Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 17, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200817 899.50 915.00 899.00 912.50 +15.50 37,823 50,422 -6,736 Hover/Click
Nov20 200817 901.25 917.50 901.25 915.25 +16.50 179,329 376,532 +2,767 Hover/Click
Jan21 200817 906.25 923.25 906.25 921.00 +17.25 32,983 84,450 +1,679 Hover/Click
Mar21 200817 907.00 923.50 906.75 921.50 +17.25 28,318 166,236 -1,471 Hover/Click
May21 200817 910.00 924.75 909.75 923.00 +15.50 16,269 72,359 -234 Hover/Click
Jul21 200817 917.00 930.50 917.00 929.00 +14.75 19,790 51,673 +1,853 Hover/Click
Aug21 200817 919.75 931.00 919.50 930.00 +14.25 149 3,529 +21 Hover/Click
Sep21 200817 918.50 923.25 918.50 922.00 +12.75 67 1,468 +9 Hover/Click
Nov21 200817 908.25 920.25 908.25 918.25 +11.75 6,822 23,639 -552 Hover/Click
Jan22 200817 915.50 920.75 915.50 918.75 +11.75 435 1,199 +185 Hover/Click
Mar22 200817 898.75 905.75 898.75 902.75 +9.75 637 3,704 +304 Hover/Click
May22 200817 895.00 905.75 895.00 902.50 +9.25 451 792 +129 Hover/Click
Jul22 200817 910.00 911.00 908.25 908.50 +9.00 55 270 +8 Hover/Click
Aug22 200817 907.75 907.75 907.75 907.75 +8.75 0 32 +0 Hover/Click
Total Volume and Open Interest 323,685 836,852 -2,304  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200817 291.90 299.20 291.90 298.30 +6.50 25,657 53,376 -2,525 Hover/Click
Oct20 200817 294.60 301.60 294.50 300.70 +6.60 17,721 38,163 +292 Hover/Click
Dec20 200817 298.80 305.80 298.70 305.10 +6.60 75,041 174,678 +4,363 Hover/Click
Jan21 200817 300.00 306.50 300.00 305.90 +6.40 9,226 30,556 +804 Hover/Click
Mar21 200817 299.50 306.00 299.50 305.40 +5.90 7,656 53,708 +203 Hover/Click
May21 200817 300.80 305.80 300.80 305.30 +5.20 6,149 37,487 -571 Hover/Click
Jul21 200817 303.20 307.70 303.20 307.30 +4.80 3,064 29,026 +102 Hover/Click
Aug21 200817 305.30 308.70 305.30 308.30 +4.60 944 7,439 +275 Hover/Click
Sep21 200817 306.00 308.60 304.90 308.20 +4.30 609 7,844 +44 Hover/Click
Oct21 200817 304.80 307.20 304.80 306.60 +3.70 197 6,135 +79 Hover/Click
Total Volume and Open Interest 148,022 450,916 +2,994  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200817 31.11 31.58 31.10 31.30 +0.24 12,559 41,454 -1,427 Hover/Click
Oct20 200817 31.07 31.50 31.01 31.31 +0.34 10,256 35,081 +602 Hover/Click
Dec20 200817 31.15 31.72 31.14 31.53 +0.44 51,756 172,441 +602 Hover/Click
Jan21 200817 31.32 31.89 31.30 31.69 +0.45 5,877 53,023 +850 Hover/Click
Mar21 200817 31.31 31.97 31.31 31.78 +0.47 4,256 55,086 +66 Hover/Click
May21 200817 31.44 32.03 31.41 31.85 +0.49 3,472 42,240 +304 Hover/Click
Jul21 200817 31.58 32.07 31.58 31.91 +0.49 2,231 23,956 +436 Hover/Click
Aug21 200817 31.76 32.00 31.68 31.82 +0.47 169 2,787 -23 Hover/Click
Sep21 200817 31.66 31.91 31.60 31.73 +0.49 86 2,079 -28 Hover/Click
Oct21 200817 31.47 31.71 31.43 31.55 +0.51 259 3,301 +19 Hover/Click
Total Volume and Open Interest 92,025 443,782 +1,215  
Canola(WCE) Weekly Monthly
Nov20 200817 484.4 488.3 483.8 486.9 +2.1 8,004 133,770 -483 Hover/Click
Jan21 200817 486.0 495.1 486.0 493.9 +2.6 3,581 32,004 -363 Hover/Click
Mar21 200817 495.0 500.0 495.0 499.3 +3.6 1,333 12,656 +483 Hover/Click
May21 200817 499.6 503.7 499.6 503.0 +3.6 373 8,249 +84 Hover/Click
Jul21 200817 505.1 507.2 504.6 506.0 +1.9 168 2,370 +31 Hover/Click
Total Volume and Open Interest 13,614 190,073 -197  
Corn(CBOT) Weekly Monthly
Sep20 200817 327.00 331.00 326.50 331.00 +6.50 317,363 295,817 -59,230 Hover/Click
Dec20 200817 340.75 345.00 340.00 344.75 +6.75 425,747 766,718 +16,235 Hover/Click
Mar21 200817 352.00 357.00 351.25 356.75 +7.50 82,990 213,539 +3,623 Hover/Click
May21 200817 358.25 364.25 358.25 364.25 +7.50 15,128 49,372 +491 Hover/Click
Jul21 200817 364.50 369.75 364.50 369.50 +7.00 18,716 89,877 -539 Hover/Click
Sep21 200817 366.25 370.75 366.00 370.50 +5.50 7,581 35,755 +644 Hover/Click
Dec21 200817 373.00 377.00 372.75 376.75 +4.75 32,273 105,527 +7,938 Hover/Click
Mar22 200817 383.75 386.25 383.75 386.00 +4.50 318 4,787 -65 Hover/Click
May22 200817 391.75 391.75 391.75 391.75 +4.75 0 901 +0 Hover/Click
Jul22 200817 393.25 395.75 393.00 395.75 +4.75 125 1,740 +70 Hover/Click
Total Volume and Open Interest 900,479 1,567,889 -30,757  
Wheat(CBOT) Weekly Monthly
Sep20 200817 500.50 517.50 500.00 516.50 +16.50 82,622 87,586 -10,467 Hover/Click
Dec20 200817 509.50 527.00 509.50 526.25 +16.75 71,315 186,741 +17,072 Hover/Click
Mar21 200817 516.50 533.25 516.00 532.50 +16.25 16,619 63,275 +3,053 Hover/Click
May21 200817 520.75 537.00 520.75 536.75 +15.75 4,784 20,891 +655 Hover/Click
Jul21 200817 525.50 540.50 524.50 539.75 +15.00 6,171 34,199 +1,425 Hover/Click
Sep21 200817 535.50 546.50 535.00 546.25 +14.50 284 3,147 +12 Hover/Click
Total Volume and Open Interest 182,111 405,834 +11,749  
Wheat(KCBT) Weekly Monthly
Sep20 200817 425.25 439.00 425.25 437.25 +12.00 30,647 70,145 -8,115 Hover/Click
Dec20 200817 436.75 450.00 436.25 448.50 +12.75 26,969 130,112 +8,109 Hover/Click
Mar21 200817 445.25 459.00 445.25 458.00 +13.00 6,759 31,902 +887 Hover/Click
May21 200817 452.75 466.50 452.75 465.75 +13.75 1,597 15,355 +104 Hover/Click
Jul21 200817 461.25 474.75 461.25 473.75 +14.00 674 9,226 +36 Hover/Click
Sep21 200817 472.75 483.50 471.25 482.75 +14.00 60 2,360 +4 Hover/Click
Dec21 200817 493.75 496.25 493.75 495.25 +13.50 12 1,170 +1 Hover/Click
Total Volume and Open Interest 66,718 260,340 +1,026  
Wheat(MGE) Weekly Monthly
Sep20 200817 499.25 509.50 499.25 505.00 +7.50 5,804 34,645 -2,824 Hover/Click
Dec20 200817 512.75 524.25 512.75 520.00 +7.75 4,681 30,474 +1,774 Hover/Click
Mar21 200817 528.00 536.25 528.00 532.25 +7.25 711 9,050 +259 Hover/Click
May21 200817 540.00 545.75 540.00 541.50 +7.00 153 3,419 +23 Hover/Click
Jul21 200817 549.25 553.50 549.25 550.00 +6.25 89 1,775 -15 Hover/Click
Sep21 200817 559.50 561.00 557.75 557.75 +6.25 81 1,661 +0 Hover/Click
Total Volume and Open Interest 11,524 81,136 -783  
Oats(CBOT) Weekly Monthly
Sep20 200817 266.75 276.00 265.25 273.50 +9.25 35 489 -8 Hover/Click
Dec20 200817 258.00 265.75 256.75 263.00 +7.00 361 3,770 +55 Hover/Click
Mar21 200817 258.00 265.50 258.00 263.50 +6.75 46 176 +20 Hover/Click
May21 200817 263.50 263.50 263.50 263.50 +6.75 0 57 +0 Hover/Click
Total Volume and Open Interest 442 4,492 +67  
Rough Rice(CBOT) Weekly Monthly
Sep20 200817 11.89 11.98 11.89 11.98 +0.09 420 5,001 -260 Hover/Click
Nov20 200817 11.98 12.12 11.95 12.11 +0.13 375 4,526 +296 Hover/Click
Jan21 200817 12.21 12.23 12.21 12.23 +0.14 0 56 +0 Hover/Click
Mar21 200817 12.40 12.40 12.40 12.40 +0.12 0 11 +0 Hover/Click
Total Volume and Open Interest 797 9,597 +38  
Live Cattle(CME) Weekly Monthly
Aug20 200817 107.700 108.230 106.850 106.900 -0.700 3,103 10,014 -1,596 Hover/Click
Oct20 200817 110.400 111.150 109.600 109.885 -0.345 26,990 124,699 -2,094 Hover/Click
Dec20 200817 113.000 113.900 112.300 112.580 -0.250 16,946 63,009 +892 Hover/Click
Feb21 200817 116.035 116.535 114.950 115.100 -0.750 9,780 43,179 +756 Hover/Click
Apr21 200817 117.785 118.150 116.635 116.700 -1.100 5,821 31,246 +744 Hover/Click
Jun21 200817 111.535 111.785 110.230 110.300 -1.000 1,284 14,004 +262 Hover/Click
Total Volume and Open Interest 64,214 289,509 -903  
Feeder Cattle(CME) Weekly Monthly
Aug20 200817 144.200 144.200 142.550 142.735 -1.200 846 3,620 -409 Hover/Click
Sep20 200817 146.750 146.935 144.100 144.400 -2.180 5,534 9,744 -1,354 Hover/Click
Oct20 200817 147.500 147.830 145.000 145.200 -2.235 5,582 14,034 +1,249 Hover/Click
Nov20 200817 147.880 148.380 145.400 145.650 -2.180 2,494 7,274 +490 Hover/Click
Jan21 200817 145.250 146.330 143.200 143.435 -1.800 1,088 7,125 +174 Hover/Click
Mar21 200817 144.000 145.100 142.285 142.400 -1.480 445 2,508 +99 Hover/Click
Apr21 200817 144.250 145.500 143.100 143.200 -0.985 85 534 +9 Hover/Click
Total Volume and Open Interest 16,105 45,129 +255  
Lean Hogs(CME) Weekly Monthly
Oct20 200817 52.830 53.900 52.800 53.530 +0.500 13,442 101,138 +228 Hover/Click
Dec20 200817 54.350 55.100 54.350 54.950 +0.320 8,729 51,254 +362 Hover/Click
Feb21 200817 61.600 62.250 61.600 62.100 +0.200 3,523 28,947 -97 Hover/Click
Apr21 200817 66.350 66.930 66.350 66.850 +0.250 1,848 19,906 +83 Hover/Click
May21 200817 70.800 70.980 70.800 70.880 +0.050 52 682 +37  
Jun21 200817 75.250 75.900 75.250 75.880 +0.230 846 7,940 +147 Hover/Click
Jul21 200817 75.800 76.150 75.800 76.130 +0.130 199 1,937 +105 Hover/Click
Aug21 200817 74.880 75.200 74.880 75.050 +0.050 38 954 +5 Hover/Click
Total Volume and Open Interest 30,562 219,980 +679  
Class III Milk(CME) Weekly Monthly
Aug20 200817 19.90 19.92 19.76 19.85 -0.04 249 5,771 -53 Hover/Click
Sep20 200817 17.10 17.21 16.26 16.40 -0.48 416 4,419 -1 Hover/Click
Oct20 200817 17.41 17.61 17.09 17.17 -0.19 253 3,608 -37 Hover/Click
Nov20 200817 17.40 17.51 17.00 17.04 -0.25 142 2,589 +46 Hover/Click
Dec20 200817 16.85 16.87 16.49 16.52 -0.20 82 1,931 +30 Hover/Click
Jan21 200817 16.35 16.38 16.21 16.21 -0.08 88 856 +51 Hover/Click
Feb21 200817 16.35 16.35 16.25 16.25 unch 96 782 +62 Hover/Click
Mar21 200817 16.46 16.46 16.38 16.43 +0.04 65 797 +50 Hover/Click
Apr21 200817 16.37 16.40 16.37 16.37 +0.01 47 461 +9 Hover/Click
May21 200817 16.45 16.47 16.45 16.45 unch 65 493 +48 Hover/Click
Jun21 200817 16.61 16.61 16.59 16.61 unch 44 452 +31 Hover/Click
Jul21 200817 16.73 16.73 16.73 16.73 +0.04 18 140 +17 Hover/Click
Aug21 200817 16.80 16.80 16.80 16.80 unch 16 114 +15 Hover/Click
Total Volume and Open Interest 1,655 22,762 +338  
Cocoa(ICE) Weekly Monthly
Sep20 200817 2432 2446 2397 2421 -15 6,006 12,360 -4,393 Hover/Click
Dec20 200817 2446 2460 2415 2429 -25 19,525 98,037 +2,241 Hover/Click
Mar21 200817 2438 2452 2410 2425 -20 8,285 52,318 +73 Hover/Click
May21 200817 2432 2450 2405 2426 -12 1,923 18,940 -8 Hover/Click
Jul21 200817 2427 2448 2403 2425 -8 1,531 12,287 +842 Hover/Click
Sep21 200817 2396 2428 2396 2418 -8 723 6,568 -35 Hover/Click
Dec21 200817 2390 2431 2390 2407 -10 451 6,713 +280 Hover/Click
Total Volume and Open Interest 38,444 207,399 -1,000  
Coffee "C"(ICE) Weekly Monthly
Sep20 200817 114.60 115.65 112.70 115.55 +0.85 20,874 27,466 -6,591 Hover/Click
Dec20 200817 116.80 117.60 114.50 117.45 +1.00 34,681 109,475 +6,244 Hover/Click
Mar21 200817 118.65 119.50 116.55 119.40 +0.95 11,732 58,168 +948 Hover/Click
May21 200817 119.55 120.30 117.35 120.25 +1.00 5,394 25,976 +759 Hover/Click
Jul21 200817 120.00 121.10 118.20 121.10 +1.15 2,243 14,144 -540 Hover/Click
Sep21 200817 120.30 121.85 119.20 121.85 +1.30 1,607 8,960 +107 Hover/Click
Total Volume and Open Interest 78,446 269,572 +1,363  
Orange Juice(ICE) Weekly Monthly
Sep20 200817 119.70 119.85 116.10 116.80 -2.85 1,523 3,892 -611 Hover/Click
Nov20 200817 122.40 122.65 118.75 119.60 -2.85 797 4,356 +298 Hover/Click
Jan21 200817 123.05 123.25 121.45 122.25 -2.80 49 858 +2 Hover/Click
Mar21 200817 124.75 125.00 122.70 124.00 -3.15 5 371 +4 Hover/Click
May21 200817 126.25 126.25 126.25 126.25 -3.15 0 87 +0 Hover/Click
Jul21 200817 128.90 128.90 128.90 128.90 -3.15 0 2 +0 Hover/Click
Total Volume and Open Interest 2,374 9,567 -307  
Sugar #11(ICE) Weekly Monthly
Oct20 200817 13.10 13.25 13.01 13.06 -0.04 60,114 369,749 -5,200 Hover/Click
Mar21 200817 13.60 13.75 13.57 13.62 +0.02 40,690 238,923 +2,194 Hover/Click
May21 200817 13.28 13.42 13.28 13.32 +0.04 14,140 123,045 +768 Hover/Click
Jul21 200817 12.94 13.07 12.93 12.99 +0.05 7,985 92,857 +560 Hover/Click
Oct21 200817 12.77 12.90 12.75 12.83 +0.06 3,553 71,588 +364 Hover/Click
Mar22 200817 12.96 13.05 12.91 12.98 +0.06 1,126 43,347 +222 Hover/Click
May22 200817 12.61 12.67 12.54 12.60 +0.04 362 26,689 +69 Hover/Click
Jul22 200817 12.34 12.40 12.26 12.33 +0.03 369 21,998 +109 Hover/Click
Total Volume and Open Interest 128,883 1,011,787 -720  
London Cocoa(LCE) Weekly Monthly
Sep20 200817 1693 1700 1639 1667 -26 3,453 42,459 -345 Hover/Click
Dec20 200817 1691 1696 1654 1681 -7 7,828 74,797 +598 Hover/Click
Mar21 200817 1685 1693 1654 1677 -7 5,911 58,366 +288 Hover/Click
May21 200817 1681 1690 1654 1674 -7 2,058 26,945 +169 Hover/Click
Jul21 200817 1675 1687 1655 1671 -5 565 12,245 +71 Hover/Click
Sep21 200817 1664 1683 1647 1666 -5 323 12,361 -3 Hover/Click
Dec21 200817 1661 1674 1644 1662 -5 326 14,861 +21 Hover/Click
Total Volume and Open Interest 20,465 243,450 +799  
London Sugar(LCE) Weekly Monthly
Oct20 200817 382.40 383.10 378.50 379.70 -1.50 4,972 44,037 +355 Hover/Click
Dec20 200817 382.90 383.60 378.10 379.50 -2.20 2,446 27,494 +337 Hover/Click
Mar21 200817 383.70 383.90 379.70 381.30 -1.10 1,284 18,270 +117 Hover/Click
May21 200817 384.90 385.40 382.30 384.10 +0.50 398 8,803 +98 Hover/Click
Aug21 200817 379.00 381.00 378.70 380.10 +1.10 223 4,191 -155 Hover/Click
Total Volume and Open Interest 9,522 107,686 +913  
Cotton(ICE) Weekly Monthly
Oct20 200817 62.88 62.88 62.62 62.62 +0.33 5 106 +1 Hover/Click
Dec20 200817 63.19 63.75 63.00 63.28 +0.43 13,116 113,931 +245 Hover/Click
Mar21 200817 64.03 64.63 63.96 64.19 +0.43 4,524 44,418 +1,401 Hover/Click
May21 200817 64.93 65.29 64.67 64.88 +0.41 1,589 11,004 +694 Hover/Click
Jul21 200817 65.43 65.74 65.15 65.36 +0.37 773 7,859 +137 Hover/Click
Oct21 200817 64.05 64.05 64.05 64.05 +0.27 0 1 +0 Hover/Click
Total Volume and Open Interest 20,770 193,081 +2,863  
Lumber(CME) Weekly Monthly
Sep20 200817 724.0 738.5 709.6 735.0 +8.5 508 2,481 +34  
Nov20 200817 655.2 671.7 649.1 666.7 +8.9 401 1,140 +176  
Jan21 200817 607.8 609.0 603.0 606.5 +5.7 60 612 +11  
Mar21 200817 560.0 565.0 560.0 562.0 +5.7 27 197 +6  
May21 200817 523.1 525.0 523.1 525.0 +15.0 2 74 +0  
Jul21 200817 520.0 520.0 520.0 520.0 +15.0 0 1 +0  
Sep21 200817 521.5 521.5 521.5 521.5 +15.0        
Total Volume and Open Interest 998 4,505 +227  
Crude Oil(NYM) Weekly Monthly
Sep20 200817 42.24 42.97 41.80 42.89 +0.88 329,507 154,923 -40,711 Hover/Click
Oct20 200817 42.45 43.25 42.09 43.17 +0.86 179,530 323,175 +31,673 Hover/Click
Nov20 200817 42.83 43.56 42.47 43.48 +0.81 88,124 194,353 +12,734 Hover/Click
Dec20 200817 43.24 43.86 42.82 43.78 +0.78 70,696 256,646 +649 Hover/Click
Jan21 200817 43.40 44.14 43.18 44.08 +0.78 29,618 97,472 +4,973 Hover/Click
Feb21 200817 43.80 44.39 43.47 44.34 +0.76 15,136 67,918 +2,441 Hover/Click
Mar21 200817 44.01 44.63 43.75 44.57 +0.73 12,007 112,108 +2,341 Hover/Click
Apr21 200817 44.35 44.80 44.01 44.76 +0.70 3,392 43,510 +217 Hover/Click
May21 200817 44.56 44.95 44.20 44.93 +0.69 6,471 42,538 +438 Hover/Click
Jun21 200817 44.51 45.09 44.34 45.05 +0.66 21,732 173,626 +2,710 Hover/Click
Jul21 200817 44.82 45.20 44.50 45.17 +0.66 2,478 37,872 +1,312 Hover/Click
Aug21 200817 44.76 45.27 44.60 45.26 +0.66 1,350 31,406 +219 Hover/Click
Sep21 200817 44.76 45.33 44.76 45.33 +0.65 2,577 50,298 -287 Hover/Click
Oct21 200817 45.38 45.38 45.38 45.38 +0.64 452 24,461 +131 Hover/Click
Nov21 200817 45.44 45.44 45.44 45.44 +0.63 1,848 23,747 +972 Hover/Click
Dec21 200817 45.01 45.53 44.92 45.51 +0.62 19,624 185,890 -496 Hover/Click
Total Volume and Open Interest 796,947 2,060,175 +21,505  
e-miNY Crude Oil(NYM)
Sep20 200817 42.150 42.950 41.800 42.900 +0.900 5,033 1,156 +2  
Oct20 200817 42.475 43.250 42.100 43.175 +0.875 624 485 +14  
Nov20 200817 42.900 43.575 42.550 43.475 +0.800 16 158 -1  
Dec20 200817 43.300 43.825 42.850 43.775 +0.775 47 592 +10  
Jan21 200817 44.075 44.075 44.075 44.075 +0.775 4 85 -4  
Feb21 200817 44.350 44.350 44.350 44.350 +0.775 1 99 -1  
Mar21 200817 44.350 44.600 44.350 44.575 +0.725 2 40 -2  
Apr21 200817 44.050 44.750 44.050 44.750 +0.700 0 27 +0  
May21 200817 44.925 44.925 44.925 44.925 +0.675 0 21 +0  
Jun21 200817 44.800 45.550 44.750 45.050 +0.650 2 123 +1  
Total Volume and Open Interest 5,732 2,921 +22  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200817 124.47 125.20 122.66 123.91 +0.24 42,183 67,185 -3,593 Hover/Click
Oct20 200817 126.08 127.35 125.08 126.43 +0.51 25,330 65,501 +4,694 Hover/Click
Nov20 200817 128.87 129.59 127.51 128.76 +0.49 18,702 37,046 +131 Hover/Click
Dec20 200817 130.74 131.68 129.70 130.84 +0.46 15,892 40,994 +2,045 Hover/Click
Jan21 200817 132.54 133.48 131.63 132.75 +0.49 6,586 27,558 +907 Hover/Click
Feb21 200817 134.18 134.91 133.14 134.30 +0.56 3,584 21,645 +906 Hover/Click
Mar21 200817 135.35 135.79 134.07 135.27 +0.63 2,964 16,359 +304 Hover/Click
Apr21 200817 135.35 135.78 135.35 135.69 +0.66 1,143 9,994 +163 Hover/Click
May21 200817 135.39 136.56 135.39 136.43 +0.67 1,761 8,380 +774 Hover/Click
Jun21 200817 136.71 137.89 136.24 137.46 +0.73 1,533 23,060 +335 Hover/Click
Jul21 200817 138.81 138.98 138.81 138.97 +0.76 60 4,785 -8 Hover/Click
Aug21 200817 139.34 140.40 139.34 140.40 +0.79 113 4,358 +45 Hover/Click
Sep21 200817 141.53 141.73 141.53 141.73 +0.83 117 5,640 +19 Hover/Click
Oct21 200817 142.85 142.91 142.85 142.91 +0.86 80 2,389 +6 Hover/Click
Total Volume and Open Interest 120,672 381,521 +6,888  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200817 125.25 129.15 124.74 127.00 +2.54 53,800 69,383 -5,894 Hover/Click
Oct20 200817 119.20 122.65 118.93 121.34 +2.54 48,324 95,061 +6,653 Hover/Click
Nov20 200817 117.79 120.88 117.43 119.82 +2.31 22,840 39,744 +1,619 Hover/Click
Dec20 200817 117.09 119.65 116.65 118.77 +2.14 14,939 46,276 +1,536 Hover/Click
Jan21 200817 118.99 119.61 117.00 119.08 +2.05 3,103 18,379 +376 Hover/Click
Feb21 200817 120.00 120.48 119.03 120.48 +2.01 1,428 7,764 +5 Hover/Click
Mar21 200817 122.75 123.40 121.12 122.86 +1.99 1,063 17,180 +27 Hover/Click
Apr21 200817 138.02 138.08 137.00 138.08 +1.94 411 12,900 +30 Hover/Click
May21 200817 140.00 140.00 138.26 139.53 +1.93 890 4,690 +231 Hover/Click
Jun21 200817 137.97 139.94 137.97 139.83 +1.87 1,154 22,103 +103 Hover/Click
Total Volume and Open Interest 148,717 353,720 +4,999  
e-miNY RBOB Gasoline(NYM)
Sep20 200817 127.00 127.20 127.00 127.00 +2.54        
Oct20 200817 121.34 121.34 121.34 121.34 +2.54        
Nov20 200817 119.82 119.82 119.82 119.82 +2.31        
Dec20 200817 118.77 118.77 118.77 118.77 +2.14        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200817 2.392 2.396 2.302 2.339 -0.017 173,306 146,895 -27,422 Hover/Click
Oct20 200817 2.525 2.525 2.440 2.476 -0.019 98,356 201,728 +16,953 Hover/Click
Nov20 200817 2.832 2.837 2.770 2.803 -0.008 77,350 178,329 +21,256 Hover/Click
Dec20 200817 3.124 3.124 3.081 3.110 +0.006 19,918 92,280 +842 Hover/Click
Jan21 200817 3.219 3.221 3.182 3.211 +0.008 17,739 125,577 -318 Hover/Click
Feb21 200817 3.161 3.172 3.134 3.162 +0.006 6,401 41,586 +142 Hover/Click
Mar21 200817 3.033 3.041 3.003 3.029 +0.003 13,690 76,433 -1,752 Hover/Click
Apr21 200817 2.739 2.741 2.712 2.736 +0.004 10,049 77,881 +36 Hover/Click
May21 200817 2.704 2.704 2.669 2.692 +0.003 8,075 44,218 +322 Hover/Click
Jun21 200817 2.709 2.719 2.696 2.717 +0.003 2,473 22,895 -498 Hover/Click
Jul21 200817 2.748 2.750 2.730 2.750 +0.004 2,325 17,339 +255 Hover/Click
Aug21 200817 2.755 2.757 2.738 2.757 +0.005 2,061 16,657 -239 Hover/Click
Sep21 200817 2.740 2.746 2.727 2.746 +0.006 2,546 20,512 +396 Hover/Click
Oct21 200817 2.763 2.769 2.749 2.768 +0.005 4,692 50,861 +380 Hover/Click
Nov21 200817 2.814 2.818 2.801 2.818 +0.007 2,410 24,390 +291 Hover/Click
Dec21 200817 2.943 2.946 2.930 2.946 +0.008 1,971 18,344 +605 Hover/Click
Total Volume and Open Interest 446,856 1,253,325 +11,607  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200817 44.86 45.41 44.53 45.37 +0.57 148,411 326,712 -12,585 Hover/Click
Nov20 200817 45.46 45.97 45.11 45.92 +0.59 86,173 355,041 +14,772 Hover/Click
Dec20 200817 45.89 46.44 45.60 46.39 +0.62 78,750 346,692 +832 Hover/Click
Jan21 200817 46.27 46.84 46.04 46.79 +0.64 26,755 177,323 +2,491 Hover/Click
Feb21 200817 46.65 47.20 46.46 47.16 +0.63 14,765 102,904 +1,380 Hover/Click
Mar21 200817 46.95 47.54 46.86 47.50 +0.62 15,816 98,631 +1,807 Hover/Click
Apr21 200817 47.22 47.79 47.16 47.78 +0.62 4,651 59,243 -187 Hover/Click
May21 200817 47.61 48.03 47.43 48.00 +0.61 7,339 59,186 +1,868 Hover/Click
Jun21 200817 47.62 48.20 47.58 48.17 +0.60 20,502 161,189 +713 Hover/Click
Jul21 200817 47.80 48.77 47.74 48.32 +0.60 1,669 52,116 +405 Hover/Click
Aug21 200817 48.47 48.47 48.47 48.47 +0.60 934 38,840 -127 Hover/Click
Sep21 200817 48.23 48.59 48.23 48.59 +0.60 4,158 47,359 +376 Hover/Click
Oct21 200817 48.71 48.71 48.71 48.71 +0.61 762 25,815 +184 Hover/Click
Nov21 200817 48.79 48.79 48.79 48.79 +0.61 194 20,237 +45 Hover/Click
Total Volume and Open Interest 441,985 2,500,083 +13,348  
Gas Oil(ICE) Weekly Monthly
Sep20 200817 376.00 378.75 373.00 375.00 +0.50 59,323 147,297 -5,925 Hover/Click
Oct20 200817 379.50 384.25 378.00 380.25 +0.75 44,113 134,129 +2,969 Hover/Click
Nov20 200817 385.50 388.25 382.75 385.00 +1.00 25,703 103,208 +3,203 Hover/Click
Dec20 200817 389.00 391.50 386.25 388.50 +1.25 23,913 102,841 +1,643 Hover/Click
Jan21 200817 392.75 395.25 390.50 392.75 +1.50 6,119 49,172 +1,266 Hover/Click
Feb21 200817 397.75 399.50 394.50 397.00 +1.75 3,924 26,674 +44 Hover/Click
Mar21 200817 401.50 403.25 398.50 401.00 +2.00 4,297 29,597 +698 Hover/Click
Apr21 200817 404.25 406.25 401.75 404.00 +2.00 1,454 17,837 +303 Hover/Click
May21 200817 408.50 409.00 404.50 407.00 +2.00 1,015 14,791 +238 Hover/Click
Jun21 200817 410.00 411.50 407.00 409.50 +2.25 4,336 47,967 +1,238 Hover/Click
Total Volume and Open Interest 178,558 886,837 +6,062  
Ethanol(CBOT)
Sep20 200817 1.310 1.310 1.310 1.310 +0.030 0 66 +0  
Oct20 200817 1.309 1.309 1.309 1.309 +0.030        
Nov20 200817 1.310 1.310 1.310 1.310 +0.030 0 1 +0  
Dec20 200817 1.315 1.315 1.315 1.315 unch 0 1 +0  
Jan21 200817 1.300 1.300 1.300 1.300 unch        
Feb21 200817 1.300 1.300 1.300 1.300 unch        
Mar21 200817 1.300 1.300 1.300 1.300 unch        
Apr21 200817 1.345 1.345 1.345 1.345 unch        
Total Volume and Open Interest 0 68 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200817 42.15 42.96 41.82 42.89 +0.88 24,973 37,383 -3,606 Hover/Click
Oct20 200817 42.43 43.24 42.11 43.17 +0.86 30,508 43,067 +1,079 Hover/Click
Nov20 200817 42.97 43.55 42.54 43.48 +0.81 22,653 37,804 +1,048 Hover/Click
Dec20 200817 43.29 43.85 42.85 43.78 +0.78 25,794 93,014 +1,719 Hover/Click
Jan21 200817 43.55 44.14 43.25 44.08 +0.78 8,992 17,220 -42 Hover/Click
Feb21 200817 43.89 44.38 43.55 44.34 +0.76 4,378 8,460 +429 Hover/Click
Mar21 200817 44.12 44.61 43.89 44.57 +0.73 2,580 12,212 +535 Hover/Click
Apr21 200817 44.33 44.76 44.09 44.76 +0.70 370 5,655 +55 Hover/Click
May21 200817 44.38 44.93 44.38 44.93 +0.69 487 5,664 +67 Hover/Click
Jun21 200817 44.54 45.09 44.54 45.05 +0.66 3,186 34,744 +114 Hover/Click
Jul21 200817 45.17 45.17 45.17 45.17 +0.66 153 5,995 +2 Hover/Click
Aug21 200817 45.26 45.26 45.26 45.26 +0.66 196 6,587 +136 Hover/Click
Sep21 200817 45.33 45.33 45.33 45.33 +0.65 406 6,340 -102 Hover/Click
Oct21 200817 45.38 45.38 45.38 45.38 +0.64 27 6,801 +0 Hover/Click
Nov21 200817 45.44 45.44 45.44 45.44 +0.63 84 6,255 +67 Hover/Click
Dec21 200817 45.51 45.51 45.51 45.51 +0.62 2,882 71,107 -166 Hover/Click
Total Volume and Open Interest 129,218 485,645 +1,304  
US Dollar Index(ICE) Weekly Monthly
Sep20 200817 93.035 93.115 92.750 92.848 -0.237 19,290 32,806 -759 Hover/Click
Dec20 200817 93.070 93.135 92.800 92.872 -0.238 169 1,373 +15 Hover/Click
Mar21 200817 92.900 92.900 92.775 92.813 -0.238 0 85 +0 Hover/Click
Total Volume and Open Interest 19,460 34,267 -744  
Australian Dollar(CME) Weekly Monthly
Sep20 200817 71.74 72.28 71.72 72.09 +0.35 79,931 122,812 +2,587 Hover/Click
Dec20 200817 71.78 72.29 71.74 72.11 +0.35 121 908 +13 Hover/Click
Mar21 200817 72.11 72.26 72.11 72.11 +0.35 12 102 +7 Hover/Click
Total Volume and Open Interest 80,353 124,294 +2,569  
British Pound(CME) Weekly Monthly
Sep20 200817 130.99 131.23 130.76 131.03 +0.10 79,803 178,164 +1,409 Hover/Click
Dec20 200817 130.76 131.28 130.76 131.09 +0.10 576 2,073 +23 Hover/Click
Mar21 200817 131.16 131.34 130.91 131.16 +0.10 0 260 +0 Hover/Click
Total Volume and Open Interest 81,021 181,557 +874  
Canadian Dollar(CME) Weekly Monthly
Sep20 200817 75.45 75.81 75.40 75.78 +0.34 58,258 120,379 +833 Hover/Click
Dec20 200817 75.43 75.83 75.42 75.80 +0.35 197 4,963 -10 Hover/Click
Mar21 200817 75.43 75.82 75.43 75.82 +0.35 13 336 +5 Hover/Click
Jun21 200817 75.80 75.80 75.80 75.80 +0.34 0 160 +0 Hover/Click
Total Volume and Open Interest 59,728 140,083 +723  
Japanese Yen(CME) Weekly Monthly
Sep20 200817 93.84 94.42 93.79 94.34 +0.47 85,173 143,417 -614 Hover/Click
Dec20 200817 93.93 94.53 93.90 94.45 +0.47 76 679 +33 Hover/Click
Mar21 200817 94.64 94.64 94.15 94.64 +0.47 10 348 +0 Hover/Click
Total Volume and Open Interest 87,057 145,400 -1,154  
Swiss Franc(CME) Weekly Monthly
Sep20 200817 110.09 110.56 110.02 110.42 +0.37 20,103 55,515 -608 Hover/Click
Dec20 200817 110.38 110.84 110.31 110.70 +0.37 10 191 +4 Hover/Click
Mar21 200817 111.03 111.03 111.03 111.03 +0.37 30 66 +28 Hover/Click
Total Volume and Open Interest 20,143 55,803 -576  
EuroFX(CME) Weekly Monthly
Sep20 200817 118.50 118.88 118.36 118.73 +0.28 194,916 690,846 +557 Hover/Click
Dec20 200817 118.74 119.10 118.59 118.95 +0.27 1,255 9,887 +111 Hover/Click
Mar21 200817 119.17 119.35 118.86 119.21 +0.27 15 1,073 +1 Hover/Click
Total Volume and Open Interest 197,896 708,180 +890  
Mexican Peso(CME) Weekly Monthly
Aug20 200817 454.25 454.25 454.25 454.25 unch 34 78 +0  
Sep20 200817 453.25 455.00 448.50 449.50 -3.38 36,632 132,021 +2,130 Hover/Click
Total Volume and Open Interest 36,800 133,957 +2,181  
Brazilian Real(CME) Weekly Monthly
Sep20 200817 184.10 184.75 181.25 181.50 -2.65 6,012 35,164 +850 Hover/Click
Oct20 200817 183.45 184.50 181.10 181.30 -2.70 100 250 -26  
Nov20 200817 181.15 184.00 181.15 181.15 -2.70 0 1 +0  
Dec20 200817 181.55 183.95 180.95 180.95 -2.70 2 26 +2 Hover/Click
Total Volume and Open Interest 6,114 35,441 +826  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200817 177~270 178~240 177~220 178~110 +0~160 379,954 1,112,786 +14,428 Hover/Click
Dec20 200817 176~040 177~030 176~020 176~220 +0~160 4,729 34,315 +3,061 Hover/Click
Mar21 200817 176~220 176~220 176~220 176~220 +0~160       Hover/Click
Total Volume and Open Interest 384,683 1,147,101 +17,489  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200817 139~050 139~150 139~035 139~105 +0~065 1,322,300 3,413,637 -5,092 Hover/Click
Dec20 200817 139~010 139~110 138~310 139~065 +0~065 22,691 56,618 +7,539 Hover/Click
Mar21 200817 139~065 139~065 139~065 139~065 +0~065       Hover/Click
Total Volume and Open Interest 1,344,991 3,470,255 +2,447  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200817 125~236 125~270 125~236 125~252 +0~016 607,681 3,369,129 -6,544 Hover/Click
Dec20 200817 125~274 125~302 125~274 125~286 +0~020 17,621 91,009 +10,095 Hover/Click
Mar21 200817 125~286 125~286 125~286 125~286 +0~020       Hover/Click
Total Volume and Open Interest 625,302 3,460,138 +3,551  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200817 110~127 110~132 110~123 110~125 -0~001 225,150 2,127,361 -8,080 Hover/Click
Dec20 200817 110~137 110~142 110~133 110~135 -0~002 5,912 15,325 +4,810 Hover/Click
Mar21 200817 110~135 110~135 110~135 110~135 -0~002       Hover/Click
Total Volume and Open Interest 231,062 2,142,686 -3,270  
Eurodollars(CME) Weekly Monthly
Sep20 200817 99.760 99.770 99.755 99.768 +0.013 145,585 1,455,919 -27  
Dec20 200817 99.710 99.720 99.705 99.715 +0.010 96,069 966,109 +752  
Mar21 200817 99.790 99.795 99.785 99.790 +0.005 111,491 949,680 +13,673  
Jun21 200817 99.800 99.810 99.795 99.800 +0.005 90,603 903,169 +8,445  
Sep21 200817 99.795 99.800 99.790 99.795 +0.010 112,124 769,653 -5,216  
Dec21 200817 99.765 99.775 99.760 99.770 +0.010 79,327 725,742 +1,541  
Mar22 200817 99.780 99.795 99.780 99.790 +0.015 87,338 644,663 +4,587  
Jun22 200817 99.765 99.780 99.760 99.775 +0.015 59,117 562,433 -4,606  
Sep22 200817 99.750 99.765 99.745 99.760 +0.015 69,642 394,125 +1,247  
Dec22 200817 99.710 99.730 99.710 99.730 +0.025 91,759 297,225 -6,427  
Mar23 200817 99.700 99.720 99.695 99.720 +0.030 45,033 426,899 -3,199  
Jun23 200817 99.665 99.690 99.660 99.690 +0.030 57,696 233,848 -1,448  
Sep23 200817 99.625 99.655 99.625 99.655 +0.030 34,231 229,291 -1,463  
Dec23 200817 99.570 99.600 99.565 99.600 +0.035 39,451 197,321 -4,813  
Mar24 200817 99.530 99.570 99.530 99.570 +0.040 26,959 155,934 +1,549  
Jun24 200817 99.485 99.525 99.485 99.520 +0.035 22,501 112,525 -1,713  
Sep24 200817 99.430 99.475 99.430 99.470 +0.035 22,080 127,773 +156  
Dec24 200817 99.370 99.410 99.365 99.410 +0.040 25,578 117,187 -2,603  
Total Volume and Open Interest 1,321,573 9,717,782 +5,575  
Ultra T-Bond(CBOT)
Sep20 200817 217~26 219~14 217~17 218~21 +0~21 200,867 1,063,134 +12,029  
Dec20 200817 222~07 222~25 221~03 222~01 +0~23 3 72 +1  
Mar21 200817 222~01 222~01 222~01 222~01 +0~23        
Total Volume and Open Interest 200,870 1,063,206 +12,030  
Ultra 10-Yr T-Note(CBOT)
Sep20 200817 157~035 157~220 157~010 157~140 +0~115 233,867 1,034,877 -5,472  
Dec20 200817 159~065 159~265 159~050 159~185 +0~125 774 1,026 +691  
Mar21 200817 159~185 159~185 159~185 159~185 +0~125        
Total Volume and Open Interest 234,641 1,035,903 -4,781  
30 Day Federal Funds(CBOT)
Aug20 200817 99.905 99.905 99.902 99.902 unch 2,179 186,844 +59  
Sep20 200817 99.915 99.915 99.910 99.915 unch 1,831 106,551 -15  
Oct20 200817 99.925 99.925 99.920 99.920 unch 24,658 250,757 -2,457  
Nov20 200817 99.930 99.930 99.925 99.925 unch 3,524 156,456 +536  
Dec20 200817 99.930 99.935 99.930 99.930 unch 1,157 121,104 +420  
Jan21 200817 99.940 99.945 99.940 99.940 unch 3,748 165,411 +1,253  
Total Volume and Open Interest 71,168 1,502,140 +930  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200817 151.70 151.79 151.64 151.72 -0.16 1,869 13,946 -907 Hover/Click
Dec20 200817 151.72 151.72 151.72 151.72 -0.16       Hover/Click
Mar21 200817 151.72 151.72 151.72 151.72 -0.16       Hover/Click
Total Volume and Open Interest 1,869 13,946 -907  
Euro-Buxl(EUREX)
Sep20 200817 217.88 220.24 217.72 220.06 +1.32 44,597 225,560 -294  
Dec20 200817 218.48 218.48 218.48 218.48 +1.32 4,470 7,981 +4,311  
Mar21 200817 217.76 217.76 217.76 217.76 +1.32        
Total Volume and Open Interest 49,067 233,541 +4,017  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200817 175.61 176.27 175.54 176.21 +0.45 635,292 1,323,383 +28,803 Hover/Click
Dec20 200817 172.96 173.38 172.93 173.38 +0.45 26,308 39,045 +19,800 Hover/Click
Mar21 200817 174.71 174.71 174.71 174.71 +0.45 0 2 +0 Hover/Click
Total Volume and Open Interest 661,600 1,362,430 +48,603  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200817 134.57 134.77 134.56 134.74 +0.14 395,599 1,051,704 -12,666 Hover/Click
Dec20 200817 134.76 134.84 134.76 134.84 +0.14 66 284 +0 Hover/Click
Mar21 200817 134.24 134.24 134.24 134.24 +0.14       Hover/Click
Total Volume and Open Interest 395,665 1,051,988 -12,666  
Euro-Schatz(EUREX)
Sep20 200817 112.01 112.04 112.00 112.03 +0.01 358,062 1,726,579 -2,255  
Dec20 200817 112.24 112.24 112.24 112.24 +0.02 68 139 +60  
Mar21 200817 112.03 112.03 112.03 112.03 +0.01        
Total Volume and Open Interest 358,130 1,726,718 -2,195  
3-Mth Euribor(EUREX)
Sep20 200817 100.480 100.480 100.475 100.475 unch 0 618 +0  
Dec20 200817 100.470 100.470 100.465 100.465 unch 0 287 +0  
Mar21 200817 100.470 100.470 100.470 100.470 +0.005 0 768 +0  
Total Volume and Open Interest 0 3,600 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200817 136~26 137~04 136~23 137~01 +0~10 172,465 508,063 -6,988 Hover/Click
Dec20 200817 135~30 136~03 135~30 136~01 +0~10 387 627 +45 Hover/Click
Total Volume and Open Interest 172,852 508,690 -6,943  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200817 99.90 99.91 99.90 99.90 -0.01 67,426 433,040 -7,602  
Dec20 200817 99.88 99.89 99.88 99.89 unch 72,304 492,407 +5,789  
Mar21 200817 99.93 99.93 99.92 99.93 +0.01 45,066 568,909 +9,603  
Jun21 200817 99.94 99.96 99.93 99.96 +0.02 35,229 517,557 -7,329  
Sep21 200817 99.96 99.99 99.96 99.98 +0.03 42,473 419,952 +4,199  
Dec21 200817 99.96 99.99 99.96 99.98 +0.03 36,612 332,133 -5,056  
Total Volume and Open Interest 491,333 3,962,276 +2,736  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200817 100.475 100.480 100.475 100.475 unch 104,182 486,030 -15,423  
Dec20 200817 100.460 100.470 100.460 100.465 unch 53,860 444,872 +3,221  
Mar21 200817 100.460 100.470 100.460 100.465 unch 63,180 324,390 -443  
Total Volume and Open Interest 795,246 3,529,724 -11,600  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200817 99.90 99.90 99.89 99.90 unch 5,558 116,610 -3,532  
Dec20 200817 99.87 99.88 99.86 99.88 +0.01 11,866 174,952 +1,882  
Mar21 200817 99.84 99.86 99.84 99.86 +0.01 5,023 133,987 +759  
Jun21 200817 99.83 99.84 99.83 99.84 unch 8,186 110,854 +876  
Sep21 200817 99.82 99.82 99.80 99.82 unch 2,610 84,241 +951  
Dec21 200817 99.78 99.80 99.78 99.80 +0.01 2,172 68,080 +663  
Mar22 200817 99.77 99.78 99.77 99.78 unch 2,885 63,492 -220  
Jun22 200817 99.75 99.76 99.75 99.76 +0.01 2,575 25,927 +144  
Sep22 200817 99.73 99.74 99.73 99.74 +0.02 2 836 +2  
Dec22 200817 99.71 99.71 99.71 99.71 +0.02 20 431 -44  
Total Volume and Open Interest 40,897 780,500 +1,481  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200817 99.05 99.08 99.03 99.08 +0.03 234,763 1,378,090 +7,653  
Dec20 200817 99.02 99.04 99.01 99.04 +0.03 170 7,882 +0  
Total Volume and Open Interest 234,933 1,385,972 +7,653  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200817 99.69 99.69 99.68 99.69 +0.00 144,614 1,225,967 -13,456  
Dec20 200817 99.67 99.67 99.67 99.67 unch 1,200 1,200 +1,200  
Total Volume and Open Interest 145,814 1,227,167 -12,256  
Gold(CMX) Weekly Monthly
Aug20 200817 1949.6 1985.0 1949.6 1985.0 +48.0 71 613 -251 Hover/Click
Oct20 200817 1948.2 1992.0 1931.7 1989.9 +47.6 11,690 70,421 +687 Hover/Click
Dec20 200817 1956.4 2000.8 1939.1 1998.7 +48.9 349,891 405,157 -1,325 Hover/Click
Feb21 200817 1966.7 2008.8 1947.6 2006.8 +48.1 4,531 31,463 -627 Hover/Click
Apr21 200817 1971.6 2012.7 1956.6 2012.0 +46.1 2,306 18,101 +786 Hover/Click
Jun21 200817 1977.2 2017.3 1977.2 2017.3 +45.7 309 7,946 -18 Hover/Click
Aug21 200817 1981.7 2021.6 1971.6 2021.6 +44.8 30 3,666 +2 Hover/Click
Oct21 200817 1990.2 2026.0 1979.6 2026.0 +44.8 12 2,499 -1 Hover/Click
Dec21 200817 1990.6 2031.0 1976.0 2031.0 +44.8 31 6,202 +16 Hover/Click
Feb22 200817 2032.6 2032.6 2032.6 2032.6 +44.8 8 19 +6 Hover/Click
Apr22 200817 2034.5 2034.5 2034.5 2034.5 +44.8 0 7 +0 Hover/Click
Jun22 200817 2040.1 2040.1 2040.1 2040.1 +44.8 0 97 +0 Hover/Click
Total Volume and Open Interest 371,383 548,726 -768  
Silver(CMX) Weekly Monthly
Sep20 200817 2667.0 2771.0 2591.5 2766.7 +157.8 245,900 91,009 -7,606 Hover/Click
Dec20 200817 2675.5 2788.0 2610.0 2783.4 +157.6 37,704 94,501 +8,393 Hover/Click
Mar21 200817 2658.0 2801.5 2635.0 2799.7 +157.4 3,573 7,776 +18 Hover/Click
May21 200817 2740.0 2811.3 2650.0 2811.3 +157.4 643 1,896 +175 Hover/Click
Jul21 200817 2800.0 2824.9 2795.5 2824.9 +157.4 343 1,221 +43 Hover/Click
Sep21 200817 2767.5 2836.1 2767.5 2836.1 +157.4 214 243 +42 Hover/Click
Dec21 200817 2845.0 2845.0 2845.0 2845.0 +157.4 116 424 +0 Hover/Click
Total Volume and Open Interest 288,916 197,623 +957  
Platinum(NYMEX) Weekly Monthly
Oct20 200817 963.0 975.3 953.7 967.6 +8.5 11,657 51,957 +932 Hover/Click
Jan21 200817 971.8 982.1 962.1 974.5 +8.7 313 5,563 +65 Hover/Click
Apr21 200817 974.3 980.2 974.3 980.2 +9.2 34 257 +12 Hover/Click
Jul21 200817 986.2 986.2 986.2 986.2 +9.4 0 10 +0 Hover/Click
Total Volume and Open Interest 12,027 57,858 +1,017  
Palladium(NYMEX) Weekly Monthly
Sep20 200817 2144.40 2247.00 2144.40 2233.80 +90.00 1,815 5,805 -156 Hover/Click
Dec20 200817 2184.00 2262.70 2182.70 2250.30 +89.60 404 4,279 +172 Hover/Click
Mar21 200817 2245.80 2245.80 2245.80 2245.80 +90.10 6 51 +0 Hover/Click
Total Volume and Open Interest 2,225 10,142 +16  
Copper(CMX) Weekly Monthly
Sep20 200817 286.05 291.70 284.45 290.15 +4.25 96,092 63,481 -8,387 Hover/Click
Dec20 200817 288.90 293.75 286.80 292.25 +4.05 36,587 89,291 +1,249 Hover/Click
Mar21 200817 290.00 295.20 288.90 293.85 +4.05 9,627 40,883 -1,531 Hover/Click
May21 200817 289.60 295.95 289.60 294.70 +4.00 1,913 15,863 +585 Hover/Click
Jul21 200817 291.00 296.35 291.00 295.40 +4.05 472 2,891 +22 Hover/Click
Total Volume and Open Interest 145,770 222,631 -7,919  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200817 27840 27928 27736 27775 -17 141,138 92,774 -605 Hover/Click
Dec20 200817 27722 27795 27612 27644 -18 55 525 +4 Hover/Click
Mar21 200817 27575 27631 27542 27575 -28 0 9 +0 Hover/Click
Jun21 200817 27540 27540 27540 27540 -10 0 1 +0 Hover/Click
Total Volume and Open Interest 141,193 93,309 -601  
S & P 500(CME) Weekly Monthly
Sep20 200817 3379.75 3380.50 3379.75 3379.75 +18.25 900 28,456 -400  
Dec20 200817 3369.25 3369.25 3369.25 3369.25 +18.25        
Mar21 200817 3359.25 3359.25 3359.25 3359.25 +16.75        
Jun21 200817 3347.50 3347.50 3347.50 3347.50 +17.50        
Total Volume and Open Interest 900 28,530 -400  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200817 3366.00 3382.75 3364.75 3379.75 +18.25 1,205,758 2,651,273 +3,069 Hover/Click
Dec20 200817 3354.25 3372.00 3354.25 3369.25 +18.25 7,815 67,595 +1,266 Hover/Click
Mar21 200817 3354.25 3362.75 3350.75 3359.25 +16.75 6 1,686 -1 Hover/Click
Jun21 200817 3347.50 3347.50 3347.50 3347.50 +17.50 0 42 +0 Hover/Click
Total Volume and Open Interest 1,213,579 2,720,598 +4,334  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200817 11145.00 11300.50 11142.25 11286.75 +153.00 413,661 226,086 -2,845 Hover/Click
Dec20 200817 11135.75 11284.25 11134.75 11270.25 +152.75 671 2,190 +24 Hover/Click
Mar21 200817 11245.25 11265.75 11225.75 11265.75 +156.00 2 16 -1 Hover/Click
Total Volume and Open Interest 414,334 228,292 -2,822  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200817 1946.80 1958.50 1944.10 1952.70 +5.10 11,006 56,612 +18 Hover/Click
Dec20 200817 1951.10 1951.10 1943.70 1951.10 +5.10 0 8 +0 Hover/Click
Mar21 200817 1954.70 1954.70 1954.70 1954.70 +5.00       Hover/Click
Total Volume and Open Interest 11,006 56,620 +18  
Volatility Index(CBOE)
Aug20 200817 23.15 23.20 21.78 21.78 -1.50 44,835 48,113 -11,251  
Sep20 200817 26.80 26.80 25.75 25.83 -1.15 38,788 150,510 +10,153  
Oct20 200817 29.95 30.00 29.08 29.13 -0.92 9,983 37,767 +1,213  
Nov20 200817 28.70 28.75 27.96 28.13 -0.65 4,977 26,926 +353  
Total Volume and Open Interest 104,658 294,131 +1,520  
S & P 600(CME)
Sep20 200817 919.10 919.10 919.10 919.10 +0.80 0 1,089 +0  
Dec20 200817 919.70 919.70 919.70 919.70 +0.80        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200817 1575.20 1586.50 1572.00 1583.90 +10.70 125,703 499,316 -997 Hover/Click
Dec20 200817 1576.50 1582.80 1570.10 1580.60 +10.80 19 624 +4 Hover/Click
Mar21 200817 1576.00 1576.00 1576.00 1576.00 +10.60       Hover/Click
Total Volume and Open Interest 125,722 499,940 -993  
Nikkei 225(CME)
Sep20 200817 23170 23250 23065 23165 +10 4,480 14,762 +15  
Dec20 200817 23070 23135 22990 23070 +5 6 21 -6  
Total Volume and Open Interest 4,486 14,783 +9  
Nikkei 225(SGX) Weekly Monthly
Sep20 200817 23285 23285 23050 23105 -165 91,604 101,845 -1,537  
Dec20 200817 23130 23130 22935 22945 -185 218 15,500 -35  
Mar21 200817 22935 22935 22935 22935 -95 0 978 +0  
Total Volume and Open Interest 84,382 155,008 +4,046  
Nikkei 225 Mini(JPX)
Sep20 200817 23120 23240 23045 23080 -200 642,415 543,778 +22,297  
Dec20 200817 23085 23085 22895 22930 -140 16,934 16,163 -488  
Mar21 200817 23045 23045 22850 22870 -130 818 2,527 +67  
Total Volume and Open Interest 673,437 660,875 +25,411  
Nikkei 225(JPX)
Sep20 200817 23120 23230 23050 23080 -200 48,200 273,798 +1,266  
Dec20 200817 22980 23080 22900 22930 -200 650 78,410 +386  
Mar21 200817 22960 22960 22870 22870 -200 24 6,645 +6  
Total Volume and Open Interest 48,887 438,477 +1,606  
Nikkei 225(CME) Yen
Sep20 200817 23160 23240 23050 23150 +10 25,784 39,871 +439  
Dec20 200817 23005 23065 22910 23005 +15 0 89 +0  
Mar21 200817 22915 22915 22915 22915 unch        
Total Volume and Open Interest 25,784 39,960 +439  
Nikkei 225(CME) e-Mini Yen
Sep20 200817 23150 23150 23150 23150 +10        
Dec20 200817 23010 23010 23010 23010 +20        
Mar21 200817 22920 22920 22920 22920 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200817 4958.0 4998.0 4935.0 4970.0 +9.0 46,003 228,998 -9,306  
Sep20 200817 4951.5 4991.0 4933.5 4965.0 +8.5 201 17,583 +12  
Oct20 200817 4956.5 4956.5 4956.5 4956.5 +9.0        
Dec20 200817 4939.0 4945.5 4935.0 4945.5 +9.0 9 59,617 -3  
Mar21 200817 4935.0 4935.0 4935.0 4935.0 +10.0        
Jun21 200817 4849.0 4849.0 4849.0 4849.0 +9.0        
Total Volume and Open Interest 46,213 320,704 -9,297  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200817 25052 25574 25014 25293 +219 130,062 106,105 -4,341  
Sep20 200817 24967 25458 24926 25201 +218 1,114 11,838 +231  
Total Volume and Open Interest 131,634 127,487 -4,083  
DAX(EUREX) Weekly Monthly
Sep20 200817 12873.0 12958.0 12838.5 12933.0 +35.0 61,245 72,434 -534  
Dec20 200817 12900.0 12930.0 12890.0 12913.0 +35.0 48 838 -11  
Mar21 200817 12902.0 12902.0 12902.0 12902.0 +35.0 16 59 +3  
Total Volume and Open Interest 61,309 73,331 -542  
Mini-DAX(EUREX)
Sep20 200817 12875.0 12958.0 12836.0 12933.0 +35.0 31,370 11,695 -149  
Dec20 200817 12862.0 12913.0 12861.0 12913.0 +35.0 41 168 +10  
Mar21 200817 12902.0 12902.0 12902.0 12902.0 +35.0 2 10 +2  
Total Volume and Open Interest 31,413 11,873 -137  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200817 3297 3316 3281 3306 +2 597,444 3,354,859 -60,653  
Dec20 200817 3288 3302 3280 3295 +2 6,257 477,225 +1,933  
Mar21 200817 3282 3282 3282 3282 +2 0 3,753 +0  
Total Volume and Open Interest 603,701 3,882,927 -58,720  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200817 10165 10234 10105 10210 +68 21,708 154,750 +11  
Dec20 200817 10128 10174 10126 10174 +68 2 536 -4  
Mar21 200817 10003 10072 10003 10072 +70 0 38 +0  
Total Volume and Open Interest 21,710 155,324 +7  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200817 6076.50 6130.50 6046.50 6127.00 +46.50 85,769 757,873 -6,277  
Dec20 200817 6096.50 6096.50 6096.50 6096.50 +47.00 9 5,126 -8  
Mar21 200817 6061.50 6061.50 6061.50 6061.50 +47.00 0 190 +0  
Total Volume and Open Interest 85,778 763,245 -6,285  
SPI 200(SFE) Weekly Monthly
Sep20 200817 6063.0 6064.0 6005.0 6021.0 -63.0 62,021 333,169 -533  
Dec20 200817 6008.0 6008.0 6008.0 6008.0 -63.0 0 2,418 +0  
Mar21 200817 5941.0 5941.0 5941.0 5941.0 -63.0 0 1,681 +0  
Total Volume and Open Interest 62,306 337,866 -331  
FTSE MIB(ISE)
Sep20 200817 20015.00 20120.00 19840.00 19954.00 -59.00 12,450 63,811 -1,617  
Dec20 200817 19885.00 19887.00 19860.00 19887.00 -56.00 10 1,288 -10  
Mar21 200817 19737.00 19737.00 19737.00 19737.00 -56.00        
Total Volume and Open Interest 12,460 65,099 -1,627  
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
Sep20 200817 354.10 357.55 354.10 357.30 +5.35 1,222 5,740 +1,158  
Oct20 200817 353.90 356.95 353.90 353.90 -1.45        
Nov20 200817 358.30 358.30 358.30 358.30          
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