Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200806 882.00 886.00 880.00 880.75 -1.25 1,115 1,414 -280 Hover/Click
Sep20 200806 875.50 880.50 872.50 874.75 -1.50 25,178 55,781 +2,273 Hover/Click
Nov20 200806 878.00 884.00 875.50 878.00 -0.75 127,561 372,433 +6,047 Hover/Click
Jan21 200806 884.25 890.50 882.50 884.50 -0.75 27,863 85,073 -3,091 Hover/Click
Mar21 200806 886.50 893.00 885.25 887.00 -0.25 26,752 166,899 +2,196 Hover/Click
May21 200806 890.75 897.50 890.50 891.25 -0.50 17,748 73,421 +1,043 Hover/Click
Jul21 200806 898.00 905.25 897.75 898.50 -0.75 7,709 50,492 +160 Hover/Click
Aug21 200806 900.75 906.50 900.00 900.75 unch 314 2,855 +119 Hover/Click
Sep21 200806 900.25 902.00 895.75 896.25 -0.25 59 1,388 +5 Hover/Click
Nov21 200806 895.00 902.00 894.00 895.00 -0.75 4,221 23,318 +96 Hover/Click
Jan22 200806 900.50 906.25 898.00 898.50 -0.50 170 585 +74 Hover/Click
Mar22 200806 892.00 898.25 887.75 888.50 -2.50 139 1,090 +69 Hover/Click
May22 200806 894.00 899.25 889.75 889.75 -1.75 24 258 +14 Hover/Click
Jul22 200806 902.00 902.00 897.25 897.25 -0.50 4 98 +4 Hover/Click
Total Volume and Open Interest 238,857 835,308 +8,729  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200806 282.20 282.20 280.70 280.70 -1.60 1,871 1,583 -584 Hover/Click
Sep20 200806 284.70 285.20 283.00 283.20 -1.50 23,393 68,792 +95 Hover/Click
Oct20 200806 286.70 287.20 284.60 285.00 -1.60 15,126 32,132 -232 Hover/Click
Dec20 200806 290.10 290.80 287.70 288.40 -1.80 55,963 161,851 +3,078 Hover/Click
Jan21 200806 291.60 292.30 289.50 290.20 -1.70 7,604 27,059 -622 Hover/Click
Mar21 200806 292.40 293.00 290.60 290.90 -1.60 10,289 52,011 +154 Hover/Click
May21 200806 293.40 294.40 292.20 292.50 -1.20 6,270 35,355 -70 Hover/Click
Jul21 200806 296.50 297.50 295.00 295.60 -0.90 3,237 27,432 -418 Hover/Click
Aug21 200806 298.30 298.90 296.60 297.20 -0.60 769 6,580 +232 Hover/Click
Sep21 200806 298.90 299.70 297.40 297.90 -0.60 500 7,242 +188 Hover/Click
Total Volume and Open Interest 126,580 436,579 +2,058  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200806 31.49 31.86 31.46 31.52 -0.18 309 862 -200 Hover/Click
Sep20 200806 31.08 31.55 30.87 31.22 +0.12 22,780 51,741 -2,645 Hover/Click
Oct20 200806 31.00 31.49 30.82 31.16 +0.16 12,247 35,704 +344 Hover/Click
Dec20 200806 31.12 31.63 30.97 31.28 +0.15 61,017 174,233 +146 Hover/Click
Jan21 200806 31.26 31.76 31.15 31.43 +0.13 8,363 41,009 +628 Hover/Click
Mar21 200806 31.32 31.80 31.21 31.48 +0.11 9,432 51,636 +115 Hover/Click
May21 200806 31.39 31.84 31.28 31.54 +0.09 6,324 40,520 +911 Hover/Click
Jul21 200806 31.47 31.90 31.38 31.63 +0.09 3,461 21,041 +348 Hover/Click
Aug21 200806 31.39 31.81 31.32 31.55 +0.08 379 3,044 +31 Hover/Click
Sep21 200806 31.26 31.61 31.22 31.40 +0.07 145 2,070 -39 Hover/Click
Total Volume and Open Interest 125,638 435,763 -51  
Canola(WCE) Weekly Monthly
Nov20 200806 487.6 491.4 486.9 489.8 +1.4 13,345 136,246 +109 Hover/Click
Jan21 200806 494.4 497.4 493.7 495.9 +0.9 4,597 31,794 +1,837 Hover/Click
Mar21 200806 498.9 501.7 498.4 499.8 +0.2 2,832 11,093 +920 Hover/Click
May21 200806 503.0 505.5 503.0 503.8 +0.3 765 7,936 +316 Hover/Click
Jul21 200806 505.0 507.4 505.0 505.8 +0.4 230 1,957 +8 Hover/Click
Total Volume and Open Interest 22,089 189,914 +3,418  
Corn(CBOT) Weekly Monthly
Sep20 200806 310.50 312.75 309.50 311.25 +0.25 161,834 533,201 -3,912 Hover/Click
Dec20 200806 322.75 324.75 321.25 323.75 +0.50 208,253 687,406 +13,466 Hover/Click
Mar21 200806 335.00 336.25 333.25 335.50 unch 51,493 155,926 +7,904 Hover/Click
May21 200806 343.50 344.50 341.75 343.75 unch 12,849 45,547 +1,653 Hover/Click
Jul21 200806 350.25 351.25 348.50 350.50 -0.25 23,246 84,999 +516 Hover/Click
Sep21 200806 355.00 356.00 352.75 355.50 -0.25 8,731 30,270 +1,354 Hover/Click
Dec21 200806 362.75 364.00 359.75 362.75 -0.50 23,432 91,525 +2,514 Hover/Click
Mar22 200806 372.75 373.50 369.75 372.75 -0.50 499 4,575 +251 Hover/Click
May22 200806 375.75 379.00 375.75 378.50 -0.50 231 846 +59 Hover/Click
Jul22 200806 384.00 384.00 380.50 383.00 -0.50 265 1,516 +128 Hover/Click
Total Volume and Open Interest 491,003 1,638,917 +24,003  
Wheat(CBOT) Weekly Monthly
Sep20 200806 510.75 515.00 500.75 501.25 -9.50 82,315 169,838 -12,157 Hover/Click
Dec20 200806 517.25 520.75 507.75 508.25 -9.25 63,510 111,697 +657 Hover/Click
Mar21 200806 525.00 528.00 516.50 516.50 -9.75 28,473 45,369 +1,437 Hover/Click
May21 200806 530.50 532.75 522.25 522.25 -9.50 10,278 17,712 +1,677 Hover/Click
Jul21 200806 535.50 535.50 524.75 525.25 -8.50 16,346 23,733 +4,463 Hover/Click
Sep21 200806 537.50 540.75 531.50 531.75 -8.50 1,213 2,622 +156 Hover/Click
Total Volume and Open Interest 202,883 380,509 -3,705  
Wheat(KCBT) Weekly Monthly
Sep20 200806 426.00 426.25 414.75 417.25 -9.25 29,367 142,099 -2,987 Hover/Click
Dec20 200806 434.75 437.25 425.50 428.25 -9.00 19,144 81,442 +1,342 Hover/Click
Mar21 200806 447.50 448.00 437.00 439.75 -8.50 10,161 21,851 +1,504 Hover/Click
May21 200806 455.75 455.75 446.00 448.25 -8.00 4,370 15,473 +913 Hover/Click
Jul21 200806 461.50 463.00 454.00 455.75 -8.00 3,935 7,866 +751 Hover/Click
Sep21 200806 471.50 472.00 464.00 465.25 -7.50 1,238 1,596 +490 Hover/Click
Dec21 200806 479.75 480.00 476.25 478.00 -7.25 457 953 +231 Hover/Click
Total Volume and Open Interest 68,685 271,336 +2,256  
Wheat(MGE) Weekly Monthly
Sep20 200806 501.00 503.25 495.50 496.00 -5.50 3,723 41,434 +289 Hover/Click
Dec20 200806 515.25 517.00 510.50 510.75 -5.25 3,699 19,038 +77 Hover/Click
Mar21 200806 529.50 532.00 525.50 525.50 -5.00 1,612 7,022 +253 Hover/Click
May21 200806 540.00 541.00 535.75 535.75 -4.75 1,527 3,063 +116 Hover/Click
Jul21 200806 549.00 550.25 545.50 545.75 -4.00 935 1,105 +505 Hover/Click
Sep21 200806 557.00 558.25 555.25 555.25 -2.50 282 863 +104 Hover/Click
Total Volume and Open Interest 11,802 72,629 +1,343  
Oats(CBOT) Weekly Monthly
Sep20 200806 274.50 276.50 273.00 274.50 -0.25 54 570 -14 Hover/Click
Dec20 200806 266.50 269.25 265.00 265.75 -1.75 173 3,837 +24 Hover/Click
Mar21 200806 269.00 269.75 266.75 266.75 -1.75 4 130 +1 Hover/Click
May21 200806 268.00 268.00 268.00 268.00 -1.00 7 56 +5 Hover/Click
Total Volume and Open Interest 238 4,593 +16  
Rough Rice(CBOT) Weekly Monthly
Sep20 200806 11.68 11.68 11.45 11.48 -0.20 292 6,611 -190 Hover/Click
Nov20 200806 11.73 11.73 11.50 11.53 -0.19 227 2,993 +145 Hover/Click
Jan21 200806 11.86 11.86 11.69 11.69 -0.19 1 48 +0 Hover/Click
Mar21 200806 11.91 11.91 11.91 11.91 -0.14 1 12 +1 Hover/Click
Total Volume and Open Interest 521 9,664 -44  
Live Cattle(CME) Weekly Monthly
Aug20 200806 102.785 103.430 102.250 102.635 +0.335 7,597 27,033 -1,797 Hover/Click
Oct20 200806 107.850 108.500 106.535 106.980 -0.470 19,786 124,611 -80 Hover/Click
Dec20 200806 111.750 112.330 110.650 110.950 -0.700 9,301 58,815 +746 Hover/Click
Feb21 200806 115.000 115.635 114.135 114.500 -0.430 5,423 37,178 +689 Hover/Click
Apr21 200806 116.800 117.650 116.230 116.550 -0.430 4,232 24,379 +738 Hover/Click
Jun21 200806 110.730 111.250 109.900 110.285 -0.365 1,067 11,476 +249 Hover/Click
Total Volume and Open Interest 47,513 286,440 +525  
Feeder Cattle(CME) Weekly Monthly
Aug20 200806 145.100 145.985 143.200 143.485 -1.315 1,079 6,133 -173 Hover/Click
Sep20 200806 146.600 148.880 145.700 145.880 -0.605 3,732 13,385 -375 Hover/Click
Oct20 200806 147.300 149.330 146.580 146.785 -0.515 2,797 8,663 +88 Hover/Click
Nov20 200806 147.800 149.380 146.950 147.130 -0.655 1,671 5,304 +28 Hover/Click
Jan21 200806 145.150 146.150 144.035 144.250 -0.785 1,155 5,635 +60 Hover/Click
Mar21 200806 143.535 144.380 142.380 142.500 -0.935 381 2,152 +25 Hover/Click
Apr21 200806 144.500 144.985 143.130 143.285 -1.065 120 423 +39 Hover/Click
Total Volume and Open Interest 10,949 41,970 -307  
Lean Hogs(CME) Weekly Monthly
Aug20 200806 49.450 50.000 49.450 49.750 +0.300 6,860 18,114 -2,981 Hover/Click
Oct20 200806 48.950 49.750 48.930 49.200 -0.100 15,355 106,287 +110 Hover/Click
Dec20 200806 51.280 51.750 51.230 51.500 +0.020 8,875 48,031 +43 Hover/Click
Feb21 200806 59.850 60.380 59.650 60.200 +0.170 5,293 27,602 +158 Hover/Click
Apr21 200806 65.500 65.930 65.250 65.780 +0.100 1,678 18,910 -14 Hover/Click
May21 200806 70.130 70.330 70.030 70.200 +0.100 28 555 +1  
Jun21 200806 75.230 75.530 74.930 75.250 -0.180 1,011 7,110 +0 Hover/Click
Jul21 200806 75.480 75.950 75.380 75.830 -0.050 461 1,421 +111 Hover/Click
Total Volume and Open Interest 39,776 229,003 -2,536  
Class III Milk(CME) Weekly Monthly
Aug20 200806 19.74 19.86 19.47 19.81 +0.26 986 6,028 -137 Hover/Click
Sep20 200806 17.00 17.34 16.58 16.91 -0.09 1,044 4,506 -27 Hover/Click
Oct20 200806 17.44 17.50 17.00 17.14 -0.20 498 3,501 +237 Hover/Click
Nov20 200806 17.29 17.44 16.86 16.93 -0.29 246 2,472 +51 Hover/Click
Dec20 200806 16.72 16.79 16.42 16.46 -0.26 141 1,792 +45 Hover/Click
Jan21 200806 16.28 16.28 16.24 16.28 -0.01 34 738 +4 Hover/Click
Feb21 200806 16.24 16.24 16.24 16.24 unch 59 692 +15 Hover/Click
Mar21 200806 16.26 16.26 16.26 16.26 +0.01 69 702 +24 Hover/Click
Apr21 200806 16.21 16.28 16.21 16.24 +0.08 11 415 +2 Hover/Click
May21 200806 16.41 16.41 16.40 16.40 unch 5 415 +1 Hover/Click
Jun21 200806 16.57 16.57 16.53 16.57 +0.07 27 354 +22 Hover/Click
Jul21 200806 16.60 16.61 16.60 16.60 -0.08 5 94 +5 Hover/Click
Aug21 200806 16.69 16.69 16.69 16.69 unch 2 76 +2 Hover/Click
Total Volume and Open Interest 3,128 21,998 -6,758  
Cocoa(ICE) Weekly Monthly
Sep20 200806 2481 2545 2478 2510 +29 21,494 65,514 -5,631 Hover/Click
Dec20 200806 2474 2517 2468 2494 +20 23,311 75,808 +3,754 Hover/Click
Mar21 200806 2461 2503 2454 2481 +21 7,630 51,555 +1,512 Hover/Click
May21 200806 2449 2492 2441 2469 +20 2,244 16,975 +380 Hover/Click
Jul21 200806 2441 2483 2431 2460 +19 462 7,158 +175 Hover/Click
Sep21 200806 2429 2474 2428 2451 +16 205 4,964 +26 Hover/Click
Dec21 200806 2418 2462 2417 2439 +13 56 3,446 -25 Hover/Click
Total Volume and Open Interest 55,402 225,539 +191  
Coffee "C"(ICE) Weekly Monthly
Sep20 200806 122.00 124.20 116.45 117.00 -4.55 29,406 75,254 -2,526 Hover/Click
Dec20 200806 123.50 125.75 118.40 118.95 -4.45 27,917 80,758 +303 Hover/Click
Mar21 200806 125.50 127.75 120.60 121.10 -4.30 13,321 45,596 +1,520 Hover/Click
May21 200806 126.45 128.60 121.65 122.15 -4.15 5,209 24,490 +244 Hover/Click
Jul21 200806 127.05 129.10 122.50 122.90 -4.00 1,826 11,927 +222 Hover/Click
Sep21 200806 128.50 129.45 123.35 123.50 -3.80 1,984 8,579 +751 Hover/Click
Total Volume and Open Interest 80,681 270,383 +604  
Orange Juice(ICE) Weekly Monthly
Sep20 200806 114.65 116.90 112.85 115.20 +0.05 1,370 6,130 -334 Hover/Click
Nov20 200806 117.55 119.95 116.30 118.45 -0.10 462 2,782 +293 Hover/Click
Jan21 200806 120.00 121.60 119.50 121.60 -0.15 53 675 +2 Hover/Click
Mar21 200806 122.60 124.40 122.60 124.40 -0.25 24 337 +17 Hover/Click
May21 200806 127.20 127.20 127.20 127.20 -0.35 9 81 +0 Hover/Click
Jul21 200806 130.00 130.00 130.00 130.00 -0.35 0 1 +0 Hover/Click
Total Volume and Open Interest 1,918 10,006 -22  
Sugar #11(ICE) Weekly Monthly
Oct20 200806 12.65 12.98 12.51 12.94 +0.40 50,735 383,994 -2,387 Hover/Click
Mar21 200806 13.21 13.53 13.12 13.50 +0.35 27,583 236,888 -1,440 Hover/Click
May21 200806 12.88 13.20 12.87 13.17 +0.28 14,849 108,229 +3,269 Hover/Click
Jul21 200806 12.62 12.82 12.57 12.80 +0.21 8,831 84,945 +2,224 Hover/Click
Oct21 200806 12.54 12.67 12.48 12.66 +0.16 3,763 68,026 +136 Hover/Click
Mar22 200806 12.79 12.84 12.69 12.83 +0.11 1,883 41,429 +221 Hover/Click
May22 200806 12.49 12.49 12.35 12.45 +0.05 1,049 23,657 +414 Hover/Click
Jul22 200806 12.22 12.22 12.09 12.17 unch 814 21,592 +39 Hover/Click
Total Volume and Open Interest 110,546 989,827 +3,126  
London Cocoa(LCE) Weekly Monthly
Sep20 200806 1678 1689 1669 1688 +11 6,260 51,311 -2,308 Hover/Click
Dec20 200806 1680 1686 1668 1685 +8 10,096 69,008 +1,391 Hover/Click
Mar21 200806 1668 1680 1658 1678 +11 6,708 60,253 +1,062 Hover/Click
May21 200806 1668 1678 1655 1677 +12 1,547 28,071 +149 Hover/Click
Jul21 200806 1664 1676 1652 1675 +11 688 11,984 +189 Hover/Click
Sep21 200806 1657 1673 1654 1672 +9 239 12,075 +12 Hover/Click
Dec21 200806 1651 1663 1647 1663 +8 348 13,800 +168 Hover/Click
Total Volume and Open Interest 25,886 247,916 +663  
London Sugar(LCE) Weekly Monthly
Oct20 200806 369.90 378.30 369.20 377.70 +8.50 2,759 45,789 -25 Hover/Click
Dec20 200806 369.80 377.40 369.30 377.10 +8.20 2,281 23,544 -40 Hover/Click
Mar21 200806 367.90 375.70 367.90 375.30 +7.60 770 15,604 +78 Hover/Click
May21 200806 372.20 377.70 372.00 377.40 +6.40 655 8,588 +53 Hover/Click
Aug21 200806 369.70 374.00 369.70 373.80 +5.70 268 4,283 -36 Hover/Click
Total Volume and Open Interest 7,007 101,954 +235  
Cotton(ICE) Weekly Monthly
Oct20 200806 64.58 64.58 64.17 64.41 +0.05 10 109 -2 Hover/Click
Dec20 200806 64.40 65.05 64.32 64.85 +0.39 13,291 117,410 +1,041 Hover/Click
Mar21 200806 65.08 65.70 65.08 65.49 +0.36 4,803 34,372 +1,247 Hover/Click
May21 200806 65.63 66.09 65.61 65.89 +0.38 1,737 7,491 +481 Hover/Click
Jul21 200806 65.83 66.38 65.83 66.13 +0.37 1,037 8,169 -291 Hover/Click
Oct21 200806 64.71 64.71 64.71 64.71 +0.37 0 1 +0 Hover/Click
Total Volume and Open Interest 21,205 181,232 +2,577  
Lumber(CME) Weekly Monthly
Sep20 200806 626.5 641.6 618.9 641.6 +19.0 371 2,626 +45  
Nov20 200806 559.0 573.5 553.1 573.5 +19.0 139 980 -18  
Jan21 200806 517.0 525.0 515.1 525.0 +8.0 48 492 -7  
Mar21 200806 485.0 491.0 484.9 486.0 +1.0 16 170 +2  
May21 200806 454.6 459.6 454.6 459.6 +5.6 2 69 +1  
Jul21 200806 454.6 454.6 454.6 454.6 +5.6 0 1 +0  
Sep21 200806 456.1 456.1 456.1 456.1 +5.6        
Total Volume and Open Interest 576 4,338 +23  
Crude Oil(NYM) Weekly Monthly
Sep20 200806 42.19 42.65 41.61 41.95 -0.24 451,575 393,668 +476 Hover/Click
Oct20 200806 42.42 42.87 41.89 42.20 -0.23 191,799 231,747 +8,134 Hover/Click
Nov20 200806 42.74 43.19 42.25 42.56 -0.20 78,247 136,591 +3,592 Hover/Click
Dec20 200806 43.02 43.47 42.56 42.89 -0.15 94,078 238,697 +718 Hover/Click
Jan21 200806 43.15 43.72 42.85 43.18 -0.13 35,654 88,455 +3,487 Hover/Click
Feb21 200806 43.71 43.95 43.13 43.46 -0.10 10,356 59,036 +746 Hover/Click
Mar21 200806 43.79 44.18 43.42 43.73 -0.07 16,894 101,917 +3,634 Hover/Click
Apr21 200806 44.01 44.33 43.62 43.96 -0.04 3,781 40,050 +594 Hover/Click
May21 200806 44.10 44.50 43.81 44.18 -0.01 4,147 38,387 +343 Hover/Click
Jun21 200806 44.49 44.66 43.95 44.36 +0.02 28,842 150,851 +388 Hover/Click
Jul21 200806 44.44 44.72 44.13 44.50 +0.02 1,558 34,220 +105 Hover/Click
Aug21 200806 44.72 44.78 44.55 44.62 +0.03 1,864 26,998 +572 Hover/Click
Sep21 200806 44.72 44.80 44.64 44.73 +0.03 3,041 46,061 +429 Hover/Click
Oct21 200806 44.73 44.82 44.73 44.82 +0.05 506 22,665 +147 Hover/Click
Nov21 200806 44.96 44.96 44.83 44.92 +0.05 474 20,394 +92 Hover/Click
Dec21 200806 45.02 45.20 44.62 45.03 +0.06 37,356 176,960 +2,619 Hover/Click
Total Volume and Open Interest 978,743 2,032,921 +29,855  
e-miNY Crude Oil(NYM)
Sep20 200806 42.225 42.650 41.600 41.950 -0.250 11,674 1,619 -114  
Oct20 200806 42.575 42.875 41.900 42.200 -0.225 899 230 -11  
Nov20 200806 42.775 42.900 42.525 42.550 -0.200 11 160 +3  
Dec20 200806 43.125 43.475 42.525 42.900 -0.150 100 548 -19  
Jan21 200806 43.400 43.400 43.175 43.175 -0.125 3 92 +2  
Feb21 200806 43.450 43.700 43.450 43.450 -0.100 0 107 +0  
Mar21 200806 43.800 43.850 43.725 43.725 -0.075 3 41 +0  
Apr21 200806 43.950 44.075 43.950 43.950 -0.050 0 19 +0  
May21 200806 44.175 44.175 44.175 44.175 -0.025 1 21 -1  
Jun21 200806 44.600 44.600 44.050 44.350 unch 8 121 -4  
Total Volume and Open Interest 12,715 3,085 -141  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200806 126.51 127.23 124.65 124.99 -1.32 45,527 89,559 -3,851 Hover/Click
Oct20 200806 128.18 129.03 126.56 126.91 -1.19 19,783 42,035 -212 Hover/Click
Nov20 200806 130.16 130.93 128.56 128.90 -1.10 9,725 31,867 -156 Hover/Click
Dec20 200806 132.35 132.79 130.51 130.84 -1.03 18,621 35,624 -1,979 Hover/Click
Jan21 200806 134.10 134.53 132.38 132.67 -1.04 5,202 23,717 +225 Hover/Click
Feb21 200806 135.26 135.93 133.86 134.12 -1.03 4,468 18,815 +1,489 Hover/Click
Mar21 200806 136.15 136.75 134.83 135.01 -1.01 4,504 17,400 +362 Hover/Click
Apr21 200806 136.79 136.90 135.24 135.41 -0.91 1,327 9,466 +108 Hover/Click
May21 200806 137.25 137.60 135.98 136.13 -0.84 1,446 6,673 +271 Hover/Click
Jun21 200806 137.52 138.47 136.71 136.99 -0.79 6,233 22,538 +614 Hover/Click
Jul21 200806 139.68 139.68 138.30 138.35 -0.76 595 4,544 -7 Hover/Click
Aug21 200806 140.74 140.74 139.56 139.65 -0.71 423 4,297 -1 Hover/Click
Sep21 200806 141.80 141.80 140.87 140.87 -0.64 422 5,636 +4 Hover/Click
Oct21 200806 141.95 141.95 141.95 141.95 -0.60 173 2,300 -8 Hover/Click
Total Volume and Open Interest 120,342 360,551 -3,170  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200806 122.30 124.96 121.39 122.81 +0.53 45,084 110,494 +456 Hover/Click
Oct20 200806 115.32 117.90 114.54 116.10 +0.73 33,912 53,234 +3,441 Hover/Click
Nov20 200806 114.57 116.59 113.54 114.94 +0.63 14,106 28,277 -21 Hover/Click
Dec20 200806 114.02 115.83 112.99 114.26 +0.55 14,632 42,325 +147 Hover/Click
Jan21 200806 114.82 116.22 114.02 114.80 +0.54 3,420 16,335 +353 Hover/Click
Feb21 200806 116.79 117.24 116.24 116.24 +0.58 1,634 7,298 -67 Hover/Click
Mar21 200806 119.05 119.64 118.31 118.51 +0.60 2,936 15,747 +737 Hover/Click
Apr21 200806 133.54 135.16 133.50 133.92 +0.58 1,657 12,466 +483 Hover/Click
May21 200806 134.09 136.55 134.09 135.22 +0.43 1,445 4,596 +271 Hover/Click
Jun21 200806 134.50 136.84 134.50 135.56 +0.30 1,375 22,303 +154 Hover/Click
Total Volume and Open Interest 121,078 333,182 +6,051  
e-miNY RBOB Gasoline(NYM)
Sep20 200806 122.81 122.81 122.81 122.81 +0.53        
Oct20 200806 116.10 116.10 116.10 116.10 +0.73        
Nov20 200806 114.94 114.94 114.94 114.94 +0.63        
Dec20 200806 114.26 114.26 114.26 114.26 +0.55        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200806 2.206 2.284 2.136 2.165 -0.026 230,889 334,705 -12,908 Hover/Click
Oct20 200806 2.347 2.422 2.277 2.305 -0.026 102,486 140,545 -5,899 Hover/Click
Nov20 200806 2.693 2.741 2.629 2.654 -0.021 59,569 104,900 -1,417 Hover/Click
Dec20 200806 2.999 3.043 2.952 2.985 -0.009 31,450 86,937 +1,857 Hover/Click
Jan21 200806 3.107 3.152 3.063 3.096 -0.007 27,341 129,503 -1,431 Hover/Click
Feb21 200806 3.066 3.100 3.023 3.053 -0.003 13,255 39,735 -771 Hover/Click
Mar21 200806 2.944 2.975 2.909 2.936 unch 17,430 82,001 +1,460 Hover/Click
Apr21 200806 2.657 2.681 2.640 2.661 +0.012 22,051 78,694 -179 Hover/Click
May21 200806 2.622 2.642 2.605 2.625 +0.012 13,311 40,105 +2,440 Hover/Click
Jun21 200806 2.651 2.671 2.635 2.654 +0.009 6,259 22,706 +314 Hover/Click
Jul21 200806 2.687 2.708 2.675 2.690 +0.006 6,681 18,165 -275 Hover/Click
Aug21 200806 2.695 2.713 2.683 2.697 +0.006 2,508 15,373 -88 Hover/Click
Sep21 200806 2.680 2.700 2.668 2.684 +0.006 2,476 17,801 +67 Hover/Click
Oct21 200806 2.694 2.718 2.690 2.704 +0.008 5,237 46,977 +982 Hover/Click
Nov21 200806 2.748 2.760 2.736 2.747 +0.006 2,180 23,472 -255 Hover/Click
Dec21 200806 2.872 2.883 2.860 2.872 +0.006 1,496 16,060 -126 Hover/Click
Total Volume and Open Interest 552,132 1,290,949 -11,948  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200806 45.32 45.71 44.85 45.09 -0.08 227,118 428,947 -9,892 Hover/Click
Nov20 200806 45.61 46.05 45.24 45.46 -0.11 118,875 263,147 -407 Hover/Click
Dec20 200806 46.01 46.39 45.62 45.83 -0.14 110,960 335,648 +1,212 Hover/Click
Jan21 200806 46.29 46.70 45.99 46.17 -0.16 39,356 158,549 +2,625 Hover/Click
Feb21 200806 46.66 47.03 46.34 46.50 -0.18 22,964 97,042 +22 Hover/Click
Mar21 200806 46.87 47.30 46.64 46.80 -0.17 20,471 91,975 -1,612 Hover/Click
Apr21 200806 47.11 47.52 46.90 47.07 -0.15 9,771 61,377 -833 Hover/Click
May21 200806 47.33 47.71 47.14 47.32 -0.12 3,851 50,801 -90 Hover/Click
Jun21 200806 47.52 47.93 47.32 47.53 -0.10 24,447 162,382 +248 Hover/Click
Jul21 200806 47.71 47.71 47.71 47.71 -0.09 1,286 52,072 +36 Hover/Click
Aug21 200806 47.90 47.90 47.90 47.90 -0.08 660 36,214 +165 Hover/Click
Sep21 200806 48.21 48.25 48.06 48.06 -0.07 2,659 44,441 +784 Hover/Click
Oct21 200806 48.18 48.18 48.18 48.18 -0.06 767 25,177 +200 Hover/Click
Nov21 200806 48.28 48.28 48.28 48.28 -0.06 733 19,973 +394 Hover/Click
Total Volume and Open Interest 631,405 2,459,086 -8,744  
Gas Oil(ICE) Weekly Monthly
Aug20 200806 377.75 380.50 372.75 374.50 -13.50 39,428 64,044 -4,381 Hover/Click
Sep20 200806 380.00 383.00 375.75 377.50 -12.50 80,440 144,017 +5,809 Hover/Click
Oct20 200806 386.25 387.75 381.00 382.75 -11.75 45,252 117,776 +1,731 Hover/Click
Nov20 200806 388.75 391.00 384.25 386.25 -11.25 20,779 71,304 +3,928 Hover/Click
Dec20 200806 391.50 393.75 387.50 389.00 -10.75 39,715 94,436 +860 Hover/Click
Jan21 200806 395.25 397.25 391.25 392.75 -10.50 11,770 44,887 +1,973 Hover/Click
Feb21 200806 399.25 400.50 395.25 396.25 -10.50 5,530 26,706 +378 Hover/Click
Mar21 200806 402.25 403.50 398.75 399.75 -10.25 7,734 28,246 -191 Hover/Click
Apr21 200806 405.25 406.75 401.75 402.75 -10.00 1,583 16,383 +188 Hover/Click
May21 200806 407.75 408.25 404.50 405.25 -10.00 1,307 15,024 +260 Hover/Click
Total Volume and Open Interest 264,729 875,331 +11,832  
Ethanol(CBOT)
Sep20 200806 1.139 1.170 1.139 1.160 +0.055 0 69 +0  
Oct20 200806 1.159 1.159 1.159 1.159 +0.055        
Nov20 200806 1.160 1.160 1.160 1.160 +0.055 0 1 +0  
Dec20 200806 1.195 1.195 1.195 1.195 +0.055 0 1 +0  
Jan21 200806 1.191 1.191 1.191 1.191 +0.055        
Feb21 200806 1.191 1.191 1.191 1.191 +0.055        
Mar21 200806 1.191 1.191 1.191 1.191 +0.055        
Apr21 200806 1.236 1.236 1.236 1.236 +0.055        
Total Volume and Open Interest 0 84 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200806 42.30 42.65 41.62 41.95 -0.24 35,838 51,795 -2,951 Hover/Click
Oct20 200806 42.51 42.87 41.92 42.20 -0.23 58,070 37,949 -1,594 Hover/Click
Nov20 200806 42.74 43.18 42.30 42.56 -0.20 34,689 28,727 +414 Hover/Click
Dec20 200806 43.02 43.46 42.66 42.89 -0.15 32,485 91,175 +188 Hover/Click
Jan21 200806 43.25 43.69 42.87 43.18 -0.13 10,231 11,196 +478 Hover/Click
Feb21 200806 43.57 43.89 43.22 43.46 -0.10 5,210 7,901 -80 Hover/Click
Mar21 200806 43.73 44.11 43.46 43.73 -0.07 2,835 11,193 +450 Hover/Click
Apr21 200806 44.30 44.30 43.96 43.96 -0.04 698 5,863 +187 Hover/Click
May21 200806 44.46 44.46 44.16 44.18 -0.01 483 5,314 +127 Hover/Click
Jun21 200806 44.32 44.61 44.04 44.36 +0.02 4,356 35,810 +307 Hover/Click
Jul21 200806 44.50 44.50 44.50 44.50 +0.02 203 5,860 +69 Hover/Click
Aug21 200806 44.62 44.62 44.62 44.62 +0.03 104 6,405 -24 Hover/Click
Sep21 200806 44.73 44.73 44.73 44.73 +0.03 179 6,460 +32 Hover/Click
Oct21 200806 44.82 44.82 44.82 44.82 +0.05 7 6,721 +0 Hover/Click
Nov21 200806 44.92 44.92 44.92 44.92 +0.05 54 6,266 +35 Hover/Click
Dec21 200806 44.99 45.09 44.97 45.03 +0.06 4,236 69,436 -50 Hover/Click
Total Volume and Open Interest 191,408 470,979 -2,298  
US Dollar Index(ICE) Weekly Monthly
Sep20 200806 92.780 93.085 92.475 92.768 -0.082 18,004 34,295 -631 Hover/Click
Dec20 200806 92.805 93.105 92.500 92.787 -0.083 164 1,136 +54 Hover/Click
Mar21 200806 92.700 92.930 92.700 92.728 -0.082 0 63 +0 Hover/Click
Total Volume and Open Interest 18,168 35,497 -577  
Australian Dollar(CME) Weekly Monthly
Sep20 200806 71.94 72.41 71.75 72.35 +0.42 76,281 118,738 -6,456 Hover/Click
Dec20 200806 72.01 72.40 71.77 72.36 +0.41 502 1,017 +102 Hover/Click
Mar21 200806 72.36 72.37 71.80 72.36 +0.41 0 28 +0 Hover/Click
Total Volume and Open Interest 76,842 120,274 -6,353  
British Pound(CME) Weekly Monthly
Sep20 200806 131.22 131.89 131.17 131.53 +0.34 97,162 173,805 -145 Hover/Click
Dec20 200806 131.37 131.91 131.27 131.58 +0.35 459 1,829 +42 Hover/Click
Mar21 200806 131.56 131.96 131.42 131.65 +0.35 3 207 +2 Hover/Click
Total Volume and Open Interest 97,743 176,728 -77  
Canadian Dollar(CME) Weekly Monthly
Sep20 200806 75.38 75.51 75.06 75.26 -0.04 54,437 117,434 -789 Hover/Click
Dec20 200806 75.40 75.51 75.08 75.27 -0.03 351 4,426 -51 Hover/Click
Mar21 200806 75.25 75.51 75.12 75.28 -0.03 0 311 +0 Hover/Click
Jun21 200806 75.27 75.44 75.18 75.27 -0.03 2 164 +1 Hover/Click
Total Volume and Open Interest 54,822 137,101 -819  
Japanese Yen(CME) Weekly Monthly
Sep20 200806 94.73 95.01 94.64 94.75 +0.03 70,406 155,603 -1,178 Hover/Click
Dec20 200806 94.86 95.11 94.76 94.86 +0.04 106 462 +14 Hover/Click
Mar21 200806 95.03 95.20 94.97 95.03 +0.04 4 348 +0 Hover/Click
Total Volume and Open Interest 70,609 157,968 -1,163  
Swiss Franc(CME) Weekly Monthly
Sep20 200806 110.22 110.42 109.65 109.98 -0.22 23,709 56,550 +1,288 Hover/Click
Dec20 200806 110.52 110.68 109.94 110.25 -0.21 24 156 +10 Hover/Click
Mar21 200806 110.57 110.83 110.36 110.57 -0.22 2 35 +0 Hover/Click
Total Volume and Open Interest 23,735 56,772 +1,298  
EuroFX(CME) Weekly Monthly
Sep20 200806 118.74 119.26 118.27 118.84 +0.13 194,343 688,404 +2,847 Hover/Click
Dec20 200806 118.99 119.49 118.48 119.06 +0.14 796 9,549 +321 Hover/Click
Mar21 200806 119.20 119.70 118.79 119.31 +0.14 78 1,076 +16 Hover/Click
Total Volume and Open Interest 197,097 704,875 +3,408  
Mexican Peso(CME) Weekly Monthly
Aug20 200806 445.75 447.63 442.25 446.50 -0.13 0 80 +0  
Sep20 200806 445.25 446.25 440.25 444.88 -0.13 45,901 126,602 -2,594 Hover/Click
Total Volume and Open Interest 46,259 128,492 -2,244  
Brazilian Real(CME) Weekly Monthly
Sep20 200806 188.00 188.40 185.95 186.70 -1.85 5,621 25,755 +239 Hover/Click
Oct20 200806 186.60 187.50 185.90 186.55 -1.85 40 44 +14  
Nov20 200806 186.40 186.40 185.95 186.40 -1.85        
Dec20 200806 186.55 186.65 185.75 186.25 -1.80 5 23 +2 Hover/Click
Total Volume and Open Interest 5,666 25,822 +255  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200806 181~280 183~060 181~230 182~080 +0~050 216,348 1,074,350 +1,562 Hover/Click
Dec20 200806 180~050 181~170 180~020 180~190 +0~040 669 24,963 +328 Hover/Click
Mar21 200806 180~190 180~190 180~190 180~190 +0~040       Hover/Click
Total Volume and Open Interest 217,017 1,099,313 +1,890  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200806 140~010 140~130 140~000 140~050 +0~025 773,099 3,451,474 +33,717 Hover/Click
Dec20 200806 139~300 140~100 139~300 140~025 +0~020 7,406 28,760 +4,019 Hover/Click
Mar21 200806 140~025 140~025 140~025 140~025 +0~020       Hover/Click
Total Volume and Open Interest 780,505 3,480,234 +37,736  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200806 126~016 126~072 126~014 126~040 +0~010 439,415 3,483,320 +9,721 Hover/Click
Dec20 200806 126~062 126~116 126~062 126~086 +0~010 2,200 28,631 +1,065 Hover/Click
Mar21 200806 126~086 126~086 126~086 126~086 +0~010       Hover/Click
Total Volume and Open Interest 441,615 3,511,951 +10,786  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200806 110~147 110~155 110~146 110~151 +0~001 203,626 2,209,756 -12,870 Hover/Click
Dec20 200806 110~171 110~172 110~164 110~165 +0~001 2 3 +0 Hover/Click
Mar21 200806 110~165 110~165 110~165 110~165 +0~001       Hover/Click
Total Volume and Open Interest 203,628 2,209,759 -12,870  
Eurodollars(CME) Weekly Monthly
Sep20 200806 99.790 99.795 99.780 99.785 unch 108,594 1,489,167 -19,730  
Dec20 200806 99.745 99.755 99.740 99.745 unch 108,213 1,005,144 -6,588  
Mar21 200806 99.815 99.825 99.810 99.815 unch 135,537 929,044 -2,376  
Jun21 200806 99.830 99.840 99.825 99.830 unch 118,926 906,779 +6,060  
Sep21 200806 99.835 99.840 99.825 99.835 +0.005 137,722 773,104 +7,586  
Dec21 200806 99.820 99.830 99.815 99.820 +0.005 87,831 703,521 +1,826  
Mar22 200806 99.835 99.850 99.830 99.840 +0.005 111,386 625,596 -4,566  
Jun22 200806 99.825 99.840 99.820 99.830 +0.005 73,688 580,845 +6,400  
Sep22 200806 99.815 99.835 99.810 99.820 +0.005 66,288 394,356 +428  
Dec22 200806 99.790 99.805 99.780 99.790 +0.005 52,991 305,668 -5,424  
Mar23 200806 99.775 99.800 99.775 99.780 unch 57,511 427,505 -588  
Jun23 200806 99.750 99.775 99.745 99.755 unch 52,149 212,090 -1,042  
Sep23 200806 99.720 99.750 99.720 99.725 unch 41,146 221,027 -6,795  
Dec23 200806 99.675 99.705 99.675 99.680 unch 36,114 197,829 +1,830  
Mar24 200806 99.650 99.685 99.650 99.655 -0.005 17,834 139,701 -455  
Jun24 200806 99.615 99.650 99.610 99.615 -0.005 16,943 102,458 -32  
Sep24 200806 99.570 99.610 99.570 99.575 -0.005 17,517 110,454 +4,453  
Dec24 200806 99.510 99.555 99.510 99.520 -0.005 17,130 121,018 +338  
Total Volume and Open Interest 1,309,419 9,667,488 -12,020  
Ultra T-Bond(CBOT)
Sep20 200806 226~30 229~25 226~16 228~01 +0~26 104,063 1,038,650 +3,453  
Dec20 200806 231~30 233~06 230~17 231~30 +0~26 0 64 +0  
Mar21 200806 231~30 231~30 231~30 231~30 +0~26        
Total Volume and Open Interest 104,063 1,038,714 +3,453  
Ultra 10-Yr T-Note(CBOT)
Sep20 200806 159~005 159~235 158~310 159~080 +0~025 132,029 1,001,913 +5,877  
Dec20 200806 161~285 161~310 161~110 161~170 +0~015 27 210 +16  
Mar21 200806 161~170 161~170 161~170 161~170 +0~015        
Total Volume and Open Interest 132,056 1,002,123 +5,893  
30 Day Federal Funds(CBOT)
Aug20 200806 99.912 99.912 99.912 99.912 unch 7,949 187,693 +3,919  
Sep20 200806 99.930 99.930 99.925 99.925 unch 2,984 113,383 -1,838  
Oct20 200806 99.935 99.940 99.935 99.935 unch 2,591 247,208 -254  
Nov20 200806 99.945 99.945 99.940 99.940 unch 5,338 150,373 -2,615  
Dec20 200806 99.945 99.950 99.945 99.945 unch 3,121 120,615 +936  
Jan21 200806 99.960 99.960 99.950 99.955 unch 6,450 180,129 +322  
Total Volume and Open Interest 55,570 1,549,273 +9,621  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200806 152.41 152.41 152.25 152.31 -0.08 2,364 15,724 +252 Hover/Click
Dec20 200806 152.31 152.31 152.31 152.31 -0.08       Hover/Click
Mar21 200806 152.31 152.31 152.31 152.31 -0.08       Hover/Click
Total Volume and Open Interest 2,364 15,724 +252  
Euro-Buxl(EUREX)
Sep20 200806 224.02 225.94 223.14 225.22 +1.42 38,203 217,778 +1,261  
Dec20 200806 223.62 223.62 223.62 223.62 +1.42 10 211 -32  
Mar21 200806 222.92 222.92 222.92 222.92 +1.42        
Total Volume and Open Interest 38,213 217,989 +1,229  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200806 177.02 177.81 176.92 177.60 +0.50 454,198 1,197,172 +12,505 Hover/Click
Dec20 200806 174.12 174.93 174.12 174.74 +0.50 1,760 4,019 +553 Hover/Click
Mar21 200806 177.29 177.29 177.29 177.29 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 455,958 1,201,193 +13,058  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200806 135.02 135.24 134.93 135.16 +0.15 304,087 1,025,904 -4,872 Hover/Click
Dec20 200806 135.20 135.29 135.20 135.29 +0.16 50 52 +50 Hover/Click
Mar21 200806 137.96 137.96 137.96 137.96 +0.15       Hover/Click
Total Volume and Open Interest 304,137 1,025,956 -4,822  
Euro-Schatz(EUREX)
Sep20 200806 112.11 112.15 112.10 112.13 +0.01 313,518 1,679,309 -7,943  
Dec20 200806 112.29 112.29 112.29 112.29 +0.01 15 84 +15  
Mar21 200806 113.72 113.72 113.72 113.72 +0.01        
Total Volume and Open Interest 313,533 1,679,393 -7,928  
3-Mth Euribor(EUREX)
Sep20 200806 100.460 100.465 100.460 100.465 unch 0 618 -200  
Dec20 200806 100.470 100.470 100.465 100.465 unch 0 287 +0  
Mar21 200806 100.470 100.475 100.470 100.475 unch 0 668 +0  
Total Volume and Open Interest 40 3,500 -163  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200806 137~28 138~19 137~28 138~15 +0~11 219,935 518,322 -2,798 Hover/Click
Dec20 200806 136~29 137~16 136~28 137~15 +0~11 59 27 +15 Hover/Click
Total Volume and Open Interest 219,994 518,349 -2,783  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200806 99.90 99.91 99.89 99.91 -0.00 16,489 469,567 +79  
Dec20 200806 99.92 99.92 99.88 99.89 -0.03 15,366 522,322 -392  
Mar21 200806 99.96 99.96 99.93 99.93 -0.03 15,150 546,058 +58  
Jun21 200806 99.98 99.98 99.95 99.96 -0.03 21,150 477,405 -1,658  
Sep21 200806 99.99 100.00 99.97 99.99 -0.03 29,333 409,585 +935  
Dec21 200806 100.00 100.00 99.97 99.99 -0.03 24,821 332,094 +220  
Total Volume and Open Interest 288,372 3,827,864 +4,507  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200806 100.460 100.470 100.460 100.465 +0.005 46,026 473,691 -454  
Dec20 200806 100.460 100.470 100.455 100.465 +0.005 36,260 427,716 +11,315  
Mar21 200806 100.470 100.480 100.465 100.475 +0.005 37,674 314,545 +2,706  
Total Volume and Open Interest 518,884 3,460,273 +27,572  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200806 99.89 99.90 99.89 99.90 unch 21,142 120,342 +1,579  
Dec20 200806 99.86 99.87 99.86 99.87 unch 12,820 165,641 +7,541  
Mar21 200806 99.85 99.86 99.85 99.86 unch 4,471 136,429 +890  
Jun21 200806 99.84 99.85 99.83 99.84 unch 5,427 111,619 +1,537  
Sep21 200806 99.83 99.84 99.82 99.83 unch 3,741 81,767 -404  
Dec21 200806 99.81 99.82 99.80 99.81 unch 1,404 65,378 +85  
Mar22 200806 99.81 99.82 99.80 99.81 unch 2,231 61,493 -574  
Jun22 200806 99.79 99.80 99.79 99.79 unch 1,210 26,753 +358  
Sep22 200806 99.78 99.78 99.77 99.77 -0.01 2 902 -1  
Dec22 200806 99.74 99.74 99.74 99.74 -0.02 0 406 +0  
Total Volume and Open Interest 52,448 771,840 +11,009  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200806 99.16 99.17 99.11 99.13 -0.03 166,690 1,343,140 +2,348  
Dec20 200806 99.09 99.09 99.09 99.09 -0.04 3,000 7,880 +2,000  
Total Volume and Open Interest 169,690 1,351,020 +4,348  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200806 99.71 99.71 99.70 99.71 -0.01 159,490 1,230,647 +18,424  
Dec20 200806 99.69 99.69 99.69 99.69 -0.01        
Total Volume and Open Interest 159,490 1,230,647 +18,424  
Gold(CMX) Weekly Monthly
Aug20 200806 2045.5 2063.0 2040.0 2051.5 +20.4 2,010 8,356 -4,236 Hover/Click
Oct20 200806 2042.6 2070.0 2037.2 2058.4 +21.3 17,114 70,263 -158 Hover/Click
Dec20 200806 2055.0 2081.8 2049.0 2069.4 +20.1 274,420 415,756 +7,366 Hover/Click
Feb21 200806 2064.8 2091.9 2061.2 2080.1 +20.7 3,492 33,474 -297 Hover/Click
Apr21 200806 2071.1 2101.1 2071.1 2089.4 +20.8 2,657 10,848 +919 Hover/Click
Jun21 200806 2083.0 2108.3 2079.9 2097.0 +21.2 705 7,476 +206 Hover/Click
Aug21 200806 2086.7 2115.0 2085.9 2103.2 +21.5 386 3,482 +35 Hover/Click
Oct21 200806 2094.3 2119.3 2093.6 2108.4 +21.7 87 2,344 +19 Hover/Click
Dec21 200806 2094.2 2123.5 2094.2 2113.6 +21.9 241 6,376 +33 Hover/Click
Feb22 200806 2115.2 2115.2 2115.2 2115.2 +21.9 0 2 +0 Hover/Click
Apr22 200806 2117.1 2117.1 2117.1 2117.1 +21.9 0 3 +0 Hover/Click
Jun22 200806 2122.7 2122.7 2122.7 2122.7 +21.9 0 97 +0 Hover/Click
Total Volume and Open Interest 305,025 561,837 +3,904  
Silver(CMX) Weekly Monthly
Sep20 200806 2710.5 2920.0 2693.5 2840.0 +151.0 157,043 136,468 +2,444 Hover/Click
Dec20 200806 2734.0 2948.0 2719.5 2867.9 +153.8 15,674 59,352 +3,218 Hover/Click
Mar21 200806 2762.0 2976.0 2750.0 2895.5 +155.4 840 5,790 +147 Hover/Click
May21 200806 2851.5 2988.0 2851.5 2915.5 +155.4 186 1,457 +126 Hover/Click
Jul21 200806 2905.0 2995.0 2887.5 2932.4 +155.4 18 1,148 -6 Hover/Click
Sep21 200806 2815.0 2980.0 2815.0 2941.1 +155.4 2 224 +1 Hover/Click
Dec21 200806 2855.0 2958.5 2855.0 2948.5 +155.4 4 405 +1 Hover/Click
Total Volume and Open Interest 174,077 205,527 +5,894  
Platinum(NYMEX) Weekly Monthly
Oct20 200806 993.7 1026.4 988.0 1013.9 +24.8 12,490 51,562 +749 Hover/Click
Jan21 200806 1000.1 1033.0 996.4 1020.8 +25.9 198 3,846 +64 Hover/Click
Apr21 200806 1001.5 1037.5 1001.5 1024.7 +27.4 8 216 +1 Hover/Click
Jul21 200806 1028.4 1028.4 1028.4 1028.4 +27.7 0 8 +0 Hover/Click
Total Volume and Open Interest 12,699 55,647 +805  
Palladium(NYMEX) Weekly Monthly
Sep20 200806 2231.10 2307.50 2217.60 2259.40 +43.90 1,530 7,301 -153 Hover/Click
Dec20 200806 2228.80 2314.00 2225.40 2267.00 +43.00 397 2,886 +166 Hover/Click
Mar21 200806 2272.30 2276.10 2257.30 2260.20 +42.70 0 46 +0 Hover/Click
Total Volume and Open Interest 1,927 10,240 +13  
Copper(CMX) Weekly Monthly
Sep20 200806 291.65 292.70 288.60 291.05 -0.65 61,213 111,809 -2,513 Hover/Click
Dec20 200806 293.75 294.80 290.90 293.45 -0.45 12,810 59,165 -437 Hover/Click
Mar21 200806 295.50 296.15 292.65 295.45 -0.30 4,880 37,289 +1,174 Hover/Click
May21 200806 296.90 297.00 293.60 296.35 -0.15 791 11,767 +377 Hover/Click
Jul21 200806 294.70 296.90 294.70 296.90 unch 218 2,235 +91 Hover/Click
Total Volume and Open Interest 80,791 232,022 -1,643  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200806 27067 27301 26924 27285 +230 145,516 89,836 +1,180 Hover/Click
Dec20 200806 26964 27165 26811 27160 +231 70 466 -1 Hover/Click
Mar21 200806 27189 27189 26901 27189 +225 0 5 +0 Hover/Click
Jun21 200806 27104 27104 27104 27104 +224       Hover/Click
Total Volume and Open Interest 145,586 90,307 +1,179  
S & P 500(CME) Weekly Monthly
Sep20 200806 3344.25 3344.75 3301.25 3344.25 +28.25 608 23,923 +372  
Dec20 200806 3334.00 3334.00 3334.00 3334.00 +28.25        
Mar21 200806 3325.00 3325.00 3325.00 3325.00 +27.75        
Jun21 200806 3316.50 3316.50 3316.50 3316.50 +31.00        
Total Volume and Open Interest 608 23,997 +372  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200806 3317.00 3345.50 3300.50 3344.25 +28.25 1,145,269 2,621,899 +9,875 Hover/Click
Dec20 200806 3308.25 3335.00 3290.75 3334.00 +28.25 2,409 52,849 +858 Hover/Click
Mar21 200806 3300.00 3326.00 3283.25 3325.00 +27.75 6 1,625 +2 Hover/Click
Jun21 200806 3316.50 3316.50 3316.50 3316.50 +31.00 0 23 +0 Hover/Click
Total Volume and Open Interest 1,147,684 2,676,398 +10,735  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200806 11094.00 11271.75 11051.25 11261.25 +169.50 395,698 226,639 +3,512 Hover/Click
Dec20 200806 11077.50 11253.75 11037.75 11244.75 +169.50 449 1,910 +32 Hover/Click
Mar21 200806 11100.00 11248.00 11040.00 11248.00 +168.25 1 17 +0 Hover/Click
Total Volume and Open Interest 396,148 228,566 +3,544  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200806 1916.00 1925.40 1904.70 1911.60 -6.50 10,129 57,198 -657 Hover/Click
Dec20 200806 1911.10 1911.10 1906.30 1911.10 -6.50 0 3 +0 Hover/Click
Mar21 200806 1913.70 1913.70 1913.70 1913.70 -6.50       Hover/Click
Total Volume and Open Interest 10,129 57,201 -657  
Volatility Index(CBOE)
Aug20 200806 25.25 25.85 24.85 24.88 -0.45 37,406 106,965 -6,555  
Sep20 200806 28.07 28.60 27.75 27.88 -0.25 29,655 89,431 +7,153  
Oct20 200806 30.77 31.17 30.30 30.43 -0.35 7,390 31,217 +728  
Nov20 200806 29.01 29.41 28.74 28.85 -0.18 4,945 25,432 +692  
Total Volume and Open Interest 84,242 277,288 +2,847  
S & P 600(CME)
Sep20 200806 896.20 896.20 896.20 896.20 -4.80 0 368 +0  
Dec20 200806 896.70 896.70 896.70 896.70 -4.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200806 1542.00 1552.60 1534.00 1544.50 +2.40 146,838 508,732 -1,726 Hover/Click
Dec20 200806 1543.60 1548.00 1532.30 1541.20 +2.40 39 558 +9 Hover/Click
Mar21 200806 1536.90 1536.90 1536.90 1536.90 +1.40       Hover/Click
Total Volume and Open Interest 146,877 509,290 -1,717  
Nikkei 225(CME)
Sep20 200806 22510 22585 22270 22430 -60 5,717 13,352 -568  
Dec20 200806 22335 22475 22205 22335 -55 0 6 +0  
Total Volume and Open Interest 5,717 13,358 -568  
Nikkei 225(SGX) Weekly Monthly
Sep20 200806 22540 22620 22340 22415 -105 80,113 101,824 +4,467  
Dec20 200806 22440 22455 22210 22280 -90 30 15,525 -1  
Mar21 200806 22245 22245 22245 22245 -95 0 978 +0  
Total Volume and Open Interest 80,225 151,582 +4,530  
Nikkei 225 Mini(JPX)
Sep20 200806 22560 22625 22335 22390 -120 813,881 513,917 +11,500  
Dec20 200806 22400 22475 22190 22250 -110 11,691 16,284 +79  
Mar21 200806 22340 22410 22150 22180 -120 540 2,243 -61  
Total Volume and Open Interest 896,960 599,071 +26,665  
Nikkei 225(JPX)
Sep20 200806 22560 22620 22340 22390 -120 55,732 271,367 -4,858  
Dec20 200806 22420 22470 22200 22250 -110 637 77,981 +194  
Mar21 200806 22300 22300 22180 22180 -120 11 6,626 +3  
Total Volume and Open Interest 56,383 435,683 -4,763  
Nikkei 225(CME) Yen
Sep20 200806 22490 22570 22255 22410 -60 25,579 37,564 -1,280  
Dec20 200806 22270 22400 22120 22270 -55 4 77 +0  
Mar21 200806 22195 22195 22195 22195 -40        
Total Volume and Open Interest 25,583 37,641 -1,280  
Nikkei 225(CME) e-Mini Yen
Sep20 200806 22410 22410 22410 22410 -60        
Dec20 200806 22270 22270 22270 22270 -60        
Mar21 200806 22200 22200 22200 22200 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200806 4905.0 4951.0 4856.5 4882.0 -48.5 67,793 237,569 -2,869  
Sep20 200806 4903.5 4911.0 4866.0 4877.0 -48.5 90 17,316 -72  
Oct20 200806 4869.5 4869.5 4869.5 4869.5 -48.5        
Dec20 200806 4859.0 4859.0 4859.0 4859.0 -48.0 0 59,620 +0  
Mar21 200806 4847.0 4847.0 4847.0 4847.0 -48.5        
Jun21 200806 4762.5 4762.5 4762.5 4762.5 -48.5        
Total Volume and Open Interest 67,883 329,011 -2,941  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200806 25063 25232 24591 24816 -236 172,627 113,387 +1,772  
Sep20 200806 24965 25090 24475 24696 -228 1,419 11,292 +375  
Total Volume and Open Interest 174,365 133,661 +2,338  
DAX(EUREX) Weekly Monthly
Sep20 200806 12617.0 12796.0 12509.5 12602.5 -47.5 73,423 81,382 +768  
Dec20 200806 12640.0 12770.0 12537.5 12582.5 -47.5 56 805 -56  
Mar21 200806 12571.5 12571.5 12571.5 12571.5 -47.5 1 31 +0  
Total Volume and Open Interest 73,480 82,218 +712  
Mini-DAX(EUREX)
Sep20 200806 12629.0 12796.0 12510.0 12602.5 -47.5 45,420 12,400 -242  
Dec20 200806 12625.0 12770.0 12511.0 12582.5 -47.5 37 165 -4  
Mar21 200806 12716.0 12716.0 12565.0 12571.5 -47.5 0 6 -2  
Total Volume and Open Interest 45,457 12,571 -248  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200806 3251 3282 3217 3237 -24 682,381 3,402,692 -69,430  
Dec20 200806 3254 3266 3211 3226 -23 8,172 479,165 +5,041  
Mar21 200806 3214 3214 3214 3214 -23 0 3,753 +0  
Total Volume and Open Interest 692,553 3,932,700 -64,389  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200806 10058 10138 9997 10046 -49 35,753 153,883 -4,258  
Dec20 200806 10060 10060 10012 10012 -49 11 401 -4  
Mar21 200806 9906 9906 9906 9906 -49 10 37 +10  
Total Volume and Open Interest 35,774 154,321 -4,252  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200806 6031.00 6068.00 5948.50 6001.50 -62.00 91,909 740,536 +3,340  
Dec20 200806 5970.50 5970.50 5970.50 5970.50 -61.50 15 5,124 +9  
Mar21 200806 5934.00 5934.00 5934.00 5934.00 -64.00 0 47 +0  
Total Volume and Open Interest 91,924 745,763 +3,349  
SPI 200(SFE) Weekly Monthly
Sep20 200806 5971.0 6016.0 5969.0 6001.0 +39.0 47,058 324,520 -4,027  
Dec20 200806 5988.0 5988.0 5988.0 5988.0 +39.0 1 2,402 +1  
Mar21 200806 5921.0 5921.0 5921.0 5921.0 +39.0 0 1,681 +0  
Total Volume and Open Interest 47,347 328,939 -3,738  
FTSE MIB(ISE)
Sep20 200806 19665.00 19820.00 19325.00 19455.00 -282.00 18,068 60,775 +1,061  
Dec20 200806 19280.00 19655.00 19260.00 19378.00 -269.00 18 1,231 +2  
Mar21 200806 19203.00 19203.00 19203.00 19203.00 -299.00        
Total Volume and Open Interest 18,086 62,006 +1,063  
KOSPI 200(KFE)
Sep20 200806 307.65 312.80 307.20 311.55 +4.85 217,959 303,450 +2,077  
Dec20 200806 307.15 312.25 306.80 311.00 +4.80 326 38,100 -348  
Mar21 200806 301.40 301.40 301.40 301.40 unch 4 4,421 +4  
Total Volume and Open Interest 218,293 376,095 +1,733  
GSCI(CME) Weekly Monthly
Aug20 200806 352.40 352.40 349.20 350.50 +1.25 3 5,746 +0  
Sep20 200806 352.45 354.10 352.45 352.45 +1.25 9 9 +9  
Oct20 200806 349.40 355.00 349.40 349.40 -4.85        
Total Volume and Open Interest 12 5,755 +9  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!