 444.75 -7.75 2,635 19,224 +370 Hover/Click
May21 200804 460.25 460.50 452.50 452.75 -7.25 1,570 14,263 +866 Hover/Click
Jul21 200804 467.25 467.25 460.25 460.75 -6.50 545 6,476 +128 Hover/Click
Sep21 200804 472.25 473.25 470.00 470.50 -6.00 81 1,001 -16 Hover/Click
Dec21 200804 489.25 489.50 482.75 483.00 -6.25 5 653 -3 Hover/Click
Total Volume and Open Interest 35,166 266,722 +2,689  
Wheat(MGE) Weekly Monthly
Sep20 200804 506.00 506.25 501.50 501.75 -4.75 5,381 41,905 +315 Hover/Click
Dec20 200804 519.50 520.00 515.75 516.00 -4.25 1,959 18,516 +384 Hover/Click
Mar21 200804 534.00 534.00 530.00 530.50 -4.00 289 6,752 +28 Hover/Click
May21 200804 543.75 543.75 540.50 540.50 -3.75 82 2,922 +3 Hover/Click
Jul21 200804 552.50 552.50 550.00 550.00 -3.50 71 570 -2 Hover/Click
Sep21 200804 560.25 560.25 558.75 558.75 -2.50 49 599 +0 Hover/Click
Total Volume and Open Interest 7,852 71,368 +736  
Oats(CBOT) Weekly Monthly
Sep20 200804 277.50 278.25 272.00 273.00 -3.75 108 619 -66 Hover/Click
Dec20 200804 273.25 273.50 267.25 269.00 -3.75 218 3,740 +91 Hover/Click
Mar21 200804 273.50 273.50 269.25 269.75 -3.25 17 129 +11 Hover/Click
May21 200804 270.50 271.00 270.50 271.00 -0.50 7 49 +1 Hover/Click
Total Volume and Open Interest 350 4,537 +37  
Rough Rice(CBOT) Weekly Monthly
Sep20 200804 11.60 11.70 11.55 11.57 -0.02 211 6,967 -111 Hover/Click
Nov20 200804 11.64 11.73 11.60 11.63 -0.01 148 2,846 +99 Hover/Click
Jan21 200804 11.77 11.80 11.77 11.77 -0.01 0 48 +0 Hover/Click
Mar21 200804 11.98 11.98 11.94 11.94 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 359 9,872 -12  
Live Cattle(CME) Weekly Monthly
Aug20 200804 103.000 103.000 101.950 102.285 -0.750 8,959 31,282 -1,089 Hover/Click
Oct20 200804 108.100 108.350 107.200 107.480 -0.805 22,064 124,508 +634 Hover/Click
Dec20 200804 111.680 111.900 111.100 111.385 -0.445 9,971 56,757 +1,088 Hover/Click
Feb21 200804 114.635 115.000 114.450 114.680 -0.400 6,339 35,490 +449 Hover/Click
Apr21 200804 116.250 116.600 116.230 116.535 -0.065 2,633 22,654 +456 Hover/Click
Jun21 200804 110.100 110.250 109.800 110.150 -0.280 981 10,895 +161 Hover/Click
Total Volume and Open Interest 51,234 284,503 +1,788  
Feeder Cattle(CME) Weekly Monthly
Aug20 200804 144.880 145.400 144.080 144.700 -0.180 1,481 6,389 -106 Hover/Click
Sep20 200804 146.880 147.400 146.050 146.630 -0.450 4,892 14,668 +376 Hover/Click
Oct20 200804 146.830 147.500 146.380 147.080 -0.155 3,379 8,475 +306 Hover/Click
Nov20 200804 147.100 147.380 146.485 147.200 +0.120 1,820 5,041 +228 Hover/Click
Jan21 200804 144.200 144.535 143.700 144.300 +0.150 846 6,492 +7 Hover/Click
Mar21 200804 142.785 143.185 142.300 142.650 -0.085 362 2,295 +49 Hover/Click
Apr21 200804 143.800 144.080 143.380 143.580 -0.220 87 355 +16 Hover/Click
Total Volume and Open Interest 12,953 43,963 +923  
Lean Hogs(CME) Weekly Monthly
Aug20 200804 49.900 50.480 49.550 49.700 -0.180 5,689 24,511 -1,940 Hover/Click
Oct20 200804 48.250 49.580 48.180 49.030 +0.630 17,746 105,378 +2,733 Hover/Click
Dec20 200804 50.000 50.730 49.830 50.580 +0.500 9,178 48,306 +470 Hover/Click
Feb21 200804 58.950 58.950 58.250 58.880 -0.170 4,810 26,595 +621 Hover/Click
Apr21 200804 64.970 64.970 64.100 64.680 -0.450 1,576 18,532 +268 Hover/Click
May21 200804 69.150 69.150 68.850 69.080 -0.750 7 554 +0  
Jun21 200804 74.750 74.780 73.800 74.400 -0.600 482 6,952 +6 Hover/Click
Jul21 200804 75.150 75.230 74.150 74.980 -0.500 78 1,173 -4 Hover/Click
Total Volume and Open Interest 39,648 232,840 +2,171  
Class III Milk(CME) Weekly Monthly
Jul20 200804 24.54 24.56 24.53 24.53 unch 24 7,015 +1 Hover/Click
Aug20 200804 20.38 20.40 19.12 19.28 -1.00 451 6,162 -22 Hover/Click
Sep20 200804 18.15 18.15 16.67 16.67 -1.50 262 4,584 -2 Hover/Click
Oct20 200804 17.57 17.63 16.73 16.81 -0.89 89 3,178 +27 Hover/Click
Nov20 200804 16.82 16.93 16.41 16.46 -0.51 45 2,320 +7 Hover/Click
Dec20 200804 16.31 16.35 16.03 16.12 -0.28 53 1,739 +11 Hover/Click
Jan21 200804 16.06 16.06 15.81 15.81 -0.27 16 736 +6 Hover/Click
Feb21 200804 16.13 16.13 15.90 15.90 -0.26 15 677 -2 Hover/Click
Mar21 200804 16.21 16.21 15.98 15.98 -0.30 7 678 -5 Hover/Click
Apr21 200804 16.21 16.24 16.04 16.14 -0.11 1 413 +1 Hover/Click
May21 200804 16.34 16.38 16.21 16.26 -0.11 1 414 +0 Hover/Click
Jun21 200804 16.51 16.52 16.30 16.40 -0.12 0 332 +0 Hover/Click
Jul21 200804 16.75 16.75 16.63 16.63 -0.12 4 84 -1 Hover/Click
Total Volume and Open Interest 977 28,609 +28  
Cocoa(ICE) Weekly Monthly
Sep20 200804 2471 2485 2438 2449 -20 19,622 74,357 -2,358 Hover/Click
Dec20 200804 2464 2474 2437 2447 -14 18,132 68,858 +1,707 Hover/Click
Mar21 200804 2445 2450 2421 2434 -7 7,233 48,545 +452 Hover/Click
May21 200804 2431 2437 2411 2424 -6 2,732 15,530 +491 Hover/Click
Jul21 200804 2428 2428 2403 2417 -6 554 6,739 +196 Hover/Click
Sep21 200804 2422 2423 2397 2412 -5 355 4,552 +24 Hover/Click
Dec21 200804 2412 2413 2394 2401 -5 130 3,163 +26 Hover/Click
Total Volume and Open Interest 48,758 221,856 +538  
Coffee "C"(ICE) Weekly Monthly
Sep20 200804 116.90 121.25 116.65 121.05 +3.15 34,771 79,849 -1,573 Hover/Click
Dec20 200804 119.25 123.60 119.25 123.45 +2.95 25,147 79,869 -484 Hover/Click
Mar21 200804 121.00 125.40 121.00 125.35 +3.05 9,940 42,743 -161 Hover/Click
May21 200804 121.70 126.35 121.70 126.30 +3.10 4,112 24,057 -122 Hover/Click
Jul21 200804 123.45 126.90 123.40 126.85 +2.85 1,504 11,738 +145 Hover/Click
Sep21 200804 123.00 127.30 123.00 127.20 +2.60 1,065 7,369 -95 Hover/Click
Total Volume and Open Interest 78,319 269,205 -1,902  
Orange Juice(ICE) Weekly Monthly
Sep20 200804 123.25 123.50 117.00 118.70 -4.20 544 6,894 -213 Hover/Click
Nov20 200804 126.40 126.45 120.05 121.85 -4.45 203 2,104 +129 Hover/Click
Jan21 200804 124.25 124.70 123.30 124.70 -4.15 13 673 +12 Hover/Click
Mar21 200804 130.80 130.80 126.00 127.15 -3.65 0 320 +0 Hover/Click
May21 200804 128.75 129.45 128.35 129.45 -3.10 0 81 +0 Hover/Click
Jul21 200804 131.35 131.35 131.35 131.35 -2.30 0 1 +0 Hover/Click
Total Volume and Open Interest 760 10,073 -72  
Sugar #11(ICE) Weekly Monthly
Oct20 200804 12.67 12.80 12.55 12.78 +0.06 96,843 388,719 +6,810 Hover/Click
Mar21 200804 13.25 13.38 13.13 13.35 +0.06 47,044 237,723 +790 Hover/Click
May21 200804 12.98 13.09 12.87 13.06 +0.06 19,084 101,850 +2,678 Hover/Click
Jul21 200804 12.63 12.76 12.56 12.72 +0.04 11,040 81,273 +1,560 Hover/Click
Oct21 200804 12.56 12.65 12.45 12.61 +0.03 6,498 69,119 +1,563 Hover/Click
Mar22 200804 12.73 12.82 12.64 12.80 +0.02 3,462 39,648 +705 Hover/Click
May22 200804 12.39 12.45 12.27 12.45 +0.04 2,085 22,618 +1,105 Hover/Click
Jul22 200804 12.12 12.21 11.98 12.18 +0.05 1,305 21,410 +190 Hover/Click
Total Volume and Open Interest 188,564 982,443 +15,653  
London Cocoa(LCE) Weekly Monthly
Sep20 200804 1678 1686 1662 1668 -6 4,933 54,659 -1,130 Hover/Click
Dec20 200804 1679 1686 1668 1674 -5 7,168 65,808 +289 Hover/Click
Mar21 200804 1675 1677 1660 1669 -4 5,378 58,693 -329 Hover/Click
May21 200804 1673 1674 1660 1669 -4 2,209 27,803 +395 Hover/Click
Jul21 200804 1668 1671 1661 1668 -3 1,354 11,871 +30 Hover/Click
Sep21 200804 1666 1667 1661 1667 -3 694 12,210 -74 Hover/Click
Dec21 200804 1656 1659 1655 1659 -2 187 12,673 -14 Hover/Click
Total Volume and Open Interest 21,999 245,131 -768  
London Sugar(LCE) Weekly Monthly
Oct20 200804 375.00 377.00 371.00 374.60 -0.60 6,667 45,988 -133 Hover/Click
Dec20 200804 374.60 375.20 369.90 373.50 -0.40 4,869 22,952 +1,398 Hover/Click
Mar21 200804 372.00 372.80 368.30 372.40 +0.90 2,843 15,442 +43 Hover/Click
May21 200804 373.20 375.20 370.40 374.90 +2.20 809 8,281 -21 Hover/Click
Aug21 200804 368.50 371.40 367.20 371.20 +2.80 135 4,416 +58 Hover/Click
Total Volume and Open Interest 15,586 100,980 +1,562  
Cotton(ICE) Weekly Monthly
Oct20 200804 63.80 63.94 63.25 63.93 +0.40 6 125 +0 Hover/Click
Dec20 200804 63.87 64.28 63.54 64.01 +0.14 11,949 114,664 +290 Hover/Click
Mar21 200804 64.45 64.93 64.24 64.71 +0.17 3,793 30,891 -373 Hover/Click
May21 200804 64.75 65.39 64.70 65.12 +0.17 1,911 6,766 -177 Hover/Click
Jul21 200804 65.04 65.68 65.04 65.39 +0.14 682 8,701 -50 Hover/Click
Oct21 200804 63.99 63.99 63.99 63.99 +0.18 0 1 +0 Hover/Click
Total Volume and Open Interest 18,531 174,380 -380  
Lumber(CME) Weekly Monthly
Sep20 200804 597.7 611.0 586.6 610.9 +14.7 553 2,597 -89  
Nov20 200804 539.0 549.2 529.1 549.2 +11.8 322 989 +15  
Jan21 200804 516.6 519.5 503.2 519.0 +4.0 52 498 +10  
Mar21 200804 486.6 490.0 479.4 490.0 +3.5 14 167 +2  
May21 200804 457.0 457.0 457.0 457.0 -0.4 2 68 +0  
Jul21 200804 452.0 452.0 452.0 452.0 -0.4 0 1 +0  
Sep21 200804 453.5 453.5 453.5 453.5 -0.4        
Total Volume and Open Interest 943 4,320 -62  
Crude Oil(NYM) Weekly Monthly
Sep20 200804 40.78 42.08 40.14 41.70 +0.69 318,788 412,279 -21,289 Hover/Click
Oct20 200804 41.08 42.28 40.43 41.91 +0.60 102,565 220,705 +9,809 Hover/Click
Nov20 200804 41.39 42.55 40.80 42.21 +0.53 46,423 129,237 +75 Hover/Click
Dec20 200804 41.67 42.78 41.12 42.46 +0.47 62,355 239,003 +500 Hover/Click
Jan21 200804 41.80 43.00 41.42 42.72 +0.44 15,125 82,282 -818 Hover/Click
Feb21 200804 42.22 43.25 41.71 42.98 +0.42 6,986 59,667 -104 Hover/Click
Mar21 200804 42.48 43.50 42.04 43.25 +0.41 5,383 94,519 +35 Hover/Click
Apr21 200804 42.66 43.71 42.29 43.48 +0.40 1,653 39,539 +163 Hover/Click
May21 200804 42.91 43.92 42.52 43.69 +0.39 1,633 37,693 +322 Hover/Click
Jun21 200804 43.11 44.10 42.73 43.89 +0.40 15,015 149,355 +1,237 Hover/Click
Jul21 200804 43.29 44.22 42.94 44.04 +0.36 894 34,312 -258 Hover/Click
Aug21 200804 43.59 44.28 43.59 44.18 +0.34 627 26,876 -15 Hover/Click
Sep21 200804 43.74 44.35 43.73 44.31 +0.33 1,068 45,382 +54 Hover/Click
Oct21 200804 44.00 44.42 43.91 44.42 +0.32 277 22,643 +80 Hover/Click
Nov21 200804 44.14 44.77 44.05 44.54 +0.31 951 20,218 +297 Hover/Click
Dec21 200804 44.01 44.83 43.68 44.65 +0.29 18,748 172,117 +2,493 Hover/Click
Total Volume and Open Interest 607,147 2,006,292 -7,411  
e-miNY Crude Oil(NYM)
Sep20 200804 40.775 42.100 40.150 41.700 +0.700 8,762 1,850 -261  
Oct20 200804 41.000 42.250 40.450 41.900 +0.600 607 237 +13  
Nov20 200804 40.800 42.200 40.800 42.200 +0.525 19 156 -3  
Dec20 200804 41.625 42.750 41.150 42.450 +0.450 49 585 +1  
Jan21 200804 42.700 42.725 42.700 42.725 +0.450 7 93 +1  
Feb21 200804 42.975 42.975 42.150 42.975 +0.425 1 110 -1  
Mar21 200804 42.300 43.400 42.300 43.250 +0.400 2 41 -2  
Apr21 200804 43.475 43.475 42.600 43.475 +0.400 0 17 +0  
May21 200804 43.600 43.700 43.600 43.700 +0.400 0 22 +0  
Jun21 200804 43.800 44.075 42.750 43.900 +0.400 3 128 +1  
Total Volume and Open Interest 9,463 3,359 -251  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200804 123.84 127.13 122.22 125.84 +1.75 51,407 93,746 -2,734 Hover/Click
Oct20 200804 125.36 128.57 123.75 127.41 +1.81 25,092 40,950 -268 Hover/Click
Nov20 200804 126.79 130.34 125.66 129.23 +1.73 11,285 31,216 +1,114 Hover/Click
Dec20 200804 128.89 132.08 127.55 131.04 +1.65 12,264 37,827 +431 Hover/Click
Jan21 200804 130.58 133.76 129.31 132.83 +1.70 3,387 23,659 +184 Hover/Click
Feb21 200804 131.83 135.13 130.64 134.26 +1.80 1,337 15,980 -18 Hover/Click
Mar21 200804 132.64 135.92 131.40 135.11 +1.86 2,248 16,377 +237 Hover/Click
Apr21 200804 132.67 136.19 132.50 135.47 +1.92 1,056 9,207 +185 Hover/Click
May21 200804 133.05 136.80 133.05 136.18 +1.96 796 6,219 +167 Hover/Click
Jun21 200804 134.62 137.70 133.32 137.06 +2.03 1,661 21,791 +62 Hover/Click
Jul21 200804 137.48 138.71 135.47 138.42 +2.03 507 4,555 +77 Hover/Click
Aug21 200804 136.77 139.69 136.77 139.69 +2.01 131 4,194 +9 Hover/Click
Sep21 200804 140.87 140.87 140.87 140.87 +1.98 136 5,653 -7 Hover/Click
Oct21 200804 141.90 141.90 141.90 141.90 +1.93 60 2,245 +4 Hover/Click
Total Volume and Open Interest 111,955 359,318 -2,392  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200804 121.31 123.11 118.87 121.43 +0.12 72,054 111,755 -1,161 Hover/Click
Oct20 200804 113.93 115.89 111.76 114.43 +0.43 48,987 49,894 +2,177 Hover/Click
Nov20 200804 111.66 114.47 110.50 113.17 +0.60 23,416 27,142 +1,042 Hover/Click
Dec20 200804 111.02 113.63 109.87 112.45 +0.68 21,690 40,849 +13 Hover/Click
Jan21 200804 110.82 114.07 110.68 112.94 +0.61 5,285 15,831 -530 Hover/Click
Feb21 200804 113.00 114.42 112.51 114.37 +0.40 2,190 7,483 +289 Hover/Click
Mar21 200804 114.93 117.66 114.87 116.68 +0.27 2,755 14,787 +620 Hover/Click
Apr21 200804 130.18 132.89 130.18 131.89 +0.31 1,835 11,518 +591 Hover/Click
May21 200804 131.62 133.45 131.62 133.30 +0.28 785 4,288 +87 Hover/Click
Jun21 200804 132.75 134.49 131.71 133.74 +0.34 760 22,387 +15 Hover/Click
Total Volume and Open Interest 181,232 325,892 -1,243  
e-miNY RBOB Gasoline(NYM)
Sep20 200804 121.43 121.43 121.43 121.43 +0.12        
Oct20 200804 114.43 114.43 114.43 114.43 +0.43        
Nov20 200804 113.17 113.17 113.17 113.17 +0.60        
Dec20 200804 112.45 112.45 112.45 112.45 +0.68        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200804 2.097 2.198 2.056 2.193 +0.092 112,248 347,143 +1,636 Hover/Click
Oct20 200804 2.239 2.338 2.197 2.334 +0.095 56,143 149,951 +4,006 Hover/Click
Nov20 200804 2.614 2.670 2.559 2.669 +0.057 35,859 107,781 +1,692 Hover/Click
Dec20 200804 2.922 2.966 2.882 2.965 +0.042 18,285 86,322 +41 Hover/Click
Jan21 200804 3.023 3.065 2.990 3.065 +0.040 19,168 132,336 +2,211 Hover/Click
Feb21 200804 2.981 3.025 2.958 3.024 +0.036 5,183 41,486 +255 Hover/Click
Mar21 200804 2.875 2.908 2.847 2.907 +0.027 11,795 79,721 +1,130 Hover/Click
Apr21 200804 2.618 2.642 2.596 2.640 +0.016 10,899 79,082 +979 Hover/Click
May21 200804 2.582 2.606 2.561 2.605 +0.017 4,284 37,978 +557 Hover/Click
Jun21 200804 2.621 2.639 2.597 2.637 +0.014 1,695 21,461 +56 Hover/Click
Jul21 200804 2.659 2.681 2.640 2.676 +0.010 873 18,570 +294 Hover/Click
Aug21 200804 2.666 2.688 2.649 2.684 +0.009 743 15,524 +188 Hover/Click
Sep21 200804 2.649 2.674 2.635 2.669 +0.009 1,098 17,539 -7 Hover/Click
Oct21 200804 2.660 2.693 2.654 2.688 +0.009 2,080 44,360 +138 Hover/Click
Nov21 200804 2.716 2.738 2.701 2.732 +0.007 586 23,585 +62 Hover/Click
Dec21 200804 2.837 2.864 2.828 2.859 +0.008 848 16,050 +251 Hover/Click
Total Volume and Open Interest 283,491 1,307,193 +14,054  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200804 43.84 44.82 43.24 44.43 +0.28 196,616 449,667 -5,180 Hover/Click
Nov20 200804 44.20 45.20 43.65 44.84 +0.31 98,382 254,619 +14,490 Hover/Click
Dec20 200804 44.48 45.58 44.06 45.24 +0.33 84,074 335,061 +201 Hover/Click
Jan21 200804 44.81 45.93 44.46 45.59 +0.33 20,723 153,825 -63 Hover/Click
Feb21 200804 45.23 46.29 44.85 45.95 +0.32 11,643 96,937 +1,241 Hover/Click
Mar21 200804 45.59 46.59 45.19 46.27 +0.31 7,818 89,403 +635 Hover/Click
Apr21 200804 45.88 46.88 45.50 46.54 +0.30 2,940 62,833 +1 Hover/Click
May21 200804 46.14 47.09 45.80 46.79 +0.29 3,099 50,648 +15 Hover/Click
Jun21 200804 46.38 47.33 46.02 47.02 +0.28 19,367 161,848 -254 Hover/Click
Jul21 200804 45.87 47.22 45.87 47.22 +0.26 941 52,108 -27 Hover/Click
Aug21 200804 47.42 47.42 47.42 47.42 +0.25 3,514 36,122 -400 Hover/Click
Sep21 200804 47.60 47.60 47.60 47.60 +0.24 4,318 42,738 +1,027 Hover/Click
Oct21 200804 47.74 47.74 47.74 47.74 +0.22 1,248 24,876 +186 Hover/Click
Nov21 200804 47.86 47.86 47.86 47.86 +0.21 1,084 19,628 +17 Hover/Click
Total Volume and Open Interest 479,508 2,459,778 -49,932  
Gas Oil(ICE) Weekly Monthly
Aug20 200804 366.50 378.50 362.50 370.75 +0.75 28,899 74,288 -7,876 Hover/Click
Sep20 200804 369.75 381.00 366.00 373.75 +0.75 62,622 137,484 -5,698 Hover/Click
Oct20 200804 374.50 385.50 371.00 378.75 +0.75 29,534 115,763 +29 Hover/Click
Nov20 200804 379.25 388.75 375.00 382.50 +1.00 11,755 65,901 +1,957 Hover/Click
Dec20 200804 380.75 391.00 377.75 385.00 +1.00 19,802 91,953 +104 Hover/Click
Jan21 200804 384.50 394.75 381.75 388.75 +1.25 3,811 43,059 +78 Hover/Click
Feb21 200804 388.00 398.25 385.50 392.25 +1.50 2,341 25,808 +388 Hover/Click
Mar21 200804 392.25 401.50 388.75 395.75 +1.75 2,959 28,658 -119 Hover/Click
Apr21 200804 397.00 401.25 392.25 398.75 +1.75 1,179 16,190 +340 Hover/Click
May21 200804 396.75 407.00 395.50 401.50 +1.75 246 14,572 +71 Hover/Click
Total Volume and Open Interest 169,958 865,853 -10,638  
Ethanol(CBOT)
Aug20 200804 1.150 1.150 1.150 1.150 -0.020 0 13 +0  
Sep20 200804 1.090 1.090 1.090 1.090 -0.020 0 69 +0  
Oct20 200804 1.089 1.089 1.089 1.089 -0.020        
Nov20 200804 1.090 1.090 1.090 1.090 -0.020 0 1 +0  
Dec20 200804 1.125 1.125 1.125 1.125 -0.020 0 1 +0  
Jan21 200804 1.121 1.121 1.121 1.121 -0.020        
Feb21 200804 1.121 1.121 1.121 1.121 -0.020        
Mar21 200804 1.121 1.121 1.121 1.121 -0.020        
Total Volume and Open Interest 0 84 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200804 40.70 42.08 40.15 41.70 +0.69 24,807 54,410 -4,026 Hover/Click
Oct20 200804 40.99 42.27 40.44 41.91 +0.60 38,771 39,484 -1,171 Hover/Click
Nov20 200804 41.25 42.52 40.82 42.21 +0.53 23,803 28,256 +307 Hover/Click
Dec20 200804 41.99 42.76 41.15 42.46 +0.47 27,480 91,184 +1,737 Hover/Click
Jan21 200804 42.28 42.96 41.47 42.72 +0.44 8,309 10,719 +42 Hover/Click
Feb21 200804 41.77 43.26 41.77 42.98 +0.42 4,560 8,136 +35 Hover/Click
Mar21 200804 42.04 43.46 42.04 43.25 +0.41 1,462 10,677 +203 Hover/Click
Apr21 200804 42.45 43.68 42.45 43.48 +0.40 209 5,641 -30 Hover/Click
May21 200804 42.74 43.69 42.74 43.69 +0.39 110 5,115 -19 Hover/Click
Jun21 200804 42.96 43.89 42.75 43.89 +0.40 2,599 35,532 -328 Hover/Click
Jul21 200804 44.04 44.04 44.04 44.04 +0.36 34 5,792 -19 Hover/Click
Aug21 200804 44.18 44.18 44.18 44.18 +0.34 11 6,440 -4 Hover/Click
Sep21 200804 44.31 44.31 44.31 44.31 +0.33 96 6,351 +66 Hover/Click
Oct21 200804 44.42 44.42 44.42 44.42 +0.32 4 6,721 +0 Hover/Click
Nov21 200804 44.54 44.54 44.54 44.54 +0.31 0 6,230 +0 Hover/Click
Dec21 200804 44.65 44.79 44.34 44.65 +0.29 3,204 69,558 -422 Hover/Click
Total Volume and Open Interest 137,676 472,797 -3,161  
US Dollar Index(ICE) Weekly Monthly
Sep20 200804 93.505 93.815 93.215 93.378 -0.130 28,572 36,183 -107 Hover/Click
Dec20 200804 93.600 93.815 93.230 93.397 -0.130 460 1,035 -25 Hover/Click
Mar21 200804 93.338 93.338 93.338 93.338 -0.130 0 63 +0 Hover/Click
Total Volume and Open Interest 29,032 37,284 -132  
Australian Dollar(CME) Weekly Monthly
Sep20 200804 71.25 71.69 71.07 71.56 +0.36 116,695 125,387 +5,929 Hover/Click
Dec20 200804 71.26 71.68 71.10 71.58 +0.36 504 874 +69 Hover/Click
Mar21 200804 71.58 71.64 71.14 71.58 +0.36 5 28 +2 Hover/Click
Total Volume and Open Interest 117,439 126,778 +5,972  
British Pound(CME) Weekly Monthly
Sep20 200804 130.81 131.11 129.84 130.59 -0.19 148,309 172,916 -2,495 Hover/Click
Dec20 200804 130.94 131.15 129.89 130.63 -0.20 174 1,757 +75 Hover/Click
Mar21 200804 131.13 131.21 130.00 130.72 -0.18 0 205 +0 Hover/Click
Total Volume and Open Interest 148,721 175,736 -2,447  
Canadian Dollar(CME) Weekly Monthly
Sep20 200804 74.65 75.09 74.52 74.94 +0.24 86,822 118,892 -2,986 Hover/Click
Dec20 200804 74.77 75.09 74.54 74.95 +0.24 189 4,466 +21 Hover/Click
Mar21 200804 74.96 75.08 74.56 74.96 +0.24 3 311 +0 Hover/Click
Jun21 200804 74.95 75.01 74.62 74.95 +0.24 0 162 +0 Hover/Click
Total Volume and Open Interest 87,649 138,417 -2,650  
Japanese Yen(CME) Weekly Monthly
Sep20 200804 94.41 94.71 94.20 94.58 +0.18 170,438 158,444 -12,326 Hover/Click
Dec20 200804 94.56 94.80 94.32 94.68 +0.18 289 427 +46 Hover/Click
Mar21 200804 94.88 94.91 94.55 94.86 +0.18 2 348 +0 Hover/Click
Total Volume and Open Interest 172,623 160,812 -13,370  
Swiss Franc(CME) Weekly Monthly
Sep20 200804 109.17 109.65 108.97 109.47 +0.39 44,769 56,679 -1,138 Hover/Click
Dec20 200804 109.63 109.88 109.25 109.74 +0.39 20 142 +9 Hover/Click
Mar21 200804 110.14 110.14 109.94 110.06 +0.39 4 35 +2 Hover/Click
Total Volume and Open Interest 44,793 56,884 -1,127  
EuroFX(CME) Weekly Monthly
Sep20 200804 117.74 118.17 117.31 117.92 +0.21 320,893 677,300 +4,478 Hover/Click
Dec20 200804 117.96 118.38 117.53 118.13 +0.21 2,156 9,244 +327 Hover/Click
Mar21 200804 118.00 118.62 117.83 118.38 +0.21 448 1,060 +91 Hover/Click
Total Volume and Open Interest 325,243 693,143 +4,931  
Mexican Peso(CME) Weekly Monthly
Aug20 200804 437.75 442.25 436.25 437.75 -2.50 0 81 +0  
Sep20 200804 439.38 441.25 434.13 436.13 -2.63 41,031 130,652 -3,081 Hover/Click
Total Volume and Open Interest 41,185 132,194 -2,946  
Brazilian Real(CME) Weekly Monthly
Sep20 200804 187.55 189.30 185.85 188.35 +0.70 5,236 24,411 -419 Hover/Click
Oct20 200804 186.95 189.10 185.70 188.15 +0.65 8 19 +4  
Nov20 200804 187.95 188.30 185.80 187.95 +0.60        
Dec20 200804 187.30 188.15 185.60 187.75 +0.55 0 21 +0 Hover/Click
Total Volume and Open Interest 5,244 24,451 -6,241  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200804 181~250 183~000 181~190 182~250 +1~060 361,448 1,055,974 -11,705 Hover/Click
Dec20 200804 180~090 181~110 180~080 181~050 +1~060 872 14,418 +382 Hover/Click
Mar21 200804 181~050 181~050 181~050 181~050 +1~060       Hover/Click
Total Volume and Open Interest 362,320 1,070,392 -11,323  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200804 140~010 140~130 139~300 140~105 +0~125 1,257,506 3,409,449 -63,598 Hover/Click
Dec20 200804 140~005 140~110 140~000 140~085 +0~130 6,257 19,679 +3,209 Hover/Click
Mar21 200804 140~085 140~085 140~085 140~085 +0~130       Hover/Click
Total Volume and Open Interest 1,263,763 3,429,128 -60,389  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200804 126~036 126~076 126~024 126~066 +0~042 731,985 3,454,669 -27,104 Hover/Click
Dec20 200804 126~080 126~124 126~074 126~116 +0~046 2,955 26,962 +2,154 Hover/Click
Mar21 200804 126~116 126~116 126~116 126~116 +0~046       Hover/Click
Total Volume and Open Interest 734,940 3,481,631 -24,950  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200804 110~154 110~156 110~151 110~153 +0~002 422,004 2,200,775 +74,202 Hover/Click
Dec20 200804 110~167 110~167 110~167 110~167 +0~006 1 1 +0 Hover/Click
Mar21 200804 110~167 110~167 110~167 110~167 +0~006       Hover/Click
Total Volume and Open Interest 422,005 2,200,776 +74,202  
Eurodollars(CME) Weekly Monthly
Sep20 200804 99.780 99.790 99.780 99.785 +0.005 106,065 1,509,629 +6,424  
Dec20 200804 99.740 99.750 99.740 99.745 +0.005 103,911 1,020,579 -8,022  
Mar21 200804 99.820 99.825 99.815 99.820 unch 94,261 936,944 -6,461  
Jun21 200804 99.845 99.845 99.835 99.840 unch 90,829 909,722 +9,928  
Sep21 200804 99.850 99.850 99.840 99.845 unch 84,564 753,726 -7,927  
Dec21 200804 99.835 99.840 99.825 99.830 unch 72,180 712,132 +198  
Mar22 200804 99.850 99.860 99.845 99.850 unch 72,392 630,752 +1,095  
Jun22 200804 99.840 99.850 99.835 99.845 +0.005 54,408 571,568 +1,775  
Sep22 200804 99.830 99.845 99.820 99.835 +0.010 67,818 391,308 -431  
Dec22 200804 99.795 99.820 99.790 99.810 +0.015 48,056 320,471 +32  
Mar23 200804 99.785 99.815 99.785 99.805 +0.020 52,225 428,463 +600  
Jun23 200804 99.755 99.790 99.750 99.780 +0.025 51,157 211,168 +2,143  
Sep23 200804 99.725 99.760 99.720 99.750 +0.030 38,627 234,362 +0  
Dec23 200804 99.680 99.720 99.675 99.710 +0.035 38,888 193,966 -2,325  
Mar24 200804 99.650 99.695 99.645 99.685 +0.040 29,430 141,690 +917  
Jun24 200804 99.605 99.660 99.600 99.650 +0.050 38,742 102,414 -1,010  
Sep24 200804 99.560 99.615 99.550 99.605 +0.055 30,737 104,833 -395  
Dec24 200804 99.500 99.560 99.490 99.550 +0.060 22,788 119,841 -403  
Total Volume and Open Interest 1,156,810 9,708,756 +669  
Ultra T-Bond(CBOT)
Sep20 200804 226~08 228~23 225~23 228~08 +2~17 216,341 1,042,482 +3,195  
Dec20 200804 232~05 232~12 232~05 232~05 +2~17 56 62 +52  
Mar21 200804 232~05 232~05 232~05 232~05 +2~17        
Total Volume and Open Interest 216,397 1,042,544 +3,247  
Ultra 10-Yr T-Note(CBOT)
Sep20 200804 159~005 159~225 158~280 159~185 +0~220 220,959 994,771 -704  
Dec20 200804 161~200 162~000 161~200 161~285 +0~235 18 194 +7  
Mar21 200804 161~285 161~285 161~285 161~285 +0~235        
Total Volume and Open Interest 220,977 994,965 -697  
30 Day Federal Funds(CBOT)
Aug20 200804 99.918 99.918 99.912 99.912 -0.003 13,597 181,727 -905  
Sep20 200804 99.925 99.930 99.925 99.925 unch 8,456 117,212 -2,852  
Oct20 200804 99.935 99.940 99.935 99.935 unch 11,439 247,796 +2,784  
Nov20 200804 99.945 99.945 99.940 99.940 unch 8,029 151,765 -2,291  
Dec20 200804 99.950 99.955 99.945 99.945 unch 1,888 119,197 +150  
Jan21 200804 99.965 99.965 99.955 99.960 unch 12,750 178,389 +2,267  
Total Volume and Open Interest 97,696 1,532,021 -193,617  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200804 152.26 152.42 152.22 152.41 +0.16 1,223 15,062 -98 Hover/Click
Dec20 200804 152.41 152.41 152.41 152.41 +0.16       Hover/Click
Mar21 200804 152.41 152.41 152.41 152.41 +0.16       Hover/Click
Total Volume and Open Interest 1,223 15,062 -98  
Euro-Buxl(EUREX)
Sep20 200804 224.06 226.86 223.64 226.24 +2.10 49,695 223,637 +4,987  
Dec20 200804 224.50 224.80 224.50 224.64 +2.08 0 3 +0  
Mar21 200804 223.94 223.94 223.94 223.94 +2.10        
Total Volume and Open Interest 49,695 223,640 +4,987  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200804 177.31 178.01 177.19 177.81 +0.50 573,934 1,250,849 +27,231 Hover/Click
Dec20 200804 174.67 175.08 174.61 174.95 +0.51 1,926 2,844 +1,532 Hover/Click
Mar21 200804 177.50 177.50 177.50 177.50 +0.44       Hover/Click
Total Volume and Open Interest 575,860 1,253,693 +28,763  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200804 135.09 135.31 135.08 135.25 +0.13 370,417 1,042,662 +8,571 Hover/Click
Dec20 200804 135.35 135.35 135.35 135.35 +0.14 0 3 +0 Hover/Click
Mar21 200804 138.05 138.05 138.05 138.05 +0.13       Hover/Click
Total Volume and Open Interest 370,417 1,042,665 +8,571  
Euro-Schatz(EUREX)
Sep20 200804 112.13 112.17 112.11 112.15 +0.03 346,836 1,729,502 +2,535  
Dec20 200804 112.28 112.32 112.28 112.32 +0.03 0 69 +0  
Mar21 200804 113.75 113.75 113.75 113.75 +0.03        
Total Volume and Open Interest 346,836 1,729,571 +2,535  
3-Mth Euribor(EUREX)
Sep20 200804 100.470 100.470 100.470 100.470 +0.005 75 718 -100  
Dec20 200804 100.465 100.465 100.465 100.465 unch 20 287 +20  
Mar21 200804 100.475 100.475 100.475 100.475 unch 0 668 +0  
Total Volume and Open Interest 95 3,496 -100  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200804 138~15 138~30 138~12 138~23 +0~08 181,089 523,868 -2,512 Hover/Click
Dec20 200804 137~12 137~28 137~12 137~23 +0~08 26 0 +0 Hover/Click
Total Volume and Open Interest 181,115 523,868 -2,512  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200804 99.91 99.91 99.90 99.91 unch 37,610 465,823 +496  
Dec20 200804 99.92 99.93 99.92 99.92 unch 34,694 522,936 +1,471  
Mar21 200804 99.97 99.97 99.96 99.96 unch 44,367 545,700 -5,408  
Jun21 200804 100.00 100.00 99.99 100.00 +0.01 29,540 475,517 -4,672  
Sep21 200804 100.02 100.03 100.01 100.02 unch 32,361 413,553 -6,497  
Dec21 200804 100.03 100.04 100.02 100.03 +0.01 21,166 324,719 +444  
Total Volume and Open Interest 390,965 3,811,361 +1,751  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200804 100.460 100.470 100.460 100.470 +0.010 20,835 472,022 +580  
Dec20 200804 100.460 100.470 100.460 100.470 +0.010 24,064 418,744 -4,527  
Mar21 200804 100.470 100.485 100.470 100.480 +0.005 30,402 308,176 +1,764  
Total Volume and Open Interest 425,945 3,417,770 -9,119  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200804 99.88 99.90 99.88 99.90 +0.01 4,107 119,919 -1,534  
Dec20 200804 99.86 99.87 99.85 99.87 +0.01 2,934 157,747 -2,289  
Mar21 200804 99.85 99.86 99.84 99.86 +0.01 2,133 135,601 -1,012  
Jun21 200804 99.82 99.84 99.82 99.84 +0.01 3,669 109,079 -116  
Sep21 200804 99.82 99.83 99.82 99.83 +0.01 3,146 81,361 +131  
Dec21 200804 99.80 99.82 99.80 99.81 +0.01 1,605 65,175 -352  
Mar22 200804 99.80 99.81 99.79 99.81 +0.01 1,784 62,165 -485  
Jun22 200804 99.78 99.80 99.78 99.79 +0.01 1,427 26,819 +589  
Sep22 200804 99.77 99.77 99.77 99.77 +0.01 11 911 -10  
Dec22 200804 99.75 99.75 99.75 99.75 +0.01 0 386 +0  
Total Volume and Open Interest 20,816 760,275 -5,078  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200804 99.13 99.17 99.11 99.15 +0.02 199,511 1,349,857 -406  
Dec20 200804 99.12 99.12 99.12 99.12 +0.03 2,000 3,380 +1,975  
Total Volume and Open Interest 201,511 1,353,237 +1,569  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200804 99.70 99.72 99.69 99.71 +0.01 106,347 1,225,826 -1,439  
Dec20 200804 99.70 99.70 99.70 99.70 +0.01        
Total Volume and Open Interest 106,347 1,225,826 -1,439  
Gold(CMX) Weekly Monthly
Aug20 200804 1971.0 2016.5 1964.7 2001.2 +35.2 2,914 14,755 -32,456 Hover/Click
Oct20 200804 1981.7 2025.0 1971.0 2008.5 +33.8 14,530 68,937 +319 Hover/Click
Dec20 200804 1993.5 2037.7 1982.6 2021.0 +34.7 279,319 409,560 +4,607 Hover/Click
Feb21 200804 2003.3 2047.1 1992.7 2030.8 +34.7 3,338 34,026 +447 Hover/Click
Apr21 200804 2008.1 2056.4 2001.6 2039.8 +34.8 819 9,537 +299 Hover/Click
Jun21 200804 2019.3 2060.3 2010.1 2047.0 +34.8 702 7,347 -128 Hover/Click
Aug21 200804 2024.6 2068.4 2018.7 2052.6 +34.9 265 3,464 +36 Hover/Click
Oct21 200804 2027.9 2073.5 2027.9 2057.0 +34.9 214 2,287 +101 Hover/Click
Dec21 200804 2032.5 2070.0 2028.0 2061.3 +35.0 656 6,336 +59 Hover/Click
Feb22 200804 2062.9 2062.9 2062.9 2062.9 +35.0 0 2 +0 Hover/Click
Apr22 200804 2064.8 2064.8 2064.8 2064.8 +35.0 0 3 +0 Hover/Click
Jun22 200804 2070.4 2070.4 2070.4 2070.4 +35.0 0 97 +0 Hover/Click
Total Volume and Open Interest 307,931 559,609 -26,875  
Silver(CMX) Weekly Monthly
Sep20 200804 2449.0 2626.0 2424.0 2602.8 +161.1 139,823 131,584 +1,544 Hover/Click
Dec20 200804 2476.0 2649.0 2448.0 2626.8 +161.6 14,795 52,540 +4,348 Hover/Click
Mar21 200804 2485.5 2671.0 2478.0 2650.0 +161.9 749 5,488 +80 Hover/Click
May21 200804 2505.0 2683.5 2497.5 2670.0 +163.7 229 1,239 +70 Hover/Click
Jul21 200804 2530.0 2686.9 2529.5 2686.9 +162.7 277 1,023 -159 Hover/Click
Sep21 200804 2695.6 2695.6 2695.6 2695.6 +162.7 26 224 +12 Hover/Click
Dec21 200804 2537.0 2702.4 2537.0 2702.4 +162.7 2 404 +1 Hover/Click
Total Volume and Open Interest 156,195 193,375 +5,635  
Platinum(NYMEX) Weekly Monthly
Oct20 200804 938.4 962.0 928.6 955.2 +24.1 12,747 50,286 -307 Hover/Click
Jan21 200804 944.8 965.0 936.5 961.0 +23.0 153 3,763 +53 Hover/Click
Apr21 200804 950.0 968.4 950.0 963.1 +23.3 22 215 +0 Hover/Click
Jul21 200804 966.7 966.7 966.7 966.7 +23.3 0 8 +0 Hover/Click
Total Volume and Open Interest 12,926 54,287 -255  
Palladium(NYMEX) Weekly Monthly
Sep20 200804 2139.00 2192.30 2125.70 2170.60 +31.10 1,617 7,613 +144 Hover/Click
Dec20 200804 2148.80 2200.00 2144.90 2180.50 +30.60 148 2,524 +75 Hover/Click
Mar21 200804 2174.20 2174.20 2174.20 2174.20 +30.30 0 45 +0 Hover/Click
Total Volume and Open Interest 1,765 10,189 +219  
Copper(CMX) Weekly Monthly
Sep20 200804 291.45 291.85 287.50 289.45 -1.75 79,683 113,279 -2,882 Hover/Click
Dec20 200804 293.60 294.00 289.90 291.75 -1.70 13,646 58,538 +733 Hover/Click
Mar21 200804 295.00 295.45 291.60 293.50 -1.45 4,124 35,635 -657 Hover/Click
May21 200804 295.95 296.00 292.45 294.35 -1.35 1,371 10,731 +831 Hover/Click
Jul21 200804 293.85 295.30 293.85 295.05 -1.25 195 1,846 -19 Hover/Click
Total Volume and Open Interest 100,243 229,957 -3,483  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200804 26561 26744 26439 26717 +159 235,903 86,287 -176 Hover/Click
Dec20 200804 26440 26609 26325 26594 +158 77 465 -5 Hover/Click
Mar21 200804 26606 26606 26407 26606 +138 0 5 +0 Hover/Click
Jun21 200804 26524 26524 26524 26524 +138       Hover/Click
Total Volume and Open Interest 235,980 86,757 -181  
S & P 500(CME) Weekly Monthly
Sep20 200804 3289.00 3300.00 3271.75 3300.00 +11.50 901 22,757 +350  
Dec20 200804 3289.75 3289.75 3289.75 3289.75 +11.50        
Mar21 200804 3280.75 3280.75 3280.75 3280.75 +11.75        
Jun21 200804 3271.50 3271.50 3271.50 3271.50 +13.50        
Total Volume and Open Interest 901 22,831 +350  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200804 3290.75 3300.50 3271.00 3300.00 +11.50 2,282,794 2,624,090 +10,172 Hover/Click
Dec20 200804 3276.50 3290.50 3260.75 3289.75 +11.50 5,735 50,867 +1,679 Hover/Click
Mar21 200804 3258.00 3280.75 3254.00 3280.75 +11.75 17 1,624 -3 Hover/Click
Jun21 200804 3271.50 3271.50 3271.50 3271.50 +13.50 0 23 +0 Hover/Click
Total Volume and Open Interest 2,288,547 2,676,606 +11,849  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200804 11054.00 11094.75 10983.00 11086.00 +41.75 631,553 221,449 +1,031 Hover/Click
Dec20 200804 11022.00 11079.00 10969.00 11069.75 +42.00 1,061 1,864 +65 Hover/Click
Mar21 200804 10983.50 11068.25 10983.50 11068.25 +35.50 3 17 +0 Hover/Click
Total Volume and Open Interest 632,617 223,330 +1,096  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200804 1884.20 1894.00 1872.00 1891.20 +8.80 20,346 58,278 -55 Hover/Click
Dec20 200804 1890.70 1890.70 1873.70 1890.70 +8.80 0 3 +0 Hover/Click
Mar21 200804 1893.30 1893.30 1893.30 1893.30 +8.80       Hover/Click
Total Volume and Open Interest 20,346 58,281 -55  
Volatility Index(CBOE)
Aug20 200804 26.85 26.90 25.80 25.88 -0.90 60,019 121,483 -6,056  
Sep20 200804 29.34 29.50 28.40 28.43 -0.95 30,927 72,280 +5,901  
Oct20 200804 31.80 31.95 30.97 30.98 -0.87 8,158 29,540 +416  
Nov20 200804 29.90 29.95 29.11 29.13 -0.75 5,401 23,873 -223  
Total Volume and Open Interest 110,129 269,548 +665  
S & P 600(CME)
Sep20 200804 880.90 880.90 880.90 880.90 +4.10 0 368 +0  
Dec20 200804 881.50 881.50 881.50 881.50 +4.10        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200804 1502.50 1514.80 1493.70 1514.00 +11.80 242,797 509,410 +10,463 Hover/Click
Dec20 200804 1505.70 1511.00 1491.90 1510.70 +11.70 17 552 +1 Hover/Click
Mar21 200804 1508.80 1508.80 1508.80 1508.80 +11.50       Hover/Click
Total Volume and Open Interest 242,814 509,962 +10,464  
Nikkei 225(CME)
Sep20 200804 22415 22655 22380 22520 +115 9,446 13,546 +909  
Dec20 200804 22420 22555 22420 22420 +135 2 9 +2  
Total Volume and Open Interest 9,448 13,555 +911  
Nikkei 225(SGX) Weekly Monthly
Sep20 200804 22090 22595 22035 22575 +470 126,181 102,000 +6,394  
Dec20 200804 22180 22430 22175 22430 +465 41 15,499 +7  
Mar21 200804 22395 22395 22395 22395 +470 0 978 +0  
Total Volume and Open Interest 127,593 151,571 +6,256  
Nikkei 225 Mini(JPX)
Sep20 200804 22045 22590 22030 22590 +500 1,474,462 511,303 +25,828  
Dec20 200804 21900 22440 21885 22420 +470 21,339 15,188 +1,321  
Mar21 200804 21880 22380 21830 22380 +500 827 2,329 +142  
Total Volume and Open Interest 1,622,672 570,036 +32,623  
Nikkei 225(JPX)
Sep20 200804 22040 22590 22040 22590 +500 107,209 276,826 +4,667  
Dec20 200804 21900 22440 21890 22420 +470 1,396 77,545 +728  
Mar21 200804 22000 22380 22000 22380 +500 4 6,621 +0  
Total Volume and Open Interest 108,611 440,352 +5,933  
Nikkei 225(CME) Yen
Sep20 200804 22385 22635 22355 22500 +115 46,261 38,237 -683  
Dec20 200804 22295 22480 22230 22350 +110 0 79 +0  
Mar21 200804 22260 22260 22260 22260 +105        
Total Volume and Open Interest 46,261 38,316 -683  
Nikkei 225(CME) e-Mini Yen
Sep20 200804 22500 22500 22500 22500 +110        
Dec20 200804 22350 22350 22350 22350 +110        
Mar21 200804 22260 22260 22260 22260 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200804 4906.0 4922.0 4853.0 4887.5 +13.5 83,934 248,102 +0  
Sep20 200804 4888.0 4913.0 4858.0 4882.5 +12.5 132 17,327 +0  
Oct20 200804 4875.0 4875.0 4875.0 4875.0 +13.5        
Dec20 200804 4864.5 4864.5 4864.5 4864.5 +13.5 0 59,620 +0  
Mar21 200804 4852.5 4852.5 4852.5 4852.5 +13.5        
Jun21 200804 4768.0 4768.0 4768.0 4768.0 +13.5        
Total Volume and Open Interest 84,066 339,555 -4,006  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200804 24365 25068 24333 24936 +549 170,098 109,756 -21  
Sep20 200804 24230 24925 24230 24813 +540 681 10,709 +347  
Total Volume and Open Interest 171,010 128,999 -16,117  
DAX(EUREX) Weekly Monthly
Sep20 200804 12671.0 12763.0 12517.5 12584.0 -70.0 98,074 83,804 -8,079  
Dec20 200804 12685.0 12705.0 12550.0 12563.5 -69.5 98 802 +33  
Mar21 200804 12553.0 12553.0 12553.0 12553.0 -70.5 0 30 +0  
Total Volume and Open Interest 98,172 84,636 -8,046  
Mini-DAX(EUREX)
Sep20 200804 12652.0 12763.0 12518.0 12584.0 -70.0 53,001 13,148 -2,468  
Dec20 200804 12680.0 12716.0 12526.0 12563.5 -69.5 62 170 -15  
Mar21 200804 12553.0 12553.0 12553.0 12553.0 -70.5 0 4 +0  
Total Volume and Open Interest 53,063 13,322 -2,483  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200804 3249 3274 3223 3246 -2 1,307,892 3,556,942 +38,273  
Dec20 200804 3245 3254 3215 3234 -2 258 474,270 +48  
Mar21 200804 3222 3222 3222 3222 -1 1 3,753 +0  
Total Volume and Open Interest 1,308,151 4,082,055 +38,321  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200804 10232 10248 10092 10133 -104 40,910 161,194 +2,484  
Dec20 200804 10080 10099 10080 10099 -104 4 404 +1  
Mar21 200804 9993 9993 9993 9993 -106 0 27 +0  
Total Volume and Open Interest 40,914 161,625 +2,485  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200804 5981.50 6025.00 5947.00 5993.00 -7.50 120,009 732,516 +574  
Dec20 200804 5980.00 5980.00 5939.50 5961.50 -7.50 0 5,115 +0  
Mar21 200804 5927.50 5927.50 5927.50 5927.50 -7.50 0 47 +0  
Total Volume and Open Interest 120,009 737,733 +574  
SPI 200(SFE) Weekly Monthly
Sep20 200804 5884.0 6023.0 5863.0 5997.0 +109.0 67,492 329,065 +1,942  
Dec20 200804 5906.0 5984.0 5906.0 5984.0 +108.0 24 2,400 -9  
Mar21 200804 5917.0 5917.0 5917.0 5917.0 +108.0 0 1,681 +0  
Total Volume and Open Interest 67,542 333,194 +1,916  
FTSE MIB(ISE)
Sep20 200804 19435.00 19640.00 19350.00 19577.00 +217.00 21,917 62,404 -2,868  
Dec20 200804 19400.00 19520.00 19285.00 19487.00 +219.00 29 1,227 +6  
Mar21 200804 19327.00 19327.00 19327.00 19327.00 +219.00        
Total Volume and Open Interest 21,946 63,631 -2,862  
KOSPI 200(KFE)
Sep20 200804 301.00 303.95 300.80 303.00 +3.80 276,161 302,563 -1,019  
Dec20 200804 300.35 303.40 300.35 302.30 +3.65 257 38,418 +24  
Mar21 200804 301.15 301.15 299.25 299.25 +2.65 1 4,417 +0  
Total Volume and Open Interest 276,425 375,523 -995  
GSCI(CME) Weekly Monthly
Aug20 200804 346.60 347.75 342.20 345.45 +1.50 44 5,644 -1  
Sep20 200804 344.05 349.95 344.05 347.40 +1.65        
Oct20 200804 344.35 349.00 344.35 344.35 -4.45        
Total Volume and Open Interest 44 5,644 -1  
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