Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200818 912.00 914.75 908.00 912.00 -0.50 15,669 49,209 -1,213 Hover/Click
Nov20 200818 914.75 917.00 910.00 913.75 -1.50 92,090 372,455 -4,077 Hover/Click
Jan21 200818 920.00 923.00 916.25 919.75 -1.25 15,683 83,561 -889 Hover/Click
Mar21 200818 921.00 923.50 917.25 921.25 -0.25 10,351 163,041 -3,195 Hover/Click
May21 200818 921.75 925.75 919.25 923.00 unch 5,977 72,600 +241 Hover/Click
Jul21 200818 927.50 931.75 925.50 929.25 +0.25 4,985 51,691 +18 Hover/Click
Aug21 200818 928.75 932.75 927.50 930.00 unch 53 3,515 -14 Hover/Click
Sep21 200818 926.00 926.00 919.75 923.00 +1.00 46 1,475 +7 Hover/Click
Nov21 200818 916.50 923.25 915.00 919.50 +1.25 2,291 23,519 -120 Hover/Click
Jan22 200818 922.50 923.50 916.50 919.50 +0.75 129 1,239 +40 Hover/Click
Mar22 200818 902.00 906.75 900.50 902.50 -0.25 801 4,122 +418 Hover/Click
May22 200818 901.50 906.50 900.00 902.50 unch 125 829 +37 Hover/Click
Jul22 200818 908.75 912.75 906.75 908.50 unch 52 290 +20 Hover/Click
Aug22 200818 907.75 907.75 907.75 907.75 unch 0 32 +0 Hover/Click
Total Volume and Open Interest 148,406 828,129 -8,723  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200818 298.40 298.90 294.90 296.20 -2.10 11,558 51,498 -1,878 Hover/Click
Oct20 200818 300.90 301.10 297.30 298.60 -2.10 5,346 37,943 -220 Hover/Click
Dec20 200818 305.10 305.40 301.50 303.00 -2.10 33,221 174,040 -638 Hover/Click
Jan21 200818 306.40 306.40 302.50 303.90 -2.00 5,428 30,499 -57 Hover/Click
Mar21 200818 305.10 305.60 302.20 303.60 -1.80 4,734 53,600 -108 Hover/Click
May21 200818 305.30 305.40 302.20 303.50 -1.80 2,730 37,685 +198 Hover/Click
Jul21 200818 307.30 307.50 304.20 305.40 -1.90 1,401 29,220 +194 Hover/Click
Aug21 200818 307.10 308.40 305.40 306.40 -1.90 86 7,472 +33 Hover/Click
Sep21 200818 306.80 308.50 305.20 306.10 -2.10 50 7,858 +14 Hover/Click
Oct21 200818 305.50 307.20 303.70 304.60 -2.00 19 6,140 +5 Hover/Click
Total Volume and Open Interest 65,434 448,626 -2,290  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200818 31.22 31.63 31.16 31.58 +0.28 9,192 38,587 -2,867 Hover/Click
Oct20 200818 31.22 31.69 31.18 31.65 +0.34 4,476 35,152 +71 Hover/Click
Dec20 200818 31.44 31.94 31.38 31.90 +0.37 35,874 172,981 +540 Hover/Click
Jan21 200818 31.61 32.10 31.55 32.06 +0.37 3,773 53,110 +87 Hover/Click
Mar21 200818 31.68 32.20 31.62 32.16 +0.38 2,941 55,054 -32 Hover/Click
May21 200818 31.80 32.28 31.71 32.23 +0.38 2,550 42,272 +32 Hover/Click
Jul21 200818 31.78 32.33 31.78 32.29 +0.38 1,814 24,377 +421 Hover/Click
Aug21 200818 32.06 32.28 31.74 32.23 +0.41 72 2,756 -31 Hover/Click
Sep21 200818 32.00 32.16 31.65 32.13 +0.40 28 2,088 +9 Hover/Click
Oct21 200818 31.70 31.95 31.48 31.92 +0.37 23 3,306 +5 Hover/Click
Total Volume and Open Interest 61,493 441,774 -2,008  
Canola(WCE) Weekly Monthly
Nov20 200818 485.5 488.5 485.5 487.9 +1.0 9,558 132,349 -1,421 Hover/Click
Jan21 200818 493.4 495.4 493.2 494.8 +0.9 6,061 33,310 +1,306 Hover/Click
Mar21 200818 499.0 500.5 498.8 500.0 +0.7 3,695 13,366 +710 Hover/Click
May21 200818 503.0 504.2 502.5 503.9 +0.9 826 8,387 +138 Hover/Click
Jul21 200818 505.7 508.1 505.7 506.5 +0.5 311 2,398 +28 Hover/Click
Total Volume and Open Interest 20,501 190,881 +808  
Corn(CBOT) Weekly Monthly
Sep20 200818 330.00 332.00 325.75 327.00 -4.00 160,379 273,810 -22,007 Hover/Click
Dec20 200818 343.75 346.00 340.50 341.75 -3.00 199,609 768,580 +1,862 Hover/Click
Mar21 200818 356.00 357.75 353.25 354.25 -2.50 55,133 213,027 -512 Hover/Click
May21 200818 363.00 365.00 360.75 361.75 -2.50 9,678 50,873 +1,501 Hover/Click
Jul21 200818 368.75 370.50 366.50 367.75 -1.75 11,243 89,984 +107 Hover/Click
Sep21 200818 369.00 371.50 368.50 369.50 -1.00 4,254 36,324 +569 Hover/Click
Dec21 200818 376.00 378.75 375.75 376.50 -0.25 17,392 109,869 +4,342 Hover/Click
Mar22 200818 385.00 388.00 385.00 385.75 -0.25 165 4,836 +49 Hover/Click
May22 200818 392.25 393.25 391.25 391.50 -0.25 16 895 -6 Hover/Click
Jul22 200818 395.75 397.25 394.50 395.25 -0.50 53 1,729 -11 Hover/Click
Total Volume and Open Interest 458,099 1,553,851 -14,038  
Wheat(CBOT) Weekly Monthly
Sep20 200818 516.25 517.50 503.00 507.50 -9.00 75,823 76,511 -11,075 Hover/Click
Dec20 200818 526.00 526.50 512.75 517.50 -8.75 68,888 198,433 +11,692 Hover/Click
Mar21 200818 532.25 532.50 520.00 524.75 -7.75 18,273 63,977 +702 Hover/Click
May21 200818 536.25 536.50 525.25 529.75 -7.00 4,108 20,529 -362 Hover/Click
Jul21 200818 539.75 540.00 529.25 533.75 -6.00 5,081 34,498 +299 Hover/Click
Sep21 200818 544.50 546.00 536.75 541.00 -5.25 495 3,275 +128 Hover/Click
Total Volume and Open Interest 173,367 407,386 +1,552  
Wheat(KCBT) Weekly Monthly
Sep20 200818 436.75 437.00 426.25 430.00 -7.25 40,959 60,942 -9,203 Hover/Click
Dec20 200818 448.00 448.25 437.50 441.50 -7.00 41,868 133,212 +3,100 Hover/Click
Mar21 200818 457.50 458.00 448.00 451.50 -6.50 7,732 33,206 +1,304 Hover/Click
May21 200818 464.75 465.50 456.25 459.50 -6.25 1,759 15,304 -51 Hover/Click
Jul21 200818 473.00 473.25 464.50 467.75 -6.00 1,236 9,432 +206 Hover/Click
Sep21 200818 481.25 482.25 474.00 477.00 -5.75 229 2,244 -116 Hover/Click
Dec21 200818 493.50 493.75 486.75 489.75 -5.50 74 1,165 -5 Hover/Click
Total Volume and Open Interest 93,858 255,574 -4,766  
Wheat(MGE) Weekly Monthly
Sep20 200818 505.00 509.00 502.75 507.00 +2.00 5,494 34,250 -395 Hover/Click
Dec20 200818 519.00 523.25 516.75 521.00 +1.00 4,668 32,315 +1,841 Hover/Click
Mar21 200818 532.25 535.00 529.00 533.25 +1.00 869 9,220 +170 Hover/Click
May21 200818 541.75 543.75 539.75 542.75 +1.25 257 3,456 +37 Hover/Click
Jul21 200818 550.25 551.75 548.00 551.75 +1.75 168 1,768 -7 Hover/Click
Sep21 200818 558.00 559.75 555.50 559.75 +2.00 145 1,665 +4 Hover/Click
Total Volume and Open Interest 11,608 82,787 +1,651  
Oats(CBOT) Weekly Monthly
Sep20 200818 275.50 278.25 267.00 272.50 -1.00 53 484 -5 Hover/Click
Dec20 200818 263.75 267.00 263.50 266.50 +3.50 397 3,777 +7 Hover/Click
Mar21 200818 264.50 265.50 263.00 264.75 +1.25 19 188 +12 Hover/Click
May21 200818 265.50 265.75 265.50 265.75 +2.25 0 57 +0 Hover/Click
Total Volume and Open Interest 469 4,506 +14  
Rough Rice(CBOT) Weekly Monthly
Sep20 200818 11.97 12.04 11.91 11.92 -0.06 758 4,484 -517 Hover/Click
Nov20 200818 12.11 12.20 12.08 12.11 -0.01 685 5,010 +484 Hover/Click
Jan21 200818 12.20 12.31 12.20 12.24 +0.01 64 112 +56 Hover/Click
Mar21 200818 12.44 12.44 12.37 12.37 -0.03 0 11 +0 Hover/Click
Total Volume and Open Interest 1,507 9,620 +23  
Live Cattle(CME) Weekly Monthly
Aug20 200818 107.035 107.150 106.535 106.730 -0.170 3,890 8,529 -1,485 Hover/Click
Oct20 200818 109.850 110.330 109.535 109.885 unch 21,421 124,505 -194 Hover/Click
Dec20 200818 112.580 113.230 112.350 112.950 +0.370 13,911 63,734 +725 Hover/Click
Feb21 200818 115.000 115.980 114.930 115.600 +0.500 8,886 43,258 +79 Hover/Click
Apr21 200818 116.550 117.650 116.480 117.200 +0.500 3,269 31,284 +38 Hover/Click
Jun21 200818 110.150 111.000 110.000 110.730 +0.430 1,174 13,926 -78 Hover/Click
Total Volume and Open Interest 53,017 288,810 -699  
Feeder Cattle(CME) Weekly Monthly
Aug20 200818 142.935 143.450 142.735 143.235 +0.500 570 3,473 -147 Hover/Click
Sep20 200818 144.650 145.935 144.050 145.600 +1.200 4,351 9,542 -202 Hover/Click
Oct20 200818 145.350 146.700 144.830 146.380 +1.180 4,300 14,464 +430 Hover/Click
Nov20 200818 145.850 147.100 145.485 146.785 +1.135 1,670 7,394 +120 Hover/Click
Jan21 200818 143.500 144.935 143.330 144.450 +1.015 594 7,287 +162 Hover/Click
Mar21 200818 142.300 143.685 142.300 143.080 +0.680 215 2,513 +5 Hover/Click
Apr21 200818 143.130 144.150 143.130 143.750 +0.550 34 533 -1 Hover/Click
Total Volume and Open Interest 11,748 45,493 +364  
Lean Hogs(CME) Weekly Monthly
Oct20 200818 53.450 53.550 51.280 51.430 -2.100 10,841 101,400 +262 Hover/Click
Dec20 200818 54.950 55.080 53.030 53.180 -1.770 5,742 50,897 -357 Hover/Click
Feb21 200818 61.950 62.200 60.900 61.130 -0.970 3,451 28,668 -279 Hover/Click
Apr21 200818 66.630 66.800 66.080 66.300 -0.550 1,951 20,030 +124 Hover/Click
May21 200818 70.780 70.850 70.530 70.850 -0.030 51 699 +17  
Jun21 200818 75.650 75.900 75.350 75.750 -0.130 702 8,035 +95 Hover/Click
Jul21 200818 76.030 76.250 75.800 76.030 -0.100 215 2,043 +106 Hover/Click
Aug21 200818 75.150 75.350 74.950 75.050 unch 63 970 +16 Hover/Click
Total Volume and Open Interest 23,016 213,125 -6,855  
Class III Milk(CME) Weekly Monthly
Aug20 200818 19.85 19.87 19.83 19.84 -0.01 254 5,763 -8 Hover/Click
Sep20 200818 16.42 16.68 15.90 16.00 -0.40 674 4,341 -78 Hover/Click
Oct20 200818 17.16 17.32 16.80 16.92 -0.25 505 3,518 -90 Hover/Click
Nov20 200818 17.13 17.17 16.77 16.91 -0.13 216 2,614 +25 Hover/Click
Dec20 200818 16.52 16.61 16.36 16.47 -0.05 72 1,983 +52 Hover/Click
Jan21 200818 16.21 16.21 16.20 16.21 unch 64 837 -19 Hover/Click
Feb21 200818 16.22 16.25 16.22 16.22 -0.03 22 789 +7 Hover/Click
Mar21 200818 16.35 16.37 16.35 16.35 -0.08 35 813 +16 Hover/Click
Apr21 200818 16.41 16.41 16.41 16.41 +0.04 2 461 +0 Hover/Click
May21 200818 16.45 16.50 16.45 16.45 unch 8 498 +5 Hover/Click
Jun21 200818 16.61 16.61 16.61 16.61 unch 2 452 +0 Hover/Click
Jul21 200818 16.73 16.73 16.73 16.73 unch 0 140 +0 Hover/Click
Aug21 200818 16.80 16.80 16.80 16.80 unch 2 115 +1 Hover/Click
Total Volume and Open Interest 1,856 22,673 -89  
Cocoa(ICE) Weekly Monthly
Sep20 200818 2410 2499 2403 2476 +55 11,547 3,421 -8,939 Hover/Click
Dec20 200818 2427 2450 2412 2445 +16 28,392 99,685 +1,648 Hover/Click
Mar21 200818 2422 2442 2410 2439 +14 7,115 51,112 -1,206 Hover/Click
May21 200818 2424 2439 2409 2438 +12 2,347 19,006 +66 Hover/Click
Jul21 200818 2435 2439 2410 2437 +12 617 12,342 +55 Hover/Click
Sep21 200818 2428 2431 2403 2429 +11 297 6,588 +20 Hover/Click
Dec21 200818 2418 2421 2392 2418 +11 271 6,802 +89 Hover/Click
Total Volume and Open Interest 50,586 199,132 -8,267  
Coffee "C"(ICE) Weekly Monthly
Sep20 200818 115.65 119.75 115.65 119.30 +3.75 15,520 20,117 -7,349 Hover/Click
Dec20 200818 117.45 121.60 117.45 121.05 +3.60 23,976 111,888 +2,413 Hover/Click
Mar21 200818 119.45 123.30 119.45 122.85 +3.45 8,361 59,457 +1,289 Hover/Click
May21 200818 120.30 124.05 120.30 123.70 +3.45 2,293 25,891 -85 Hover/Click
Jul21 200818 121.15 124.75 121.15 124.50 +3.40 1,083 13,926 -218 Hover/Click
Sep21 200818 122.20 125.40 122.20 125.15 +3.30 499 8,943 -17 Hover/Click
Total Volume and Open Interest 52,264 265,687 -3,885  
Orange Juice(ICE) Weekly Monthly
Sep20 200818 117.00 120.50 117.00 119.85 +3.05 381 3,740 -152 Hover/Click
Nov20 200818 119.70 122.85 119.25 121.90 +2.30 246 4,447 +91 Hover/Click
Jan21 200818 122.30 124.50 122.30 124.50 +2.25 22 872 +14 Hover/Click
Mar21 200818 126.05 126.05 126.05 126.05 +2.05 21 390 +19 Hover/Click
May21 200818 127.65 127.65 127.65 127.65 +1.40 0 87 +0 Hover/Click
Jul21 200818 130.05 130.05 130.05 130.05 +1.15 0 2 +0 Hover/Click
Total Volume and Open Interest 670 9,539 -28  
Sugar #11(ICE) Weekly Monthly
Oct20 200818 13.06 13.12 12.74 12.89 -0.17 46,879 366,250 -3,499 Hover/Click
Mar21 200818 13.62 13.66 13.30 13.44 -0.18 28,031 238,779 -144 Hover/Click
May21 200818 13.31 13.35 13.01 13.14 -0.18 12,788 124,070 +1,025 Hover/Click
Jul21 200818 12.99 13.01 12.69 12.80 -0.19 9,622 94,071 +1,214 Hover/Click
Oct21 200818 12.83 12.85 12.55 12.65 -0.18 4,014 71,644 +56 Hover/Click
Mar22 200818 12.98 12.99 12.70 12.79 -0.19 2,621 43,715 +368 Hover/Click
May22 200818 12.60 12.60 12.37 12.43 -0.17 1,110 27,144 +455 Hover/Click
Jul22 200818 12.27 12.27 12.14 12.17 -0.16 891 22,191 +193 Hover/Click
Total Volume and Open Interest 106,979 1,011,857 +70  
London Cocoa(LCE) Weekly Monthly
Sep20 200818 1660 1660 1634 1648 -19 5,647 41,818 -641 Hover/Click
Dec20 200818 1679 1679 1654 1673 -8 11,554 74,293 -504 Hover/Click
Mar21 200818 1674 1674 1650 1665 -12 9,403 58,282 -84 Hover/Click
May21 200818 1672 1672 1647 1663 -11 4,537 26,897 -48 Hover/Click
Jul21 200818 1662 1663 1647 1661 -10 1,002 12,184 -61 Hover/Click
Sep21 200818 1657 1658 1643 1657 -9 894 12,602 +241 Hover/Click
Dec21 200818 1650 1653 1640 1653 -9 169 14,892 +31 Hover/Click
Total Volume and Open Interest 33,246 242,385 -1,065  
London Sugar(LCE) Weekly Monthly
Oct20 200818 379.10 380.60 371.20 373.40 -6.30 2,817 43,445 -592 Hover/Click
Dec20 200818 378.40 380.80 371.30 373.10 -6.40 1,409 27,860 +366 Hover/Click
Mar21 200818 380.60 382.60 373.10 374.80 -6.50 761 18,411 +141 Hover/Click
May21 200818 382.40 385.70 376.50 378.50 -5.60 144 8,841 +38 Hover/Click
Aug21 200818 379.90 381.00 372.90 375.20 -4.90 213 4,181 -10 Hover/Click
Total Volume and Open Interest 5,444 107,702 +16  
Cotton(ICE) Weekly Monthly
Oct20 200818 62.39 62.39 62.39 62.39 -0.23 10 103 -3 Hover/Click
Dec20 200818 63.21 63.77 62.68 62.93 -0.35 8,855 113,539 -392 Hover/Click
Mar21 200818 64.10 64.67 63.60 63.83 -0.36 2,387 44,706 +288 Hover/Click
May21 200818 64.79 65.34 64.34 64.53 -0.35 816 11,111 +107 Hover/Click
Jul21 200818 65.45 65.80 64.88 65.02 -0.34 312 7,903 +44 Hover/Click
Oct21 200818 63.75 63.75 63.75 63.75 -0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 12,672 193,013 -68  
Lumber(CME) Weekly Monthly
Sep20 200818 751.0 754.0 751.0 754.0 +19.0 850 2,500 +19  
Nov20 200818 679.2 685.7 679.2 685.7 +19.0 727 1,270 +130  
Jan21 200818 621.0 625.5 621.0 625.5 +19.0 94 633 +21  
Mar21 200818 579.0 581.0 579.0 581.0 +19.0 46 197 +0  
May21 200818 544.0 544.0 544.0 544.0 +19.0 14 77 +3  
Jul21 200818 539.0 539.0 539.0 539.0 +19.0 0 1 +0  
Sep21 200818 540.5 540.5 540.5 540.5 +19.0        
Total Volume and Open Interest 1,731 4,678 +173  
Crude Oil(NYM) Weekly Monthly
Sep20 200818 42.79 42.99 42.11 42.89 unch 310,866 120,294 -34,629 Hover/Click
Oct20 200818 43.05 43.29 42.40 43.12 -0.05 180,371 338,286 +15,111 Hover/Click
Nov20 200818 43.37 43.60 42.76 43.44 -0.04 65,448 199,658 +5,305 Hover/Click
Dec20 200818 43.66 43.91 43.11 43.76 -0.02 67,098 260,240 +3,594 Hover/Click
Jan21 200818 43.96 44.18 43.43 44.06 -0.02 21,390 97,809 +337 Hover/Click
Feb21 200818 44.23 44.41 43.74 44.33 -0.01 12,504 69,007 +1,089 Hover/Click
Mar21 200818 44.48 44.67 43.97 44.57 unch 18,624 116,993 +4,885 Hover/Click
Apr21 200818 44.63 44.77 44.19 44.77 +0.01 5,078 43,630 +120 Hover/Click
May21 200818 44.80 45.02 44.37 44.94 +0.01 3,682 40,910 -1,628 Hover/Click
Jun21 200818 44.96 45.15 44.51 45.08 +0.03 23,043 177,057 +3,431 Hover/Click
Jul21 200818 44.98 45.20 44.63 45.19 +0.02 3,151 38,490 +618 Hover/Click
Aug21 200818 45.22 45.28 44.74 45.28 +0.02 1,523 31,022 -384 Hover/Click
Sep21 200818 45.35 45.35 45.35 45.35 +0.02 3,086 50,910 +612 Hover/Click
Oct21 200818 45.40 45.40 45.40 45.40 +0.02 282 24,517 +56 Hover/Click
Nov21 200818 45.45 45.45 45.45 45.45 +0.01 531 23,986 +239 Hover/Click
Dec21 200818 45.37 45.58 45.03 45.51 unch 21,171 184,365 -1,525 Hover/Click
Total Volume and Open Interest 755,724 2,060,758 +583  
e-miNY Crude Oil(NYM)
Sep20 200818 42.650 42.975 42.125 42.900 unch 4,946 1,000 -156  
Oct20 200818 42.975 43.275 42.425 43.125 -0.050 889 512 +27  
Nov20 200818 43.400 43.525 42.775 43.450 -0.025 23 156 -2  
Dec20 200818 43.600 43.900 43.125 43.750 -0.025 53 602 +10  
Jan21 200818 44.225 44.225 43.700 44.050 -0.025 1 85 +0  
Feb21 200818 44.325 44.325 44.050 44.325 -0.025 2 97 -2  
Mar21 200818 44.575 44.575 44.350 44.575 unch 3 39 -1  
Apr21 200818 44.050 44.775 44.050 44.775 +0.025 1 28 +1  
May21 200818 44.225 44.950 44.225 44.950 +0.025 0 21 +0  
Jun21 200818 45.125 45.125 44.850 45.075 +0.025 3 124 +1  
Total Volume and Open Interest 5,931 2,801 -120  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200818 124.49 126.31 123.20 126.04 +2.13 37,661 65,557 -1,628 Hover/Click
Oct20 200818 126.70 128.51 125.61 128.25 +1.82 22,986 66,505 +1,004 Hover/Click
Nov20 200818 128.96 130.65 127.90 130.43 +1.67 14,049 38,088 +1,042 Hover/Click
Dec20 200818 131.21 132.63 129.92 132.42 +1.58 13,120 41,632 +638 Hover/Click
Jan21 200818 132.67 134.45 131.81 134.26 +1.51 5,862 27,716 +158 Hover/Click
Feb21 200818 134.45 135.91 133.34 135.76 +1.46 5,763 21,595 -50 Hover/Click
Mar21 200818 135.45 136.82 134.32 136.71 +1.44 3,543 16,751 +392 Hover/Click
Apr21 200818 137.13 137.29 136.85 137.14 +1.45 829 9,951 -43 Hover/Click
May21 200818 136.75 137.88 135.77 137.88 +1.45 1,153 8,444 +64 Hover/Click
Jun21 200818 137.96 139.01 136.64 138.86 +1.40 1,966 23,122 +62 Hover/Click
Jul21 200818 140.25 140.42 139.67 140.32 +1.35 268 4,808 +23 Hover/Click
Aug21 200818 139.73 141.80 139.73 141.69 +1.29 354 4,350 -8 Hover/Click
Sep21 200818 143.70 143.70 142.96 142.96 +1.23 475 5,537 -103 Hover/Click
Oct21 200818 143.48 144.10 143.48 144.10 +1.19 238 2,405 +16 Hover/Click
Total Volume and Open Interest 110,284 383,036 +1,515  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200818 127.31 128.44 125.25 128.30 +1.30 47,703 64,599 -4,784 Hover/Click
Oct20 200818 121.74 122.72 119.64 122.49 +1.15 41,129 98,712 +3,651 Hover/Click
Nov20 200818 119.84 121.00 118.15 120.77 +0.95 17,575 41,862 +2,118 Hover/Click
Dec20 200818 119.00 119.81 117.12 119.60 +0.83 17,330 46,365 +89 Hover/Click
Jan21 200818 118.76 120.16 117.50 119.97 +0.89 3,977 18,291 -88 Hover/Click
Feb21 200818 119.99 121.34 119.31 121.34 +0.86 1,925 7,650 -114 Hover/Click
Mar21 200818 122.50 123.70 121.45 123.69 +0.83 3,163 17,031 -149 Hover/Click
Apr21 200818 137.58 138.80 137.20 138.80 +0.72 1,477 13,382 +482 Hover/Click
May21 200818 138.80 140.15 138.80 140.15 +0.62 998 4,653 -37 Hover/Click
Jun21 200818 139.43 140.33 138.31 140.32 +0.49 1,872 22,292 +189 Hover/Click
Total Volume and Open Interest 138,204 355,203 +1,483  
e-miNY RBOB Gasoline(NYM)
Sep20 200818 128.30 128.30 128.30 128.30 +1.30        
Oct20 200818 122.49 122.49 122.49 122.49 +1.15        
Nov20 200818 120.77 120.77 120.77 120.77 +0.95        
Dec20 200818 119.60 119.60 119.60 119.60 +0.83        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200818 2.344 2.465 2.306 2.417 +0.078 229,933 131,188 -15,707 Hover/Click
Oct20 200818 2.481 2.598 2.439 2.556 +0.080 149,811 209,361 +7,633 Hover/Click
Nov20 200818 2.816 2.894 2.770 2.870 +0.067 76,605 181,427 +3,098 Hover/Click
Dec20 200818 3.119 3.177 3.084 3.157 +0.047 33,638 93,972 +1,692 Hover/Click
Jan21 200818 3.211 3.278 3.189 3.257 +0.046 34,532 126,776 +1,199 Hover/Click
Feb21 200818 3.160 3.224 3.141 3.203 +0.041 13,912 42,718 +1,132 Hover/Click
Mar21 200818 3.031 3.084 3.011 3.064 +0.035 25,344 79,892 +3,459 Hover/Click
Apr21 200818 2.739 2.780 2.726 2.766 +0.030 29,485 74,738 -3,143 Hover/Click
May21 200818 2.688 2.731 2.680 2.718 +0.026 18,321 45,175 +957 Hover/Click
Jun21 200818 2.704 2.753 2.704 2.743 +0.026 6,038 23,898 +1,003 Hover/Click
Jul21 200818 2.744 2.785 2.738 2.776 +0.026 5,922 17,817 +478 Hover/Click
Aug21 200818 2.762 2.793 2.754 2.784 +0.027 4,995 17,502 +845 Hover/Click
Sep21 200818 2.751 2.780 2.742 2.773 +0.027 6,516 21,415 +903 Hover/Click
Oct21 200818 2.767 2.803 2.755 2.794 +0.026 15,061 53,688 +2,827 Hover/Click
Nov21 200818 2.819 2.851 2.813 2.843 +0.025 3,928 25,373 +983 Hover/Click
Dec21 200818 2.929 2.977 2.929 2.970 +0.024 4,154 19,660 +1,316 Hover/Click
Total Volume and Open Interest 664,468 1,262,843 +9,518  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200818 45.27 45.55 44.76 45.46 +0.09 151,463 318,024 -8,688 Hover/Click
Nov20 200818 45.82 46.08 45.31 46.01 +0.09 98,335 367,472 +12,431 Hover/Click
Dec20 200818 46.31 46.55 45.80 46.49 +0.10 88,566 348,003 +1,311 Hover/Click
Jan21 200818 46.69 46.93 46.21 46.87 +0.08 24,822 179,726 +2,403 Hover/Click
Feb21 200818 47.10 47.30 46.60 47.23 +0.07 25,509 106,264 +3,360 Hover/Click
Mar21 200818 47.40 47.64 46.94 47.56 +0.06 23,452 105,476 +6,845 Hover/Click
Apr21 200818 47.74 47.91 47.23 47.84 +0.06 9,479 58,538 -705 Hover/Click
May21 200818 47.97 48.12 47.47 48.06 +0.06 7,706 58,518 -668 Hover/Click
Jun21 200818 48.14 48.30 47.66 48.24 +0.07 28,373 161,980 +791 Hover/Click
Jul21 200818 48.39 48.39 48.39 48.39 +0.07 1,140 52,432 +316 Hover/Click
Aug21 200818 48.54 48.54 48.54 48.54 +0.07 1,263 39,175 +335 Hover/Click
Sep21 200818 48.62 48.65 48.62 48.65 +0.06 4,337 47,385 +26 Hover/Click
Oct21 200818 48.76 48.76 48.76 48.76 +0.05 818 25,800 -15 Hover/Click
Nov21 200818 48.84 48.84 48.84 48.84 +0.05 462 20,551 +314 Hover/Click
Total Volume and Open Interest 506,508 2,522,553 +22,470  
Gas Oil(ICE) Weekly Monthly
Sep20 200818 376.75 382.25 373.00 380.00 +5.00 51,251 144,707 -2,590 Hover/Click
Oct20 200818 382.25 387.25 378.75 385.00 +4.75 42,426 135,342 +1,213 Hover/Click
Nov20 200818 386.75 391.50 383.25 389.50 +4.50 25,754 106,675 +3,467 Hover/Click
Dec20 200818 390.25 394.50 386.50 392.75 +4.25 33,050 100,746 -2,095 Hover/Click
Jan21 200818 394.50 398.50 391.25 397.00 +4.25 5,083 48,766 -406 Hover/Click
Feb21 200818 398.75 402.75 396.25 401.25 +4.25 2,553 27,350 +676 Hover/Click
Mar21 200818 402.75 406.75 399.50 405.00 +4.00 3,738 29,650 +53 Hover/Click
Apr21 200818 405.75 409.50 403.00 408.25 +4.25 1,436 17,988 +151 Hover/Click
May21 200818 408.75 412.25 405.50 411.00 +4.00 1,297 15,070 +279 Hover/Click
Jun21 200818 411.00 414.75 407.75 413.50 +4.00 4,260 49,582 +1,615 Hover/Click
Total Volume and Open Interest 174,795 889,775 +2,938  
Ethanol(CBOT)
Sep20 200818 1.296 1.296 1.290 1.290 -0.020 5 62 -4  
Oct20 200818 1.289 1.289 1.289 1.289 -0.020        
Nov20 200818 1.290 1.290 1.290 1.290 -0.020 0 1 +0  
Dec20 200818 1.295 1.295 1.295 1.295 -0.020 0 1 +0  
Jan21 200818 1.280 1.280 1.280 1.280 -0.020        
Feb21 200818 1.280 1.280 1.280 1.280 -0.020        
Mar21 200818 1.280 1.280 1.280 1.280 -0.020        
Apr21 200818 1.325 1.325 1.325 1.325 -0.020        
Total Volume and Open Interest 5 64 -4  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200818 42.84 42.99 42.12 42.89 unch 23,741 32,342 -5,041 Hover/Click
Oct20 200818 43.03 43.29 42.41 43.12 -0.05 29,387 46,700 +3,633 Hover/Click
Nov20 200818 43.39 43.55 42.77 43.44 -0.04 26,067 35,289 -2,515 Hover/Click
Dec20 200818 43.70 43.89 43.11 43.76 -0.02 24,185 92,119 -895 Hover/Click
Jan21 200818 43.99 44.14 43.43 44.06 -0.02 8,383 17,337 +117 Hover/Click
Feb21 200818 44.26 44.41 43.78 44.33 -0.01 3,815 8,498 +38 Hover/Click
Mar21 200818 44.49 44.63 43.97 44.57 unch 2,597 12,227 +15 Hover/Click
Apr21 200818 44.69 44.77 44.51 44.77 +0.01 734 5,657 +2 Hover/Click
May21 200818 44.85 44.99 44.69 44.94 +0.01 276 5,654 -10 Hover/Click
Jun21 200818 44.99 45.12 44.68 45.08 +0.03 3,827 34,813 +69 Hover/Click
Jul21 200818 45.19 45.19 45.19 45.19 +0.02 205 5,968 -27 Hover/Click
Aug21 200818 45.28 45.28 45.28 45.28 +0.02 124 6,648 +61 Hover/Click
Sep21 200818 45.35 45.35 45.35 45.35 +0.02 364 6,403 +63 Hover/Click
Oct21 200818 45.40 45.40 45.40 45.40 +0.02 64 6,801 +0 Hover/Click
Nov21 200818 45.45 45.45 45.45 45.45 +0.01 26 6,255 +0 Hover/Click
Dec21 200818 45.23 45.52 45.23 45.51 unch 5,136 71,055 -52 Hover/Click
Total Volume and Open Interest 133,242 482,005 -3,640  
US Dollar Index(ICE) Weekly Monthly
Sep20 200818 92.820 92.820 92.110 92.260 -0.588 15,380 33,096 +290 Hover/Click
Dec20 200818 92.795 92.795 92.135 92.285 -0.587 87 1,392 +19 Hover/Click
Mar21 200818 92.650 92.650 92.275 92.275 -0.537 0 85 +0 Hover/Click
Total Volume and Open Interest 15,467 34,576 +309  
Australian Dollar(CME) Weekly Monthly
Sep20 200818 72.14 72.65 72.09 72.45 +0.36 58,441 120,909 -1,903 Hover/Click
Dec20 200818 72.15 72.66 72.12 72.47 +0.36 132 907 -1 Hover/Click
Mar21 200818 72.36 72.58 72.16 72.47 +0.36 0 102 +0 Hover/Click
Total Volume and Open Interest 58,690 122,359 -1,935  
British Pound(CME) Weekly Monthly
Sep20 200818 131.09 132.52 131.04 132.46 +1.43 69,150 179,623 +1,459 Hover/Click
Dec20 200818 131.30 132.57 131.30 132.52 +1.43 241 2,065 -8 Hover/Click
Mar21 200818 131.83 132.69 131.71 132.60 +1.44 8 261 +1 Hover/Click
Total Volume and Open Interest 69,873 182,953 +1,396  
Canadian Dollar(CME) Weekly Monthly
Sep20 200818 75.65 76.04 75.59 76.02 +0.24 49,215 119,294 -1,085 Hover/Click
Dec20 200818 75.68 76.05 75.61 76.04 +0.24 204 4,889 -74 Hover/Click
Mar21 200818 76.06 76.06 75.66 76.06 +0.24 9 341 +5 Hover/Click
Jun21 200818 76.04 76.04 75.69 76.04 +0.24 11 169 +9 Hover/Click
Total Volume and Open Interest 49,580 138,900 -1,183  
Japanese Yen(CME) Weekly Monthly
Sep20 200818 94.36 95.02 94.33 94.90 +0.56 65,099 140,013 -3,404 Hover/Click
Dec20 200818 94.64 95.12 94.44 95.01 +0.56 118 712 +33 Hover/Click
Mar21 200818 95.19 95.29 95.19 95.19 +0.55 14 348 +0 Hover/Click
Total Volume and Open Interest 65,308 142,033 -3,367  
Swiss Franc(CME) Weekly Monthly
Sep20 200818 110.41 111.08 110.36 110.83 +0.41 15,714 55,856 +341 Hover/Click
Dec20 200818 110.88 111.35 110.65 111.12 +0.42 5 190 -1 Hover/Click
Mar21 200818 111.57 111.57 111.34 111.44 +0.41 2 66 +0 Hover/Click
Total Volume and Open Interest 15,721 56,143 +340  
EuroFX(CME) Weekly Monthly
Sep20 200818 118.78 119.73 118.75 119.45 +0.72 153,531 688,512 -2,334 Hover/Click
Dec20 200818 118.99 119.95 118.99 119.68 +0.73 1,362 10,078 +191 Hover/Click
Mar21 200818 119.79 120.19 119.75 119.94 +0.73 37 1,066 -7 Hover/Click
Total Volume and Open Interest 155,309 705,912 -2,268  
Mexican Peso(CME) Weekly Monthly
Aug20 200817 454.25 454.25 454.25 454.25 unch 34 78 +0  
Sep20 200818 449.25 452.75 448.63 449.88 +0.38 31,832 134,173 +2,152 Hover/Click
Total Volume and Open Interest 32,242 136,145 +2,188  
Brazilian Real(CME) Weekly Monthly
Sep20 200818 181.50 184.35 180.40 182.65 +1.15 5,649 34,944 -220 Hover/Click
Oct20 200818 181.05 184.10 180.00 182.45 +1.15 192 309 +59  
Nov20 200818 182.25 183.60 182.25 182.25 +1.10 0 1 +0  
Dec20 200818 182.10 183.60 182.10 182.10 +1.15 0 26 +0 Hover/Click
Total Volume and Open Interest 5,841 35,280 -161  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200818 178~080 179~010 178~060 178~260 +0~150 296,412 1,123,214 +10,428 Hover/Click
Dec20 200818 176~170 177~120 176~170 177~050 +0~150 3,746 36,744 +2,429 Hover/Click
Mar21 200818 177~050 177~050 177~050 177~050 +0~150       Hover/Click
Total Volume and Open Interest 300,158 1,159,958 +12,857  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200818 139~095 139~160 139~080 139~125 +0~020 1,105,774 3,414,145 +508 Hover/Click
Dec20 200818 139~050 139~125 139~050 139~090 +0~025 34,117 72,877 +16,259 Hover/Click
Mar21 200818 139~090 139~090 139~090 139~090 +0~025       Hover/Click
Total Volume and Open Interest 1,139,891 3,487,022 +16,767  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200818 125~246 125~276 125~240 125~262 +0~010 536,851 3,386,822 +17,693 Hover/Click
Dec20 200818 125~282 125~310 125~276 125~296 +0~010 9,654 97,338 +6,329 Hover/Click
Mar21 200818 125~296 125~296 125~296 125~296 +0~010       Hover/Click
Total Volume and Open Interest 546,505 3,484,160 +24,022  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200818 110~124 110~132 110~123 110~131 +0~004 266,931 2,112,673 -14,688 Hover/Click
Dec20 200818 110~136 110~142 110~133 110~141 +0~004 4,932 16,592 +1,267 Hover/Click
Mar21 200818 110~141 110~141 110~141 110~141 +0~004       Hover/Click
Total Volume and Open Interest 271,863 2,129,265 -13,421  
Eurodollars(CME) Weekly Monthly
Sep20 200818 99.768 99.775 99.765 99.770 +0.002 180,772 1,436,734 -19,185  
Dec20 200818 99.720 99.725 99.715 99.720 +0.005 77,525 960,522 -5,587  
Mar21 200818 99.795 99.805 99.790 99.795 +0.005 110,637 947,379 -2,301  
Jun21 200818 99.805 99.815 99.800 99.810 +0.010 117,529 908,636 +5,467  
Sep21 200818 99.795 99.810 99.795 99.805 +0.010 98,033 775,308 +5,655  
Dec21 200818 99.770 99.785 99.765 99.780 +0.010 101,429 731,892 +6,150  
Mar22 200818 99.785 99.805 99.785 99.800 +0.010 95,001 649,887 +5,224  
Jun22 200818 99.775 99.790 99.770 99.785 +0.010 69,150 558,821 -3,612  
Sep22 200818 99.760 99.775 99.755 99.770 +0.010 96,558 398,481 +4,356  
Dec22 200818 99.730 99.745 99.725 99.740 +0.010 71,695 299,999 +2,774  
Mar23 200818 99.715 99.735 99.715 99.730 +0.010 59,753 431,514 +4,615  
Jun23 200818 99.685 99.710 99.680 99.700 +0.010 64,140 237,822 +3,974  
Sep23 200818 99.650 99.675 99.645 99.665 +0.010 62,834 238,250 +8,959  
Dec23 200818 99.595 99.625 99.595 99.610 +0.010 44,159 198,251 +930  
Mar24 200818 99.565 99.590 99.560 99.580 +0.010 43,255 155,762 -172  
Jun24 200818 99.515 99.545 99.510 99.535 +0.015 43,378 113,803 +1,278  
Sep24 200818 99.465 99.495 99.465 99.485 +0.015 57,751 131,801 +4,028  
Dec24 200818 99.405 99.435 99.400 99.420 +0.010 55,473 117,728 +541  
Total Volume and Open Interest 1,590,520 9,745,086 +27,304  
Ultra T-Bond(CBOT)
Sep20 200818 218~09 219~31 218~05 219~22 +1~01 124,595 1,071,622 +8,488  
Dec20 200818 221~25 223~12 221~19 223~03 +1~02 21 85 +13  
Mar21 200818 223~03 223~03 223~03 223~03 +1~02        
Total Volume and Open Interest 124,616 1,071,707 +8,501  
Ultra 10-Yr T-Note(CBOT)
Sep20 200818 157~115 157~250 157~110 157~205 +0~065 165,431 1,032,057 -2,820  
Dec20 200818 159~170 159~300 159~145 159~255 +0~070 892 1,566 +540  
Mar21 200818 159~255 159~255 159~255 159~255 +0~070        
Total Volume and Open Interest 166,323 1,033,623 -2,280  
30 Day Federal Funds(CBOT)
Aug20 200818 99.902 99.905 99.902 99.902 unch 3,250 186,242 -602  
Sep20 200818 99.915 99.920 99.910 99.915 unch 16,820 103,341 -3,210  
Oct20 200818 99.920 99.925 99.920 99.925 +0.005 4,182 249,951 -806  
Nov20 200818 99.930 99.930 99.925 99.930 +0.005 8,244 156,610 +154  
Dec20 200818 99.935 99.935 99.930 99.935 +0.005 6,581 124,299 +3,195  
Jan21 200818 99.940 99.945 99.940 99.945 +0.005 5,356 165,650 +239  
Total Volume and Open Interest 64,825 1,497,965 -4,175  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200818 151.74 151.92 151.71 151.86 +0.14 1,884 13,062 -884 Hover/Click
Dec20 200818 151.86 151.86 151.86 151.86 +0.14       Hover/Click
Mar21 200818 151.86 151.86 151.86 151.86 +0.14       Hover/Click
Total Volume and Open Interest 1,884 13,062 -884  
Euro-Buxl(EUREX)
Sep20 200818 219.92 221.26 219.28 220.80 +0.74 40,632 220,518 -5,042  
Dec20 200818 219.52 219.52 217.84 219.22 +0.74 2,256 10,226 +2,245  
Mar21 200818 218.50 218.50 218.50 218.50 +0.74        
Total Volume and Open Interest 42,888 230,744 -2,797  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200818 176.14 176.51 176.03 176.43 +0.22 486,095 1,269,858 -53,525 Hover/Click
Dec20 200818 173.39 173.66 173.27 173.60 +0.22 1,953 39,697 +652 Hover/Click
Mar21 200818 175.00 175.00 174.93 174.93 +0.22 0 2 +0 Hover/Click
Total Volume and Open Interest 488,048 1,309,557 -52,873  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200818 134.73 134.84 134.71 134.81 +0.07 353,354 1,027,316 -24,388 Hover/Click
Dec20 200818 134.92 134.92 134.92 134.92 +0.08 1,307 1,532 +1,248 Hover/Click
Mar21 200818 134.31 134.31 134.31 134.31 +0.07       Hover/Click
Total Volume and Open Interest 354,661 1,028,848 -23,140  
Euro-Schatz(EUREX)
Sep20 200818 112.03 112.05 112.01 112.03 +0.00 303,925 1,707,070 -19,509  
Dec20 200818 112.24 112.24 112.24 112.24 +0.00 0 139 +0  
Mar21 200818 112.03 112.03 112.03 112.03 +0.00        
Total Volume and Open Interest 303,925 1,707,209 -19,509  
3-Mth Euribor(EUREX)
Sep20 200818 100.475 100.475 100.475 100.475 unch 0 618 +0  
Dec20 200818 100.465 100.465 100.465 100.465 unch 0 287 +0  
Mar21 200818 100.470 100.470 100.470 100.470 unch 0 768 +0  
Total Volume and Open Interest 0 3,600 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200818 137~05 137~09 136~26 137~02 +0~01 143,943 502,012 -6,051 Hover/Click
Dec20 200818 136~05 136~08 135~28 136~02 +0~01 22 632 +5 Hover/Click
Total Volume and Open Interest 143,965 502,644 -6,046  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200818 99.90 99.92 99.90 99.91 +0.01 21,768 446,336 +13,296  
Dec20 200818 99.89 99.89 99.89 99.89 +0.00 29,281 492,332 -75  
Mar21 200818 99.93 99.94 99.93 99.94 +0.01 42,118 560,774 -8,135  
Jun21 200818 99.96 99.97 99.95 99.97 +0.01 33,741 521,466 +3,909  
Sep21 200818 99.99 100.00 99.98 100.00 +0.01 18,580 414,543 -5,409  
Dec21 200818 99.98 100.00 99.98 100.00 +0.02 19,571 334,147 +2,014  
Total Volume and Open Interest 296,566 3,970,660 +8,384  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200818 100.475 100.480 100.475 100.475 unch 41,706 485,535 -495  
Dec20 200818 100.460 100.470 100.460 100.465 unch 62,069 441,755 -3,117  
Mar21 200818 100.465 100.470 100.465 100.470 +0.005 48,042 323,642 -748  
Total Volume and Open Interest 548,048 3,523,454 -6,270  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200818 99.90 99.90 99.89 99.90 unch 299 116,448 -162  
Dec20 200818 99.88 99.88 99.87 99.88 unch 4,164 175,789 +837  
Mar21 200818 99.85 99.86 99.85 99.86 unch 7,076 133,970 -17  
Jun21 200818 99.84 99.84 99.83 99.84 unch 2,515 110,042 -812  
Sep21 200818 99.82 99.82 99.81 99.82 unch 1,753 84,212 -29  
Dec21 200818 99.80 99.80 99.79 99.80 unch 3,774 70,363 +2,283  
Mar22 200818 99.78 99.79 99.78 99.79 +0.01 2,248 64,063 +571  
Jun22 200818 99.76 99.77 99.75 99.77 +0.01 1,503 25,400 -527  
Sep22 200818 99.75 99.75 99.74 99.74 unch 17 853 +17  
Dec22 200818 99.72 99.72 99.72 99.72 +0.01 60 451 +20  
Total Volume and Open Interest 23,409 782,681 +2,181  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200818 99.08 99.12 99.07 99.11 +0.03 223,664 1,388,162 +10,072  
Dec20 200818 99.05 99.07 99.05 99.07 +0.03 4 7,886 +4  
Total Volume and Open Interest 223,668 1,396,048 +10,076  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200818 99.69 99.70 99.69 99.70 +0.00 219,037 1,262,407 +36,440  
Dec20 200818 99.68 99.68 99.68 99.68 +0.01 500 1,700 +500  
Total Volume and Open Interest 219,537 1,264,107 +36,940  
Gold(CMX) Weekly Monthly
Aug20 200818 2001.1 2002.8 1972.1 1999.4 +14.4 201 623 +10 Hover/Click
Oct20 200818 1984.9 2016.6 1977.1 2004.8 +14.9 10,236 69,653 -768 Hover/Click
Dec20 200818 1993.6 2024.6 1985.2 2013.1 +14.4 241,798 399,274 -5,883 Hover/Click
Feb21 200818 1998.8 2032.5 1993.2 2021.6 +14.8 2,470 31,767 +304 Hover/Click
Apr21 200818 2010.6 2036.1 1999.5 2027.1 +15.1 938 18,034 -67 Hover/Click
Jun21 200818 2015.5 2041.2 2008.9 2032.0 +14.7 200 7,964 +18 Hover/Click
Aug21 200818 2024.4 2041.1 2023.2 2036.2 +14.6 130 3,706 +40 Hover/Click
Oct21 200818 2023.0 2047.0 2023.0 2040.5 +14.5 48 2,505 +6 Hover/Click
Dec21 200818 2027.0 2048.5 2027.0 2045.0 +14.0 27 6,203 +1 Hover/Click
Feb22 200818 2047.7 2047.7 2047.7 2047.7 +15.1 6 16 -3 Hover/Click
Apr22 200818 2055.0 2055.0 2049.6 2049.6 +15.1 0 7 +0 Hover/Click
Jun22 200818 2055.2 2055.2 2055.2 2055.2 +15.1 0 97 +0 Hover/Click
Total Volume and Open Interest 257,317 542,368 -6,358  
Silver(CMX) Weekly Monthly
Sep20 200818 2762.0 2860.5 2719.0 2807.5 +40.8 223,223 85,642 -5,367 Hover/Click
Dec20 200818 2780.5 2877.5 2736.0 2824.3 +40.9 28,230 95,252 +751 Hover/Click
Mar21 200818 2791.5 2893.0 2761.5 2842.4 +42.7 1,269 7,783 +7 Hover/Click
May21 200818 2790.0 2898.5 2773.5 2855.3 +44.0 265 1,945 +49 Hover/Click
Jul21 200818 2904.0 2905.5 2843.0 2868.9 +44.0 57 1,232 +11 Hover/Click
Sep21 200818 2897.0 2899.0 2880.1 2880.1 +44.0 24 241 -2 Hover/Click
Dec21 200818 2889.0 2889.0 2889.0 2889.0 +44.0 12 425 +1 Hover/Click
Total Volume and Open Interest 253,218 193,078 -4,545  
Platinum(NYMEX) Weekly Monthly
Oct20 200818 970.8 989.9 955.4 975.4 +7.8 9,522 51,660 -297 Hover/Click
Jan21 200818 980.2 995.9 963.8 982.1 +7.6 175 5,634 +71 Hover/Click
Apr21 200818 987.8 987.8 987.8 987.8 +7.6 16 260 +3 Hover/Click
Jul21 200818 994.2 994.2 994.2 994.2 +8.0 4 12 +2 Hover/Click
Total Volume and Open Interest 9,717 57,637 -221  
Palladium(NYMEX) Weekly Monthly
Sep20 200818 2232.00 2258.40 2151.00 2228.30 -5.50 1,521 5,546 -259 Hover/Click
Dec20 200818 2197.90 2273.50 2170.70 2244.90 -5.40 551 4,465 +186 Hover/Click
Mar21 200818 2240.10 2240.10 2240.10 2240.10 -5.70 0 51 +0 Hover/Click
Total Volume and Open Interest 2,072 10,069 -73  
Copper(CMX) Weekly Monthly
Sep20 200818 290.60 298.15 288.60 297.50 +7.35 65,617 56,210 -7,271 Hover/Click
Dec20 200818 292.65 299.80 290.75 299.15 +6.90 20,372 91,973 +2,682 Hover/Click
Mar21 200818 294.30 300.95 292.55 300.40 +6.55 3,781 42,325 +1,442 Hover/Click
May21 200818 294.75 301.60 293.25 301.00 +6.30 880 15,932 +69 Hover/Click
Jul21 200818 295.00 301.55 295.00 301.45 +6.05 482 3,124 +233 Hover/Click
Total Volume and Open Interest 91,555 219,738 -2,893  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200818 27779 27904 27596 27717 -58 150,506 94,275 +1,501 Hover/Click
Dec20 200818 27671 27771 27469 27587 -57 97 538 +13 Hover/Click
Mar21 200818 27526 27605 27415 27526 -49 0 9 +0 Hover/Click
Jun21 200818 27478 27478 27478 27478 -62 0 1 +0 Hover/Click
Total Volume and Open Interest 150,603 94,823 +1,514  
S & P 500(CME) Weekly Monthly
Sep20 200818 3386.25 3388.25 3372.00 3387.00 +7.25 2,654 27,908 -548  
Dec20 200818 3376.25 3376.25 3376.25 3376.25 +7.00        
Mar21 200818 3367.00 3367.00 3367.00 3367.00 +7.75        
Jun21 200818 3354.75 3354.75 3354.75 3354.75 +7.25        
Total Volume and Open Interest 2,654 27,982 -548  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200818 3379.25 3390.75 3365.25 3387.00 +7.25 1,084,771 2,638,249 -13,024 Hover/Click
Dec20 200818 3367.25 3379.75 3355.00 3376.25 +7.00 936 67,587 -8 Hover/Click
Mar21 200818 3365.50 3372.00 3348.00 3367.00 +7.75 1 1,687 +1 Hover/Click
Jun21 200818 3354.75 3354.75 3354.75 3354.75 +7.25 0 42 +0 Hover/Click
Total Volume and Open Interest 1,085,708 2,707,567 -13,031  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200818 11285.50 11415.25 11268.00 11409.25 +122.50 398,616 223,970 -2,116 Hover/Click
Dec20 200818 11279.00 11397.75 11253.25 11392.75 +122.50 393 2,236 +46 Hover/Click
Mar21 200818 11340.00 11389.25 11259.75 11389.25 +123.50 1 15 -1 Hover/Click
Total Volume and Open Interest 399,010 226,221 -2,071  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200818 1950.80 1956.70 1930.00 1935.10 -17.60 10,366 56,421 -191 Hover/Click
Dec20 200818 1933.50 1933.50 1931.60 1933.50 -17.60 0 8 +0 Hover/Click
Mar21 200818 1937.10 1937.10 1937.10 1937.10 -17.60       Hover/Click
Total Volume and Open Interest 10,366 56,429 -191  
Volatility Index(CBOE)
Aug20 200818 21.81 22.56 21.40 21.78 unch 39,197 37,190 -10,923  
Sep20 200818 25.85 26.30 25.45 25.48 -0.35 38,277 160,228 +9,718  
Oct20 200818 29.27 29.44 28.66 28.83 -0.30 12,126 39,911 +2,144  
Nov20 200818 28.37 28.66 28.05 28.23 +0.10 7,685 26,620 -306  
Total Volume and Open Interest 108,325 297,479 +3,348  
S & P 600(CME)
Sep20 200818 907.60 907.60 907.60 907.60 -11.50 0 1,089 +0  
Dec20 200818 908.20 908.20 908.20 908.20 -11.50        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200818 1583.00 1589.60 1563.10 1569.30 -14.60 106,594 498,354 -962 Hover/Click
Dec20 200818 1585.00 1585.60 1560.30 1565.90 -14.70 322 900 +276 Hover/Click
Mar21 200818 1561.40 1561.40 1561.40 1561.40 -14.60       Hover/Click
Total Volume and Open Interest 106,916 499,254 -686  
Nikkei 225(CME)
Sep20 200818 23135 23170 22940 23075 -90 4,554 14,631 -131  
Dec20 200818 22910 23060 22870 22980 -90 21 24 +3  
Total Volume and Open Interest 4,575 14,655 -128  
Nikkei 225(SGX) Weekly Monthly
Sep20 200818 23140 23160 22925 23040 -65 70,042 102,538 +693  
Dec20 200818 22965 23000 22780 22895 -50 290 15,688 +188  
Mar21 200818 22870 22870 22870 22870 -65 0 978 +0  
Total Volume and Open Interest 70,338 151,110 -3,898  
Nikkei 225 Mini(JPX)
Sep20 200818 23130 23135 22925 23060 -20 428,720 545,013 +1,235  
Dec20 200818 22950 23000 22780 22920 -10 14,804 17,712 +1,549  
Mar21 200818 22900 22950 22725 22850 -20 506 2,681 +154  
Total Volume and Open Interest 454,616 576,266 -84,609  
Nikkei 225(JPX)
Sep20 200818 23130 23130 22930 23060 -20 32,991 277,923 +4,125  
Dec20 200818 22980 22980 22780 22920 -10 599 78,772 +362  
Mar21 200818 22910 22910 22750 22850 -20 23 6,353 -292  
Total Volume and Open Interest 33,613 442,178 +3,701  
Nikkei 225(CME) Yen
Sep20 200818 23125 23160 22925 23060 -90 23,577 38,429 -1,442  
Dec20 200818 22915 22915 22790 22915 -90 26 96 +7  
Mar21 200818 22825 22825 22825 22825 -90        
Total Volume and Open Interest 23,603 38,525 -1,435  
Nikkei 225(CME) e-Mini Yen
Sep20 200818 23060 23060 23060 23060 -90        
Dec20 200818 22920 22920 22920 22920 -90        
Mar21 200818 22830 22830 22830 22830 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200818 4964.5 5001.5 4921.5 4937.5 -32.5 70,872 239,613 +10,615  
Sep20 200818 4959.0 4997.0 4917.0 4932.0 -33.0 1,933 19,131 +1,548  
Oct20 200818 4923.5 4923.5 4923.5 4923.5 -33.0        
Dec20 200818 4932.0 4965.0 4913.5 4913.5 -32.0 1 59,617 +0  
Mar21 200818 4902.5 4902.5 4902.5 4902.5 -32.5        
Jun21 200818 4816.5 4816.5 4816.5 4816.5 -32.5        
Total Volume and Open Interest 72,806 332,867 +12,163  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200818 25330 25440 25213 25341 +48 113,030 105,922 -183  
Sep20 200818 25255 25355 25132 25259 +58 1,027 11,993 +155  
Total Volume and Open Interest 114,697 127,419 -68  
DAX(EUREX) Weekly Monthly
Sep20 200818 12937.0 13050.0 12795.0 12852.5 -80.5 58,474 72,346 -88  
Dec20 200818 12874.0 13000.0 12811.5 12833.0 -80.0 29 841 +3  
Mar21 200818 12853.0 12942.0 12800.0 12821.5 -80.5 5 50 -9  
Total Volume and Open Interest 58,508 73,237 -94  
Mini-DAX(EUREX)
Sep20 200818 12940.0 13050.0 12797.0 12852.5 -80.5 37,380 11,988 +293  
Dec20 200818 12865.0 13019.0 12800.0 12833.0 -80.0 33 165 -3  
Mar21 200818 12920.0 12920.0 12821.5 12821.5 -80.5 0 8 -2  
Total Volume and Open Interest 37,413 12,161 +288  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200818 3305 3330 3271 3277 -29 725,988 3,370,567 +15,708  
Dec20 200818 3281 3316 3263 3266 -29 719 477,766 +541  
Mar21 200818 3253 3253 3253 3253 -29 0 3,753 +0  
Total Volume and Open Interest 726,709 3,899,178 +16,251  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200818 10195 10246 10126 10144 -66 24,751 154,941 +191  
Dec20 200818 10134 10134 10108 10108 -66 3 536 +0  
Mar21 200818 10005 10005 10005 10005 -67 0 38 +0  
Total Volume and Open Interest 24,754 155,515 +191  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200818 6119.00 6152.50 6047.50 6057.50 -69.50 95,869 754,008 -3,865  
Dec20 200818 6112.00 6112.00 6027.00 6027.00 -69.50 6 5,126 +0  
Mar21 200818 5992.00 5992.00 5992.00 5992.00 -69.50 0 190 +0  
Total Volume and Open Interest 95,875 759,380 -3,865  
SPI 200(SFE) Weekly Monthly
Sep20 200818 6022.0 6095.0 6018.0 6069.0 +48.0 40,854 328,793 -4,376  
Dec20 200818 6023.0 6056.0 6023.0 6056.0 +48.0 0 2,418 +0  
Mar21 200818 5989.0 5989.0 5989.0 5989.0 +48.0 0 1,681 +0  
Total Volume and Open Interest 40,855 333,491 -4,375  
FTSE MIB(ISE)
Sep20 200818 19775.00 20155.00 19700.00 19833.00 -121.00 16,760 64,837 +1,026  
Dec20 200818 19720.00 20070.00 19720.00 19766.00 -121.00 121 1,339 +51  
Mar21 200818 19616.00 19616.00 19616.00 19616.00 -121.00        
Total Volume and Open Interest 16,881 66,176 +1,077  
KOSPI 200(KFE)
Sep20 200818 320.70 321.80 311.70 313.05 -5.70 351,112 294,842 -9,315  
Dec20 200818 320.10 321.20 311.40 312.60 -5.65 550 37,443 +318  
Mar21 200818 316.60 316.60 312.00 312.00 -3.35 2 3,915 +1  
Total Volume and Open Interest 351,668 367,529 -8,996  
GSCI(CME) Weekly Monthly
Sep20 200818 358.45 358.45 355.70 357.80 +0.50 35 5,755 +15  
Oct20 200818 358.80 360.85 358.80 359.00 +5.10        
Nov20 200818 354.60 354.60 354.60 354.60 -3.70        
Total Volume and Open Interest 65 7,232    
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