Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 19, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200819 910.50 917.75 907.75 912.50 +0.50 26,203 47,909 -1,300 Hover/Click
Nov20 200819 912.50 919.50 910.00 914.00 +0.25 158,372 376,370 +3,915 Hover/Click
Jan21 200819 918.50 925.75 916.50 920.00 +0.25 22,519 84,200 +639 Hover/Click
Mar21 200819 920.00 927.00 918.00 921.75 +0.50 21,258 163,566 +525 Hover/Click
May21 200819 921.50 929.00 920.25 924.00 +1.00 14,388 73,721 +1,121 Hover/Click
Jul21 200819 927.00 934.75 926.25 929.75 +0.50 8,475 52,692 +1,001 Hover/Click
Aug21 200819 932.50 935.50 927.75 930.00 unch 255 3,476 -39 Hover/Click
Sep21 200819 922.25 927.50 920.75 922.75 -0.25 16 1,475 +0 Hover/Click
Nov21 200819 918.00 924.75 917.25 919.50 unch 4,256 23,261 -258 Hover/Click
Jan22 200819 921.25 923.75 918.00 919.00 -0.50 337 1,339 +100 Hover/Click
Mar22 200819 901.00 907.00 900.75 903.25 +0.75 1,067 4,681 +559 Hover/Click
May22 200819 902.75 905.50 898.00 899.75 -2.75 456 931 +102 Hover/Click
Jul22 200819 910.75 911.75 904.75 905.75 -2.75 65 307 +17 Hover/Click
Aug22 200819 905.00 905.00 905.00 905.00 -2.75 0 32 +0 Hover/Click
Total Volume and Open Interest 257,705 834,526 +6,397  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200819 295.80 297.70 294.10 295.70 -0.50 18,993 48,440 -3,058 Hover/Click
Oct20 200819 298.30 300.20 296.60 298.10 -0.50 12,022 39,083 +1,140 Hover/Click
Dec20 200819 302.60 304.70 300.90 302.50 -0.50 50,208 172,672 -1,368 Hover/Click
Jan21 200819 303.30 305.70 301.90 303.80 -0.10 6,687 31,484 +985 Hover/Click
Mar21 200819 303.20 305.40 301.80 303.60 unch 5,587 53,705 +105 Hover/Click
May21 200819 303.20 305.30 302.00 303.70 +0.20 3,641 37,957 +272 Hover/Click
Jul21 200819 305.00 307.20 304.00 305.60 +0.20 3,197 29,734 +514 Hover/Click
Aug21 200819 305.50 308.10 304.90 306.40 unch 501 7,486 +14 Hover/Click
Sep21 200819 304.90 307.70 304.60 306.20 +0.10 327 7,872 +14 Hover/Click
Oct21 200819 303.40 305.80 303.00 304.30 -0.30 221 6,147 +7 Hover/Click
Total Volume and Open Interest 103,498 447,593 -1,033  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200819 31.56 31.90 31.46 31.67 +0.09 17,602 38,140 -447 Hover/Click
Oct20 200819 31.63 31.95 31.55 31.72 +0.07 13,322 36,392 +1,240 Hover/Click
Dec20 200819 31.87 32.20 31.79 31.97 +0.07 56,778 173,680 +699 Hover/Click
Jan21 200819 32.04 32.37 31.97 32.14 +0.08 6,956 53,015 -95 Hover/Click
Mar21 200819 32.13 32.46 32.05 32.25 +0.09 6,085 55,342 +288 Hover/Click
May21 200819 32.16 32.53 32.10 32.34 +0.11 4,022 42,851 +579 Hover/Click
Jul21 200819 32.21 32.58 32.19 32.41 +0.12 3,380 24,579 +202 Hover/Click
Aug21 200819 32.17 32.51 32.13 32.32 +0.09 224 2,751 -5 Hover/Click
Sep21 200819 32.29 32.39 32.03 32.19 +0.06 42 2,087 -1 Hover/Click
Oct21 200819 32.07 32.20 31.78 31.99 +0.07 91 3,324 +18 Hover/Click
Total Volume and Open Interest 110,410 444,352 +2,578  
Canola(WCE) Weekly Monthly
Nov20 200819 486.7 490.0 486.2 487.8 -0.1 12,482 134,256 +1,907 Hover/Click
Jan21 200819 493.5 497.0 493.4 495.0 +0.2 7,153 33,923 +613 Hover/Click
Mar21 200819 499.3 502.2 499.3 500.3 +0.3 1,940 14,283 +917 Hover/Click
May21 200819 502.9 505.4 502.9 504.5 +0.6 306 8,436 +49 Hover/Click
Jul21 200819 506.8 508.8 506.6 507.6 +1.1 102 2,442 +44 Hover/Click
Total Volume and Open Interest 22,078 194,506 +3,625  
Corn(CBOT) Weekly Monthly
Sep20 200819 326.00 327.25 323.50 325.00 -2.00 111,934 255,829 -17,981 Hover/Click
Dec20 200819 340.50 342.25 338.00 339.75 -2.00 175,223 771,858 +3,278 Hover/Click
Mar21 200819 353.25 354.75 350.75 352.75 -1.50 38,332 212,156 -871 Hover/Click
May21 200819 360.75 362.50 358.50 360.75 -1.00 8,895 51,452 +579 Hover/Click
Jul21 200819 366.75 368.25 364.25 366.50 -1.25 11,354 89,617 -367 Hover/Click
Sep21 200819 367.75 369.50 366.25 368.00 -1.50 2,634 36,883 +559 Hover/Click
Dec21 200819 374.25 376.50 373.00 374.50 -2.00 18,467 116,051 +6,182 Hover/Click
Mar22 200819 383.75 385.75 383.25 384.00 -1.75 118 4,862 +26 Hover/Click
May22 200819 389.75 391.00 389.25 389.50 -2.00 0 895 +0 Hover/Click
Jul22 200819 393.00 395.00 393.00 393.50 -1.75 42 1,734 +5 Hover/Click
Total Volume and Open Interest 367,064 1,545,273 -8,578  
Wheat(CBOT) Weekly Monthly
Sep20 200819 507.25 514.25 506.25 512.00 +4.50 66,200 72,897 -3,614 Hover/Click
Dec20 200819 517.00 524.00 515.75 522.00 +4.50 74,394 202,084 +3,651 Hover/Click
Mar21 200819 524.25 531.00 523.25 528.50 +3.75 14,263 64,006 +29 Hover/Click
May21 200819 529.75 535.75 528.50 533.25 +3.50 6,261 20,705 +176 Hover/Click
Jul21 200819 532.75 539.00 532.75 536.25 +2.50 6,436 35,736 +1,238 Hover/Click
Sep21 200819 540.50 545.75 540.00 543.00 +2.00 967 3,557 +282 Hover/Click
Total Volume and Open Interest 169,845 409,705 +2,319  
Wheat(KCBT) Weekly Monthly
Sep20 200819 430.00 438.75 428.50 437.50 +7.50 36,306 51,154 -9,788 Hover/Click
Dec20 200819 439.25 450.25 439.25 449.00 +7.50 36,848 140,385 +7,173 Hover/Click
Mar21 200819 451.50 460.50 450.00 459.25 +7.75 6,792 34,161 +955 Hover/Click
May21 200819 459.25 468.25 458.00 467.25 +7.75 2,101 15,017 -287 Hover/Click
Jul21 200819 467.75 476.00 466.50 474.75 +7.00 2,037 10,394 +962 Hover/Click
Sep21 200819 480.00 484.75 475.75 483.75 +6.75 389 2,274 +30 Hover/Click
Dec21 200819 491.75 497.50 488.50 496.25 +6.50 118 1,245 +80 Hover/Click
Total Volume and Open Interest 84,595 254,702 -872  
Wheat(MGE) Weekly Monthly
Sep20 200819 505.25 514.00 505.25 510.00 +3.00 43,100 328,737 +294,487 Hover/Click
Dec20 200819 520.00 527.25 519.25 523.75 +2.75 34,762 313,000 +280,685 Hover/Click
Mar21 200819 533.25 538.50 531.75 535.00 +1.75 7,712 94,225 +85,005 Hover/Click
May21 200819 542.75 547.50 542.75 544.00 +1.25 1,112 34,587 +31,131 Hover/Click
Jul21 200819 551.50 555.00 551.00 552.50 +0.75 1,100 17,687 +15,919 Hover/Click
Sep21 200819 560.00 563.00 559.75 560.25 +0.50 1,175 16,775 +15,110 Hover/Click
Total Volume and Open Interest 89,223 806,261 +723,474  
Oats(CBOT) Weekly Monthly
Sep20 200819 270.25 270.25 267.50 267.75 -4.75 30 484 +0 Hover/Click
Dec20 200819 266.50 268.00 261.25 262.75 -3.75 545 3,834 +57 Hover/Click
Mar21 200819 264.75 265.75 261.50 262.25 -2.50 14 191 +3 Hover/Click
May21 200819 263.00 263.00 263.00 263.00 -2.75 0 57 +0 Hover/Click
Total Volume and Open Interest 589 4,566 +60  
Rough Rice(CBOT) Weekly Monthly
Sep20 200819 11.95 12.05 11.85 12.04 +0.12 714 3,922 -562 Hover/Click
Nov20 200819 12.10 12.24 12.03 12.23 +0.13 766 5,592 +582 Hover/Click
Jan21 200819 12.18 12.36 12.18 12.36 +0.12 8 119 +7 Hover/Click
Mar21 200819 12.40 12.44 12.40 12.43 +0.06 0 11 +0 Hover/Click
Total Volume and Open Interest 1,491 9,650 +30  
Live Cattle(CME) Weekly Monthly
Aug20 200819 107.035 107.650 106.800 107.480 +0.750 3,463 7,350 -1,179 Hover/Click
Oct20 200819 110.250 111.050 109.930 110.830 +0.945 20,810 124,768 +263 Hover/Click
Dec20 200819 113.200 114.035 112.950 113.800 +0.850 13,424 64,535 +801 Hover/Click
Feb21 200819 115.750 116.450 115.635 116.050 +0.450 8,138 44,567 +1,309 Hover/Click
Apr21 200819 117.230 117.885 117.150 117.330 +0.130 3,880 31,673 +389 Hover/Click
Jun21 200819 110.730 111.350 110.680 110.900 +0.170 1,324 13,947 +21 Hover/Click
Total Volume and Open Interest 51,660 290,502 +1,692  
Feeder Cattle(CME) Weekly Monthly
Aug20 200819 143.250 144.050 143.250 143.550 +0.315 719 3,178 -295 Hover/Click
Sep20 200819 145.880 147.100 145.535 146.000 +0.400 4,885 9,268 -274 Hover/Click
Oct20 200819 146.750 147.830 146.535 146.800 +0.420 4,401 14,860 +396 Hover/Click
Nov20 200819 147.000 148.250 146.900 147.235 +0.450 2,311 7,619 +225 Hover/Click
Jan21 200819 144.485 145.880 144.485 144.735 +0.285 1,031 7,447 +160 Hover/Click
Mar21 200819 143.500 144.380 142.900 143.000 -0.080 422 2,587 +74 Hover/Click
Apr21 200819 144.200 144.650 143.535 143.735 -0.015 84 540 +7 Hover/Click
Total Volume and Open Interest 13,897 45,774 +281  
Lean Hogs(CME) Weekly Monthly
Oct20 200819 51.650 52.830 51.480 52.550 +1.120 10,558 101,692 +292 Hover/Click
Dec20 200819 53.300 54.180 53.150 53.580 +0.400 6,515 51,305 +408 Hover/Click
Feb21 200819 61.250 61.750 60.700 61.150 +0.020 3,216 28,614 -54 Hover/Click
Apr21 200819 66.400 66.800 66.000 66.530 +0.230 1,658 20,451 +421 Hover/Click
May21 200819 71.150 71.150 70.650 70.880 +0.030 8 697 -2  
Jun21 200819 75.830 76.380 75.600 76.100 +0.350 529 8,148 +113 Hover/Click
Jul21 200819 76.030 76.480 75.930 76.300 +0.270 205 2,113 +70 Hover/Click
Aug21 200819 75.000 75.380 74.930 75.300 +0.250 51 979 +9 Hover/Click
Total Volume and Open Interest 22,773 214,393 +1,268  
Class III Milk(CME) Weekly Monthly
Aug20 200819 19.83 19.85 19.47 19.84 unch 241 5,696 -67 Hover/Click
Sep20 200819 15.96 16.02 15.41 15.53 -0.47 621 4,380 +39 Hover/Click
Oct20 200819 16.96 16.96 16.57 16.64 -0.28 348 3,542 +24 Hover/Click
Nov20 200819 16.88 16.90 16.68 16.77 -0.14 184 2,654 +40 Hover/Click
Dec20 200819 16.44 16.44 16.30 16.36 -0.11 116 2,051 +68 Hover/Click
Jan21 200819 16.28 16.28 16.09 16.11 -0.10 7 840 +3 Hover/Click
Feb21 200819 16.17 16.18 16.15 16.17 -0.05 8 794 +5 Hover/Click
Mar21 200819 16.31 16.31 16.28 16.28 -0.07 4 817 +4 Hover/Click
Apr21 200819 16.35 16.35 16.32 16.35 -0.06 4 464 +3 Hover/Click
May21 200819 16.45 16.45 16.42 16.45 unch 37 510 +12 Hover/Click
Jun21 200819 16.55 16.55 16.55 16.55 -0.06 4 454 +2 Hover/Click
Jul21 200819 16.63 16.63 16.63 16.63 -0.10 4 141 +1 Hover/Click
Aug21 200819 16.70 16.70 16.70 16.70 -0.10 0 115 +0 Hover/Click
Total Volume and Open Interest 1,579 22,807 +134  
Cocoa(ICE) Weekly Monthly
Sep20 200819 2493 2493 2442 2446 -30 2,912 998 -2,423 Hover/Click
Dec20 200819 2445 2465 2422 2460 +15 22,112 101,182 +1,497 Hover/Click
Mar21 200819 2441 2451 2413 2448 +9 8,059 51,284 +172 Hover/Click
May21 200819 2436 2446 2407 2442 +4 3,053 19,253 +247 Hover/Click
Jul21 200819 2424 2444 2407 2439 +2 1,397 13,019 +677 Hover/Click
Sep21 200819 2416 2433 2398 2430 +1 406 6,626 +38 Hover/Click
Dec21 200819 2406 2420 2382 2417 -1 142 6,919 +117 Hover/Click
Total Volume and Open Interest 38,081 199,457 +325  
Coffee "C"(ICE) Weekly Monthly
Sep20 200819 119.50 122.20 116.75 118.45 -0.85 6,996 15,802 -4,315 Hover/Click
Dec20 200819 120.75 123.85 117.80 119.35 -1.70 18,295 112,170 +282 Hover/Click
Mar21 200819 122.90 125.55 119.65 121.25 -1.60 6,635 59,244 -213 Hover/Click
May21 200819 123.20 126.35 120.55 122.15 -1.55 2,444 26,314 +423 Hover/Click
Jul21 200819 124.25 126.80 121.35 122.95 -1.55 1,037 13,884 -42 Hover/Click
Sep21 200819 125.15 127.45 122.00 123.65 -1.50 620 8,838 -105 Hover/Click
Total Volume and Open Interest 36,314 261,731 -3,956  
Orange Juice(ICE) Weekly Monthly
Sep20 200819 120.25 120.25 119.05 119.75 -0.10 465 3,491 -249 Hover/Click
Nov20 200819 121.90 122.40 121.10 121.70 -0.20 452 4,704 +257 Hover/Click
Jan21 200819 125.25 125.25 123.80 124.45 -0.05 10 873 +1 Hover/Click
Mar21 200819 126.70 126.70 126.45 126.45 +0.40 9 394 +4 Hover/Click
May21 200819 128.05 128.05 128.05 128.05 +0.40 0 87 +0 Hover/Click
Jul21 200819 130.45 130.45 130.45 130.45 +0.40 0 2 +0 Hover/Click
Total Volume and Open Interest 936 9,552 +13  
Sugar #11(ICE) Weekly Monthly
Oct20 200819 12.92 13.26 12.90 13.24 +0.35 44,791 367,096 +846 Hover/Click
Mar21 200819 13.44 13.77 13.44 13.76 +0.32 25,478 243,740 +4,961 Hover/Click
May21 200819 13.17 13.44 13.15 13.43 +0.29 11,011 124,771 +701 Hover/Click
Jul21 200819 12.82 13.07 12.80 13.07 +0.27 7,495 93,675 -396 Hover/Click
Oct21 200819 12.62 12.90 12.62 12.90 +0.25 4,725 71,980 +336 Hover/Click
Mar22 200819 12.75 13.01 12.75 13.01 +0.22 1,462 43,936 +221 Hover/Click
May22 200819 12.45 12.59 12.45 12.59 +0.16 1,047 27,683 +539 Hover/Click
Jul22 200819 12.18 12.30 12.18 12.28 +0.11 740 22,121 -70 Hover/Click
Total Volume and Open Interest 97,210 1,019,223 +7,366  
London Cocoa(LCE) Weekly Monthly
Sep20 200819 1643 1649 1621 1645 -3 4,203 40,910 -908 Hover/Click
Dec20 200819 1668 1675 1642 1672 -1 11,477 75,143 +850 Hover/Click
Mar21 200819 1662 1665 1638 1661 -4 4,759 57,777 -505 Hover/Click
May21 200819 1659 1661 1636 1657 -6 3,419 27,429 +532 Hover/Click
Jul21 200819 1653 1655 1637 1654 -7 1,055 12,230 +46 Hover/Click
Sep21 200819 1649 1651 1635 1650 -7 445 12,628 +26 Hover/Click
Dec21 200819 1644 1647 1631 1645 -8 183 14,950 +58 Hover/Click
Total Volume and Open Interest 25,559 242,487 +102  
London Sugar(LCE) Weekly Monthly
Oct20 200819 374.80 380.80 373.30 379.70 +6.30 4,125 43,024 -421 Hover/Click
Dec20 200819 374.10 381.10 374.00 380.00 +6.90 3,170 28,706 +846 Hover/Click
Mar21 200819 376.90 382.40 376.10 381.60 +6.80 1,105 18,738 +327 Hover/Click
May21 200819 381.20 385.20 379.90 384.90 +6.40 365 9,078 +237 Hover/Click
Aug21 200819 378.00 381.60 377.30 381.60 +6.40 115 4,165 -16 Hover/Click
Total Volume and Open Interest 8,947 108,737 +1,035  
Cotton(ICE) Weekly Monthly
Oct20 200819 62.29 63.21 62.29 63.21 +0.82 3 105 +2 Hover/Click
Dec20 200819 62.93 63.85 62.83 63.77 +0.84 8,401 113,199 -340 Hover/Click
Mar21 200819 63.86 64.77 63.75 64.69 +0.86 2,057 44,832 +126 Hover/Click
May21 200819 64.76 65.41 64.47 65.33 +0.80 698 11,080 -31 Hover/Click
Jul21 200819 65.30 65.80 65.00 65.73 +0.71 269 8,009 +106 Hover/Click
Oct21 200819 64.32 64.32 64.32 64.32 +0.57 0 1 +0 Hover/Click
Total Volume and Open Interest 11,785 193,006 -7  
Lumber(CME) Weekly Monthly
Sep20 200819 770.6 783.0 767.0 782.9 +28.9 513 2,492 -8  
Nov20 200819 702.4 714.7 702.4 714.7 +29.0 326 1,329 +59  
Jan21 200819 635.6 654.5 635.6 654.5 +29.0 36 644 +11  
Mar21 200819 591.0 602.7 586.8 601.1 +20.1 11 200 +3  
May21 200819 556.3 572.6 554.5 572.6 +28.6 7 82 +5  
Jul21 200819 567.6 567.6 567.6 567.6 +28.6 0 1 +0  
Sep21 200819 569.1 569.1 569.1 569.1 +28.6        
Total Volume and Open Interest 893 4,748 +70  
Crude Oil(NYM) Weekly Monthly
Sep20 200819 42.60 43.03 42.36 42.93 +0.04 208,429 75,639 -44,655 Hover/Click
Oct20 200819 42.81 43.21 42.55 43.11 -0.01 193,105 356,497 +18,211 Hover/Click
Nov20 200819 43.08 43.48 42.87 43.39 -0.05 64,828 201,988 +2,330 Hover/Click
Dec20 200819 43.43 43.79 43.20 43.69 -0.07 75,464 264,099 +3,859 Hover/Click
Jan21 200819 43.80 44.08 43.53 43.98 -0.08 29,062 104,504 +6,695 Hover/Click
Feb21 200819 44.10 44.34 43.82 44.26 -0.07 15,146 69,423 +416 Hover/Click
Mar21 200819 44.38 44.58 44.09 44.51 -0.06 14,533 118,660 +1,667 Hover/Click
Apr21 200819 44.64 44.78 44.32 44.72 -0.05 3,527 43,671 +41 Hover/Click
May21 200819 44.74 44.96 44.51 44.91 -0.03 3,427 40,024 -886 Hover/Click
Jun21 200819 44.81 45.14 44.65 45.06 -0.02 22,980 177,535 +478 Hover/Click
Jul21 200819 45.05 45.26 44.81 45.19 unch 1,566 38,878 +388 Hover/Click
Aug21 200819 45.19 45.31 44.89 45.30 +0.02 1,695 31,353 +331 Hover/Click
Sep21 200819 44.98 45.39 44.97 45.39 +0.04 3,693 51,432 +522 Hover/Click
Oct21 200819 45.44 45.44 45.44 45.44 +0.04 824 24,575 +58 Hover/Click
Nov21 200819 45.45 45.54 45.45 45.50 +0.05 698 24,100 +114 Hover/Click
Dec21 200819 45.46 45.61 45.18 45.56 +0.05 26,163 183,805 -560 Hover/Click
Total Volume and Open Interest 678,800 2,052,090 -8,668  
e-miNY Crude Oil(NYM)
Sep20 200819 42.650 43.000 42.350 42.925 +0.025 4,498 655 -345  
Oct20 200819 42.850 43.225 42.550 43.100 -0.025 2,313 677 +165  
Nov20 200819 43.275 43.475 42.875 43.400 -0.050 48 176 +20  
Dec20 200819 43.600 43.775 43.225 43.700 -0.050 141 614 +12  
Jan21 200819 43.725 44.050 43.550 43.975 -0.075 2 85 +0  
Feb21 200819 44.250 44.250 44.150 44.250 -0.075 2 96 -1  
Mar21 200819 44.500 44.500 44.500 44.500 -0.075 2 40 +1  
Apr21 200819 44.725 44.725 44.575 44.725 -0.050 4 32 +4  
May21 200819 44.900 44.900 44.900 44.900 -0.050 0 21 +0  
Jun21 200819 44.700 45.050 44.700 45.050 -0.025 4 125 +1  
Total Volume and Open Interest 7,025 2,654 -147  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200819 125.50 125.81 123.74 125.10 -0.94 47,646 62,911 -2,646 Hover/Click
Oct20 200819 127.51 127.99 125.97 127.22 -1.03 31,155 69,272 +2,767 Hover/Click
Nov20 200819 129.65 130.10 128.20 129.36 -1.07 14,517 38,663 +575 Hover/Click
Dec20 200819 131.74 132.07 130.28 131.38 -1.04 16,850 41,575 -57 Hover/Click
Jan21 200819 133.73 133.91 132.17 133.26 -1.00 4,882 28,072 +356 Hover/Click
Feb21 200819 135.25 135.39 133.70 134.77 -0.99 2,958 21,478 -117 Hover/Click
Mar21 200819 136.08 136.08 134.75 135.77 -0.94 2,041 16,710 -41 Hover/Click
Apr21 200819 135.83 136.29 135.83 136.29 -0.85 373 9,989 +38 Hover/Click
May21 200819 136.67 137.11 136.34 137.11 -0.77 450 8,367 -77 Hover/Click
Jun21 200819 138.19 138.35 137.05 138.13 -0.73 1,707 23,435 +313 Hover/Click
Jul21 200819 139.72 139.72 139.60 139.60 -0.72 155 4,834 +26 Hover/Click
Aug21 200819 140.40 140.99 140.40 140.99 -0.70 174 4,298 -52 Hover/Click
Sep21 200819 142.26 142.26 142.26 142.26 -0.70 204 5,534 -3 Hover/Click
Oct21 200819 143.43 143.43 143.43 143.43 -0.67 104 2,404 -1 Hover/Click
Total Volume and Open Interest 123,918 384,244 +1,208  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200819 125.90 129.16 125.00 129.05 +0.75 67,316 57,663 -6,936 Hover/Click
Oct20 200819 120.35 122.94 119.31 122.85 +0.36 73,250 106,596 +7,884 Hover/Click
Nov20 200819 118.62 121.02 117.76 120.92 +0.15 28,742 42,094 +232 Hover/Click
Dec20 200819 117.83 119.81 116.79 119.68 +0.08 21,168 46,680 +315 Hover/Click
Jan21 200819 118.25 120.15 117.31 120.03 +0.06 4,109 18,744 +453 Hover/Click
Feb21 200819 119.26 121.39 118.96 121.39 +0.05 961 7,713 +63 Hover/Click
Mar21 200819 121.77 123.77 121.47 123.73 +0.04 1,253 17,234 +203 Hover/Click
Apr21 200819 137.07 138.71 136.89 138.71 -0.09 679 13,419 +37 Hover/Click
May21 200819 138.37 139.98 138.05 139.98 -0.17 949 4,583 -70 Hover/Click
Jun21 200819 138.88 140.07 137.94 140.07 -0.25 1,588 22,235 -57 Hover/Click
Total Volume and Open Interest 200,851 357,234 +2,031  
e-miNY RBOB Gasoline(NYM)
Sep20 200819 129.05 129.05 129.05 129.05 +0.75        
Oct20 200819 122.85 122.85 122.85 122.85 +0.36        
Nov20 200819 120.92 120.92 120.92 120.92 +0.15        
Dec20 200819 119.68 119.68 119.68 119.68 +0.08        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep20 200819 2.417 2.455 2.375 2.426 +0.009 143,939 108,819 -22,369 Hover/Click
Oct20 200819 2.554 2.593 2.513 2.563 +0.007 94,157 209,791 +430 Hover/Click
Nov20 200819 2.868 2.895 2.836 2.868 -0.002 46,201 184,557 +3,130 Hover/Click
Dec20 200819 3.149 3.172 3.137 3.152 -0.005 17,387 97,436 +3,464 Hover/Click
Jan21 200819 3.257 3.273 3.243 3.255 -0.002 19,648 126,365 -411 Hover/Click
Feb21 200819 3.193 3.219 3.189 3.203 unch 7,443 42,959 +241 Hover/Click
Mar21 200819 3.060 3.081 3.055 3.065 +0.001 12,610 80,366 +474 Hover/Click
Apr21 200819 2.760 2.786 2.759 2.777 +0.011 8,064 75,715 +977 Hover/Click
May21 200819 2.713 2.739 2.713 2.733 +0.015 4,432 45,944 +769 Hover/Click
Jun21 200819 2.742 2.763 2.739 2.759 +0.016 3,333 24,584 +686 Hover/Click
Jul21 200819 2.770 2.796 2.770 2.791 +0.015 2,355 18,546 +729 Hover/Click
Aug21 200819 2.788 2.804 2.779 2.799 +0.015 2,976 17,797 +295 Hover/Click
Sep21 200819 2.770 2.793 2.767 2.788 +0.015 2,034 21,926 +511 Hover/Click
Oct21 200819 2.795 2.815 2.788 2.809 +0.015 3,555 54,303 +615 Hover/Click
Nov21 200819 2.852 2.866 2.845 2.858 +0.015 1,517 25,627 +254 Hover/Click
Dec21 200819 2.975 2.994 2.973 2.985 +0.015 2,161 20,479 +819 Hover/Click
Total Volume and Open Interest 376,124 1,254,609 -8,234  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200819 45.17 45.48 44.81 45.37 -0.09 164,226 301,516 -16,508 Hover/Click
Nov20 200819 45.79 45.97 45.34 45.88 -0.13 110,920 374,327 +6,855 Hover/Click
Dec20 200819 46.30 46.45 45.83 46.36 -0.13 102,425 349,749 +1,746 Hover/Click
Jan21 200819 46.65 46.83 46.24 46.75 -0.12 31,215 182,464 +2,738 Hover/Click
Feb21 200819 47.09 47.21 46.64 47.13 -0.10 31,088 107,183 +919 Hover/Click
Mar21 200819 47.44 47.57 47.00 47.48 -0.08 25,340 110,603 +5,127 Hover/Click
Apr21 200819 47.73 47.87 47.31 47.78 -0.06 9,120 60,012 +1,474 Hover/Click
May21 200819 47.89 48.11 47.56 48.02 -0.04 5,189 57,374 -1,144 Hover/Click
Jun21 200819 48.15 48.29 47.76 48.22 -0.02 20,134 163,180 +1,200 Hover/Click
Jul21 200819 48.16 48.79 48.16 48.39 unch 1,065 52,513 +81 Hover/Click
Aug21 200819 48.55 48.56 48.55 48.56 +0.02 510 39,324 +149 Hover/Click
Sep21 200819 48.69 48.69 48.69 48.69 +0.04 1,686 47,402 +17 Hover/Click
Oct21 200819 48.81 48.81 48.81 48.81 +0.05 559 25,983 +183 Hover/Click
Nov21 200819 48.89 48.89 48.89 48.89 +0.05 256 20,628 +77 Hover/Click
Total Volume and Open Interest 535,186 2,523,510 +957  
Gas Oil(ICE) Weekly Monthly
Sep20 200819 379.50 380.50 374.25 376.75 -3.25 54,114 138,309 -6,398 Hover/Click
Oct20 200819 384.75 385.50 379.75 382.00 -3.00 49,425 136,818 +1,476 Hover/Click
Nov20 200819 388.75 389.75 384.25 386.75 -2.75 25,314 108,626 +1,951 Hover/Click
Dec20 200819 391.75 393.00 387.50 390.00 -2.75 26,490 102,307 +1,561 Hover/Click
Jan21 200819 397.00 397.00 391.75 394.25 -2.75 5,593 48,424 -342 Hover/Click
Feb21 200819 400.75 400.75 396.25 398.75 -2.50 3,857 27,412 +62 Hover/Click
Mar21 200819 404.50 404.75 400.25 402.50 -2.50 3,534 30,337 +687 Hover/Click
Apr21 200819 407.75 407.75 403.50 405.75 -2.50 618 18,063 +75 Hover/Click
May21 200819 410.50 410.75 406.50 408.75 -2.25 1,052 15,217 +147 Hover/Click
Jun21 200819 413.25 413.25 408.50 411.00 -2.50 3,624 50,154 +572 Hover/Click
Total Volume and Open Interest 181,293 890,725 +950  
Ethanol(CBOT)
Sep20 200819 1.310 1.310 1.310 1.310 +0.020 3 62 +0  
Oct20 200819 1.300 1.300 1.300 1.300 +0.011        
Nov20 200819 1.301 1.301 1.301 1.301 +0.011 0 1 +0  
Dec20 200819 1.306 1.306 1.306 1.306 +0.011 0 1 +0  
Jan21 200819 1.291 1.291 1.291 1.291 +0.011        
Feb21 200819 1.291 1.291 1.291 1.291 +0.011        
Mar21 200819 1.291 1.291 1.291 1.291 +0.011        
Apr21 200819 1.336 1.336 1.336 1.336 +0.011        
Total Volume and Open Interest 3 64 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200819 42.71 43.00 42.37 42.93 +0.04 20,881 22,732 -9,610 Hover/Click
Oct20 200819 42.90 43.23 42.56 43.11 -0.01 32,372 48,378 +1,678 Hover/Click
Nov20 200819 43.23 43.49 42.89 43.39 -0.05 26,117 35,522 +233 Hover/Click
Dec20 200819 43.58 43.79 43.23 43.69 -0.07 23,785 93,634 +1,515 Hover/Click
Jan21 200819 43.84 44.08 43.55 43.98 -0.08 6,981 17,123 -214 Hover/Click
Feb21 200819 44.18 44.35 43.84 44.26 -0.07 5,125 8,965 +467 Hover/Click
Mar21 200819 44.38 44.57 44.11 44.51 -0.06 2,365 12,390 +163 Hover/Click
Apr21 200819 44.54 44.77 44.33 44.72 -0.05 387 5,627 -30 Hover/Click
May21 200819 44.68 44.95 44.53 44.91 -0.03 270 5,649 -5 Hover/Click
Jun21 200819 44.94 45.15 44.68 45.06 -0.02 2,927 35,004 +191 Hover/Click
Jul21 200819 45.19 45.19 45.19 45.19 unch 174 6,014 +46 Hover/Click
Aug21 200819 45.30 45.30 45.30 45.30 +0.02 72 6,651 +3 Hover/Click
Sep21 200819 45.39 45.39 45.39 45.39 +0.04 296 6,410 +7 Hover/Click
Oct21 200819 45.44 45.44 45.44 45.44 +0.04 7 6,801 +0 Hover/Click
Nov21 200819 45.50 45.50 45.50 45.50 +0.05 0 6,255 +0 Hover/Click
Dec21 200819 45.32 45.56 45.32 45.56 +0.05 3,546 71,114 +59 Hover/Click
Total Volume and Open Interest 126,536 476,976 -5,029  
US Dollar Index(ICE) Weekly Monthly
Sep20 200819 92.210 93.065 92.145 92.880 +0.620 12,464 32,874 -222 Hover/Click
Dec20 200819 92.250 93.080 92.190 92.910 +0.625 280 1,397 +5 Hover/Click
Mar21 200819 92.290 92.900 92.290 92.900 +0.625 6 91 +6 Hover/Click
Total Volume and Open Interest 12,750 34,365 -211  
Australian Dollar(CME) Weekly Monthly
Sep20 200819 72.44 72.76 71.80 72.05 -0.40 62,858 123,800 +2,891 Hover/Click
Dec20 200819 72.48 72.77 71.82 72.07 -0.40 159 917 +10 Hover/Click
Mar21 200819 72.43 72.75 71.87 72.07 -0.40 35 137 +35 Hover/Click
Total Volume and Open Interest 63,157 125,094 +2,735  
British Pound(CME) Weekly Monthly
Sep20 200819 132.45 132.69 130.95 131.16 -1.30 51,166 179,071 -552 Hover/Click
Dec20 200819 132.66 132.74 130.96 131.21 -1.31 189 2,122 +57 Hover/Click
Mar21 200819 132.50 132.79 131.21 131.30 -1.30 0 261 +0 Hover/Click
Total Volume and Open Interest 51,394 181,950 -1,003  
Canadian Dollar(CME) Weekly Monthly
Sep20 200819 75.98 76.15 75.61 75.81 -0.21 40,713 119,912 +618 Hover/Click
Dec20 200819 75.96 76.16 75.62 75.82 -0.22 193 4,927 +38 Hover/Click
Mar21 200819 75.97 76.14 75.67 75.84 -0.22 14 345 +4 Hover/Click
Jun21 200819 75.84 76.10 75.72 75.84 -0.20 0 169 +0 Hover/Click
Total Volume and Open Interest 41,032 139,508 +608  
Japanese Yen(CME) Weekly Monthly
Sep20 200819 94.91 95.17 94.23 94.45 -0.45 71,990 141,444 +1,431 Hover/Click
Dec20 200819 95.01 95.28 94.34 94.56 -0.45 148 676 -36 Hover/Click
Mar21 200819 94.73 95.37 94.56 94.73 -0.46 0 348 +0 Hover/Click
Total Volume and Open Interest 72,400 142,839 +806  
Swiss Franc(CME) Weekly Monthly
Sep20 200819 110.83 110.95 109.31 109.52 -1.31 15,885 56,269 +413 Hover/Click
Dec20 200819 111.11 111.23 109.60 109.80 -1.32 70 209 +19 Hover/Click
Mar21 200819 110.12 110.12 109.95 110.12 -1.32 0 66 +0 Hover/Click
Total Volume and Open Interest 15,955 56,575 +432  
EuroFX(CME) Weekly Monthly
Sep20 200819 119.41 119.60 118.36 118.62 -0.83 128,995 688,072 -440 Hover/Click
Dec20 200819 119.62 119.82 118.60 118.84 -0.84 899 10,264 +186 Hover/Click
Mar21 200819 119.88 120.07 118.90 119.10 -0.84 2 1,066 +0 Hover/Click
Total Volume and Open Interest 130,521 704,141 -1,771  
Mexican Peso(CME) Weekly Monthly
Sep20 200819 450.00 453.38 449.13 451.38 +1.50 33,287 133,322 -851 Hover/Click
Oct20 200819 448.00 450.75 448.00 449.50 +1.50 11 23 +10  
Total Volume and Open Interest 33,345 135,312 -833  
Brazilian Real(CME) Weekly Monthly
Sep20 200819 182.70 183.85 179.70 181.00 -1.65 4,522 35,104 +160 Hover/Click
Oct20 200819 182.50 183.60 179.60 180.80 -1.65 113 389 +80  
Nov20 200819 180.65 183.10 180.00 180.65 -1.60 0 1 +0  
Dec20 200819 180.50 183.15 179.90 180.50 -1.60 1 27 +1 Hover/Click
Total Volume and Open Interest 4,636 35,521 +241  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200819 178~270 179~130 178~000 178~140 -0~120 262,451 1,128,894 +5,680 Hover/Click
Dec20 200819 177~100 177~240 176~120 176~250 -0~120 4,154 38,886 +2,142 Hover/Click
Mar21 200819 176~250 176~250 176~250 176~250 -0~120       Hover/Click
Total Volume and Open Interest 266,605 1,167,780 +7,822  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200819 139~135 139~180 139~085 139~120 -0~005 1,000,368 3,434,179 +20,034 Hover/Click
Dec20 200819 139~095 139~140 139~045 139~075 -0~015 31,898 84,378 +11,501 Hover/Click
Mar21 200819 139~075 139~075 139~075 139~075 -0~015       Hover/Click
Total Volume and Open Interest 1,032,266 3,518,557 +31,535  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200819 125~270 125~284 125~246 125~266 +0~004 551,942 3,377,741 -9,081 Hover/Click
Dec20 200819 125~306 126~000 125~280 125~304 +0~006 13,896 104,363 +7,025 Hover/Click
Mar21 200819 125~304 125~304 125~304 125~304 +0~006       Hover/Click
Total Volume and Open Interest 565,838 3,482,104 -2,056  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200819 110~132 110~134 110~127 110~132 +0~001 242,896 2,095,553 -17,120 Hover/Click
Dec20 200819 110~141 110~145 110~140 110~144 +0~003 6,935 19,477 +2,885 Hover/Click
Mar21 200819 110~144 110~144 110~144 110~144 +0~003       Hover/Click
Total Volume and Open Interest 249,831 2,115,030 -14,235  
Eurodollars(CME) Weekly Monthly
Sep20 200819 99.772 99.780 99.768 99.780 +0.010 151,923 1,425,847 -10,887  
Dec20 200819 99.720 99.730 99.720 99.730 +0.010 63,274 956,553 -3,969  
Mar21 200819 99.795 99.810 99.795 99.805 +0.010 62,085 947,794 +415  
Jun21 200819 99.810 99.820 99.805 99.820 +0.010 70,307 908,574 -62  
Sep21 200819 99.805 99.820 99.800 99.815 +0.010 65,949 781,367 +6,059  
Dec21 200819 99.785 99.795 99.775 99.790 +0.010 63,326 731,846 -46  
Mar22 200819 99.800 99.815 99.795 99.810 +0.010 52,759 650,840 +953  
Jun22 200819 99.790 99.800 99.780 99.800 +0.015 50,209 561,515 +2,694  
Sep22 200819 99.775 99.790 99.765 99.785 +0.015 127,849 376,233 -22,248  
Dec22 200819 99.745 99.760 99.730 99.750 +0.010 45,842 304,670 +4,671  
Mar23 200819 99.730 99.750 99.720 99.740 +0.010 39,295 434,050 +2,536  
Jun23 200819 99.705 99.725 99.695 99.715 +0.015 32,174 239,070 +1,248  
Sep23 200819 99.670 99.690 99.655 99.680 +0.015 39,271 235,522 -2,728  
Dec23 200819 99.615 99.640 99.605 99.625 +0.015 26,887 198,439 +188  
Mar24 200819 99.585 99.610 99.570 99.590 +0.010 16,587 155,200 -562  
Jun24 200819 99.540 99.565 99.525 99.545 +0.010 19,299 112,900 -903  
Sep24 200819 99.490 99.515 99.475 99.495 +0.010 22,617 131,081 -720  
Dec24 200819 99.425 99.455 99.410 99.430 +0.010 20,723 118,840 +1,112  
Total Volume and Open Interest 1,024,932 9,548,168 -196,918  
Ultra T-Bond(CBOT)
Sep20 200819 219~25 221~05 217~28 218~28 -0~26 129,354 1,073,481 +1,859  
Dec20 200819 223~14 224~19 221~05 222~07 -0~28 2,585 2,488 +2,403  
Mar21 200819 222~07 222~07 222~07 222~07 -0~28        
Total Volume and Open Interest 131,939 1,075,969 +4,262  
Ultra 10-Yr T-Note(CBOT)
Sep20 200819 157~205 157~305 157~120 157~180 -0~025 135,783 1,035,841 +3,784  
Dec20 200819 159~265 160~040 159~170 159~230 -0~025 2,222 2,230 +664  
Mar21 200819 159~230 159~230 159~230 159~230 -0~025        
Total Volume and Open Interest 138,005 1,038,071 +4,448  
30 Day Federal Funds(CBOT)
Aug20 200819 99.902 99.908 99.902 99.905 +0.003 1,137 186,740 +498  
Sep20 200819 99.915 99.925 99.915 99.920 +0.005 3,579 103,438 +97  
Oct20 200819 99.925 99.930 99.920 99.925 unch 8,211 250,133 +182  
Nov20 200819 99.930 99.935 99.930 99.930 unch 12,066 152,780 -3,830  
Dec20 200819 99.935 99.940 99.930 99.935 unch 2,937 124,824 +525  
Jan21 200819 99.945 99.950 99.940 99.945 unch 360 165,567 -83  
Total Volume and Open Interest 43,805 1,496,033 -1,932  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200819 151.84 151.96 151.80 151.95 +0.09 1,203 13,024 -38 Hover/Click
Dec20 200819 151.95 151.95 151.95 151.95 +0.09       Hover/Click
Mar21 200819 151.95 151.95 151.95 151.95 +0.09       Hover/Click
Total Volume and Open Interest 1,203 13,024 -38  
Euro-Buxl(EUREX)
Sep20 200819 220.96 222.04 220.48 221.34 +0.54 30,144 215,239 -5,279  
Dec20 200819 219.80 220.26 219.18 219.76 +0.54 50 10,173 -53  
Mar21 200819 219.04 219.04 219.04 219.04 +0.54        
Total Volume and Open Interest 30,194 225,412 -5,332  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200819 176.47 176.87 176.39 176.57 +0.14 470,445 1,252,084 -17,774 Hover/Click
Dec20 200819 173.65 174.00 173.60 173.72 +0.12 5,466 42,705 +3,008 Hover/Click
Mar21 200819 175.07 175.07 175.07 175.07 +0.14 0 2 +0 Hover/Click
Total Volume and Open Interest 475,911 1,294,791 -14,766  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200819 134.81 134.98 134.80 134.87 +0.06 302,069 1,011,322 -15,994 Hover/Click
Dec20 200819 134.94 135.03 134.94 135.00 +0.08 9 1,512 -20 Hover/Click
Mar21 200819 134.37 134.37 134.37 134.37 +0.06       Hover/Click
Total Volume and Open Interest 302,078 1,012,834 -16,014  
Euro-Schatz(EUREX)
Sep20 200819 112.03 112.07 112.03 112.04 +0.01 197,592 1,660,107 -46,963  
Dec20 200819 112.24 112.26 112.24 112.24 unch 0 139 +0  
Mar21 200819 112.04 112.04 112.04 112.04 +0.01        
Total Volume and Open Interest 197,592 1,660,246 -46,963  
3-Mth Euribor(EUREX)
Sep20 200819 100.480 100.480 100.480 100.480 +0.005 100 718 +100  
Dec20 200819 100.470 100.470 100.470 100.470 +0.005 100 387 +100  
Mar21 200819 100.475 100.475 100.475 100.475 +0.005 100 868 +100  
Total Volume and Open Interest 300 3,900 +300  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200819 137~04 137~13 136~26 136~29 -0~04 132,020 494,304 -7,708 Hover/Click
Dec20 200819 136~05 136~13 135~28 135~30 -0~04 103 635 +3 Hover/Click
Total Volume and Open Interest 132,123 494,939 -7,705  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200819 99.91 99.92 99.90 99.92 +0.01 37,515 454,455 +8,119  
Dec20 200819 99.89 99.90 99.89 99.89 +0.00 31,211 491,283 -1,049  
Mar21 200819 99.93 99.95 99.93 99.94 unch 20,483 556,406 -4,368  
Jun21 200819 99.96 99.98 99.96 99.96 -0.01 31,141 519,801 -1,665  
Sep21 200819 99.98 100.00 99.98 100.00 unch 35,399 420,218 +5,675  
Dec21 200819 100.00 100.01 99.99 100.00 unch 29,537 341,674 +7,527  
Total Volume and Open Interest 318,014 3,992,496 +21,836  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200819 100.475 100.480 100.475 100.480 +0.005 45,435 484,258 -1,277  
Dec20 200819 100.465 100.470 100.465 100.470 +0.005 58,315 446,953 +5,198  
Mar21 200819 100.470 100.480 100.465 100.475 +0.005 49,835 319,232 -4,410  
Total Volume and Open Interest 470,065 3,486,273 -37,181  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200819 99.89 99.90 99.89 99.90 unch 3,038 117,772 +1,324  
Dec20 200819 99.87 99.88 99.87 99.88 unch 7,756 177,772 +1,983  
Mar21 200819 99.86 99.86 99.85 99.86 unch 6,988 136,593 +2,623  
Jun21 200819 99.83 99.84 99.83 99.84 unch 4,944 108,326 -1,716  
Sep21 200819 99.82 99.83 99.81 99.83 +0.01 6,328 85,607 +1,395  
Dec21 200819 99.79 99.80 99.79 99.80 unch 2,896 69,997 -366  
Mar22 200819 99.79 99.79 99.78 99.79 unch 1,141 63,814 -249  
Jun22 200819 99.76 99.77 99.76 99.77 unch 1,401 24,714 -686  
Sep22 200819 99.75 99.75 99.74 99.74 unch 2 839 -14  
Dec22 200819 99.71 99.71 99.71 99.71 -0.01 0 451 +0  
Total Volume and Open Interest 34,544 787,025 +4,344  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200819 99.12 99.12 99.09 99.12 +0.01 195,800 1,395,216 +7,054  
Dec20 200819 99.08 99.08 99.08 99.08 +0.01 19 7,905 +19  
Total Volume and Open Interest 195,819 1,403,121 +7,073  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200819 99.70 99.70 99.69 99.70 unch 166,641 1,236,288 -26,119  
Dec20 200819 99.68 99.68 99.68 99.68 unch 400 2,100 +400  
Total Volume and Open Interest 167,041 1,238,388 -25,719  
Gold(CMX) Weekly Monthly
Aug20 200819 1980.0 1980.0 1938.7 1958.7 -40.7 97 581 -42 Hover/Click
Oct20 200819 2002.6 2007.0 1923.7 1963.5 -41.3 13,138 69,690 +37 Hover/Click
Dec20 200819 2010.5 2015.6 1930.5 1970.3 -42.8 289,437 403,571 +4,297 Hover/Click
Feb21 200819 2023.0 2023.8 1939.2 1978.5 -43.1 5,311 31,640 -127 Hover/Click
Apr21 200819 2027.7 2028.7 1943.3 1983.7 -43.4 3,054 17,192 -842 Hover/Click
Jun21 200819 2012.1 2020.4 1955.0 1988.5 -43.5 1,516 7,920 -44 Hover/Click
Aug21 200819 2036.0 2036.0 1952.4 1992.5 -43.7 109 3,725 +19 Hover/Click
Oct21 200819 2033.1 2033.1 1956.8 1996.8 -43.7 50 2,504 -1 Hover/Click
Dec21 200819 2036.1 2039.9 1973.5 2000.9 -44.1 202 6,208 +5 Hover/Click
Feb22 200819 2005.5 2005.5 2000.6 2003.6 -44.1 0 16 +0 Hover/Click
Apr22 200819 2005.5 2005.5 2005.5 2005.5 -44.1 0 7 +0 Hover/Click
Jun22 200819 2040.0 2040.0 2011.1 2011.1 -44.1 0 97 +0 Hover/Click
Total Volume and Open Interest 314,693 545,667 +3,299  
Silver(CMX) Weekly Monthly
Sep20 200819 2785.5 2813.0 2653.0 2734.0 -73.5 164,741 82,220 -3,422 Hover/Click
Dec20 200819 2798.0 2827.0 2668.5 2748.6 -75.7 28,816 101,001 +5,749 Hover/Click
Mar21 200819 2823.0 2838.5 2695.5 2765.7 -76.7 696 7,846 +63 Hover/Click
May21 200819 2797.0 2847.0 2709.0 2779.8 -75.5 186 1,942 -3 Hover/Click
Jul21 200819 2848.0 2848.0 2793.4 2793.4 -75.5 146 1,229 -3 Hover/Click
Sep21 200819 2858.0 2858.0 2804.6 2804.6 -75.5 182 207 -34 Hover/Click
Dec21 200819 2853.0 2853.0 2774.0 2813.5 -75.5 0 425 +0 Hover/Click
Total Volume and Open Interest 194,922 195,427 +2,349  
Platinum(NYMEX) Weekly Monthly
Oct20 200819 977.4 978.8 938.0 956.3 -19.1 9,063 52,005 +345 Hover/Click
Jan21 200819 983.0 985.4 947.2 962.7 -19.4 573 5,716 +82 Hover/Click
Apr21 200819 970.7 971.9 956.7 966.9 -20.9 14 266 +6 Hover/Click
Jul21 200819 975.0 975.0 972.7 972.7 -21.5 0 12 +0 Hover/Click
Total Volume and Open Interest 9,652 58,070 +433  
Palladium(NYMEX) Weekly Monthly
Sep20 200819 2222.00 2222.00 2161.80 2179.10 -49.20 1,669 5,348 -198 Hover/Click
Dec20 200819 2216.50 2231.70 2178.20 2195.80 -49.10 474 4,686 +221 Hover/Click
Mar21 200819 2191.10 2191.10 2191.10 2191.10 -49.00 0 51 +0 Hover/Click
Total Volume and Open Interest 2,143 10,092 +23  
Copper(CMX) Weekly Monthly
Sep20 200819 297.45 302.95 296.70 302.30 +4.80 57,581 55,626 -584 Hover/Click
Dec20 200819 298.80 304.45 298.25 303.80 +4.65 19,222 95,305 +3,332 Hover/Click
Mar21 200819 300.00 305.50 299.50 305.00 +4.60 4,172 43,207 +882 Hover/Click
May21 200819 303.65 305.95 301.90 305.45 +4.45 1,968 15,788 -144 Hover/Click
Jul21 200819 302.25 306.30 302.25 305.80 +4.35 730 3,629 +505 Hover/Click
Total Volume and Open Interest 84,356 223,637 +3,899  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200819 27744 27855 27560 27632 -85 111,616 91,687 -2,588 Hover/Click
Dec20 200819 27575 27718 27457 27501 -86 54 555 +17 Hover/Click
Mar21 200819 27432 27561 27409 27439 -87 0 9 +0 Hover/Click
Jun21 200819 27392 27392 27392 27392 -86 0 1 +0 Hover/Click
Total Volume and Open Interest 111,670 92,252 -2,571  
S & P 500(CME) Weekly Monthly
Sep20 200819 3372.75 3393.25 3369.00 3372.75 -14.25 806 28,102 +194  
Dec20 200819 3362.25 3362.25 3362.25 3362.25 -14.00        
Mar21 200819 3353.00 3353.00 3353.00 3353.00 -14.00        
Jun21 200819 3340.00 3340.00 3340.00 3340.00 -14.75        
Total Volume and Open Interest 806 28,176 +194  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200819 3388.75 3395.75 3365.50 3372.75 -14.25 759,304 2,641,664 +3,415 Hover/Click
Dec20 200819 3377.50 3384.75 3355.50 3362.25 -14.00 1,629 67,395 -192 Hover/Click
Mar21 200819 3369.50 3376.50 3348.50 3353.00 -14.00 9 1,689 +2 Hover/Click
Jun21 200819 3340.00 3340.00 3340.00 3340.00 -14.75 1 42 +0 Hover/Click
Total Volume and Open Interest 760,943 2,710,792 +3,225  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200819 11414.25 11438.00 11299.00 11332.00 -77.25 246,403 227,149 +3,179 Hover/Click
Dec20 200819 11393.00 11420.75 11284.25 11315.25 -77.50 237 2,249 +13 Hover/Click
Mar21 200819 11387.00 11403.50 11286.50 11309.25 -80.00 19 28 +13 Hover/Click
Total Volume and Open Interest 246,659 229,426 +3,205  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200819 1935.10 1943.20 1923.50 1926.50 -8.60 9,687 57,220 +799 Hover/Click
Dec20 200819 1923.90 1923.90 1922.90 1923.90 -9.60 0 8 +0 Hover/Click
Mar21 200819 1928.50 1928.50 1928.50 1928.50 -8.60       Hover/Click
Total Volume and Open Interest 9,687 57,228 +799  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200819 25.55 26.35 25.28 26.23 +0.75 42,754 169,647 +9,419  
Oct20 200819 28.85 29.48 28.65 29.38 +0.55 12,864 42,295 +2,384  
Nov20 200819 28.22 28.73 28.10 28.68 +0.45 9,465 29,125 +2,505  
Total Volume and Open Interest 111,881 303,342 +5,863  
S & P 600(CME)
Sep20 200819 908.80 908.80 908.80 908.80 +1.20 0 1,089 +0  
Dec20 200819 909.40 909.40 909.40 909.40 +1.20        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200819 1569.70 1586.50 1566.00 1569.50 +0.20 76,811 500,746 +2,392 Hover/Click
Dec20 200819 1568.40 1582.20 1563.30 1566.00 +0.10 44 906 +6 Hover/Click
Mar21 200819 1562.50 1562.50 1562.50 1562.50 +1.10       Hover/Click
Total Volume and Open Interest 76,855 501,652 +2,398  
Nikkei 225(CME)
Sep20 200819 23095 23205 22955 23125 +50 3,536 15,058 +427  
Dec20 200819 23030 23030 22905 23030 +50 0 24 +0  
Total Volume and Open Interest 3,536 15,082 +427  
Nikkei 225(SGX) Weekly Monthly
Sep20 200819 23040 23150 22950 23130 +90 66,982 103,132 +594  
Dec20 200819 22870 22990 22800 22990 +95 261 15,747 +59  
Mar21 200819 22955 22955 22955 22955 +85 0 978 +0  
Total Volume and Open Interest 67,243 151,763 +653  
Nikkei 225 Mini(JPX)
Sep20 200819 23030 23140 22945 23130 +70 474,907 544,318 -695  
Dec20 200819 22855 23000 22800 22980 +60 18,864 17,606 -106  
Mar21 200819 22785 22940 22750 22920 +70 574 2,689 +8  
Total Volume and Open Interest 505,722 575,327 -939  
Nikkei 225(JPX)
Sep20 200819 23030 23140 22950 23130 +70 29,115 279,685 +1,762  
Dec20 200819 22880 22980 22790 22980 +60 378 78,666 -106  
Mar21 200819 22810 22920 22810 22920 +70 1 6,361 +8  
Total Volume and Open Interest 29,494 443,742 +1,564  
Nikkei 225(CME) Yen
Sep20 200819 23080 23195 22950 23115 +55 15,714 37,554 -875  
Dec20 200819 22970 23035 22810 22970 +55 0 96 +0  
Mar21 200819 22880 22880 22880 22880 +55        
Total Volume and Open Interest 15,714 37,650 -875  
Nikkei 225(CME) e-Mini Yen
Sep20 200819 23120 23120 23120 23120 +60        
Dec20 200819 22970 22970 22970 22970 +50        
Mar21 200819 22880 22880 22880 22880 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200819 4940.0 4982.0 4916.5 4976.5 +39.0 103,867 234,230 -5,383  
Sep20 200819 4940.0 4977.0 4911.5 4971.5 +39.5 52,700 145,815 +126,684  
Oct20 200819 4945.0 4963.0 4945.0 4963.0 +39.5        
Dec20 200819 4952.0 4952.0 4952.0 4952.0 +38.5 19 59,633 +16  
Mar21 200819 4941.0 4941.0 4941.0 4941.0 +38.5        
Jun21 200819 4855.5 4855.5 4855.5 4855.5 +39.0        
Total Volume and Open Interest 156,586 454,184 +121,317  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200819 25349 25395 25041 25135 -206 134,675 112,392 +6,470  
Sep20 200819 25268 25305 24961 25040 -219 1,584 12,399 +406  
Total Volume and Open Interest 136,671 134,367 +6,948  
DAX(EUREX) Weekly Monthly
Sep20 200819 12865.5 12990.5 12825.5 12975.5 +123.0 45,746 68,845 -3,501  
Dec20 200819 12865.0 12960.0 12865.0 12956.0 +123.0 31 837 -4  
Mar21 200819 12944.5 12944.5 12944.5 12944.5 +123.0 0 47 -3  
Total Volume and Open Interest 45,777 69,729 -3,508  
Mini-DAX(EUREX)
Sep20 200819 12872.0 12990.0 12826.0 12975.5 +123.0 29,450 10,751 -1,237  
Dec20 200819 12873.0 12970.0 12831.0 12956.0 +123.0 20 160 -5  
Mar21 200819 12944.5 12944.5 12944.5 12944.5 +123.0 0 8 +0  
Total Volume and Open Interest 29,470 10,919 -1,242  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200819 3281 3317 3270 3312 +35 473,354 3,308,534 -62,033  
Dec20 200819 3269 3305 3260 3301 +35 200 477,715 -51  
Mar21 200819 3288 3288 3288 3288 +35 0 3,753 +0  
Total Volume and Open Interest 488,554 3,852,094 -47,084  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200819 10173 10312 10126 10287 +143 19,351 153,456 -1,485  
Dec20 200819 10200 10251 10200 10251 +143 6 539 +3  
Mar21 200819 10147 10147 10147 10147 +142 1 37 -1  
Total Volume and Open Interest 19,358 154,032 -1,483  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200819 6060.00 6108.00 6031.50 6101.50 +44.00 64,790 755,788 +1,780  
Dec20 200819 6037.00 6071.50 6037.00 6071.50 +44.50 0 5,126 +0  
Mar21 200819 6036.50 6036.50 6036.50 6036.50 +44.50 2 190 +0  
Total Volume and Open Interest 64,795 761,162 +1,782  
SPI 200(SFE) Weekly Monthly
Sep20 200819 6063.0 6154.0 6047.0 6117.0 +48.0 40,819 329,711 +918  
Dec20 200819 6107.0 6107.0 6107.0 6107.0 +51.0 0 2,418 +0  
Mar21 200819 6040.0 6040.0 6040.0 6040.0 +51.0 0 1,681 +0  
Total Volume and Open Interest 40,896 334,423 +932  
FTSE MIB(ISE)
Sep20 200819 19835.00 20070.00 19720.00 20039.00 +206.00 11,399 63,808 -1,029  
Dec20 200819 19985.00 19985.00 19805.00 19969.00 +203.00 2 1,339 +0  
Mar21 200819 19819.00 19819.00 19819.00 19819.00 +203.00        
Total Volume and Open Interest 11,401 65,147 -1,029  
KOSPI 200(KFE)
Sep20 200819 314.90 316.90 313.30 313.45 +0.40 282,822 293,159 -1,683  
Dec20 200819 314.00 316.30 312.95 313.05 +0.45 1,079 37,154 -289  
Mar21 200819 316.60 316.60 312.00 312.00 unch 1 3,915 +0  
Total Volume and Open Interest 283,908 365,064 -2,465  
GSCI(CME) Weekly Monthly
Sep20 200819 356.95 358.40 356.80 357.80 unch 31 5,756 +1  
Oct20 200819 359.00 361.40 359.00 359.00 unch        
Nov20 200819 363.40 363.40 363.40 363.40 +8.80        
Total Volume and Open Interest 31 5,756 -1,476  
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