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 Wed August 12, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200812 880.75 890.50 878.00 890.50 +12.50 79 1,082 -11 Hover/Click
Sep20 200812 870.50 881.00 865.00 880.50 +10.00 21,013 60,171 +884 Hover/Click
Nov20 200812 873.25 883.50 867.00 883.00 +9.50 102,123 371,871 -4,552 Hover/Click
Jan21 200812 878.25 888.25 872.50 887.75 +8.75 18,243 79,173 -573 Hover/Click
Mar21 200812 881.25 889.75 875.50 889.25 +7.50 12,173 166,116 +774 Hover/Click
May21 200812 886.00 893.50 880.00 893.00 +7.25 6,839 72,667 -258 Hover/Click
Jul21 200812 892.25 899.75 887.00 899.25 +7.00 2,965 49,766 +248 Hover/Click
Aug21 200812 893.75 901.00 890.25 900.75 +6.75 24 3,539 -11 Hover/Click
Sep21 200812 890.50 896.50 886.25 896.00 +6.50 1 1,410 +1 Hover/Click
Nov21 200812 888.75 895.75 883.00 895.50 +6.75 1,405 24,124 +182 Hover/Click
Jan22 200812 892.00 897.00 888.50 896.75 +6.25 39 761 +10 Hover/Click
Mar22 200812 879.25 884.75 877.00 884.75 +5.00 208 2,086 +107 Hover/Click
May22 200812 884.00 886.75 878.00 886.75 +6.25 140 376 +75 Hover/Click
Jul22 200812 890.75 893.25 887.75 893.25 +5.50 52 186 +42 Hover/Click
Total Volume and Open Interest 165,306 833,635 -3,083  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200812 281.70 282.80 280.80 282.20 +0.20 773 650 -187 Hover/Click
Sep20 200812 284.10 285.60 282.50 284.20 +0.10 16,609 59,763 -4,114 Hover/Click
Oct20 200812 285.70 287.40 284.00 286.10 +0.20 9,814 36,882 +545 Hover/Click
Dec20 200812 289.50 291.10 287.00 289.80 +0.30 41,677 169,278 -558 Hover/Click
Jan21 200812 291.00 292.20 288.30 290.90 +0.40 5,587 28,894 -257 Hover/Click
Mar21 200812 291.40 292.60 288.80 291.30 +0.20 3,706 52,876 -77 Hover/Click
May21 200812 292.80 293.60 290.10 292.20 -0.20 1,950 37,387 +200 Hover/Click
Jul21 200812 295.60 296.20 293.00 294.60 -0.50 937 28,444 +120 Hover/Click
Aug21 200812 297.00 297.40 294.30 295.90 -0.60 212 7,128 +16 Hover/Click
Sep21 200812 297.80 298.10 295.40 296.40 -0.90 117 7,716 +40 Hover/Click
Total Volume and Open Interest 82,311 446,334 -3,938  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200812 31.62 32.00 31.62 32.00 +0.94 32 380 -2 Hover/Click
Sep20 200812 30.61 31.61 30.43 31.56 +0.94 15,639 48,996 -1,415 Hover/Click
Oct20 200812 30.49 31.47 30.25 31.43 +0.97 10,393 34,586 -935 Hover/Click
Dec20 200812 30.50 31.60 30.29 31.55 +1.04 46,399 173,581 -515 Hover/Click
Jan21 200812 30.61 31.76 30.47 31.71 +1.03 5,526 49,642 +984 Hover/Click
Mar21 200812 30.78 31.83 30.59 31.79 +1.01 5,394 53,791 -87 Hover/Click
May21 200812 30.85 31.88 30.65 31.84 +0.98 2,025 41,444 +37 Hover/Click
Jul21 200812 30.80 31.92 30.74 31.88 +0.94 1,535 22,789 +214 Hover/Click
Aug21 200812 31.02 31.85 30.67 31.80 +0.93 152 3,147 +26 Hover/Click
Sep21 200812 31.32 31.75 30.58 31.71 +0.96 24 2,076 -17 Hover/Click
Total Volume and Open Interest 87,753 445,832 -1,503  
Canola(WCE) Weekly Monthly
Nov20 200812 484.0 486.0 481.1 485.4 +1.4 9,215 137,354 -2,897 Hover/Click
Jan21 200812 489.2 491.9 487.2 491.3 +1.4 3,011 33,477 -357 Hover/Click
Mar21 200812 492.9 495.6 491.4 495.3 +1.5 1,428 11,494 -14 Hover/Click
May21 200812 496.0 498.8 495.0 498.3 +1.4 652 7,951 +317 Hover/Click
Jul21 200812 498.1 501.1 497.8 500.4 +1.1 167 2,089 +90 Hover/Click
Total Volume and Open Interest 14,473 193,318 -2,861  
Corn(CBOT) Weekly Monthly
Sep20 200812 311.25 315.00 308.00 314.50 +3.00 167,514 443,986 -31,282 Hover/Click
Dec20 200812 323.25 327.75 320.00 327.25 +3.75 180,659 702,902 +3,455 Hover/Click
Mar21 200812 334.75 339.25 331.50 338.75 +3.50 52,607 196,550 +12,646 Hover/Click
May21 200812 342.50 347.00 339.75 346.50 +3.25 10,466 47,578 +720 Hover/Click
Jul21 200812 349.00 353.00 346.25 352.75 +3.25 10,235 90,202 +1,297 Hover/Click
Sep21 200812 353.25 356.00 350.50 356.00 +2.25 4,409 34,531 +1,547 Hover/Click
Dec21 200812 360.75 363.25 358.50 363.00 +1.75 8,629 94,330 +1,411 Hover/Click
Mar22 200812 370.25 373.50 369.00 373.00 +1.50 307 4,780 +63 Hover/Click
May22 200812 375.00 378.75 375.00 378.75 +1.25 20 882 +12 Hover/Click
Jul22 200812 381.00 383.25 379.00 383.25 +1.00 30 1,572 +21 Hover/Click
Total Volume and Open Interest 435,364 1,620,655 -9,868  
Wheat(CBOT) Weekly Monthly
Sep20 200812 495.75 498.00 488.00 491.25 -3.75 76,700 130,951 -15,369 Hover/Click
Dec20 200812 504.00 506.00 497.00 500.00 -3.75 61,650 134,916 +12,775 Hover/Click
Mar21 200812 511.50 512.75 504.00 507.25 -3.50 17,517 55,356 +3,766 Hover/Click
May21 200812 515.25 518.25 509.75 512.75 -3.25 5,944 20,133 +562 Hover/Click
Jul21 200812 521.00 522.50 514.00 517.00 -3.00 7,408 30,282 +1,371 Hover/Click
Sep21 200812 525.25 529.25 521.50 524.25 -2.75 226 3,020 +65 Hover/Click
Total Volume and Open Interest 169,769 384,350 +3,294  
Wheat(KCBT) Weekly Monthly
Sep20 200812 416.25 420.00 412.50 417.75 +1.00 28,818 114,618 -6,545 Hover/Click
Dec20 200812 427.00 431.00 423.75 429.00 +0.75 22,643 98,062 +7,762 Hover/Click
Mar21 200812 437.50 440.75 434.00 438.75 +0.25 7,438 30,237 +1,528 Hover/Click
May21 200812 446.00 448.75 442.50 446.50 -0.25 4,303 16,225 +418 Hover/Click
Jul21 200812 453.50 456.75 450.50 454.00 -0.75 2,477 8,985 +245 Hover/Click
Sep21 200812 462.00 465.75 460.00 463.50 -0.50 206 2,244 +65 Hover/Click
Dec21 200812 473.00 478.50 473.00 476.75 +0.25 29 1,103 +13 Hover/Click
Total Volume and Open Interest 65,926 271,540 +3,491  
Wheat(MGE) Weekly Monthly
Sep20 200812 492.50 495.00 491.25 492.25 -0.50 4,341 39,558 -128 Hover/Click
Dec20 200812 508.75 509.75 506.50 507.00 -1.75 2,593 24,446 +991 Hover/Click
Mar21 200812 522.75 523.00 520.25 520.75 -2.25 543 7,760 +147 Hover/Click
May21 200812 533.25 533.25 530.25 530.75 -2.50 65 3,311 +18 Hover/Click
Jul21 200812 541.00 541.75 540.50 540.50 -2.25 64 1,763 -3 Hover/Click
Sep21 200812 550.75 551.25 549.75 549.75 -2.25 53 1,222 +0 Hover/Click
Total Volume and Open Interest 7,659 78,172 +1,025  
Oats(CBOT) Weekly Monthly
Sep20 200812 264.00 265.00 260.50 265.00 +1.25 61 528 -24 Hover/Click
Dec20 200812 255.75 258.00 252.25 256.75 +1.75 600 3,812 +68 Hover/Click
Mar21 200812 257.50 258.25 254.75 258.25 +2.25 10 130 -1 Hover/Click
May21 200812 258.50 258.50 258.50 258.50 +1.75 0 57 +0 Hover/Click
Total Volume and Open Interest 671 4,527 +43  
Rough Rice(CBOT) Weekly Monthly
Sep20 200812 11.66 11.79 11.66 11.78 +0.10 336 5,720 -267 Hover/Click
Nov20 200812 11.70 11.85 11.70 11.84 +0.12 376 3,740 +222 Hover/Click
Jan21 200812 11.85 12.01 11.85 12.01 +0.12 3 51 +0 Hover/Click
Mar21 200812 12.04 12.19 11.97 12.19 +0.10 0 12 +0 Hover/Click
Total Volume and Open Interest 715 9,523 -45  
Live Cattle(CME) Weekly Monthly
Aug20 200812 104.750 106.650 104.750 106.350 +1.700 4,212 15,252 -1,827 Hover/Click
Oct20 200812 108.400 109.950 108.385 109.580 +1.280 18,855 124,534 +588 Hover/Click
Dec20 200812 111.850 112.930 111.785 112.550 +0.870 12,668 61,307 +630 Hover/Click
Feb21 200812 115.150 116.300 115.080 115.980 +0.830 8,446 40,097 +847 Hover/Click
Apr21 200812 117.350 118.385 117.350 118.200 +0.700 6,324 28,248 +1,072 Hover/Click
Jun21 200812 110.950 111.850 110.885 111.700 +0.750 1,349 13,288 +255 Hover/Click
Total Volume and Open Interest 52,076 285,649 +1,541  
Feeder Cattle(CME) Weekly Monthly
Aug20 200812 144.785 146.400 144.400 145.250 +0.750 1,028 5,107 -320 Hover/Click
Sep20 200812 146.580 149.330 146.580 147.950 +1.320 5,316 12,307 -296 Hover/Click
Oct20 200812 147.450 150.200 147.450 149.100 +1.470 4,297 10,469 +717 Hover/Click
Nov20 200812 147.935 150.350 147.935 149.400 +1.250 1,827 6,283 +172 Hover/Click
Jan21 200812 145.650 147.380 145.550 146.435 +0.785 849 6,430 +138 Hover/Click
Mar21 200812 143.950 145.300 143.935 144.500 +0.450 240 2,242 +19 Hover/Click
Apr21 200812 145.500 145.650 144.380 144.535 +0.300 88 476 +24 Hover/Click
Total Volume and Open Interest 13,694 43,570 +439  
Lean Hogs(CME) Weekly Monthly
Aug20 200812 52.830 53.080 52.600 52.900 -0.180 6,282 9,331 -2,133 Hover/Click
Oct20 200812 51.580 52.300 50.550 51.600 -0.230 27,919 106,751 +229 Hover/Click
Dec20 200812 53.300 53.950 52.480 53.400 +0.100 16,988 50,650 +818 Hover/Click
Feb21 200812 60.430 61.250 60.250 60.900 +0.300 9,101 28,700 -502 Hover/Click
Apr21 200812 65.280 65.970 65.150 65.550 +0.200 4,051 19,715 -137 Hover/Click
May21 200812 69.680 70.280 69.480 69.600 -0.330 11 580 +0  
Jun21 200812 75.080 75.350 74.500 74.750 +0.070 2,025 7,547 -191 Hover/Click
Jul21 200812 75.430 75.530 74.500 74.600 -0.230 170 1,717 +67 Hover/Click
Total Volume and Open Interest 66,583 226,198 -1,844  
Class III Milk(CME) Weekly Monthly
Aug20 200812 19.38 19.69 19.34 19.53 +0.14 403 5,822 -92 Hover/Click
Sep20 200812 16.30 16.55 16.04 16.29 -0.06 549 4,439 +28 Hover/Click
Oct20 200812 16.70 16.92 16.58 16.82 +0.10 254 3,560 +1 Hover/Click
Nov20 200812 16.55 16.81 16.55 16.72 +0.07 152 2,506 +12 Hover/Click
Dec20 200812 16.31 16.44 16.26 16.35 +0.02 116 1,868 -44 Hover/Click
Jan21 200812 16.10 16.17 16.10 16.11 +0.01 10 782 +5 Hover/Click
Feb21 200812 16.25 16.25 16.17 16.21 -0.04 8 712 +8 Hover/Click
Mar21 200812 16.35 16.35 16.33 16.35 -0.09 12 725 +6 Hover/Click
Apr21 200812 16.35 16.36 16.32 16.34 -0.08 6 445 +2 Hover/Click
May21 200812 16.36 16.38 16.35 16.36 -0.08 5 447 -3 Hover/Click
Jun21 200812 16.55 16.55 16.46 16.48 -0.07 8 412 +5 Hover/Click
Jul21 200812 16.50 16.65 16.50 16.62 +0.03 0 108 +0 Hover/Click
Aug21 200812 16.68 16.70 16.66 16.68 unch 0 84 +0 Hover/Click
Total Volume and Open Interest 1,523 22,149 -72  
Cocoa(ICE) Weekly Monthly
Sep20 200812 2451 2494 2451 2479 +21 18,446 30,348 -11,888 Hover/Click
Dec20 200812 2445 2480 2445 2465 +17 31,594 88,952 +3,907 Hover/Click
Mar21 200812 2440 2470 2438 2453 +15 7,716 54,063 -1,097 Hover/Click
May21 200812 2433 2462 2432 2445 +14 2,337 19,110 +153 Hover/Click
Jul21 200812 2442 2457 2429 2440 +13 554 9,358 +29 Hover/Click
Sep21 200812 2450 2450 2419 2432 +12 344 6,248 -53 Hover/Click
Dec21 200812 2426 2426 2407 2419 +11 263 5,893 -19 Hover/Click
Total Volume and Open Interest 61,294 214,148 -8,963  
Coffee "C"(ICE) Weekly Monthly
Sep20 200812 111.35 113.80 110.35 112.05 +0.70 22,719 49,287 -5,392 Hover/Click
Dec20 200812 113.60 116.15 112.60 114.25 +0.65 28,427 92,282 +5,460 Hover/Click
Mar21 200812 116.05 118.40 115.30 116.50 +0.55 10,001 52,867 +2,456 Hover/Click
May21 200812 117.30 119.35 116.35 117.50 +0.45 2,699 24,825 +106 Hover/Click
Jul21 200812 118.05 120.30 117.40 118.35 +0.30 1,125 13,396 +190 Hover/Click
Sep21 200812 118.95 121.25 118.00 119.00 +0.20 784 8,976 -18 Hover/Click
Total Volume and Open Interest 66,505 266,313 +2,744  
Orange Juice(ICE) Weekly Monthly
Sep20 200812 115.35 116.65 113.90 115.45 +0.85 1,314 5,139 -15 Hover/Click
Nov20 200812 118.60 119.65 116.75 118.25 +0.55 489 3,592 +226 Hover/Click
Jan21 200812 122.30 122.40 121.05 121.15 +0.50 94 843 +62 Hover/Click
Mar21 200812 124.80 124.80 123.60 123.70 +0.25 8 363 +3 Hover/Click
May21 200812 126.30 126.30 126.30 126.30 +0.15 5 87 +5 Hover/Click
Jul21 200812 129.00 129.00 129.00 129.00 +0.15 1 2 +1 Hover/Click
Total Volume and Open Interest 1,911 10,027 +282  
Sugar #11(ICE) Weekly Monthly
Oct20 200812 12.74 12.93 12.65 12.84 +0.10 48,620 374,877 -6,737 Hover/Click
Mar21 200812 13.30 13.48 13.25 13.40 +0.08 23,333 237,565 -1,353 Hover/Click
May21 200812 13.04 13.16 12.99 13.08 +0.03 14,936 120,205 +501 Hover/Click
Jul21 200812 12.74 12.84 12.65 12.72 -0.02 7,689 90,326 +205 Hover/Click
Oct21 200812 12.61 12.69 12.47 12.54 -0.06 3,007 70,543 -383 Hover/Click
Mar22 200812 12.77 12.87 12.60 12.68 -0.09 1,550 42,142 +233 Hover/Click
May22 200812 12.53 12.53 12.25 12.33 -0.12 822 23,986 +25 Hover/Click
Jul22 200812 12.28 12.28 11.99 12.07 -0.15 582 21,722 +125 Hover/Click
Total Volume and Open Interest 100,932 1,003,883 -7,307  
London Cocoa(LCE) Weekly Monthly
Sep20 200812 1678 1700 1676 1692 +14 5,835 45,541 -2,068 Hover/Click
Dec20 200812 1685 1705 1685 1697 +11 11,280 75,234 +1,139 Hover/Click
Mar21 200812 1687 1706 1686 1699 +13 7,851 59,290 -442 Hover/Click
May21 200812 1693 1706 1686 1698 +13 4,687 26,280 -1,955 Hover/Click
Jul21 200812 1693 1701 1683 1693 +12 858 11,527 -162 Hover/Click
Sep21 200812 1689 1699 1687 1689 +12 891 12,264 +61 Hover/Click
Dec21 200812 1680 1692 1678 1682 +13 897 14,976 +514 Hover/Click
Total Volume and Open Interest 32,311 246,524 -2,913  
London Sugar(LCE) Weekly Monthly
Oct20 200812 372.80 375.90 370.90 375.20 +3.30 5,590 45,956 -141 Hover/Click
Dec20 200812 373.80 377.50 372.40 376.60 +2.90 4,917 26,158 +819 Hover/Click
Mar21 200812 375.00 378.30 373.90 378.10 +3.20 1,835 16,986 +588 Hover/Click
May21 200812 375.60 379.50 375.60 379.30 +2.90 246 8,504 -93 Hover/Click
Aug21 200812 371.70 374.10 371.20 374.00 +1.80 90 4,308 +36 Hover/Click
Total Volume and Open Interest 12,785 106,407 +1,295  
Cotton(ICE) Weekly Monthly
Oct20 200812 61.98 61.98 61.84 61.84 -1.19 8 102 -2 Hover/Click
Dec20 200812 63.53 63.95 62.11 62.20 -1.29 14,882 117,951 -2,390 Hover/Click
Mar21 200812 64.64 64.75 63.08 63.14 -1.19 5,274 41,283 +712 Hover/Click
May21 200812 64.83 65.30 63.87 63.89 -1.07 1,925 9,305 +215 Hover/Click
Jul21 200812 65.27 65.70 64.42 64.45 -0.91 487 7,660 +51 Hover/Click
Oct21 200812 63.17 63.17 63.17 63.17 -0.54 0 1 +0 Hover/Click
Total Volume and Open Interest 22,913 190,897 -1,311  
Lumber(CME) Weekly Monthly
Sep20 200812 695.0 710.5 691.7 706.0 +24.5 250 2,524 +18  
Nov20 200812 621.0 641.1 621.0 638.0 +25.9 131 983 +3  
Jan21 200812 565.7 583.6 565.7 583.0 +28.2 51 594 +22  
Mar21 200812 525.0 528.9 521.5 528.9 +29.0 2 185 +0  
May21 200812 485.2 486.0 485.1 485.1 +21.2 1 75 +1  
Jul21 200812 480.1 480.1 480.1 480.1 +21.2 0 1 +0  
Sep21 200812 481.6 481.6 481.6 481.6 +21.2        
Total Volume and Open Interest 435 4,362 +44  
Crude Oil(NYM) Weekly Monthly
Sep20 200812 41.62 42.90 41.53 42.67 +1.06 367,796 298,735 -40,300 Hover/Click
Oct20 200812 41.92 43.17 41.80 42.95 +1.08 142,801 257,714 +20,109 Hover/Click
Nov20 200812 42.24 43.46 42.13 43.25 +1.05 73,466 150,355 +9,864 Hover/Click
Dec20 200812 42.52 43.72 42.44 43.52 +1.01 56,811 259,339 +3,403 Hover/Click
Jan21 200812 42.85 43.96 42.74 43.78 +0.98 20,453 90,087 +652 Hover/Click
Feb21 200812 43.11 44.19 43.00 44.01 +0.95 9,911 63,555 +1,085 Hover/Click
Mar21 200812 43.35 44.41 43.22 44.24 +0.94 12,380 105,780 +728 Hover/Click
Apr21 200812 43.56 44.60 43.56 44.43 +0.92 3,107 42,405 +511 Hover/Click
May21 200812 43.77 44.75 43.74 44.59 +0.89 6,332 41,623 +610 Hover/Click
Jun21 200812 43.94 44.89 43.75 44.72 +0.87 20,720 165,160 +1,070 Hover/Click
Jul21 200812 44.02 44.99 44.02 44.82 +0.85 927 35,829 +63 Hover/Click
Aug21 200812 44.12 45.05 44.12 44.91 +0.83 1,716 28,625 +81 Hover/Click
Sep21 200812 44.65 45.02 44.27 44.99 +0.81 2,541 49,072 +437 Hover/Click
Oct21 200812 44.89 45.06 44.84 45.05 +0.80 487 23,347 +100 Hover/Click
Nov21 200812 44.29 45.12 44.29 45.12 +0.78 3,154 21,754 +416 Hover/Click
Dec21 200812 44.42 45.35 44.37 45.21 +0.76 20,935 184,441 +567 Hover/Click
Total Volume and Open Interest 758,647 2,053,681 +250  
e-miNY Crude Oil(NYM)
Sep20 200812 41.575 42.900 41.550 42.675 +1.075 6,136 1,430 -287  
Oct20 200812 41.975 43.175 41.825 42.950 +1.075 403 387 +20  
Nov20 200812 42.225 43.250 42.225 43.250 +1.050 10 158 +2  
Dec20 200812 42.525 43.700 42.475 43.525 +1.025 123 576 -15  
Jan21 200812 43.775 43.775 43.775 43.775 +0.975 19 89 +18  
Feb21 200812 44.000 44.000 44.000 44.000 +0.950 0 101 +0  
Mar21 200812 44.250 44.250 44.250 44.250 +0.950 0 42 +0  
Apr21 200812 44.425 44.425 44.425 44.425 +0.925 1 25 +1  
May21 200812 44.500 44.600 44.500 44.600 +0.900 0 21 +0  
Jun21 200812 44.200 44.750 44.000 44.725 +0.875 1 123 -1  
Total Volume and Open Interest 6,703 3,095 -262  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200812 124.23 126.36 123.88 125.72 +1.88 46,436 77,173 -4,451 Hover/Click
Oct20 200812 126.33 128.44 126.01 127.83 +1.83 24,696 51,031 +2,926 Hover/Click
Nov20 200812 128.59 130.61 128.15 130.02 +1.95 14,032 34,539 +468 Hover/Click
Dec20 200812 130.05 132.55 130.05 132.02 +1.99 11,402 35,701 -32 Hover/Click
Jan21 200812 131.87 134.33 131.86 133.84 +1.97 3,220 25,738 +366 Hover/Click
Feb21 200812 134.33 135.74 133.92 135.28 +1.94 2,112 18,669 -39 Hover/Click
Mar21 200812 134.70 136.62 134.43 136.17 +1.90 2,941 16,423 -472 Hover/Click
Apr21 200812 136.14 136.76 135.70 136.55 +1.83 1,073 9,782 +95 Hover/Click
May21 200812 136.53 137.48 136.48 137.27 +1.81 1,740 7,509 +35 Hover/Click
Jun21 200812 137.30 138.55 137.22 138.17 +1.82 2,113 22,359 +273 Hover/Click
Jul21 200812 139.19 139.64 139.19 139.56 +1.83 328 4,721 +64 Hover/Click
Aug21 200812 140.34 140.90 140.12 140.89 +1.86 195 4,242 +12 Hover/Click
Sep21 200812 142.25 142.25 142.13 142.13 +1.89 305 5,647 +5 Hover/Click
Oct21 200812 143.21 143.21 143.21 143.21 +1.88 161 2,294 -41 Hover/Click
Total Volume and Open Interest 111,750 362,308 -835  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200812 120.96 124.82 120.67 124.38 +3.93 61,142 90,948 -6,081 Hover/Click
Oct20 200812 115.33 118.96 115.00 118.58 +3.70 46,377 73,122 +5,453 Hover/Click
Nov20 200812 114.42 117.75 114.02 117.38 +3.45 19,775 33,498 +2,275 Hover/Click
Dec20 200812 113.79 117.00 113.45 116.55 +3.22 16,024 42,722 +1,409 Hover/Click
Jan21 200812 114.07 117.39 114.04 116.95 +3.06 2,746 17,554 +206 Hover/Click
Feb21 200812 117.84 118.81 117.75 118.39 +3.04 1,075 7,585 -42 Hover/Click
Mar21 200812 118.20 121.10 118.20 120.68 +3.00 1,015 16,978 +44 Hover/Click
Apr21 200812 134.55 136.14 134.55 135.87 +2.81 277 13,167 +22 Hover/Click
May21 200812 136.55 137.41 136.55 137.21 +2.79 341 4,508 -41 Hover/Click
Jun21 200812 136.88 137.67 136.56 137.52 +2.76 548 22,338 -27 Hover/Click
Total Volume and Open Interest 150,456 342,151 +3,078  
e-miNY RBOB Gasoline(NYM)
Sep20 200812 124.38 124.40 124.38 124.38 +3.93 0 1 +0  
Oct20 200812 118.58 118.58 118.58 118.58 +3.70        
Nov20 200812 117.38 117.38 117.38 117.38 +3.45        
Dec20 200812 116.55 116.55 116.55 116.55 +3.22        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200812 2.149 2.165 2.085 2.152 -0.019 207,909 246,597 -38,240 Hover/Click
Oct20 200812 2.286 2.308 2.228 2.297 -0.014 109,875 155,622 +7,609 Hover/Click
Nov20 200812 2.647 2.676 2.595 2.672 +0.002 74,086 123,983 +11,993 Hover/Click
Dec20 200812 2.982 3.000 2.944 2.997 -0.006 23,960 90,115 +810 Hover/Click
Jan21 200812 3.087 3.104 3.054 3.101 -0.005 21,492 122,786 -964 Hover/Click
Feb21 200812 3.041 3.058 3.012 3.055 -0.005 7,296 41,017 +248 Hover/Click
Mar21 200812 2.918 2.935 2.896 2.932 -0.006 13,703 80,698 -1,032 Hover/Click
Apr21 200812 2.662 2.677 2.647 2.675 -0.004 11,718 77,745 -303 Hover/Click
May21 200812 2.631 2.644 2.615 2.641 -0.005 6,889 42,728 +1,192 Hover/Click
Jun21 200812 2.661 2.671 2.646 2.669 -0.005 1,960 24,027 +55 Hover/Click
Jul21 200812 2.690 2.706 2.682 2.704 -0.005 1,936 17,607 -175 Hover/Click
Aug21 200812 2.691 2.712 2.689 2.710 -0.006 1,543 17,192 +415 Hover/Click
Sep21 200812 2.681 2.698 2.675 2.697 -0.006 2,124 19,821 +716 Hover/Click
Oct21 200812 2.702 2.718 2.695 2.717 -0.005 4,001 50,964 +94 Hover/Click
Nov21 200812 2.752 2.768 2.746 2.768 -0.001 1,879 23,794 -172 Hover/Click
Dec21 200812 2.880 2.895 2.873 2.894 -0.001 2,398 17,179 +370 Hover/Click
Total Volume and Open Interest 497,016 1,248,145 -16,980  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200812 44.62 45.63 44.49 45.43 +0.93 135,301 377,978 -20,386 Hover/Click
Nov20 200812 45.09 46.09 44.97 45.91 +0.92 62,802 315,240 +15,571 Hover/Click
Dec20 200812 45.47 46.49 45.36 46.30 +0.93 50,530 340,573 +2,319 Hover/Click
Jan21 200812 45.70 46.84 45.70 46.64 +0.92 16,334 165,354 +2,678 Hover/Click
Feb21 200812 46.11 47.17 46.07 46.97 +0.91 8,321 97,336 +856 Hover/Click
Mar21 200812 47.04 47.45 46.41 47.28 +0.90 10,472 93,445 -926 Hover/Click
Apr21 200812 46.73 47.71 46.72 47.53 +0.88 5,433 59,665 +9 Hover/Click
May21 200812 46.97 47.95 46.97 47.76 +0.86 5,263 53,891 +1,400 Hover/Click
Jun21 200812 47.16 48.12 47.16 47.94 +0.84 14,274 157,883 +173 Hover/Click
Jul21 200812 47.89 48.17 47.84 48.10 +0.82 1,887 51,362 +303 Hover/Click
Aug21 200812 48.20 48.77 48.10 48.25 +0.80 728 38,884 +63 Hover/Click
Sep21 200812 48.38 48.38 48.38 48.38 +0.79 3,648 45,384 -588 Hover/Click
Oct21 200812 48.48 48.48 48.48 48.48 +0.78 765 25,362 +176 Hover/Click
Nov21 200812 48.55 48.55 48.55 48.55 +0.76 267 20,108 -45 Hover/Click
Total Volume and Open Interest 336,227 2,471,364 +1,283  
Gas Oil(ICE) Weekly Monthly
Aug20 200812 372.75 377.25 372.75 376.00 unch 29,128 25,774 -10,108 Hover/Click
Sep20 200812 376.00 382.00 374.50 378.25 unch 74,444 149,693 -6,674 Hover/Click
Oct20 200812 380.50 387.00 379.50 383.50 unch 58,950 121,549 +717 Hover/Click
Nov20 200812 384.25 391.00 384.00 387.25 -0.25 38,020 89,750 +6,642 Hover/Click
Dec20 200812 386.25 393.75 386.25 390.00 unch 35,925 96,327 +2,001 Hover/Click
Jan21 200812 391.50 397.75 390.75 394.00 unch 7,360 45,869 +1,088 Hover/Click
Feb21 200812 394.75 401.50 394.75 397.75 unch 3,939 26,516 -58 Hover/Click
Mar21 200812 398.50 404.75 398.50 401.25 -0.25 5,456 28,588 +152 Hover/Click
Apr21 200812 401.75 406.50 401.75 404.25 -0.25 1,421 17,118 +178 Hover/Click
May21 200812 404.50 410.00 404.50 407.00 -0.25 901 14,422 -43 Hover/Click
Total Volume and Open Interest 265,358 872,039 -4,743  
Ethanol(CBOT)
Sep20 200812 1.217 1.230 1.217 1.230 +0.013 0 69 +0  
Oct20 200812 1.229 1.229 1.229 1.229 +0.013        
Nov20 200812 1.230 1.230 1.230 1.230 +0.013 0 1 +0  
Dec20 200812 1.265 1.265 1.265 1.265 +0.013 0 1 +0  
Jan21 200812 1.261 1.261 1.261 1.261 +0.013        
Feb21 200812 1.261 1.261 1.261 1.261 +0.013        
Mar21 200812 1.261 1.261 1.261 1.261 +0.013        
Apr21 200812 1.306 1.306 1.306 1.306 +0.013        
Total Volume and Open Interest 0 71 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200812 41.59 42.91 41.56 42.67 +1.06 30,193 46,614 -2,721 Hover/Click
Oct20 200812 41.86 43.18 41.82 42.95 +1.08 31,883 36,894 -908 Hover/Click
Nov20 200812 42.31 43.47 42.27 43.25 +1.05 16,589 32,760 +567 Hover/Click
Dec20 200812 42.62 43.73 42.58 43.52 +1.01 16,673 90,903 -1,133 Hover/Click
Jan21 200812 42.90 43.93 42.86 43.78 +0.98 4,601 15,074 -79 Hover/Click
Feb21 200812 43.14 44.17 43.12 44.01 +0.95 2,562 7,717 -28 Hover/Click
Mar21 200812 43.39 44.30 43.36 44.24 +0.94 1,863 11,354 -94 Hover/Click
Apr21 200812 43.60 44.43 43.60 44.43 +0.92 210 5,558 +30 Hover/Click
May21 200812 44.03 44.59 44.03 44.59 +0.89 241 5,445 +19 Hover/Click
Jun21 200812 43.91 44.79 43.90 44.72 +0.87 1,874 35,409 +176 Hover/Click
Jul21 200812 44.82 44.82 44.82 44.82 +0.85 78 5,944 -16 Hover/Click
Aug21 200812 44.91 44.91 44.91 44.91 +0.83 7 6,342 +0 Hover/Click
Sep21 200812 44.99 44.99 44.99 44.99 +0.81 134 6,370 -48 Hover/Click
Oct21 200812 45.05 45.05 45.05 45.05 +0.80 31 6,721 +0 Hover/Click
Nov21 200812 45.12 45.12 45.12 45.12 +0.78 37 6,198 -29 Hover/Click
Dec21 200812 44.48 45.21 44.48 45.21 +0.76 2,764 70,249 +265 Hover/Click
Total Volume and Open Interest 111,424 472,678 -3,892  
US Dollar Index(ICE) Weekly Monthly
Sep20 200812 93.655 93.895 93.210 93.408 -0.192 15,751 33,507 -341 Hover/Click
Dec20 200812 93.735 93.915 93.245 93.433 -0.192 154 1,319 +42 Hover/Click
Mar21 200812 93.372 93.372 93.372 93.372 -0.193 0 83 +0 Hover/Click
Total Volume and Open Interest 15,905 34,912 -299  
Australian Dollar(CME) Weekly Monthly
Sep20 200812 71.43 71.77 71.09 71.63 +0.10 61,378 120,140 -1,842 Hover/Click
Dec20 200812 71.45 71.77 71.11 71.64 +0.10 45 929 +4 Hover/Click
Mar21 200812 71.64 71.69 71.15 71.64 +0.10 2 95 -2 Hover/Click
Total Volume and Open Interest 61,456 121,722 -1,835  
British Pound(CME) Weekly Monthly
Sep20 200812 130.59 130.70 130.08 130.29 -0.37 73,699 175,520 +1,203 Hover/Click
Dec20 200812 130.60 130.73 130.13 130.34 -0.37 341 1,978 +49 Hover/Click
Mar21 200812 130.42 130.42 130.23 130.42 -0.37 4 266 +1 Hover/Click
Total Volume and Open Interest 74,272 179,507 +1,130  
Canadian Dollar(CME) Weekly Monthly
Sep20 200812 75.19 75.60 74.93 75.46 +0.18 38,707 116,500 -935 Hover/Click
Dec20 200812 75.19 75.60 74.94 75.47 +0.18 161 4,720 +2 Hover/Click
Mar21 200812 75.09 75.59 74.97 75.48 +0.18 5 332 -1 Hover/Click
Jun21 200812 75.47 75.53 75.02 75.47 +0.17 1 162 -1 Hover/Click
Total Volume and Open Interest 38,910 136,073 -942  
Japanese Yen(CME) Weekly Monthly
Sep20 200812 93.93 93.98 93.45 93.61 -0.18 55,621 150,885 -1,922 Hover/Click
Dec20 200812 93.98 94.08 93.59 93.72 -0.18 86 623 +23 Hover/Click
Mar21 200812 93.90 94.19 93.83 93.90 -0.17 0 348 +0 Hover/Click
Total Volume and Open Interest 55,807 153,434 -1,907  
Swiss Franc(CME) Weekly Monthly
Sep20 200812 109.16 110.03 108.81 109.73 +0.60 21,539 56,008 +97 Hover/Click
Dec20 200812 109.33 110.29 109.10 110.01 +0.61 46 170 +8 Hover/Click
Mar21 200812 110.32 110.44 109.44 110.32 +0.60 0 35 +0 Hover/Click
Total Volume and Open Interest 21,585 56,244 +105  
EuroFX(CME) Weekly Monthly
Sep20 200812 117.48 118.26 117.19 117.93 +0.39 161,515 689,494 -2,792 Hover/Click
Dec20 200812 117.74 118.48 117.42 118.15 +0.39 806 9,588 -124 Hover/Click
Mar21 200812 117.82 118.69 117.69 118.41 +0.39 7 1,073 +4 Hover/Click
Total Volume and Open Interest 163,061 706,093 -2,807  
Mexican Peso(CME) Weekly Monthly
Aug20 200812 447.38 448.38 444.75 447.38 +0.63 0 81 +0  
Sep20 200812 444.38 447.13 442.63 445.88 +0.75 32,199 127,591 -1,323 Hover/Click
Total Volume and Open Interest 32,210 129,438 -1,319  
Brazilian Real(CME) Weekly Monthly
Sep20 200812 184.90 185.90 181.95 183.05 -1.85 5,989 29,416 +827 Hover/Click
Oct20 200812 184.25 185.60 181.80 182.90 -1.85 123 121 +24  
Nov20 200812 182.80 182.80 181.90 182.80 -1.85        
Dec20 200812 182.65 182.65 181.70 182.65 -1.80 2 24 +0 Hover/Click
Total Volume and Open Interest 6,114 29,561 +851  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200812 179~160 179~310 178~080 178~250 -0~110 200,716 1,086,963 +7,077 Hover/Click
Dec20 200812 177~310 178~090 176~210 177~040 -0~110 2,683 28,103 +1,987 Hover/Click
Mar21 200812 177~040 177~040 177~040 177~040 -0~110       Hover/Click
Total Volume and Open Interest 203,399 1,115,066 +9,064  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200812 139~115 139~160 139~000 139~060 -0~020 678,683 3,457,431 +13,741 Hover/Click
Dec20 200812 139~095 139~120 138~285 139~020 -0~020 3,691 36,292 +987 Hover/Click
Mar21 200812 139~020 139~020 139~020 139~020 -0~020       Hover/Click
Total Volume and Open Interest 682,374 3,493,723 +14,728  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200812 125~254 125~272 125~206 125~232 unch 359,611 3,434,989 +17,566 Hover/Click
Dec20 200812 125~286 125~306 125~244 125~270 +0~004 15,902 50,518 +14,591 Hover/Click
Mar21 200812 125~270 125~270 125~270 125~270 +0~004       Hover/Click
Total Volume and Open Interest 375,513 3,485,507 +32,157  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200812 110~125 110~130 110~116 110~121 unch 139,429 2,163,322 +5,695 Hover/Click
Dec20 200812 110~141 110~141 110~130 110~132 +0~001 681 1,714 +592 Hover/Click
Mar21 200812 110~132 110~132 110~132 110~132 +0~001       Hover/Click
Total Volume and Open Interest 140,110 2,165,036 +6,287  
Eurodollars(CME) Weekly Monthly
Sep20 200812 99.760 99.765 99.750 99.755 unch 126,669 1,470,623 -8,266  
Dec20 200812 99.720 99.720 99.700 99.710 unch 117,657 994,444 -4,313  
Mar21 200812 99.785 99.790 99.775 99.785 +0.005 80,122 906,677 -13,373  
Jun21 200812 99.795 99.800 99.785 99.795 +0.010 87,376 886,478 -1,887  
Sep21 200812 99.790 99.795 99.775 99.785 +0.005 96,509 784,839 -1,537  
Dec21 200812 99.770 99.770 99.750 99.760 unch 70,614 706,757 +1,561  
Mar22 200812 99.785 99.790 99.765 99.780 +0.005 73,422 630,198 +6,843  
Jun22 200812 99.770 99.775 99.750 99.765 +0.005 57,961 573,533 -370  
Sep22 200812 99.755 99.760 99.735 99.750 +0.005 40,306 403,871 +2,103  
Dec22 200812 99.720 99.730 99.695 99.715 +0.005 41,898 298,720 +1,875  
Mar23 200812 99.710 99.720 99.680 99.705 +0.010 23,314 428,967 +311  
Jun23 200812 99.685 99.690 99.650 99.675 +0.010 27,139 216,197 +3,472  
Sep23 200812 99.655 99.660 99.615 99.640 +0.010 22,130 222,464 -11  
Dec23 200812 99.600 99.610 99.560 99.590 +0.010 19,966 210,099 +506  
Mar24 200812 99.575 99.585 99.530 99.560 +0.010 12,816 145,355 +1,162  
Jun24 200812 99.535 99.545 99.485 99.515 +0.005 13,346 106,484 +764  
Sep24 200812 99.490 99.500 99.435 99.470 +0.005 13,638 123,476 +182  
Dec24 200812 99.425 99.440 99.375 99.410 +0.005 12,637 120,473 +297  
Total Volume and Open Interest 997,827 9,656,773 -15,699  
Ultra T-Bond(CBOT)
Sep20 200812 222~09 223~04 219~31 220~24 -0~25 97,742 1,037,787 -5,019  
Dec20 200812 225~26 226~16 223~23 224~11 -0~28 0 64 +0  
Mar21 200812 224~11 224~11 224~11 224~11 -0~28        
Total Volume and Open Interest 97,742 1,037,851 -5,019  
Ultra 10-Yr T-Note(CBOT)
Sep20 200812 157~245 158~000 157~030 157~125 -0~050 119,216 1,024,646 +1,750  
Dec20 200812 159~130 160~020 159~090 159~170 -0~075 5 222 +0  
Mar21 200812 159~170 159~170 159~170 159~170 -0~075        
Total Volume and Open Interest 119,221 1,024,868 +1,750  
30 Day Federal Funds(CBOT)
Aug20 200812 99.908 99.908 99.905 99.905 unch 10,938 188,562 +1,994  
Sep20 200812 99.920 99.925 99.920 99.920 unch 17,074 109,908 -1,238  
Oct20 200812 99.930 99.935 99.925 99.930 unch 8,907 248,419 +1,591  
Nov20 200812 99.940 99.940 99.935 99.935 unch 10,313 158,675 +2,821  
Dec20 200812 99.940 99.945 99.935 99.940 unch 1,667 121,281 +484  
Jan21 200812 99.950 99.950 99.945 99.950 unch 13,807 176,492 -3,843  
Total Volume and Open Interest 108,371 1,540,876 -10,620  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200812 151.88 151.90 151.71 151.72 -0.18 234 15,908 +15 Hover/Click
Dec20 200812 151.72 151.72 151.72 151.72 -0.18       Hover/Click
Mar21 200812 151.72 151.72 151.72 151.72 -0.18       Hover/Click
Total Volume and Open Interest 234 15,908 +15  
Euro-Buxl(EUREX)
Sep20 200812 222.20 222.22 219.12 220.08 -1.30 30,328 217,017 +108  
Dec20 200812 219.10 219.10 218.38 218.48 -1.30 25 1,318 +25  
Mar21 200812 217.78 217.78 217.78 217.78 -1.30        
Total Volume and Open Interest 30,353 218,335 +133  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200812 176.86 176.88 175.93 176.24 -0.42 366,166 1,191,700 +1,678 Hover/Click
Dec20 200812 173.86 173.86 173.14 173.39 -0.41 270 4,904 +242 Hover/Click
Mar21 200812 174.74 174.74 174.74 174.74 -1.61 0 2 +0 Hover/Click
Total Volume and Open Interest 366,436 1,196,606 +1,920  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200812 135.00 135.00 134.66 134.77 -0.14 231,467 1,003,399 +8,947 Hover/Click
Dec20 200812 134.96 134.96 134.89 134.89 -0.14 35 238 +34 Hover/Click
Mar21 200812 134.27 134.27 134.27 134.27 -3.44       Hover/Click
Total Volume and Open Interest 231,502 1,003,637 +8,981  
Euro-Schatz(EUREX)
Sep20 200812 112.11 112.11 112.03 112.04 -0.04 169,253 1,657,052 -96,640  
Dec20 200812 112.22 112.22 112.22 112.22 -0.03 0 79 +0  
Mar21 200812 112.04 112.04 112.04 112.04 -1.64        
Total Volume and Open Interest 169,253 1,657,131 -96,640  
3-Mth Euribor(EUREX)
Sep20 200812 100.470 100.475 100.470 100.475 +0.005 225 693 +75  
Dec20 200812 100.465 100.465 100.465 100.465 unch 0 337 +0  
Mar21 200812 100.465 100.465 100.465 100.465 -0.005 0 768 +0  
Total Volume and Open Interest 225 3,745 +75  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200812 137~01 137~04 136~24 136~26 -0~14 156,589 533,734 +1,340 Hover/Click
Dec20 200812 136~02 136~02 135~24 135~26 -0~14 1,203 1,302 +1,036 Hover/Click
Total Volume and Open Interest 157,792 535,036 +2,376  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200812 99.91 99.92 99.90 99.92 unch 65,521 456,158 -24,840  
Dec20 200812 99.89 99.90 99.89 99.89 unch 51,432 498,009 -18,515  
Mar21 200812 99.93 99.93 99.92 99.93 unch 27,946 561,469 +5,349  
Jun21 200812 99.93 99.94 99.93 99.93 -0.01 18,702 485,523 -2,542  
Sep21 200812 99.96 99.96 99.94 99.96 -0.01 19,318 412,947 -2,423  
Dec21 200812 99.96 99.96 99.94 99.95 -0.01 20,020 347,517 +2,899  
Total Volume and Open Interest 330,110 3,868,875 -36,361  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200812 100.470 100.475 100.465 100.475 +0.005 22,924 481,965 +4,019  
Dec20 200812 100.465 100.465 100.460 100.465 unch 26,441 433,624 +791  
Mar21 200812 100.470 100.470 100.460 100.465 -0.005 17,763 313,076 +943  
Total Volume and Open Interest 283,383 3,507,915 +7,715  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200812 99.89 99.90 99.89 99.90 unch 785 119,507 +152  
Dec20 200812 99.87 99.87 99.86 99.87 unch 3,214 167,759 +700  
Mar21 200812 99.86 99.86 99.85 99.86 unch 1,362 134,131 -621  
Jun21 200812 99.84 99.85 99.83 99.84 -0.01 2,400 110,451 +285  
Sep21 200812 99.83 99.83 99.82 99.83 unch 1,835 83,553 +502  
Dec21 200812 99.80 99.81 99.80 99.81 unch 582 66,362 -306  
Mar22 200812 99.79 99.80 99.78 99.79 -0.01 1,218 62,287 +383  
Jun22 200812 99.78 99.78 99.76 99.77 -0.02 712 26,929 -610  
Sep22 200812 99.76 99.76 99.74 99.74 -0.02 3 848 +3  
Dec22 200812 99.73 99.73 99.72 99.72 -0.02 0 406 +0  
Total Volume and Open Interest 12,111 773,323 +488  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200812 99.11 99.12 99.06 99.06 -0.05 150,457 1,355,119 +3,551  
Dec20 200812 99.02 99.02 99.02 99.02 -0.05 0 7,882 +0  
Total Volume and Open Interest 150,457 1,363,001 +3,551  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200812 99.70 99.70 99.69 99.69 -0.00 83,696 1,210,040 -5,560  
Dec20 200812 99.68 99.68 99.68 99.68 -0.00        
Total Volume and Open Interest 83,696 1,210,040 -5,560  
Gold(CMX) Weekly Monthly
Aug20 200812 1923.0 1946.6 1871.6 1934.9 +2.3 233 4,485 -105 Hover/Click
Oct20 200812 1912.7 1952.3 1865.0 1940.5 +1.6 12,563 69,505 +868 Hover/Click
Dec20 200812 1921.6 1961.0 1874.2 1949.0 +2.7 251,306 404,713 -1,034 Hover/Click
Feb21 200812 1930.1 1969.2 1884.0 1957.5 +2.1 3,648 33,602 -451 Hover/Click
Apr21 200812 1939.6 1975.7 1891.2 1965.2 +1.3 2,800 15,550 +928 Hover/Click
Jun21 200812 1947.0 1980.7 1899.8 1971.1 +0.4 646 7,859 +198 Hover/Click
Aug21 200812 1955.6 1986.9 1913.0 1976.5 +0.4 88 3,598 +37 Hover/Click
Oct21 200812 1958.0 1981.3 1915.3 1981.3 +0.4 26 2,465 +12 Hover/Click
Dec21 200812 1962.1 1994.2 1915.0 1986.3 +0.4 153 6,293 +14 Hover/Click
Feb22 200812 1964.0 1987.9 1964.0 1987.9 +0.4 0 6 +0 Hover/Click
Apr22 200812 1992.0 1992.0 1989.8 1989.8 +0.4 0 3 +0 Hover/Click
Jun22 200812 1995.4 1995.4 1995.4 1995.4 +0.4 0 97 +0 Hover/Click
Total Volume and Open Interest 274,014 551,018 +509  
Silver(CMX) Weekly Monthly
Sep20 200812 2490.0 2635.5 2358.0 2597.9 -7.0 242,861 117,772 -6,399 Hover/Click
Dec20 200812 2509.0 2654.0 2380.0 2617.9 -7.1 39,531 76,202 +4,179 Hover/Click
Mar21 200812 2612.5 2674.0 2398.0 2637.8 -7.4 4,396 7,499 +570 Hover/Click
May21 200812 2627.5 2680.5 2425.0 2651.4 -9.6 580 1,638 +37 Hover/Click
Jul21 200812 2427.0 2691.5 2427.0 2666.6 -9.6 154 1,111 +8 Hover/Click
Sep21 200812 2671.0 2681.0 2659.5 2677.8 -9.6 57 208 -4 Hover/Click
Dec21 200812 2630.5 2723.0 2459.0 2686.7 -9.6 49 417 -1 Hover/Click
Total Volume and Open Interest 287,924 205,489 -1,575  
Platinum(NYMEX) Weekly Monthly
Oct20 200812 955.9 979.3 930.1 959.2 -12.2 17,470 51,865 +188 Hover/Click
Jan21 200812 948.9 982.1 937.5 966.1 -12.3 536 5,097 +438 Hover/Click
Apr21 200812 955.0 971.0 955.0 970.6 -13.2 12 230 +1 Hover/Click
Jul21 200812 965.0 975.0 960.4 975.0 -13.5 0 8 +0 Hover/Click
Total Volume and Open Interest 18,034 57,259 +622  
Palladium(NYMEX) Weekly Monthly
Sep20 200812 2145.60 2210.30 2102.20 2168.20 -6.80 2,580 6,759 -147 Hover/Click
Dec20 200812 2145.00 2226.10 2124.70 2186.10 -6.10 425 3,595 +214 Hover/Click
Mar21 200812 2181.60 2181.60 2181.60 2181.60 -5.50 0 49 +0 Hover/Click
Total Volume and Open Interest 3,005 10,410 +67  
Copper(CMX) Weekly Monthly
Sep20 200812 284.95 290.25 280.75 289.10 +1.55 105,875 85,301 -12,873 Hover/Click
Dec20 200812 287.05 292.15 282.85 291.20 +1.55 30,176 75,086 +9,052 Hover/Click
Mar21 200812 287.85 293.70 284.70 292.90 +1.50 6,097 40,149 +278 Hover/Click
May21 200812 286.85 294.40 285.55 293.75 +1.45 1,820 14,056 +692 Hover/Click
Jul21 200812 290.90 294.90 289.40 294.25 +1.35 425 2,647 -99 Hover/Click
Total Volume and Open Interest 145,102 227,408 -3,022  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200812 27700 27963 27612 27866 +252 169,115 94,812 +631 Hover/Click
Dec20 200812 27555 27825 27488 27735 +252 183 514 +21 Hover/Click
Mar21 200812 27338 27679 27338 27679 +251 19 9 +4 Hover/Click
Jun21 200812 27400 27638 27400 27638 +373       Hover/Click
Total Volume and Open Interest 169,317 95,335 +656  
S & P 500(CME) Weekly Monthly
Sep20 200812 3370.00 3370.50 3327.00 3370.00 +40.00 1,401 26,058 +770  
Dec20 200812 3359.50 3359.50 3359.50 3359.50 +40.00        
Mar21 200812 3351.50 3351.50 3351.50 3351.50 +40.25        
Jun21 200812 3339.50 3339.50 3339.50 3339.50 +39.50        
Total Volume and Open Interest 1,401 26,132 +770  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200812 3339.50 3382.50 3326.25 3370.00 +40.00 1,201,751 2,630,516 +3,808 Hover/Click
Dec20 200812 3329.75 3371.75 3316.00 3359.50 +40.00 4,061 62,908 +757 Hover/Click
Mar21 200812 3334.50 3363.50 3310.00 3351.50 +40.25 18 1,633 -2 Hover/Click
Jun21 200812 3339.50 3339.50 3339.50 3339.50 +39.50 26 40 +16 Hover/Click
Total Volume and Open Interest 1,205,856 2,695,099 +4,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200812 10928.50 11185.75 10878.50 11126.00 +247.50 485,730 236,451 +2,670 Hover/Click
Dec20 200812 10919.50 11167.75 10864.75 11109.75 +248.00 377 2,110 +1 Hover/Click
Mar21 200812 11107.25 11149.50 11107.25 11107.25 +245.50 6 17 -2 Hover/Click
Total Volume and Open Interest 486,113 238,578 +2,669  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200812 1950.50 1966.80 1943.60 1955.50 +13.00 10,474 56,836 -659 Hover/Click
Dec20 200812 1953.90 1957.20 1953.90 1953.90 +14.90 17 8 +4 Hover/Click
Mar21 200812 1957.60 1957.60 1957.60 1957.60 +13.00       Hover/Click
Total Volume and Open Interest 10,491 56,844 -655  
Volatility Index(CBOE)
Aug20 200812 24.64 25.03 23.03 23.28 -1.65 43,358 84,066 -9,232  
Sep20 200812 27.90 28.25 26.65 26.88 -1.30 32,526 120,904 +8,988  
Oct20 200812 30.71 31.02 29.70 30.03 -0.95 10,277 36,556 +1,325  
Nov20 200812 28.94 29.30 28.25 28.53 -0.75 3,163 26,287 +240  
Total Volume and Open Interest 92,012 294,816 +1,856  
S & P 600(CME)
Sep20 200812 924.60 924.60 924.60 924.60 +4.50 0 827 +0  
Dec20 200812 925.20 925.20 925.20 925.20 +4.50        
Total Volume and Open Interest 0 827 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200812 1582.60 1596.90 1570.90 1579.70 +2.40 166,548 507,312 -2,316 Hover/Click
Dec20 200812 1577.90 1592.10 1568.40 1576.50 +2.50 50 564 +7 Hover/Click
Mar21 200812 1572.20 1572.20 1572.20 1572.20 +2.80       Hover/Click
Total Volume and Open Interest 166,598 507,876 -2,309  
Nikkei 225(CME)
Sep20 200812 22740 23255 22670 23205 +505 3,629 13,095 +14  
Dec20 200812 22700 23120 22700 23115 +515 1 27 +1  
Total Volume and Open Interest 3,630 13,122 +15  
Nikkei 225(SGX) Weekly Monthly
Sep20 200812 22690 22940 22650 22890 +200 21,761 98,739 +141  
Dec20 200812 22745 22750 22545 22750 +200 1 15,517 +0  
Mar21 200812 22715 22715 22715 22715 +200 0 978 +0  
Total Volume and Open Interest 21,762 149,341 +141  
Nikkei 225 Mini(JPX)
Sep20 200812 22755 22900 22650 22900 +180 822,359 509,391 -3,758  
Dec20 200812 22630 22795 22505 22740 +160 12,833 16,557 -27  
Mar21 200812 22560 22730 22455 22690 +180 274 2,395 +107  
Total Volume and Open Interest 897,350 610,357 +12,543  
Nikkei 225(JPX)
Sep20 200812 22750 22900 22650 22900 +180 51,557 270,383 -233  
Dec20 200812 22600 22750 22510 22740 +160 410 77,999 -81  
Mar21 200812 22560 22690 22460 22690 +180 5 6,634 +2  
Total Volume and Open Interest 51,973 434,988 -400  
Nikkei 225(CME) Yen
Sep20 200812 22730 23245 22650 23190 +510 13,144 37,118 -722  
Dec20 200812 23055 23085 22520 23050 +510 1 88 -1  
Mar21 200812 22960 22960 22960 22960 +510        
Total Volume and Open Interest 13,145 37,206 -723  
Nikkei 225(CME) e-Mini Yen
Sep20 200812 23190 23190 23190 23190 +510        
Dec20 200812 23050 23050 23050 23050 +510        
Mar21 200812 22960 22960 22960 22960 +510        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200812 4994.0 5095.5 4991.0 5071.5 +45.0 47,424 238,819 +2,476  
Sep20 200812 4989.5 5085.5 4989.5 5066.5 +45.0 145 17,456 +123  
Oct20 200812 5058.0 5058.0 5058.0 5058.0 +45.0        
Dec20 200812 5048.0 5048.0 5048.0 5048.0 +45.0 0 59,620 +0  
Mar21 200812 5037.0 5037.0 5037.0 5037.0 +44.5        
Jun21 200812 4949.0 4949.0 4949.0 4949.0 +44.0        
Total Volume and Open Interest 47,569 330,401 +2,599  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200812 24900 25300 24653 25235 +340 141,581 107,457 -729  
Sep20 200812 24832 25146 24539 25119 +344 334 11,534 +93  
Total Volume and Open Interest 141,950 128,382 -629  
DAX(EUREX) Weekly Monthly
Sep20 200812 12880.5 13098.0 12820.0 13061.5 +120.5 66,762 76,386 +1,213  
Dec20 200812 12852.0 13070.0 12818.0 13042.0 +120.5 21 819 +7  
Mar21 200812 13029.5 13029.5 13029.5 13029.5 +119.5 1 56 -2  
Total Volume and Open Interest 66,784 77,261 +1,218  
Mini-DAX(EUREX)
Sep20 200812 12865.0 13097.0 12822.0 13061.5 +120.5 35,416 12,494 +458  
Dec20 200812 12810.0 13070.0 12810.0 13042.0 +120.5 10 169 +0  
Mar21 200812 13029.5 13029.5 13029.5 13029.5 +119.5 3 8 +0  
Total Volume and Open Interest 35,429 12,671 +458  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200812 3309 3374 3295 3362 +36 471,504 3,373,527 -13,646  
Dec20 200812 3291 3359 3291 3352 +37 3,149 475,334 +258  
Mar21 200812 3339 3339 3339 3339 +37 0 3,753 +0  
Total Volume and Open Interest 474,653 3,899,704 -13,388  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200812 10080 10285 10080 10255 +124 21,935 152,900 -578  
Dec20 200812 10170 10238 10170 10219 +124 60 541 +40  
Mar21 200812 10115 10115 10115 10115 +124 1 38 +1  
Total Volume and Open Interest 21,996 153,479 -537  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200812 6121.50 6267.50 6100.50 6258.50 +143.00 60,311 748,138 +2,448  
Dec20 200812 6088.00 6228.00 6088.00 6228.00 +143.00 5 5,132 +3  
Mar21 200812 6192.00 6192.00 6192.00 6192.00 +143.50 0 190 +0  
Total Volume and Open Interest 60,316 753,516 +2,451  
SPI 200(SFE) Weekly Monthly
Sep20 200812 6099.0 6153.0 6061.0 6088.0 -6.0 41,145 327,501 -126  
Dec20 200812 6057.0 6075.0 6057.0 6075.0 -6.0 1 2,419 +1  
Mar21 200812 6008.0 6008.0 6008.0 6008.0 -6.0 0 1,681 +0  
Total Volume and Open Interest 41,146 332,002 -125  
FTSE MIB(ISE)
Sep20 200812 20075.00 20470.00 20070.00 20409.00 +222.00 12,586 62,983 +699  
Dec20 200812 20380.00 20390.00 20065.00 20339.00 +224.00 16 1,263 +1  
Mar21 200812 20239.00 20239.00 20239.00 20239.00 +284.00        
Total Volume and Open Interest 12,602 64,246 +700  
KOSPI 200(KFE)
Sep20 200812 319.95 323.30 317.35 322.50 +1.70 271,616 308,630 -588  
Dec20 200812 319.45 322.50 316.95 322.00 +1.70 386 37,588 +101  
Mar21 200812 315.85 315.85 315.85 315.85 -3.10 6 3,848 +0  
Total Volume and Open Interest 272,015 381,394 -183  
GSCI(CME) Weekly Monthly
Aug20 200812 349.05 350.50 347.80 349.35 +3.40 688 4,106 -636  
Sep20 200812 352.05 352.90 350.60 352.15 +3.25 683 1,704 +640  
Oct20 200812 355.55 355.55 355.55 355.55 +10.05        
Total Volume and Open Interest 1,371 5,810 +4  
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!!!