Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200814 895.00 897.50 891.75 897.00 +0.75 20,136 57,158 -739 Hover/Click
Nov20 200814 898.00 899.50 894.00 898.75 -0.75 145,294 373,765 +4,506 Hover/Click
Jan21 200814 903.00 904.75 899.00 903.75 -0.75 25,125 82,771 +872 Hover/Click
Mar21 200814 904.00 905.75 900.25 904.25 -1.50 15,822 167,707 +466 Hover/Click
May21 200814 907.25 909.75 904.00 907.50 -2.25 8,692 72,593 -2 Hover/Click
Jul21 200814 915.50 917.00 911.25 914.25 -2.25 6,737 49,820 +24 Hover/Click
Aug21 200814 915.50 918.00 913.50 915.75 -2.50 197 3,508 -27 Hover/Click
Sep21 200814 908.75 909.75 906.00 909.25 -2.00 204 1,459 +43 Hover/Click
Nov21 200814 906.00 909.50 902.50 906.50 -2.00 4,127 24,191 +89 Hover/Click
Jan22 200814 908.75 910.50 904.75 907.00 -2.50 290 1,014 +70 Hover/Click
Mar22 200814 892.00 898.00 891.75 893.00 -2.75 1,129 3,400 +607 Hover/Click
May22 200814 892.75 898.50 892.25 893.25 -4.25 744 663 +218 Hover/Click
Jul22 200814 901.50 904.00 899.00 899.50 -3.75 76 262 +21 Hover/Click
Aug22 200814 899.00 899.00 899.00 899.00 -3.50 0 32 +0 Hover/Click
Total Volume and Open Interest 229,084 839,156 +5,796  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200814 292.10 293.20 290.30 291.80 -0.30 19,207 55,901 -2,606 Hover/Click
Oct20 200814 294.40 295.50 292.60 294.10 -0.30 10,049 37,871 +236 Hover/Click
Dec20 200814 298.60 299.90 296.80 298.50 -0.20 48,476 170,315 +3 Hover/Click
Jan21 200814 299.70 300.90 297.90 299.50 -0.30 8,985 29,752 +983 Hover/Click
Mar21 200814 299.70 301.00 298.20 299.50 -0.40 8,159 53,505 +869 Hover/Click
May21 200814 300.40 301.60 298.70 300.10 -0.20 4,338 38,058 +277 Hover/Click
Jul21 200814 302.60 304.00 301.40 302.50 -0.20 1,925 28,924 +202 Hover/Click
Aug21 200814 303.50 305.20 302.60 303.70 -0.20 380 7,164 -35 Hover/Click
Sep21 200814 304.00 305.30 303.10 303.90 -0.20 380 7,800 +42 Hover/Click
Oct21 200814 302.30 304.50 302.30 302.90 -0.50 348 6,056 +151 Hover/Click
Total Volume and Open Interest 105,073 447,922 +714  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200814 31.23 31.34 30.99 31.06 -0.17 18,391 42,881 -1,881 Hover/Click
Oct20 200814 31.07 31.18 30.84 30.97 -0.11 10,816 34,479 -485 Hover/Click
Dec20 200814 31.18 31.30 30.94 31.09 -0.10 74,719 171,839 -1,182 Hover/Click
Jan21 200814 31.32 31.45 31.11 31.24 -0.11 9,486 52,173 +1,864 Hover/Click
Mar21 200814 31.42 31.52 31.20 31.31 -0.11 7,751 55,020 +941 Hover/Click
May21 200814 31.47 31.57 31.25 31.36 -0.11 4,869 41,936 +603 Hover/Click
Jul21 200814 31.53 31.60 31.29 31.42 -0.11 3,440 23,520 +426 Hover/Click
Aug21 200814 31.44 31.49 31.23 31.35 -0.11 834 2,810 -305 Hover/Click
Sep21 200814 31.35 31.39 31.15 31.24 -0.11 262 2,107 +17 Hover/Click
Oct21 200814 31.18 31.18 30.99 31.04 -0.14 207 3,282 +65 Hover/Click
Total Volume and Open Interest 134,219 442,567 +93  
Canola(WCE) Weekly Monthly
Nov20 200814 484.5 485.4 483.2 484.8 -0.9 15,007 134,253 -988 Hover/Click
Jan21 200814 491.1 492.1 489.6 491.3 -0.5 5,255 32,367 -1,228 Hover/Click
Mar21 200814 495.2 496.6 493.9 495.7 -0.3 1,277 12,173 +289 Hover/Click
May21 200814 497.7 500.3 497.6 499.4 -0.3 389 8,165 +111 Hover/Click
Jul21 200814 503.3 504.7 501.1 504.1 +1.8 295 2,339 +251 Hover/Click
Total Volume and Open Interest 22,438 190,270 -1,546  
Corn(CBOT) Weekly Monthly
Sep20 200814 324.50 325.25 321.50 324.50 -0.75 209,796 355,047 -36,796 Hover/Click
Dec20 200814 337.75 339.25 335.25 338.00 -0.75 273,204 750,483 +35,748 Hover/Click
Mar21 200814 349.00 350.50 347.00 349.25 -0.50 66,300 209,916 +6,680 Hover/Click
May21 200814 355.50 358.25 354.75 356.75 -0.25 16,324 48,881 +1,129 Hover/Click
Jul21 200814 361.50 363.75 360.00 362.50 +0.25 15,834 90,416 +273 Hover/Click
Sep21 200814 364.00 366.25 363.25 365.00 +0.25 3,991 35,111 +78 Hover/Click
Dec21 200814 371.00 373.50 370.00 372.00 +0.25 13,895 97,589 +2,041 Hover/Click
Mar22 200814 380.25 383.25 380.00 381.50 +0.25 378 4,852 +62 Hover/Click
May22 200814 388.00 388.25 386.50 387.00 unch 80 901 +4 Hover/Click
Jul22 200814 390.00 392.25 390.00 391.00 unch 165 1,670 +72 Hover/Click
Total Volume and Open Interest 600,586 1,598,646 +9,587  
Wheat(CBOT) Weekly Monthly
Sep20 200814 495.50 507.75 493.50 500.00 +3.25 90,879 98,053 -16,519 Hover/Click
Dec20 200814 505.00 516.75 503.00 509.50 +3.00 76,012 169,669 +17,381 Hover/Click
Mar21 200814 512.00 522.50 510.00 516.25 +2.75 15,973 60,222 +1,817 Hover/Click
May21 200814 516.75 527.00 515.50 521.00 +2.00 5,074 20,236 +66 Hover/Click
Jul21 200814 522.00 530.75 520.00 524.75 +1.50 6,212 32,774 +1,405 Hover/Click
Sep21 200814 527.75 537.50 527.25 531.75 +1.25 318 3,135 +70 Hover/Click
Total Volume and Open Interest 194,970 394,085 +4,436  
Wheat(KCBT) Weekly Monthly
Sep20 200814 423.75 433.00 422.25 425.25 +0.25 51,593 78,260 -16,156 Hover/Click
Dec20 200814 434.00 443.75 433.00 435.75 -0.25 44,312 122,003 +12,845 Hover/Click
Mar21 200814 443.75 452.75 442.25 445.00 -0.50 9,383 31,015 -76 Hover/Click
May21 200814 451.00 459.50 449.50 452.00 -0.50 3,073 15,251 -653 Hover/Click
Jul21 200814 458.25 466.75 457.25 459.75 -0.50 1,447 9,190 +74 Hover/Click
Sep21 200814 468.25 475.50 466.50 468.75 -0.50 245 2,356 +104 Hover/Click
Dec21 200814 481.75 488.00 479.50 481.75 -0.25 123 1,169 +60 Hover/Click
Total Volume and Open Interest 110,182 259,314 -3,800  
Wheat(MGE) Weekly Monthly
Sep20 200814 496.50 505.00 496.25 497.50 +0.50 7,320 37,469 -1,233 Hover/Click
Dec20 200814 511.25 518.00 510.25 512.25 +1.25 7,562 28,700 +2,401 Hover/Click
Mar21 200814 524.50 530.50 524.00 525.00 +1.50 1,626 8,791 +579 Hover/Click
May21 200814 533.00 539.00 533.00 534.50 +1.75 370 3,396 +91 Hover/Click
Jul21 200814 545.50 547.50 543.00 543.75 +1.50 202 1,790 +22 Hover/Click
Sep21 200814 553.50 555.00 550.75 551.50 +1.00 634 1,661 +432 Hover/Click
Total Volume and Open Interest 17,714 81,919 +2,292  
Oats(CBOT) Weekly Monthly
Sep20 200814 265.50 266.75 262.25 264.25 -0.75 27 497 -17 Hover/Click
Dec20 200814 259.00 259.00 255.75 256.00 -2.00 476 3,715 -64 Hover/Click
Mar21 200814 258.00 260.00 256.75 256.75 -2.75 18 156 +11 Hover/Click
May21 200814 256.75 256.75 256.75 256.75 -3.00 0 57 +0 Hover/Click
Total Volume and Open Interest 521 4,425 -70  
Rough Rice(CBOT) Weekly Monthly
Sep20 200814 11.73 11.90 11.73 11.89 +0.14 474 5,261 -279 Hover/Click
Nov20 200814 11.81 12.00 11.81 11.98 +0.15 469 4,230 +287 Hover/Click
Jan21 200814 12.00 12.10 11.99 12.09 +0.07 6 56 +5 Hover/Click
Mar21 200814 12.28 12.28 12.28 12.28 +0.09 3 11 -1 Hover/Click
Total Volume and Open Interest 953 9,559 +13  
Live Cattle(CME) Weekly Monthly
Aug20 200814 107.000 107.980 106.700 107.600 +0.550 3,752 11,610 -1,562 Hover/Click
Oct20 200814 110.180 110.830 109.800 110.230 +0.080 28,221 126,793 +774 Hover/Click
Dec20 200814 112.830 113.330 112.350 112.830 unch 17,122 62,117 +603 Hover/Click
Feb21 200814 116.000 116.330 115.350 115.850 unch 12,097 42,423 +923 Hover/Click
Apr21 200814 117.900 118.200 117.385 117.800 -0.130 6,400 30,502 +1,131 Hover/Click
Jun21 200814 111.450 111.730 111.035 111.300 -0.180 1,502 13,742 +240 Hover/Click
Total Volume and Open Interest 69,666 290,412 +2,329  
Feeder Cattle(CME) Weekly Monthly
Aug20 200814 144.880 145.130 143.650 143.935 -1.015 1,595 4,029 -537 Hover/Click
Sep20 200814 147.330 147.880 146.330 146.580 -0.800 6,913 11,098 -472 Hover/Click
Oct20 200814 148.235 148.750 147.130 147.435 -1.050 5,925 12,785 +1,303 Hover/Click
Nov20 200814 148.550 148.985 147.285 147.830 -0.955 3,079 6,784 +433 Hover/Click
Jan21 200814 145.800 146.080 144.435 145.235 -0.615 1,505 6,951 +370 Hover/Click
Mar21 200814 144.285 144.630 143.050 143.880 -0.420 463 2,409 +92 Hover/Click
Apr21 200814 144.630 144.700 143.650 144.185 -0.395 131 525 +10 Hover/Click
Total Volume and Open Interest 19,704 44,874 +1,215  
Lean Hogs(CME) Weekly Monthly
Aug20 200814 53.800 53.980 53.700 53.830 +0.130 3,703 7,039 -1,420 Hover/Click
Oct20 200814 52.250 53.480 52.150 53.030 +0.680 15,890 100,910 -1,382 Hover/Click
Dec20 200814 54.180 54.780 54.080 54.630 +0.280 10,064 50,892 -14 Hover/Click
Feb21 200814 61.330 62.150 61.180 61.900 +0.420 5,425 29,044 +730 Hover/Click
Apr21 200814 65.630 66.700 65.600 66.600 +0.850 2,199 19,823 +151 Hover/Click
May21 200814 69.900 70.830 69.800 70.830 +0.930 71 645 +58  
Jun21 200814 74.800 75.700 74.580 75.650 +0.800 632 7,793 +132 Hover/Click
Jul21 200814 75.000 76.000 74.950 76.000 +0.820 101 1,832 +30 Hover/Click
Total Volume and Open Interest 38,194 219,301 -1,640  
Class III Milk(CME) Weekly Monthly
Aug20 200814 19.80 19.93 19.76 19.89 +0.11 255 5,824 -2 Hover/Click
Sep20 200814 16.72 17.15 16.48 16.88 +0.29 565 4,420 +23 Hover/Click
Oct20 200814 17.33 17.59 17.12 17.36 +0.19 320 3,645 +60 Hover/Click
Nov20 200814 17.06 17.39 16.92 17.29 +0.29 104 2,543 +23 Hover/Click
Dec20 200814 16.54 16.84 16.54 16.72 +0.21 87 1,901 +27 Hover/Click
Jan21 200814 16.27 16.38 16.26 16.29 +0.14 26 805 +7 Hover/Click
Feb21 200814 16.25 16.31 16.25 16.25 +0.03 18 720 +4 Hover/Click
Mar21 200814 16.43 16.47 16.39 16.39 +0.04 25 747 +7 Hover/Click
Apr21 200814 16.36 16.42 16.36 16.36 +0.01 13 452 +2 Hover/Click
May21 200814 16.50 16.50 16.44 16.45 +0.03 13 445 +1 Hover/Click
Jun21 200814 16.61 16.62 16.61 16.61 +0.01 16 421 +1 Hover/Click
Jul21 200814 16.69 16.70 16.69 16.69 unch 18 123 +15 Hover/Click
Aug21 200814 16.83 16.83 16.79 16.80 +0.05 19 99 +15 Hover/Click
Total Volume and Open Interest 1,532 22,424 +219  
Cocoa(ICE) Weekly Monthly
Sep20 200814 2498 2538 2434 2436 -51 7,570 16,753 -3,981 Hover/Click
Dec20 200814 2481 2528 2448 2454 -26 18,695 95,796 +2,933 Hover/Click
Mar21 200814 2468 2504 2439 2445 -19 7,826 52,245 -1,144 Hover/Click
May21 200814 2460 2493 2432 2438 -17 1,881 18,948 -53 Hover/Click
Jul21 200814 2461 2482 2427 2433 -16 1,202 11,445 +610 Hover/Click
Sep21 200814 2452 2469 2419 2426 -15 649 6,603 +280 Hover/Click
Dec21 200814 2450 2457 2413 2417 -12 472 6,433 +415 Hover/Click
Total Volume and Open Interest 38,295 208,399 -940  
Coffee "C"(ICE) Weekly Monthly
Sep20 200814 116.65 119.20 114.45 114.70 -1.50 22,667 34,057 -6,725 Hover/Click
Dec20 200814 118.85 121.00 116.20 116.45 -1.65 29,982 103,231 +5,433 Hover/Click
Mar21 200814 120.80 122.90 118.20 118.45 -1.90 11,614 57,220 +1,385 Hover/Click
May21 200814 121.70 123.45 119.00 119.25 -1.90 5,076 25,217 +659 Hover/Click
Jul21 200814 122.40 124.05 119.80 119.95 -1.95 1,803 14,684 -49 Hover/Click
Sep21 200814 123.00 124.55 120.55 120.55 -2.05 752 8,853 +71 Hover/Click
Total Volume and Open Interest 72,674 268,209 +874  
Orange Juice(ICE) Weekly Monthly
Sep20 200814 120.10 120.10 117.95 119.65 -0.35 894 4,503 -413 Hover/Click
Nov20 200814 123.30 123.30 120.85 122.45 -0.50 590 4,058 +350 Hover/Click
Jan21 200814 125.05 125.05 125.05 125.05 -0.45 14 856 +2 Hover/Click
Mar21 200814 127.20 127.20 127.15 127.15 -0.85 8 367 -1 Hover/Click
May21 200814 129.40 129.40 129.40 129.40 -0.85 0 87 +0 Hover/Click
Jul21 200814 132.05 132.05 132.05 132.05 -0.85 0 2 +0 Hover/Click
Total Volume and Open Interest 1,506 9,874 -62  
Sugar #11(ICE) Weekly Monthly
Oct20 200814 13.14 13.28 13.06 13.10 -0.01 41,676 374,949 +2,990 Hover/Click
Mar21 200814 13.60 13.74 13.56 13.60 -0.01 25,419 236,729 -459 Hover/Click
May21 200814 13.29 13.38 13.25 13.28 -0.01 14,591 122,277 +1,292 Hover/Click
Jul21 200814 12.94 13.02 12.90 12.94 +0.01 10,526 92,297 +1,694 Hover/Click
Oct21 200814 12.77 12.83 12.72 12.77 +0.01 4,783 71,224 +472 Hover/Click
Mar22 200814 12.92 12.96 12.87 12.92 unch 3,288 43,125 +861 Hover/Click
May22 200814 12.57 12.61 12.51 12.56 -0.02 3,691 26,620 +2,404 Hover/Click
Jul22 200814 12.32 12.37 12.22 12.30 -0.04 3,037 21,889 +69 Hover/Click
Total Volume and Open Interest 108,287 1,012,507 +10,054  
London Cocoa(LCE) Weekly Monthly
Sep20 200814 1707 1750 1691 1693 -1 2,771 42,804 -954 Hover/Click
Dec20 200814 1701 1734 1687 1688 -8 9,506 74,199 -1,398 Hover/Click
Mar21 200814 1693 1715 1683 1684 -6 5,181 58,078 -727 Hover/Click
May21 200814 1689 1708 1679 1681 -7 1,703 26,776 +168 Hover/Click
Jul21 200814 1690 1703 1676 1676 -8 710 12,174 +221 Hover/Click
Sep21 200814 1686 1696 1670 1671 -9 568 12,364 +60 Hover/Click
Dec21 200814 1688 1692 1667 1667 -7 384 14,840 +6 Hover/Click
Total Volume and Open Interest 20,991 242,651 -2,620  
London Sugar(LCE) Weekly Monthly
Oct20 200814 381.00 383.80 379.50 381.20 +0.70 3,336 43,682 -864 Hover/Click
Dec20 200814 380.60 383.80 379.80 381.70 +0.80 3,186 27,157 +146 Hover/Click
Mar21 200814 382.00 384.10 380.80 382.40 unch 1,761 18,153 +615 Hover/Click
May21 200814 383.20 385.20 382.40 383.60 +0.10 494 8,705 +170 Hover/Click
Aug21 200814 379.20 380.00 377.80 379.00 +0.30 179 4,346 +10 Hover/Click
Total Volume and Open Interest 9,123 106,773 +239  
Cotton(ICE) Weekly Monthly
Oct20 200814 62.79 62.79 62.29 62.29 -0.14 2 105 +1 Hover/Click
Dec20 200814 63.28 63.46 62.60 62.85 -0.14 17,840 113,686 -2,961 Hover/Click
Mar21 200814 64.00 64.35 63.58 63.76 -0.16 6,795 43,017 +620 Hover/Click
May21 200814 64.70 65.00 64.32 64.47 -0.16 1,532 10,310 +578 Hover/Click
Jul21 200814 65.25 65.50 64.93 64.99 -0.13 855 7,722 +51 Hover/Click
Oct21 200814 63.78 63.78 63.78 63.78 -0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 28,336 190,218 -976  
Lumber(CME) Weekly Monthly
Sep20 200814 734.1 748.0 703.2 726.5 +1.5 556 2,447 -40  
Nov20 200814 666.0 682.4 646.0 657.8 +2.8 385 964 -39  
Jan21 200814 606.3 623.5 593.2 600.8 +0.8 52 601 -1  
Mar21 200814 553.5 570.0 545.5 556.3 +8.4 17 191 +12  
May21 200814 510.0 525.0 510.0 510.0 +5.9 4 74 +0  
Jul21 200814 505.0 505.0 505.0 505.0 +5.9 0 1 +0  
Sep21 200814 506.5 506.5 506.5 506.5 +5.9        
Total Volume and Open Interest 1,014 4,278 -68  
Crude Oil(NYM) Weekly Monthly
Sep20 200814 42.33 42.57 41.62 42.01 -0.23 397,831 195,634 -61,130 Hover/Click
Oct20 200814 42.62 42.84 41.93 42.31 -0.21 198,189 291,502 +18,742 Hover/Click
Nov20 200814 42.94 43.16 42.30 42.67 -0.17 101,785 181,619 +12,192 Hover/Click
Dec20 200814 43.27 43.46 42.65 43.00 -0.15 106,074 255,997 -3,781 Hover/Click
Jan21 200814 43.55 43.71 42.98 43.30 -0.14 30,065 92,499 +1,232 Hover/Click
Feb21 200814 43.87 43.87 43.30 43.58 -0.12 12,468 65,477 +777 Hover/Click
Mar21 200814 44.03 44.21 43.56 43.84 -0.11 17,346 109,767 +2,744 Hover/Click
Apr21 200814 44.25 44.27 43.80 44.06 -0.10 3,865 43,293 +488 Hover/Click
May21 200814 44.45 44.50 44.00 44.24 -0.09 7,644 42,100 +519 Hover/Click
Jun21 200814 44.57 44.76 44.15 44.39 -0.08 24,008 170,916 +2,383 Hover/Click
Jul21 200814 44.71 44.78 44.30 44.51 -0.07 3,628 36,560 +227 Hover/Click
Aug21 200814 44.80 44.88 44.42 44.60 -0.07 3,243 31,187 +1,543 Hover/Click
Sep21 200814 44.68 44.87 44.54 44.68 -0.07 2,108 50,585 -19 Hover/Click
Oct21 200814 44.77 44.77 44.74 44.74 -0.07 1,584 24,330 +657 Hover/Click
Nov21 200814 44.81 44.81 44.81 44.81 -0.08 2,252 22,775 +541 Hover/Click
Dec21 200814 45.07 45.24 44.73 44.89 -0.09 25,283 186,386 -366 Hover/Click
Total Volume and Open Interest 954,513 2,038,670 -22,210  
e-miNY Crude Oil(NYM)
Sep20 200814 42.325 42.550 41.625 42.000 -0.250 6,084 1,154 -3  
Oct20 200814 42.650 42.825 41.950 42.300 -0.225 732 471 +42  
Nov20 200814 42.875 42.900 42.500 42.675 -0.175 10 159 +0  
Dec20 200814 43.250 43.425 42.650 43.000 -0.150 65 582 -6  
Jan21 200814 43.300 43.300 43.300 43.300 -0.150 1 89 +0  
Feb21 200814 43.575 43.575 43.575 43.575 -0.125 0 100 +0  
Mar21 200814 43.375 43.850 43.375 43.850 -0.100 0 42 +0  
Apr21 200814 44.050 44.050 44.050 44.050 -0.100 1 27 +1  
May21 200814 44.250 44.250 44.250 44.250 -0.075 1 21 +0  
Jun21 200814 44.400 44.550 44.375 44.400 -0.075 3 122 +0  
Total Volume and Open Interest 6,913 2,899 +24  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200814 124.25 125.39 123.17 123.67 -0.14 45,915 70,778 -1,454 Hover/Click
Oct20 200814 126.39 127.41 125.29 125.92 +0.01 29,175 60,807 +4,561 Hover/Click
Nov20 200814 128.63 129.61 127.57 128.27 +0.06 17,014 36,915 +1,753 Hover/Click
Dec20 200814 130.72 131.55 129.62 130.38 +0.06 19,585 38,949 +754 Hover/Click
Jan21 200814 132.77 133.15 131.49 132.26 +0.04 8,542 26,651 +533 Hover/Click
Feb21 200814 134.49 134.53 132.96 133.74 +0.03 4,823 20,739 +1,118 Hover/Click
Mar21 200814 135.43 135.43 133.87 134.64 +0.03 2,930 16,055 -88 Hover/Click
Apr21 200814 135.16 135.16 134.86 135.03 +0.04 1,430 9,831 +83 Hover/Click
May21 200814 135.59 135.99 135.55 135.76 +0.06 1,336 7,606 +15 Hover/Click
Jun21 200814 137.00 137.37 135.99 136.73 +0.10 2,410 22,725 +413 Hover/Click
Jul21 200814 138.38 138.38 138.21 138.21 +0.15 427 4,793 +6 Hover/Click
Aug21 200814 139.56 139.75 139.50 139.61 +0.18 443 4,313 +96 Hover/Click
Sep21 200814 141.50 141.50 140.90 140.90 +0.21 424 5,621 +7 Hover/Click
Oct21 200814 142.25 142.46 141.03 142.05 +0.24 403 2,383 +91 Hover/Click
Total Volume and Open Interest 136,686 374,633 +7,987  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200814 123.64 125.30 122.57 124.46 +0.98 54,239 75,277 -6,000 Hover/Click
Oct20 200814 118.15 119.67 117.20 118.80 +0.91 47,230 88,408 +6,320 Hover/Click
Nov20 200814 116.85 118.24 116.02 117.51 +0.88 19,871 38,125 +2,303 Hover/Click
Dec20 200814 116.20 117.26 115.25 116.63 +0.85 15,298 44,740 +1,096 Hover/Click
Jan21 200814 117.09 117.30 115.98 117.03 +0.90 5,265 18,003 +361 Hover/Click
Feb21 200814 117.98 118.57 117.83 118.47 +0.90 2,894 7,759 +128 Hover/Click
Mar21 200814 120.28 120.95 119.95 120.87 +0.94 2,193 17,153 -52 Hover/Click
Apr21 200814 135.55 136.14 135.42 136.14 +0.92 1,618 12,870 -143 Hover/Click
May21 200814 136.81 137.60 136.81 137.60 +0.93 626 4,459 -57 Hover/Click
Jun21 200814 137.33 138.28 136.84 137.96 +0.93 1,422 22,000 -219 Hover/Click
Total Volume and Open Interest 152,073 348,721 +3,587  
e-miNY RBOB Gasoline(NYM)
Sep20 200814 124.46 124.46 124.46 124.46 +0.98        
Oct20 200814 118.80 118.80 118.80 118.80 +0.91        
Nov20 200814 117.51 117.51 117.51 117.51 +0.88        
Dec20 200814 116.63 116.63 116.63 116.63 +0.85        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Sep20 200814 2.191 2.379 2.171 2.356 +0.174 175,924 174,317 -37,450 Hover/Click
Oct20 200814 2.328 2.514 2.312 2.495 +0.171 118,231 184,775 +14,250 Hover/Click
Nov20 200814 2.694 2.831 2.680 2.811 +0.112 94,091 157,073 +19,660 Hover/Click
Dec20 200814 3.018 3.118 3.005 3.104 +0.088 30,673 91,438 -133 Hover/Click
Jan21 200814 3.125 3.218 3.115 3.203 +0.082 22,467 125,895 +2,072 Hover/Click
Feb21 200814 3.079 3.170 3.070 3.156 +0.081 5,594 41,444 +263 Hover/Click
Mar21 200814 2.952 3.043 2.947 3.026 +0.076 11,884 78,185 -1,868 Hover/Click
Apr21 200814 2.702 2.752 2.693 2.732 +0.047 6,792 77,845 -211 Hover/Click
May21 200814 2.658 2.711 2.657 2.689 +0.039 5,296 43,896 +587 Hover/Click
Jun21 200814 2.699 2.736 2.695 2.714 +0.036 854 23,393 +27 Hover/Click
Jul21 200814 2.719 2.768 2.719 2.746 +0.033 1,552 17,084 -267 Hover/Click
Aug21 200814 2.737 2.775 2.732 2.752 +0.033 756 16,896 +222 Hover/Click
Sep21 200814 2.726 2.760 2.720 2.740 +0.035 1,750 20,116 +131 Hover/Click
Oct21 200814 2.742 2.781 2.740 2.763 +0.038 2,489 50,481 +391 Hover/Click
Nov21 200814 2.795 2.827 2.789 2.811 +0.037 542 24,099 +187 Hover/Click
Dec21 200814 2.903 2.953 2.903 2.938 +0.036 1,552 17,739 +583 Hover/Click
Total Volume and Open Interest 482,637 1,241,718 -1,809  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200814 45.29 45.29 44.47 44.80 -0.16 166,478 339,297 -18,084 Hover/Click
Nov20 200814 45.65 45.71 44.99 45.33 -0.10 114,401 340,269 +10,009 Hover/Click
Dec20 200814 46.11 46.11 45.42 45.77 -0.05 95,527 345,860 +5,539 Hover/Click
Jan21 200814 46.24 46.42 45.82 46.15 -0.02 41,596 174,832 +4,734 Hover/Click
Feb21 200814 46.76 46.77 46.22 46.53 +0.01 24,199 101,524 +3,319 Hover/Click
Mar21 200814 47.10 47.12 46.58 46.88 +0.02 18,279 96,824 +1,988 Hover/Click
Apr21 200814 47.26 47.35 46.89 47.16 +0.02 6,324 59,430 -469 Hover/Click
May21 200814 47.55 47.60 47.17 47.39 +0.01 7,628 57,318 +2,044 Hover/Click
Jun21 200814 47.81 47.82 47.34 47.57 unch 24,501 160,476 +1,443 Hover/Click
Jul21 200814 48.29 48.29 47.72 47.72 -0.01 2,305 51,711 +156 Hover/Click
Aug21 200814 47.75 47.87 47.75 47.87 -0.03 2,232 38,967 -1 Hover/Click
Sep21 200814 47.99 47.99 47.99 47.99 -0.03 2,505 46,983 +849 Hover/Click
Oct21 200814 48.10 48.10 48.10 48.10 -0.03 523 25,631 +245 Hover/Click
Nov21 200814 48.18 48.18 48.18 48.18 -0.02 194 20,192 +100 Hover/Click
Total Volume and Open Interest 545,103 2,486,735 +11,152  
Gas Oil(ICE) Weekly Monthly
Sep20 200814 378.00 378.75 373.50 374.50 -2.00 78,003 153,222 -603 Hover/Click
Oct20 200814 383.75 383.75 378.50 379.50 -2.25 57,053 131,160 +4,125 Hover/Click
Nov20 200814 387.00 387.50 382.25 384.00 -1.50 28,146 100,005 +5,423 Hover/Click
Dec20 200814 390.25 390.50 385.50 387.25 -1.25 28,227 101,198 +1,788 Hover/Click
Jan21 200814 393.50 394.50 389.50 391.25 -1.25 10,201 47,906 +724 Hover/Click
Feb21 200814 397.25 398.00 393.75 395.25 -1.25 6,462 26,630 +303 Hover/Click
Mar21 200814 401.25 401.25 398.00 399.00 -1.00 3,851 28,899 +173 Hover/Click
Apr21 200814 402.25 404.25 401.25 402.00 -1.00 684 17,534 +125 Hover/Click
May21 200814 407.25 407.25 404.75 405.00 -0.75 781 14,553 +83 Hover/Click
Jun21 200814 408.75 410.00 406.25 407.25 -1.00 4,779 46,729 +1,869 Hover/Click
Total Volume and Open Interest 223,946 880,775 +7,699  
Ethanol(CBOT)
Sep20 200814 1.275 1.280 1.275 1.280 +0.050 6 66 -1  
Oct20 200814 1.279 1.279 1.279 1.279 +0.050        
Nov20 200814 1.280 1.280 1.280 1.280 +0.050 0 1 +0  
Dec20 200814 1.315 1.315 1.315 1.315 +0.050 0 1 +0  
Jan21 200814 1.300 1.300 1.300 1.300 +0.039        
Feb21 200814 1.300 1.300 1.300 1.300 +0.039        
Mar21 200814 1.300 1.300 1.300 1.300 +0.039        
Apr21 200814 1.345 1.345 1.345 1.345 +0.039        
Total Volume and Open Interest 6 68 -1  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200814 42.42 42.46 41.62 42.01 -0.23 26,045 40,989 -2,454 Hover/Click
Oct20 200814 42.72 42.73 41.94 42.31 -0.21 32,309 41,988 +1,647 Hover/Click
Nov20 200814 43.04 43.04 42.34 42.67 -0.17 28,715 36,756 +2,678 Hover/Click
Dec20 200814 43.15 43.23 42.65 43.00 -0.15 29,463 91,295 +543 Hover/Click
Jan21 200814 43.32 43.50 43.00 43.30 -0.14 12,037 17,262 +1,896 Hover/Click
Feb21 200814 43.59 43.61 43.30 43.58 -0.12 5,039 8,031 +341 Hover/Click
Mar21 200814 43.86 43.98 43.70 43.84 -0.11 2,398 11,677 +181 Hover/Click
Apr21 200814 44.08 44.08 43.81 44.06 -0.10 472 5,600 +45 Hover/Click
May21 200814 44.27 44.27 44.24 44.24 -0.09 524 5,597 +102 Hover/Click
Jun21 200814 44.31 44.57 44.18 44.39 -0.08 4,748 34,630 -817 Hover/Click
Jul21 200814 44.51 44.51 44.51 44.51 -0.07 267 5,993 +55 Hover/Click
Aug21 200814 44.60 44.60 44.60 44.60 -0.07 157 6,451 +105 Hover/Click
Sep21 200814 44.68 44.68 44.68 44.68 -0.07 122 6,442 +18 Hover/Click
Oct21 200814 44.74 44.74 44.74 44.74 -0.07 22 6,801 +0 Hover/Click
Nov21 200814 44.81 44.81 44.81 44.81 -0.08 85 6,188 -5 Hover/Click
Dec21 200814 44.95 45.06 44.77 44.89 -0.09 4,538 71,273 +476 Hover/Click
Total Volume and Open Interest 151,867 484,341 +7,251  
US Dollar Index(ICE) Weekly Monthly
Sep20 200814 93.245 93.410 92.995 93.085 -0.232 20,587 33,565 +546 Hover/Click
Dec20 200814 93.325 93.400 93.060 93.110 -0.232 143 1,358 +5 Hover/Click
Mar21 200814 93.050 93.050 93.050 93.050 -0.232 0 85 +0 Hover/Click
Total Volume and Open Interest 20,730 35,011 +551  
Australian Dollar(CME) Weekly Monthly
Sep20 200814 71.49 71.76 71.33 71.74 +0.31 93,254 120,225 -463 Hover/Click
Dec20 200814 71.52 71.76 71.35 71.76 +0.32 303 895 -44 Hover/Click
Mar21 200814 71.76 71.76 71.39 71.76 +0.31 0 95 +0 Hover/Click
Total Volume and Open Interest 93,641 121,725 -485  
British Pound(CME) Weekly Monthly
Sep20 200814 130.68 131.45 130.49 130.93 +0.39 88,540 176,755 +1,227 Hover/Click
Dec20 200814 130.67 131.50 130.56 130.99 +0.40 397 2,050 +7 Hover/Click
Mar21 200814 131.29 131.56 130.65 131.06 +0.39 0 260 +0 Hover/Click
Total Volume and Open Interest 90,470 180,683 +1,612  
Canadian Dollar(CME) Weekly Monthly
Sep20 200814 75.60 75.73 75.35 75.44 -0.19 60,989 119,546 +2,261 Hover/Click
Dec20 200814 75.61 75.73 75.37 75.45 -0.19 407 4,973 +224 Hover/Click
Mar21 200814 75.56 75.74 75.42 75.47 -0.18 26 331 -2 Hover/Click
Jun21 200814 75.46 75.66 75.45 75.46 -0.18 0 160 +0 Hover/Click
Total Volume and Open Interest 61,489 139,360 +2,475  
Japanese Yen(CME) Weekly Monthly
Sep20 200814 93.56 93.99 93.45 93.87 +0.31 88,922 144,031 -3,594 Hover/Click
Dec20 200814 93.64 94.09 93.57 93.98 +0.31 161 646 +9 Hover/Click
Mar21 200814 94.06 94.20 93.80 94.17 +0.32 0 348 +0 Hover/Click
Total Volume and Open Interest 89,240 146,554 -3,595  
Swiss Franc(CME) Weekly Monthly
Sep20 200814 110.02 110.13 109.69 110.05 +0.16 26,536 56,123 -225 Hover/Click
Dec20 200814 110.31 110.40 109.98 110.33 +0.16 27 187 +9 Hover/Click
Mar21 200814 110.51 110.71 110.41 110.66 +0.16 6 38 +3 Hover/Click
Total Volume and Open Interest 26,569 56,379 -213  
EuroFX(CME) Weekly Monthly
Sep20 200814 118.23 118.58 117.89 118.45 +0.38 200,610 690,289 +829 Hover/Click
Dec20 200814 118.42 118.80 118.12 118.68 +0.39 1,353 9,776 -149 Hover/Click
Mar21 200814 118.94 119.01 118.42 118.94 +0.39 16 1,072 -1 Hover/Click
Total Volume and Open Interest 202,581 707,290 +832  
Mexican Peso(CME) Weekly Monthly
Aug20 200814 453.63 455.00 450.00 454.25 +3.50 0 78 +0  
Sep20 200814 448.88 454.25 448.00 452.88 +3.63 30,033 129,891 +864 Hover/Click
Total Volume and Open Interest 30,037 131,776 +868  
Brazilian Real(CME) Weekly Monthly
Sep20 200814 185.60 186.45 183.70 184.15 -1.85 8,298 34,314 +2,752 Hover/Click
Oct20 200814 184.90 186.20 183.55 184.00 -1.80 392 276 +17  
Nov20 200814 183.85 185.70 183.60 183.85 -1.80 0 1 +0  
Dec20 200814 183.65 185.65 183.45 183.65 -1.85 0 24 +0 Hover/Click
Total Volume and Open Interest 8,690 34,615 +2,769  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200814 177~220 178~150 177~210 177~270 +0~010 369,646 1,098,358 +3,970 Hover/Click
Dec20 200814 176~020 176~260 176~020 176~060 +0~010 3,874 31,254 +798 Hover/Click
Mar21 200814 176~060 176~060 176~060 176~060 +0~010       Hover/Click
Total Volume and Open Interest 373,520 1,129,612 +4,768  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200814 138~290 139~070 138~290 139~040 +0~050 1,494,585 3,418,729 -46,627 Hover/Click
Dec20 200814 138~265 139~030 138~245 139~000 +0~055 14,508 49,079 +4,613 Hover/Click
Mar21 200814 139~000 139~000 139~000 139~000 +0~055       Hover/Click
Total Volume and Open Interest 1,509,093 3,467,808 -42,014  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200814 125~190 125~244 125~186 125~234 +0~036 703,232 3,375,673 -7,345 Hover/Click
Dec20 200814 125~226 125~276 125~222 125~266 +0~036 25,593 80,914 +14,410 Hover/Click
Mar21 200814 125~266 125~266 125~266 125~266 +0~036       Hover/Click
Total Volume and Open Interest 728,825 3,456,587 +7,065  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200814 110~117 110~130 110~116 110~126 +0~007 261,439 2,135,441 -27,574 Hover/Click
Dec20 200814 110~132 110~140 110~132 110~137 +0~010 7,464 10,515 +6,102 Hover/Click
Mar21 200814 110~137 110~137 110~137 110~137 +0~010       Hover/Click
Total Volume and Open Interest 268,903 2,145,956 -21,472  
Eurodollars(CME) Weekly Monthly
Sep20 200814 99.750 99.765 99.745 99.755 +0.005 167,457 1,455,946 -9,482  
Dec20 200814 99.705 99.715 99.700 99.705 unch 128,180 965,357 -22,200  
Mar21 200814 99.780 99.790 99.780 99.785 +0.005 155,458 936,007 +8,376  
Jun21 200814 99.790 99.800 99.790 99.795 +0.005 125,267 894,724 +4,616  
Sep21 200814 99.780 99.795 99.780 99.785 +0.005 141,328 774,869 -7,524  
Dec21 200814 99.760 99.770 99.755 99.760 +0.005 122,690 724,201 -5,326  
Mar22 200814 99.770 99.785 99.770 99.775 +0.005 120,030 640,076 +5,165  
Jun22 200814 99.755 99.770 99.750 99.760 +0.005 86,128 567,039 -4,002  
Sep22 200814 99.740 99.755 99.740 99.745 +0.010 103,851 392,878 +9,106  
Dec22 200814 99.705 99.720 99.700 99.705 +0.005 91,142 303,652 +3,689  
Mar23 200814 99.690 99.705 99.690 99.690 +0.005 73,584 430,098 -1,739  
Jun23 200814 99.655 99.675 99.655 99.660 +0.005 80,911 235,296 +9,823  
Sep23 200814 99.615 99.640 99.615 99.625 +0.005 78,850 230,754 -4,664  
Dec23 200814 99.565 99.585 99.565 99.565 unch 53,591 202,134 -5,010  
Mar24 200814 99.530 99.555 99.530 99.530 unch 34,658 154,385 +4,028  
Jun24 200814 99.485 99.510 99.480 99.485 unch 48,048 114,238 +7,446  
Sep24 200814 99.440 99.465 99.430 99.435 -0.005 30,288 127,617 +739  
Dec24 200814 99.375 99.405 99.365 99.370 -0.010 36,092 119,790 +3,010  
Total Volume and Open Interest 1,771,778 9,712,207 +5,655  
Ultra T-Bond(CBOT)
Sep20 200814 218~06 219~22 217~20 218~00 -0~12 176,366 1,051,105 -544  
Dec20 200814 222~27 222~29 221~04 221~10 -0~17 3 71 +2  
Mar21 200814 221~10 221~10 221~10 221~10 -0~17        
Total Volume and Open Interest 176,369 1,051,176 -542  
Ultra 10-Yr T-Note(CBOT)
Sep20 200814 156~275 157~105 156~270 157~025 +0~040 259,222 1,040,349 +7,131  
Dec20 200814 158~310 159~135 158~310 159~060 +0~040 246 335 +113  
Mar21 200814 159~060 159~060 159~060 159~060 +0~040        
Total Volume and Open Interest 259,468 1,040,684 +7,244  
30 Day Federal Funds(CBOT)
Aug20 200814 99.905 99.908 99.902 99.902 -0.005 5,389 186,785 -237  
Sep20 200814 99.915 99.920 99.910 99.915 -0.005 10,500 106,566 -2,126  
Oct20 200814 99.925 99.930 99.920 99.920 -0.010 9,194 253,214 +1,442  
Nov20 200814 99.935 99.935 99.925 99.925 -0.010 21,138 155,920 -1,400  
Dec20 200814 99.940 99.940 99.930 99.930 -0.010 11,867 120,684 -800  
Jan21 200814 99.945 99.950 99.940 99.940 -0.010 7,920 164,158 +2,173  
Total Volume and Open Interest 115,040 1,501,210 +260  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200813 151.72 151.96 151.65 151.88 +0.16 2,702 14,853 -1,055 Hover/Click
Dec20 200813 151.88 151.88 151.88 151.88 +0.16       Hover/Click
Mar21 200813 151.88 151.88 151.88 151.88 +0.16       Hover/Click
Total Volume and Open Interest 2,702 14,853 -1,055  
Euro-Buxl(EUREX)
Sep20 200814 216.76 219.38 216.48 218.74 +0.58 54,692 225,854 +4,802  
Dec20 200814 216.82 217.16 216.82 217.16 +0.60 2,350 3,670 +2,349  
Mar21 200814 216.44 216.44 216.44 216.44 +0.58        
Total Volume and Open Interest 57,042 229,524 +7,151  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200814 175.26 175.81 175.25 175.76 +0.20 642,976 1,294,580 +42,654 Hover/Click
Dec20 200814 172.89 172.97 172.75 172.93 +0.21 13,118 19,245 +10,887 Hover/Click
Mar21 200814 174.26 174.26 174.26 174.26 +0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 656,094 1,313,827 +53,541  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200814 134.45 134.61 134.45 134.60 +0.06 459,227 1,064,370 +44,728 Hover/Click
Dec20 200814 134.63 134.70 134.63 134.70 +0.05 90 284 +40 Hover/Click
Mar21 200814 134.10 134.10 134.10 134.10 +0.06       Hover/Click
Total Volume and Open Interest 459,317 1,064,654 +44,768  
Euro-Schatz(EUREX)
Sep20 200814 112.00 112.02 111.99 112.01 +0.02 368,088 1,728,834 +58,094  
Dec20 200814 112.21 112.21 112.21 112.21 +0.02 5 79 +0  
Mar21 200814 112.01 112.01 112.01 112.01 +0.02        
Total Volume and Open Interest 368,093 1,728,913 +58,094  
3-Mth Euribor(EUREX)
Sep20 200814 100.475 100.475 100.475 100.475 unch 1 618 +0  
Dec20 200814 100.465 100.465 100.465 100.465 unch 0 287 +0  
Mar21 200814 100.465 100.465 100.465 100.465 +0.005 0 768 +0  
Total Volume and Open Interest 22 3,600 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200814 136~23 136~27 136~18 136~23 +0~00 252,872 515,051 -4,687 Hover/Click
Dec20 200814 135~21 135~24 135~21 135~23 +0~00 1,813 582 -844 Hover/Click
Total Volume and Open Interest 254,685 515,633 -5,531  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200814 99.90 99.91 99.90 99.91 unch 72,868 440,642 -16,906  
Dec20 200814 99.88 99.89 99.88 99.89 unch 33,989 486,618 -3,604  
Mar21 200814 99.92 99.93 99.91 99.92 unch 45,265 559,306 +2,151  
Jun21 200814 99.93 99.94 99.93 99.93 unch 63,347 524,886 +7,478  
Sep21 200814 99.94 99.96 99.94 99.96 unch 38,642 415,753 -2,463  
Dec21 200814 99.95 99.96 99.94 99.96 +0.01 46,770 337,189 -4,075  
Total Volume and Open Interest 618,192 3,959,540 +4,444  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200814 100.475 100.480 100.470 100.475 unch 40,805 501,453 +9,286  
Dec20 200814 100.460 100.465 100.455 100.465 +0.005 36,500 441,651 +3,750  
Mar21 200814 100.460 100.465 100.455 100.465 +0.005 55,002 324,833 +6,387  
Total Volume and Open Interest 609,712 3,541,324 +29,983  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200814 99.90 99.90 99.89 99.90 unch 1,583 120,142 +1,004  
Dec20 200814 99.87 99.88 99.86 99.87 unch 2,259 173,070 +47  
Mar21 200814 99.86 99.86 99.84 99.85 -0.01 5,200 133,228 -864  
Jun21 200814 99.84 99.84 99.83 99.84 unch 6,440 109,978 -364  
Sep21 200814 99.82 99.82 99.81 99.82 -0.01 1,615 83,290 +165  
Dec21 200814 99.79 99.80 99.78 99.79 -0.01 1,011 67,417 +206  
Mar22 200814 99.78 99.78 99.76 99.78 -0.01 2,340 63,712 +729  
Jun22 200814 99.76 99.76 99.74 99.75 -0.02 1,967 25,783 -545  
Sep22 200814 99.73 99.74 99.72 99.72 -0.03 22 834 -70  
Dec22 200814 99.70 99.70 99.69 99.69 -0.02 69 475 +69  
Total Volume and Open Interest 22,506 779,019 +377  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200814 99.09 99.10 99.03 99.05 -0.04 247,716 1,370,437 +10,752  
Dec20 200814 99.02 99.02 99.01 99.01 -0.04 0 7,882 +0  
Total Volume and Open Interest 247,716 1,378,319 +10,752  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200814 99.69 99.70 99.68 99.69 -0.00 250,491 1,239,423 +21,706  
Dec20 200814 99.67 99.67 99.67 99.67 -0.01        
Total Volume and Open Interest 250,491 1,239,423 +21,706  
Gold(CMX) Weekly Monthly
Aug20 200814 1938.7 1947.4 1937.0 1937.0 -19.7 404 864 -1,395 Hover/Click
Oct20 200814 1954.5 1961.5 1932.0 1942.3 -19.6 21,919 69,734 -607 Hover/Click
Dec20 200814 1963.8 1970.0 1939.1 1949.8 -20.6 459,842 406,482 -1,480 Hover/Click
Feb21 200814 1968.3 1978.4 1948.4 1958.7 -20.6 6,044 32,090 -634 Hover/Click
Apr21 200814 1984.4 1985.9 1957.4 1965.9 -21.1 2,729 17,315 +579 Hover/Click
Jun21 200814 1990.7 1990.7 1968.0 1971.6 -21.3 407 7,964 -12 Hover/Click
Aug21 200814 1996.3 1996.9 1971.0 1976.8 -21.5 109 3,664 +13 Hover/Click
Oct21 200814 2001.2 2002.0 1980.3 1981.2 -21.9 42 2,500 +3 Hover/Click
Dec21 200814 1996.9 2006.1 1986.2 1986.2 -21.9 131 6,186 +11 Hover/Click
Feb22 200814 2000.0 2000.0 1987.8 1987.8 -21.9 1 13 +1 Hover/Click
Apr22 200814 1989.7 1989.7 1989.7 1989.7 -21.9 2 7 -2 Hover/Click
Jun22 200814 1995.3 1995.3 1995.3 1995.3 -21.9 0 97 +0 Hover/Click
Total Volume and Open Interest 495,793 549,494 -3,851  
Silver(CMX) Weekly Monthly
Sep20 200814 2762.0 2788.5 2578.0 2608.9 -162.9 241,934 98,615 -7,415 Hover/Click
Dec20 200814 2782.5 2807.0 2596.0 2625.8 -167.1 37,332 86,108 +6,006 Hover/Click
Mar21 200814 2796.0 2815.0 2622.0 2642.3 -166.7 1,621 7,758 +9 Hover/Click
May21 200814 2756.0 2825.0 2632.5 2653.9 -166.4 478 1,721 +8 Hover/Click
Jul21 200814 2739.0 2777.5 2667.5 2667.5 -166.4 98 1,178 +25 Hover/Click
Sep21 200814 2838.0 2838.0 2654.0 2678.7 -166.4 31 201 -7 Hover/Click
Dec21 200814 2861.5 2861.5 2687.6 2687.6 -166.4 25 424 +5 Hover/Click
Total Volume and Open Interest 281,767 196,666 -1,403  
Platinum(NYMEX) Weekly Monthly
Oct20 200814 974.6 983.0 955.3 959.1 -23.9 16,608 51,025 -217 Hover/Click
Jan21 200814 983.0 988.4 962.0 965.8 -24.1 450 5,498 +144 Hover/Click
Apr21 200814 983.0 990.0 970.0 971.0 -23.2 23 245 +9 Hover/Click
Jul21 200814 999.0 999.0 976.8 976.8 -22.2 4 10 +2 Hover/Click
Total Volume and Open Interest 17,092 56,841 -59  
Palladium(NYMEX) Weekly Monthly
Sep20 200814 2213.60 2213.60 2131.30 2143.80 -73.00 1,640 5,961 -226 Hover/Click
Dec20 200814 2231.60 2231.60 2148.60 2160.70 -74.20 420 4,107 +219 Hover/Click
Mar21 200814 2155.70 2155.70 2155.70 2155.70 -75.20 3 51 +0 Hover/Click
Total Volume and Open Interest 2,063 10,126 -7  
Copper(CMX) Weekly Monthly
Sep20 200814 279.65 286.45 279.10 285.90 +5.20 95,220 71,868 -6,718 Hover/Click
Dec20 200814 282.10 288.65 281.55 288.20 +5.00 29,331 88,042 +7,654 Hover/Click
Mar21 200814 283.90 290.25 283.60 289.80 +4.80 7,921 42,414 +1,679 Hover/Click
May21 200814 286.35 291.05 285.90 290.70 +4.75 1,064 15,278 +407 Hover/Click
Jul21 200814 287.55 291.45 287.55 291.35 +4.70 466 2,869 +150 Hover/Click
Total Volume and Open Interest 134,907 230,550 +3,120  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200814 27828 27911 27592 27792 -31 162,035 93,379 -860 Hover/Click
Dec20 200814 27704 27775 27476 27662 -30 126 521 -14 Hover/Click
Mar21 200814 27603 27603 27423 27603 -33 1 9 +0 Hover/Click
Jun21 200814 27550 27550 27550 27550 -32 1 1 +1 Hover/Click
Total Volume and Open Interest 162,163 93,910 -873  
S & P 500(CME) Weekly Monthly
Sep20 200814 3372.75 3379.75 3350.50 3361.50 -6.25 2,340 28,856 +1,240  
Dec20 200814 3351.00 3351.00 3351.00 3351.00 -6.25        
Mar21 200814 3342.50 3342.50 3342.50 3342.50 -6.50        
Jun21 200814 3330.00 3330.00 3330.00 3330.00 -6.25        
Total Volume and Open Interest 2,340 28,930 +1,240  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200814 3369.25 3380.50 3350.00 3361.50 -6.25 1,408,718 2,648,204 +21,646 Hover/Click
Dec20 200814 3360.00 3369.00 3339.00 3351.00 -6.25 3,375 66,329 +530 Hover/Click
Mar21 200814 3351.25 3360.50 3332.75 3342.50 -6.50 9 1,687 +0 Hover/Click
Jun21 200814 3330.00 3330.00 3329.25 3330.00 -6.25 0 42 +0 Hover/Click
Total Volume and Open Interest 1,412,102 2,716,264 +22,176  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200814 11180.50 11237.75 11096.00 11133.75 -41.50 434,240 228,931 -3,945 Hover/Click
Dec20 200814 11173.00 11220.00 11080.00 11117.50 -41.00 435 2,166 -4 Hover/Click
Mar21 200814 11109.75 11202.25 11080.75 11109.75 -41.50 0 17 +0 Hover/Click
Total Volume and Open Interest 434,675 231,114 -3,949  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200814 1951.80 1958.50 1933.50 1947.60 -3.50 11,609 56,594 +185 Hover/Click
Dec20 200814 1946.00 1946.00 1932.90 1946.00 -3.50 0 8 +0 Hover/Click
Mar21 200814 1949.70 1949.70 1949.70 1949.70 -3.50       Hover/Click
Total Volume and Open Interest 11,609 56,602 +185  
Volatility Index(CBOE)
Aug20 200814 23.20 24.30 22.95 23.28 +0.05 49,281 59,364 -12,443  
Sep20 200814 26.80 27.70 26.65 26.98 +0.15 42,691 140,357 +10,930  
Oct20 200814 30.02 30.72 29.90 30.05 +0.02 11,311 36,554 +791  
Nov20 200814 28.65 29.25 28.57 28.78 +0.20 4,893 26,573 +410  
Total Volume and Open Interest 115,293 292,611 +821  
S & P 600(CME)
Sep20 200814 918.30 918.30 918.30 918.30 +0.40 0 1,089 +0  
Dec20 200814 918.90 918.90 918.90 918.90 +0.40        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200814 1578.30 1587.50 1560.90 1573.20 -5.30 168,131 500,313 -2,449 Hover/Click
Dec20 200814 1584.30 1584.30 1557.00 1569.80 -5.50 259 620 -2 Hover/Click
Mar21 200814 1565.40 1565.40 1565.40 1565.40 -6.10       Hover/Click
Total Volume and Open Interest 168,390 500,933 -2,451  
Nikkei 225(CME)
Sep20 200814 23220 23355 23065 23155 -55 7,624 14,747 +1,630  
Dec20 200814 23130 23240 23010 23065 -55 2 27 +1  
Total Volume and Open Interest 7,626 14,774 +1,631  
Nikkei 225(SGX) Weekly Monthly
Sep20 200814 23210 23345 23165 23270 +65 82,594 103,382 +3,990  
Dec20 200814 23045 23175 23045 23130 +65 650 15,535 +43  
Mar21 200813 23030 23030 23030 23030 +315 0 978 +0  
Total Volume and Open Interest 60,787 150,962 +1,621  
Nikkei 225 Mini(JPX)
Sep20 200814 23270 23345 23205 23280 +70 605,045 521,481 +5,780  
Dec20 200813 22820 23155 22795 23070 +330 13,868 16,651 +94  
Mar21 200813 22760 23095 22745 23000 +310 579 2,460 +65  
Total Volume and Open Interest 917,586 635,464 +25,107  
Nikkei 225(JPX)
Sep20 200814 23270 23340 23210 23280 +70 43,111 272,532 -1,071  
Dec20 200814 23120 23200 23060 23130 +60 488 78,024 -80  
Mar21 200814 23060 23070 23000 23070 +70 2 6,639 +3  
Total Volume and Open Interest 43,610 436,871 -1,446  
Nikkei 225(CME) Yen
Sep20 200814 23185 23340 23050 23140 -55 36,719 39,432 +1,965  
Dec20 200814 22990 23170 22910 22990 -60 1 89 +1  
Mar21 200814 22915 22915 22915 22915 -45        
Total Volume and Open Interest 36,720 39,521 +1,966  
Nikkei 225(CME) e-Mini Yen
Sep20 200814 23140 23140 23140 23140 -60        
Dec20 200814 22990 22990 22990 22990 -60        
Mar21 200814 22920 22920 22920 22920 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200814 5040.5 5051.0 4918.5 4961.0 -80.0 77,450 238,304 +0  
Sep20 200814 5037.0 5041.0 4917.5 4956.5 -79.5 475 17,571 +0  
Oct20 200814 4947.5 4947.5 4947.5 4947.5 -80.0        
Dec20 200814 4925.0 4936.5 4925.0 4936.5 -80.5 0 59,620 +0  
Mar21 200814 4925.0 4925.0 4925.0 4925.0 -81.5        
Jun21 200814 4840.0 4840.0 4840.0 4840.0 -80.0        
Total Volume and Open Interest 77,925 330,001 +0  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200814 25130 25358 25029 25074 -54 155,767 110,446 -1,152  
Sep20 200814 25061 25251 24946 24983 -49 892 11,607 +47  
Total Volume and Open Interest 156,894 131,570 -972  
DAX(EUREX) Weekly Monthly
Sep20 200814 13000.0 13012.0 12785.5 12898.0 -112.0 66,400 72,968 -8,230  
Dec20 200814 12966.0 12966.0 12770.0 12878.0 -112.0 69 849 +8  
Mar21 200814 12867.0 12867.0 12867.0 12867.0 -111.5 0 56 -1  
Total Volume and Open Interest 66,469 73,873 -8,223  
Mini-DAX(EUREX)
Sep20 200814 12992.0 13012.0 12786.0 12898.0 -112.0 35,910 11,844 -1,771  
Dec20 200814 12986.0 12986.0 12775.0 12878.0 -112.0 27 158 -21  
Mar21 200814 12867.0 12867.0 12867.0 12867.0 -111.5 0 8 -2  
Total Volume and Open Interest 35,937 12,010 -1,794  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200814 3338 3342 3270 3304 -40 772,961 3,415,512 -52,113  
Dec20 200814 3321 3329 3261 3293 -40 754 475,292 -159  
Mar21 200814 3280 3280 3280 3280 -40 0 3,753 +0  
Total Volume and Open Interest 773,715 3,941,647 -52,272  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200814 10246 10259 10078 10142 -115 27,861 154,739 +102  
Dec20 200814 10100 10111 10053 10106 -115 13 540 -7  
Mar21 200814 10002 10002 10002 10002 -115 0 38 +0  
Total Volume and Open Interest 27,874 155,317 +95  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200814 6170.00 6192.50 6023.00 6080.50 -106.00 110,584 764,150 +9,360  
Dec20 200814 6045.00 6049.50 6043.00 6049.50 -106.00 42 5,134 +5  
Mar21 200814 6014.50 6014.50 6014.50 6014.50 -106.00 0 190 +0  
Total Volume and Open Interest 110,626 769,530 +9,365  
SPI 200(SFE) Weekly Monthly
Sep20 200814 6060.0 6097.0 6029.0 6084.0 +37.0 41,307 333,702 +1,333  
Dec20 200814 6071.0 6071.0 6071.0 6071.0 +37.0 3 2,418 -2  
Mar21 200814 6004.0 6004.0 6004.0 6004.0 +37.0 0 1,681 +0  
Total Volume and Open Interest 41,311 338,197 +1,330  
FTSE MIB(ISE)
Sep20 200814 20245.00 20280.00 19800.00 20013.00 -234.00 15,101 65,428 -776  
Dec20 200814 19905.00 20185.00 19755.00 19943.00 -237.00 41 1,298 +30  
Mar21 200814 19793.00 19793.00 19793.00 19793.00 -237.00        
Total Volume and Open Interest 15,142 66,726 -746  
KOSPI 200(KFE)
Sep20 200814 322.00 322.65 316.35 318.75 -4.35 328,022 304,157 -799  
Dec20 200814 321.60 321.75 316.20 318.25 -4.40 276 37,125 -19  
Mar21 200814 315.35 315.35 315.35 315.35 -2.15 1 3,914 +0  
Total Volume and Open Interest 328,303 376,525 -818  
GSCI(CME) Weekly Monthly
Aug20 200814 350.05 350.10 348.05 349.15 +0.30 1,102 2,664 -166  
Sep20 200814 352.65 352.95 351.20 351.95 +0.15 1,102 4,582 +1,071  
Oct20 200814 355.35 355.35 355.35 355.35 +6.95        
Total Volume and Open Interest 2,204 7,246 +905  
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