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 Thu August 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200820 911.75 914.00 900.50 903.00 -9.50 34,101 45,763 -2,146 Hover/Click
Nov20 200820 913.00 915.75 902.50 905.25 -8.75 144,989 380,153 +3,783 Hover/Click
Jan21 200820 918.00 921.75 909.50 911.75 -8.25 20,304 83,960 -240 Hover/Click
Mar21 200820 921.25 923.50 912.00 913.75 -8.00 18,095 164,022 +456 Hover/Click
May21 200820 922.50 925.50 915.50 917.25 -6.75 10,075 74,699 +978 Hover/Click
Jul21 200820 928.50 931.00 921.25 923.00 -6.75 6,569 53,631 +939 Hover/Click
Aug21 200820 923.75 931.00 922.25 923.75 -6.25 70 3,471 -5 Hover/Click
Sep21 200820 923.25 923.50 915.75 917.25 -5.50 17 1,478 +3 Hover/Click
Nov21 200820 919.00 920.50 912.75 915.00 -4.50 3,625 23,653 +392 Hover/Click
Jan22 200820 914.50 919.50 912.00 915.00 -4.00 319 1,473 +134 Hover/Click
Mar22 200820 901.75 905.00 896.00 899.00 -4.25 1,034 5,310 +629 Hover/Click
May22 200820 899.50 902.50 892.25 896.00 -3.75 262 1,012 +81 Hover/Click
Jul22 200820 901.75 908.00 899.75 902.00 -3.75 72 336 +29 Hover/Click
Aug22 200820 901.25 901.25 901.25 901.25 -3.75 0 32 +0 Hover/Click
Total Volume and Open Interest 239,582 839,582 +5,056  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200820 295.70 296.60 293.40 293.80 -1.90 15,261 47,064 -1,376 Hover/Click
Oct20 200820 298.00 298.90 295.80 296.30 -1.80 9,129 40,358 +1,275 Hover/Click
Dec20 200820 302.50 303.40 300.20 300.60 -1.90 47,869 171,520 -1,152 Hover/Click
Jan21 200820 303.80 304.50 301.50 301.90 -1.90 6,313 31,978 +494 Hover/Click
Mar21 200820 303.00 304.10 301.40 302.00 -1.60 6,681 53,801 +96 Hover/Click
May21 200820 303.10 304.20 301.70 302.40 -1.30 3,610 37,602 -355 Hover/Click
Jul21 200820 305.60 306.10 303.80 304.40 -1.20 2,664 30,147 +413 Hover/Click
Aug21 200820 305.80 306.70 304.90 305.30 -1.10 601 7,641 +155 Hover/Click
Sep21 200820 306.40 306.50 304.60 305.00 -1.20 244 7,880 +8 Hover/Click
Oct21 200820 304.60 304.90 302.80 303.00 -1.30 562 6,269 +122 Hover/Click
Total Volume and Open Interest 94,172 447,479 -114  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200820 31.67 31.70 31.17 31.30 -0.37 14,667 37,847 -293 Hover/Click
Oct20 200820 31.72 31.75 31.18 31.32 -0.40 9,439 39,016 +2,624 Hover/Click
Dec20 200820 31.97 31.99 31.39 31.52 -0.45 47,063 173,468 -212 Hover/Click
Jan21 200820 32.14 32.15 31.57 31.69 -0.45 7,341 53,445 +430 Hover/Click
Mar21 200820 32.26 32.26 31.69 31.82 -0.43 6,503 56,310 +968 Hover/Click
May21 200820 32.37 32.37 31.79 31.93 -0.41 3,760 42,959 +108 Hover/Click
Jul21 200820 32.27 32.27 31.87 32.00 -0.41 2,210 25,464 +885 Hover/Click
Aug21 200820 32.20 32.20 31.83 31.92 -0.40 138 2,762 +11 Hover/Click
Sep21 200820 31.85 31.87 31.68 31.80 -0.39 122 2,041 -46 Hover/Click
Oct21 200820 31.82 31.97 31.45 31.62 -0.37 416 3,331 +7 Hover/Click
Total Volume and Open Interest 93,202 448,958 +4,606  
Canola(WCE) Weekly Monthly
Nov20 200820 487.7 487.7 482.5 483.0 -4.8 7,149 135,869 +1,613 Hover/Click
Jan21 200820 494.9 495.0 490.1 490.7 -4.3 3,090 34,768 +845 Hover/Click
Mar21 200820 500.2 500.2 495.6 496.5 -3.8 1,364 14,902 +619 Hover/Click
May21 200820 503.9 503.9 500.5 501.7 -2.8 294 8,430 -6 Hover/Click
Jul21 200820 506.5 506.8 504.7 505.5 -2.1 87 2,501 +59 Hover/Click
Total Volume and Open Interest 12,044 197,696 +3,190  
Corn(CBOT) Weekly Monthly
Sep20 200820 324.25 325.75 320.75 324.50 -0.50 130,091 244,558 -11,271 Hover/Click
Dec20 200820 339.00 340.75 335.50 339.25 -0.50 205,186 766,912 -4,946 Hover/Click
Mar21 200820 352.00 353.50 348.50 352.25 -0.50 45,049 206,859 -5,297 Hover/Click
May21 200820 359.50 361.25 356.25 360.25 -0.50 7,699 52,045 +593 Hover/Click
Jul21 200820 365.50 367.00 362.50 366.00 -0.50 9,912 89,843 +226 Hover/Click
Sep21 200820 367.00 368.25 364.25 367.50 -0.50 2,163 37,482 +599 Hover/Click
Dec21 200820 373.50 375.00 371.00 374.00 -0.50 11,022 115,699 -352 Hover/Click
Mar22 200820 383.25 384.75 381.00 383.75 -0.25 146 4,888 +26 Hover/Click
May22 200820 388.00 389.75 386.75 389.25 -0.25 3 895 +0 Hover/Click
Jul22 200820 392.00 393.75 390.75 393.00 -0.50 139 1,839 +105 Hover/Click
Total Volume and Open Interest 411,554 1,525,023 -20,250  
Wheat(CBOT) Weekly Monthly
Sep20 200820 511.75 520.25 506.50 519.50 +7.50 50,255 67,495 -5,402 Hover/Click
Dec20 200820 522.00 529.25 515.75 528.50 +6.50 72,304 200,632 -1,452 Hover/Click
Mar21 200820 527.75 535.75 522.00 535.00 +6.50 17,638 64,036 +30 Hover/Click
May21 200820 532.25 540.00 526.75 539.25 +6.00 4,117 20,576 -129 Hover/Click
Jul21 200820 536.25 542.25 530.50 541.50 +5.25 3,038 35,982 +246 Hover/Click
Sep21 200820 541.50 548.00 537.50 547.75 +4.75 386 3,541 -16 Hover/Click
Total Volume and Open Interest 148,007 402,978 -6,727  
Wheat(KCBT) Weekly Monthly
Sep20 200820 436.75 442.00 431.25 441.50 +4.00 25,925 45,717 -5,437 Hover/Click
Dec20 200820 448.50 453.00 442.75 452.75 +3.75 31,404 143,937 +3,552 Hover/Click
Mar21 200820 459.25 463.00 452.75 462.75 +3.50 8,575 35,384 +1,223 Hover/Click
May21 200820 467.00 470.75 460.75 470.75 +3.50 1,640 14,998 -19 Hover/Click
Jul21 200820 474.75 478.50 468.50 478.25 +3.50 1,017 10,548 +154 Hover/Click
Sep21 200820 483.25 487.25 477.50 487.00 +3.25 261 2,297 +23 Hover/Click
Dec21 200820 496.50 499.25 490.25 499.25 +3.00 140 1,355 +110 Hover/Click
Total Volume and Open Interest 68,973 254,318 -384  
Wheat(MGE) Weekly Monthly
Sep20 200820 508.50 514.00 506.50 513.25 +3.25 6,262 31,821 -296,916 Hover/Click
Dec20 200820 522.25 528.25 520.50 527.50 +3.75 5,340 32,137 -280,863 Hover/Click
Mar21 200820 533.50 539.25 532.25 538.50 +3.50 1,057 9,473 -84,752 Hover/Click
May21 200820 543.25 547.75 542.25 547.50 +3.50 80 3,463 -31,124 Hover/Click
Jul21 200820 552.25 555.50 549.50 555.50 +3.00 10 1,767 -15,920 Hover/Click
Sep21 200820 560.25 563.25 557.50 563.25 +3.00 6 1,677 -15,098 Hover/Click
Total Volume and Open Interest 12,755 80,462 -725,799  
Oats(CBOT) Weekly Monthly
Sep20 200820 267.50 272.75 267.50 271.75 +4.00 132 411 -73 Hover/Click
Dec20 200820 261.75 263.50 260.75 263.50 +0.75 558 4,028 +194 Hover/Click
Mar21 200820 262.75 262.75 260.75 262.25 unch 67 209 +18 Hover/Click
May21 200820 262.75 262.75 262.75 262.75 -0.25 10 62 +5 Hover/Click
Total Volume and Open Interest 767 4,710 +144  
Rough Rice(CBOT) Weekly Monthly
Sep20 200820 12.04 12.23 12.01 12.16 +0.13 817 3,499 -423 Hover/Click
Nov20 200820 12.23 12.42 12.21 12.34 +0.11 842 6,178 +586 Hover/Click
Jan21 200820 12.36 12.50 12.35 12.47 +0.11 17 132 +13 Hover/Click
Mar21 200820 12.44 12.56 12.44 12.56 +0.13 5 14 +3 Hover/Click
Total Volume and Open Interest 1,682 9,830 +180  
Live Cattle(CME) Weekly Monthly
Aug20 200820 107.500 107.700 106.730 107.035 -0.445 3,978 5,631 -1,719 Hover/Click
Oct20 200820 110.680 110.830 109.385 109.785 -1.045 21,242 124,521 -247 Hover/Click
Dec20 200820 113.785 113.785 112.500 112.850 -0.950 12,619 65,382 +847 Hover/Click
Feb21 200820 116.000 116.250 115.350 115.650 -0.400 9,646 45,570 +1,003 Hover/Click
Apr21 200820 117.330 117.650 116.800 117.285 -0.045 3,422 32,052 +379 Hover/Click
Jun21 200820 110.980 111.150 110.230 110.635 -0.265 1,052 14,127 +180 Hover/Click
Total Volume and Open Interest 52,348 291,071 +569  
Feeder Cattle(CME) Weekly Monthly
Aug20 200820 143.735 143.750 143.235 143.435 -0.115 387 3,097 -81 Hover/Click
Sep20 200820 146.235 146.735 145.250 145.830 -0.170 2,873 9,185 -83 Hover/Click
Oct20 200820 147.130 147.450 145.950 146.380 -0.420 2,913 15,198 +338 Hover/Click
Nov20 200820 147.500 148.035 146.500 146.785 -0.450 1,276 7,733 +114 Hover/Click
Jan21 200820 145.130 145.785 144.300 144.630 -0.105 668 7,616 +169 Hover/Click
Mar21 200820 143.435 144.200 142.750 143.285 +0.285 253 2,649 +62 Hover/Click
Apr21 200820 143.485 144.580 143.400 144.035 +0.300 69 535 -5 Hover/Click
Total Volume and Open Interest 8,454 46,293 +519  
Lean Hogs(CME) Weekly Monthly
Oct20 200820 53.700 56.130 53.550 55.180 +2.630 15,602 100,213 -1,479 Hover/Click
Dec20 200820 54.380 56.380 54.100 55.850 +2.270 6,090 51,352 +47 Hover/Click
Feb21 200820 61.730 62.500 61.680 62.150 +1.000 3,940 28,723 +109 Hover/Click
Apr21 200820 66.720 66.970 66.280 66.930 +0.400 2,326 20,673 +222 Hover/Click
May21 200820 71.230 71.400 70.880 71.300 +0.420 173 696 -1  
Jun21 200820 76.450 76.500 75.600 76.150 +0.050 1,064 8,335 +187 Hover/Click
Jul21 200820 76.400 76.500 76.080 76.400 +0.100 153 2,171 +58 Hover/Click
Aug21 200820 75.200 75.480 75.180 75.430 +0.130 30 990 +11 Hover/Click
Total Volume and Open Interest 29,386 213,551 -842  
Class III Milk(CME) Weekly Monthly
Aug20 200820 19.52 19.60 19.52 19.60 -0.24 29 5,757 +61 Hover/Click
Sep20 200820 15.49 15.49 14.95 15.04 -0.49 510 4,380 +0 Hover/Click
Oct20 200820 16.48 16.59 16.27 16.35 -0.29 189 3,576 +34 Hover/Click
Nov20 200820 16.67 16.73 16.53 16.58 -0.19 69 2,651 -3 Hover/Click
Dec20 200820 16.30 16.33 16.20 16.22 -0.14 19 2,054 +3 Hover/Click
Jan21 200820 16.00 16.01 15.93 15.94 -0.17 0 840 +0 Hover/Click
Feb21 200820 16.13 16.13 15.95 15.95 -0.22 2 794 +0 Hover/Click
Mar21 200820 16.28 16.28 16.10 16.10 -0.18 5 821 +4 Hover/Click
Apr21 200820 16.32 16.32 16.22 16.22 -0.13 5 464 +0 Hover/Click
May21 200820 16.37 16.37 16.35 16.35 -0.10 4 514 +4 Hover/Click
Jun21 200820 16.45 16.47 16.45 16.47 -0.08 0 454 +0 Hover/Click
Jul21 200820 16.63 16.67 16.54 16.54 -0.09 0 141 +0 Hover/Click
Aug21 200820 16.70 16.70 16.60 16.60 -0.10 0 115 +0 Hover/Click
Total Volume and Open Interest 833 22,911 +104  
Cocoa(ICE) Weekly Monthly
Sep20 200820 2448 2491 2402 2440 -6 15 987 -11 Hover/Click
Dec20 200820 2448 2479 2393 2400 -60 13,495 100,003 -1,179 Hover/Click
Mar21 200820 2411 2464 2388 2393 -55 6,223 51,926 +642 Hover/Click
May21 200820 2427 2459 2387 2394 -48 2,102 19,764 +511 Hover/Click
Jul21 200820 2429 2446 2389 2393 -46 755 13,190 +171 Hover/Click
Sep21 200820 2435 2435 2382 2385 -45 318 6,746 +120 Hover/Click
Dec21 200820 2417 2417 2372 2374 -43 217 7,026 +107 Hover/Click
Total Volume and Open Interest 23,125 199,818 +361  
Coffee "C"(ICE) Weekly Monthly
Sep20 200820 118.00 119.95 117.00 118.55 +0.10 7,201 11,041 -4,761 Hover/Click
Dec20 200820 119.10 120.80 117.95 118.95 -0.40 23,909 112,747 +577 Hover/Click
Mar21 200820 120.25 122.65 119.90 120.80 -0.45 8,092 59,357 +113 Hover/Click
May21 200820 121.80 123.40 120.70 121.65 -0.50 3,874 27,848 +1,534 Hover/Click
Jul21 200820 122.10 123.95 121.40 122.40 -0.55 1,062 13,993 +109 Hover/Click
Sep21 200820 122.75 124.60 122.00 123.00 -0.65 613 8,844 +6 Hover/Click
Total Volume and Open Interest 45,295 259,451 -2,280  
Orange Juice(ICE) Weekly Monthly
Sep20 200820 120.20 120.50 117.50 118.30 -1.45 574 3,243 -248 Hover/Click
Nov20 200820 122.25 122.50 118.80 119.55 -2.15 679 5,050 +346 Hover/Click
Jan21 200820 124.50 124.50 121.50 122.25 -2.20 19 886 +13 Hover/Click
Mar21 200820 124.40 124.40 124.40 124.40 -2.05 6 396 +2 Hover/Click
May21 200820 126.10 126.10 126.10 126.10 -1.95 1 86 -1 Hover/Click
Jul21 200820 128.50 128.50 128.50 128.50 -1.95 1 2 +0 Hover/Click
Total Volume and Open Interest 1,281 9,663 +111  
Sugar #11(ICE) Weekly Monthly
Oct20 200820 13.23 13.23 12.97 13.01 -0.23 53,017 362,360 -4,736 Hover/Click
Mar21 200820 13.75 13.75 13.50 13.55 -0.21 21,118 245,144 +1,404 Hover/Click
May21 200820 13.42 13.42 13.18 13.25 -0.18 9,674 125,500 +729 Hover/Click
Jul21 200820 13.03 13.05 12.81 12.89 -0.18 5,679 94,264 +589 Hover/Click
Oct21 200820 12.89 12.89 12.62 12.72 -0.18 3,173 72,773 +793 Hover/Click
Mar22 200820 12.97 12.97 12.72 12.82 -0.19 1,460 43,973 +37 Hover/Click
May22 200820 12.54 12.54 12.29 12.37 -0.22 963 27,905 +222 Hover/Click
Jul22 200820 12.24 12.24 11.94 12.04 -0.24 654 22,171 +50 Hover/Click
Total Volume and Open Interest 96,310 1,018,436 -787  
London Cocoa(LCE) Weekly Monthly
Sep20 200820 1638 1667 1618 1626 -19 3,130 39,807 -1,103 Hover/Click
Dec20 200820 1673 1696 1644 1649 -23 7,511 74,256 -887 Hover/Click
Mar21 200820 1653 1679 1636 1642 -19 3,814 57,860 +83 Hover/Click
May21 200820 1654 1675 1635 1640 -17 1,274 27,624 +195 Hover/Click
Jul21 200820 1651 1668 1634 1638 -16 346 12,187 -43 Hover/Click
Sep21 200820 1657 1662 1630 1634 -16 298 12,715 +87 Hover/Click
Dec21 200820 1657 1657 1628 1629 -16 296 15,109 +159 Hover/Click
Total Volume and Open Interest 16,694 240,982 -1,505  
London Sugar(LCE) Weekly Monthly
Oct20 200820 379.70 381.80 376.00 376.50 -3.20 3,292 42,749 -275 Hover/Click
Dec20 200820 380.40 381.80 377.00 377.70 -2.30 2,645 28,662 -44 Hover/Click
Mar21 200820 381.60 383.00 378.50 379.00 -2.60 1,339 18,859 +121 Hover/Click
May21 200820 384.80 386.50 381.50 382.00 -2.90 439 9,204 +126 Hover/Click
Aug21 200820 380.40 382.50 376.80 377.60 -4.00 205 4,114 -51 Hover/Click
Total Volume and Open Interest 8,061 108,661 -76  
Cotton(ICE) Weekly Monthly
Oct20 200820 62.69 64.25 62.69 63.92 +0.71 1 105 +0 Hover/Click
Dec20 200820 63.77 64.72 63.00 64.52 +0.75 9,881 112,426 -773 Hover/Click
Mar21 200820 64.51 65.61 63.97 65.42 +0.73 3,874 45,033 +201 Hover/Click
May21 200820 64.93 66.28 64.63 66.08 +0.75 617 11,224 +144 Hover/Click
Jul21 200820 65.09 66.64 65.04 66.44 +0.71 216 8,082 +73 Hover/Click
Oct21 200820 64.90 65.02 64.90 65.02 +0.70 0 1 +0 Hover/Click
Total Volume and Open Interest 14,724 192,683 -323  
Lumber(CME) Weekly Monthly
Sep20 200820 789.9 801.9 778.0 801.9 +19.0 375 2,431 -61  
Nov20 200820 725.0 733.7 717.6 733.7 +19.0 278 1,379 +50  
Jan21 200820 659.7 673.5 659.7 673.5 +19.0 116 679 +35  
Mar21 200820 610.0 620.1 610.0 620.1 +19.0 27 202 +2  
May21 200820 586.6 591.6 586.6 586.8 +14.2 2 83 +1  
Jul21 200820 581.8 581.8 581.8 581.8 +14.2 0 1 +0  
Sep21 200820 583.3 583.3 583.3 583.3 +14.2        
Total Volume and Open Interest 798 4,775 +27  
Crude Oil(NYM) Weekly Monthly
Sep20 200820 42.74 42.79 41.50 42.58 -0.35 111,628 57,929 -17,710 Hover/Click
Oct20 200820 42.95 42.98 41.63 42.82 -0.29 285,141 359,803 +3,306 Hover/Click
Nov20 200820 43.21 43.23 41.94 43.09 -0.30 60,421 203,094 +1,106 Hover/Click
Dec20 200820 43.52 43.54 42.28 43.39 -0.30 65,094 261,921 -2,178 Hover/Click
Jan21 200820 43.78 43.81 42.61 43.70 -0.28 20,383 103,939 -565 Hover/Click
Feb21 200820 44.03 44.03 42.90 43.99 -0.27 12,671 70,495 +1,072 Hover/Click
Mar21 200820 44.21 44.28 43.21 44.25 -0.26 10,801 120,051 +1,391 Hover/Click
Apr21 200820 44.28 44.50 43.43 44.47 -0.25 1,794 43,687 +16 Hover/Click
May21 200820 44.67 44.70 43.61 44.68 -0.23 3,319 40,254 +230 Hover/Click
Jun21 200820 44.85 44.92 43.79 44.85 -0.21 22,576 179,447 +1,912 Hover/Click
Jul21 200820 45.06 45.06 44.07 44.99 -0.20 3,585 38,088 -790 Hover/Click
Aug21 200820 44.83 45.12 44.71 45.10 -0.20 1,069 31,506 +153 Hover/Click
Sep21 200820 44.76 45.20 44.68 45.20 -0.19 4,340 52,434 +1,002 Hover/Click
Oct21 200820 45.27 45.27 44.79 45.27 -0.17 2,625 24,117 -458 Hover/Click
Nov21 200820 44.79 45.33 44.79 45.33 -0.17 990 24,285 +185 Hover/Click
Dec21 200820 45.40 45.42 44.38 45.40 -0.16 26,266 186,370 +2,565 Hover/Click
Total Volume and Open Interest 650,777 2,044,952 -7,138  
e-miNY Crude Oil(NYM)
Oct20 200820 42.950 42.975 41.650 42.825 -0.275 4,718 1,036 +359  
Nov20 200820 43.150 43.150 41.950 43.100 -0.300 44 164 -12  
Dec20 200820 43.525 43.525 42.325 43.400 -0.300 82 639 +25  
Jan21 200820 43.650 43.725 42.650 43.700 -0.275 13 87 +2  
Feb21 200820 42.925 44.250 42.925 44.000 -0.250 13 84 -12  
Mar21 200820 43.600 44.525 43.250 44.250 -0.250 0 40 +0  
Apr21 200820 44.475 44.475 44.250 44.475 -0.250 13 42 +10  
May21 200820 44.675 44.675 44.675 44.675 -0.225 1 20 -1  
Jun21 200820 44.300 44.850 43.825 44.850 -0.200 1 126 +1  
Jul21 200820 44.850 45.000 44.000 45.000 -0.200 5 10 +1  
Total Volume and Open Interest 8,240 2,827 +173  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200820 124.62 125.11 121.91 124.67 -0.43 45,283 55,025 -7,886 Hover/Click
Oct20 200820 126.74 127.02 124.05 126.45 -0.77 38,305 75,131 +5,859 Hover/Click
Nov20 200820 129.07 129.08 126.21 128.47 -0.89 15,936 39,448 +785 Hover/Click
Dec20 200820 130.86 130.86 128.30 130.44 -0.94 14,870 41,517 -58 Hover/Click
Jan21 200820 132.22 132.61 130.23 132.32 -0.94 4,031 27,769 -303 Hover/Click
Feb21 200820 133.87 134.10 131.85 133.84 -0.93 4,663 22,563 +1,085 Hover/Click
Mar21 200820 134.81 135.11 132.85 134.85 -0.92 1,917 16,817 +107 Hover/Click
Apr21 200820 134.09 135.38 133.83 135.38 -0.91 623 10,124 +135 Hover/Click
May21 200820 135.50 136.22 135.50 136.22 -0.89 436 8,312 -55 Hover/Click
Jun21 200820 137.06 137.32 135.37 137.24 -0.89 1,746 23,329 -106 Hover/Click
Jul21 200820 138.33 139.00 138.33 138.70 -0.90 356 4,870 +36 Hover/Click
Aug21 200820 139.73 140.70 139.73 140.10 -0.89 172 4,307 +9 Hover/Click
Sep21 200820 140.50 141.39 140.50 141.39 -0.87 148 5,548 +14 Hover/Click
Oct21 200820 142.55 142.55 142.55 142.55 -0.88 74 2,408 +4 Hover/Click
Total Volume and Open Interest 129,471 383,702 -542  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200820 128.60 130.31 124.59 129.65 +0.60 37,992 53,562 -4,101 Hover/Click
Oct20 200820 122.55 123.19 118.40 122.64 -0.21 45,710 111,155 +4,559 Hover/Click
Nov20 200820 120.56 120.96 116.66 120.45 -0.47 14,788 42,797 +703 Hover/Click
Dec20 200820 119.05 119.53 115.61 119.10 -0.58 16,385 47,404 +724 Hover/Click
Jan21 200820 118.82 119.77 116.05 119.40 -0.63 5,035 18,935 +191 Hover/Click
Feb21 200820 119.17 120.70 117.71 120.70 -0.69 1,114 7,889 +176 Hover/Click
Mar21 200820 122.51 122.99 119.96 122.98 -0.75 2,094 17,541 +307 Hover/Click
Apr21 200820 136.56 137.94 135.07 137.94 -0.77 716 13,351 -68 Hover/Click
May21 200820 137.74 139.19 137.29 139.19 -0.79 713 4,528 -55 Hover/Click
Jun21 200820 138.77 139.39 136.57 139.22 -0.85 1,743 22,506 +271 Hover/Click
Total Volume and Open Interest 128,439 360,521 +3,287  
e-miNY RBOB Gasoline(NYM)
Sep20 200820 129.65 129.65 129.65 129.65 +0.60 1 1 +1  
Oct20 200820 122.64 122.64 122.64 122.64 -0.21        
Nov20 200820 120.45 120.45 120.45 120.45 -0.47        
Dec20 200820 119.10 119.10 119.10 119.10 -0.58        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Sep20 200820 2.430 2.440 2.345 2.352 -0.074 141,594 96,147 -12,672 Hover/Click
Oct20 200820 2.569 2.577 2.495 2.503 -0.060 103,427 211,553 +1,762 Hover/Click
Nov20 200820 2.879 2.879 2.813 2.827 -0.041 49,085 188,992 +4,435 Hover/Click
Dec20 200820 3.151 3.159 3.115 3.136 -0.016 22,638 98,440 +1,004 Hover/Click
Jan21 200820 3.257 3.260 3.221 3.243 -0.012 29,254 126,533 +168 Hover/Click
Feb21 200820 3.202 3.213 3.173 3.197 -0.006 12,011 43,541 +582 Hover/Click
Mar21 200820 3.061 3.081 3.039 3.065 unch 16,578 81,196 +830 Hover/Click
Apr21 200820 2.773 2.785 2.757 2.777 unch 16,945 77,249 +1,534 Hover/Click
May21 200820 2.726 2.740 2.712 2.733 unch 9,181 45,612 -332 Hover/Click
Jun21 200820 2.755 2.766 2.737 2.759 unch 3,338 24,824 +240 Hover/Click
Jul21 200820 2.787 2.801 2.771 2.793 +0.002 4,010 18,427 -119 Hover/Click
Aug21 200820 2.800 2.808 2.776 2.802 +0.003 2,957 18,391 +594 Hover/Click
Sep21 200820 2.780 2.799 2.765 2.791 +0.003 2,641 22,244 +318 Hover/Click
Oct21 200820 2.813 2.821 2.789 2.813 +0.004 7,906 55,951 +1,648 Hover/Click
Nov21 200820 2.862 2.870 2.840 2.863 +0.005 1,633 26,014 +387 Hover/Click
Dec21 200820 2.988 2.997 2.967 2.990 +0.005 1,634 20,764 +285 Hover/Click
Total Volume and Open Interest 429,110 1,255,403 +794  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200820 45.14 45.18 44.02 44.90 -0.47 181,686 280,958 -20,558 Hover/Click
Nov20 200820 45.66 45.69 44.57 45.48 -0.40 133,390 382,286 +7,959 Hover/Click
Dec20 200820 46.17 46.17 45.05 45.97 -0.39 105,217 346,194 -3,555 Hover/Click
Jan21 200820 46.55 46.55 45.45 46.37 -0.38 39,242 183,859 +1,395 Hover/Click
Feb21 200820 46.93 46.93 45.84 46.76 -0.37 20,309 108,169 +986 Hover/Click
Mar21 200820 47.24 47.28 46.21 47.12 -0.36 18,952 111,393 +790 Hover/Click
Apr21 200820 47.55 47.56 46.52 47.44 -0.34 6,691 60,692 +680 Hover/Click
May21 200820 47.76 47.83 46.78 47.70 -0.32 4,031 57,302 -72 Hover/Click
Jun21 200820 47.99 48.03 46.99 47.91 -0.31 22,987 163,877 +697 Hover/Click
Jul21 200820 48.09 48.09 48.09 48.09 -0.30 2,143 52,858 +345 Hover/Click
Aug21 200820 48.26 48.26 48.26 48.26 -0.30 876 39,621 +297 Hover/Click
Sep21 200820 48.41 48.41 48.41 48.41 -0.28 2,124 46,706 -696 Hover/Click
Oct21 200820 48.54 48.54 48.54 48.54 -0.27 617 26,070 +87 Hover/Click
Nov21 200820 48.64 48.64 48.64 48.64 -0.25 162 20,690 +62 Hover/Click
Total Volume and Open Interest 578,954 2,512,720 -10,790  
Gas Oil(ICE) Weekly Monthly
Sep20 200820 375.75 376.00 368.00 371.00 -5.75 74,879 134,438 -3,871 Hover/Click
Oct20 200820 381.00 381.50 373.50 377.00 -5.00 67,653 143,816 +6,998 Hover/Click
Nov20 200820 385.75 385.75 378.25 382.00 -4.75 38,700 108,575 -51 Hover/Click
Dec20 200820 389.25 389.25 382.00 385.50 -4.50 50,412 103,819 +1,512 Hover/Click
Jan21 200820 393.00 393.00 386.50 390.25 -4.00 8,808 49,233 +809 Hover/Click
Feb21 200820 397.75 397.75 391.00 394.75 -4.00 4,653 27,586 +174 Hover/Click
Mar21 200820 401.75 402.00 395.50 399.00 -3.50 5,006 30,458 +121 Hover/Click
Apr21 200820 404.00 405.25 399.00 402.25 -3.50 2,396 18,448 +385 Hover/Click
May21 200820 407.00 408.25 402.25 405.25 -3.50 1,749 15,435 +218 Hover/Click
Jun21 200820 409.00 410.75 405.00 408.00 -3.00 4,856 48,780 -1,374 Hover/Click
Total Volume and Open Interest 264,147 896,216 +5,491  
Ethanol(CBOT)
Sep20 200820 1.290 1.290 1.290 1.290 -0.020 4 63 +1  
Oct20 200820 1.280 1.280 1.280 1.280 -0.020        
Nov20 200820 1.281 1.281 1.281 1.281 -0.020 0 1 +0  
Dec20 200820 1.286 1.286 1.286 1.286 -0.020 0 1 +0  
Jan21 200820 1.271 1.271 1.271 1.271 -0.020        
Feb21 200820 1.271 1.271 1.271 1.271 -0.020        
Mar21 200820 1.271 1.271 1.271 1.271 -0.020        
Apr21 200820 1.316 1.316 1.316 1.316 -0.020        
Total Volume and Open Interest 4 65 +1  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200820 42.87 42.89 41.65 42.82 -0.29 41,665 48,872 +494 Hover/Click
Nov20 200820 43.15 43.15 41.96 43.09 -0.30 30,422 35,261 -261 Hover/Click
Dec20 200820 43.39 43.43 42.31 43.39 -0.30 25,566 93,167 -467 Hover/Click
Jan21 200820 43.70 43.74 42.62 43.70 -0.28 11,476 16,713 -410 Hover/Click
Feb21 200820 43.97 43.99 42.93 43.99 -0.27 5,070 9,312 +347 Hover/Click
Mar21 200820 44.09 44.25 43.23 44.25 -0.26 2,202 12,351 -39 Hover/Click
Apr21 200820 44.31 44.47 43.48 44.47 -0.25 569 5,703 +76 Hover/Click
May21 200820 44.37 44.68 43.68 44.68 -0.23 552 5,409 -240 Hover/Click
Jun21 200820 44.79 44.85 43.83 44.85 -0.21 5,062 35,375 +371 Hover/Click
Jul21 200820 44.99 44.99 44.99 44.99 -0.20 191 6,040 +26 Hover/Click
Aug21 200820 45.10 45.10 45.10 45.10 -0.20 79 6,667 +16 Hover/Click
Sep21 200820 45.20 45.20 45.20 45.20 -0.19 323 6,544 +134 Hover/Click
Oct21 200820 45.27 45.27 45.27 45.27 -0.17 28 6,801 +0 Hover/Click
Nov21 200820 45.33 45.33 45.33 45.33 -0.17 85 6,240 -15 Hover/Click
Dec21 200820 44.82 45.40 44.49 45.40 -0.16 4,363 71,018 -96 Hover/Click
Jan22 200820 45.43 45.43 45.43 45.43 -0.15 79 3,673 +30 Hover/Click
Total Volume and Open Interest 144,175 472,000 -4,976  
US Dollar Index(ICE) Weekly Monthly
Sep20 200820 92.975 93.245 92.710 92.777 -0.103 21,709 33,333 +459 Hover/Click
Dec20 200820 93.045 93.240 92.740 92.808 -0.103 386 1,458 +61 Hover/Click
Mar21 200820 92.945 93.050 92.798 92.798 -0.103 11 102 +11 Hover/Click
Total Volume and Open Interest 22,107 34,896 +531  
Australian Dollar(CME) Weekly Monthly
Sep20 200820 71.86 72.04 71.37 71.94 -0.11 83,013 123,602 -198 Hover/Click
Dec20 200820 71.92 72.03 71.39 71.96 -0.11 232 939 +22 Hover/Click
Mar21 200820 71.76 71.97 71.45 71.96 -0.11 11 137 +0 Hover/Click
Total Volume and Open Interest 83,363 124,931 -163  
British Pound(CME) Weekly Monthly
Sep20 200820 131.09 132.27 130.66 132.14 +0.98 91,544 183,384 +4,313 Hover/Click
Dec20 200820 131.14 132.31 130.70 132.19 +0.98 952 2,431 +309 Hover/Click
Mar21 200820 132.27 132.29 130.81 132.27 +0.97 10 268 +7 Hover/Click
Total Volume and Open Interest 93,462 187,043 +5,093  
Canadian Dollar(CME) Weekly Monthly
Sep20 200820 75.71 75.95 75.51 75.88 +0.07 58,948 121,852 +1,940 Hover/Click
Dec20 200820 75.69 75.95 75.53 75.89 +0.07 479 5,087 +160 Hover/Click
Mar21 200820 75.61 75.94 75.57 75.91 +0.07 0 345 +0 Hover/Click
Jun21 200820 75.90 75.91 75.61 75.90 +0.06 0 169 +0 Hover/Click
Total Volume and Open Interest 59,446 127,760 -11,748  
Japanese Yen(CME) Weekly Monthly
Sep20 200820 94.33 94.59 94.17 94.58 +0.13 87,439 145,650 +4,206 Hover/Click
Dec20 200820 94.41 94.69 94.28 94.68 +0.12 119 690 +14 Hover/Click
Mar21 200820 94.85 94.85 94.50 94.85 +0.12 0 348 +0 Hover/Click
Total Volume and Open Interest 87,648 147,076 +4,237  
Swiss Franc(CME) Weekly Monthly
Sep20 200820 109.34 110.29 109.21 110.14 +0.62 17,565 55,783 -486 Hover/Click
Dec20 200820 109.64 110.57 109.51 110.42 +0.62 17 213 +4 Hover/Click
Mar21 200820 110.75 110.78 109.92 110.75 +0.63 1 67 +1 Hover/Click
Total Volume and Open Interest 17,603 56,114 -461  
EuroFX(CME) Weekly Monthly
Sep20 200820 118.47 118.75 118.08 118.58 -0.04 206,561 686,999 -1,073 Hover/Click
Dec20 200820 118.70 118.97 118.31 118.80 -0.04 2,366 10,757 +493 Hover/Click
Mar21 200820 118.99 119.21 118.62 119.06 -0.04 6 1,066 +0 Hover/Click
Total Volume and Open Interest 210,317 704,050 -91  
Mexican Peso(CME) Weekly Monthly
Sep20 200820 450.50 451.63 446.38 450.38 -1.00 28,874 132,542 -780 Hover/Click
Oct20 200820 448.00 449.38 445.25 448.50 -1.00 5 28 +5  
Total Volume and Open Interest 29,060 134,542 -770  
Brazilian Real(CME) Weekly Monthly
Sep20 200820 179.30 180.40 176.20 179.50 -1.50 5,051 34,939 -165 Hover/Click
Oct20 200820 178.55 180.20 176.05 179.35 -1.45 229 439 +50  
Nov20 200820 176.50 179.65 176.15 179.25 -1.40 0 1 +0  
Dec20 200820 179.05 179.05 175.90 179.05 -1.45 0 27 +0 Hover/Click
Total Volume and Open Interest 5,280 35,406 -115  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200820 178~070 179~160 178~070 179~110 +0~290 261,872 1,120,205 -8,689 Hover/Click
Dec20 200820 176~250 177~270 176~210 177~220 +0~290 7,295 44,366 +5,480 Hover/Click
Mar21 200820 177~220 177~220 177~220 177~220 +0~290       Hover/Click
Total Volume and Open Interest 269,167 1,164,571 -3,209  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200820 139~100 139~210 139~100 139~180 +0~060 850,229 3,407,621 -26,558 Hover/Click
Dec20 200820 139~075 139~165 139~065 139~140 +0~065 30,170 102,872 +18,494 Hover/Click
Mar21 200820 139~140 139~140 139~140 139~140 +0~065       Hover/Click
Total Volume and Open Interest 880,399 3,510,493 -8,064  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200820 125~252 125~300 125~252 125~280 +0~012 484,743 3,358,550 -19,191 Hover/Click
Dec20 200820 125~296 126~014 125~292 126~000 +0~014 19,677 119,932 +15,569 Hover/Click
Mar21 200820 126~000 126~000 126~000 126~000 +0~014       Hover/Click
Total Volume and Open Interest 504,420 3,478,482 -3,622  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200820 110~132 110~137 110~130 110~132 unch 184,014 2,081,322 -14,231 Hover/Click
Dec20 200820 110~144 110~150 110~143 110~146 +0~002 3,296 20,745 +1,268 Hover/Click
Mar21 200820 110~146 110~146 110~146 110~146 +0~002       Hover/Click
Total Volume and Open Interest 187,310 2,102,067 -12,963  
Eurodollars(CME) Weekly Monthly
Sep20 200820 99.777 99.780 99.770 99.775 -0.005 158,012 1,431,364 +5,517  
Dec20 200820 99.725 99.730 99.720 99.725 -0.005 81,145 985,459 +28,906  
Mar21 200820 99.800 99.810 99.795 99.800 -0.005 75,557 959,693 +11,899  
Jun21 200820 99.815 99.820 99.810 99.815 -0.005 70,128 906,846 -1,728  
Sep21 200820 99.810 99.820 99.805 99.810 -0.005 73,356 778,868 -2,499  
Dec21 200820 99.780 99.795 99.775 99.780 -0.010 53,762 731,970 +124  
Mar22 200820 99.800 99.815 99.795 99.800 -0.010 52,518 652,554 +1,714  
Jun22 200820 99.790 99.800 99.785 99.790 -0.010 44,466 561,951 +436  
Sep22 200820 99.775 99.790 99.770 99.775 -0.010 45,890 376,655 +422  
Dec22 200820 99.740 99.760 99.740 99.745 -0.005 51,117 313,862 +9,192  
Mar23 200820 99.730 99.750 99.730 99.735 -0.005 38,140 434,523 +473  
Jun23 200820 99.700 99.725 99.700 99.710 -0.005 29,174 236,998 -2,072  
Sep23 200820 99.665 99.690 99.665 99.675 -0.005 27,191 238,219 +2,697  
Dec23 200820 99.610 99.640 99.610 99.625 unch 20,360 200,796 +2,357  
Mar24 200820 99.580 99.610 99.580 99.600 +0.010 10,519 155,842 +642  
Jun24 200820 99.535 99.565 99.535 99.555 +0.010 15,530 110,401 -2,499  
Sep24 200820 99.480 99.515 99.480 99.505 +0.010 10,935 131,797 +716  
Dec24 200820 99.420 99.455 99.415 99.445 +0.015 13,903 118,682 -158  
Total Volume and Open Interest 919,171 9,607,969 +59,801  
Ultra T-Bond(CBOT)
Sep20 200820 218~16 221~01 218~16 220~22 +1~26 134,741 1,076,608 +3,127  
Dec20 200820 222~16 224~16 221~27 224~04 +1~29 11,429 12,982 +10,494  
Mar21 200820 224~04 224~04 224~04 224~04 +1~29        
Total Volume and Open Interest 146,170 1,089,590 +13,621  
Ultra 10-Yr T-Note(CBOT)
Sep20 200820 157~145 158~035 157~145 158~005 +0~145 139,057 1,036,393 +552  
Dec20 200820 159~220 160~095 159~205 160~065 +0~155 6,257 5,275 +3,045  
Mar21 200820 160~065 160~065 160~065 160~065 +0~155        
Total Volume and Open Interest 145,314 1,041,668 +3,597  
30 Day Federal Funds(CBOT)
Aug20 200820 99.905 99.908 99.902 99.905 unch 711 186,682 -58  
Sep20 200820 99.920 99.925 99.920 99.920 unch 18,227 110,149 +6,711  
Oct20 200820 99.925 99.930 99.925 99.930 +0.005 5,295 251,736 +1,603  
Nov20 200820 99.930 99.935 99.930 99.935 +0.005 9,499 155,426 +2,646  
Dec20 200820 99.935 99.940 99.935 99.935 unch 4,986 126,128 +1,304  
Jan21 200820 99.945 99.945 99.940 99.945 unch 6,041 166,122 +555  
Total Volume and Open Interest 56,460 1,507,779 +11,746  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200820 151.96 151.98 151.85 151.92 -0.03 1,316 12,910 -114 Hover/Click
Dec20 200820 151.92 151.92 151.92 151.92 -0.03       Hover/Click
Mar21 200820 151.92 151.92 151.92 151.92 -0.03       Hover/Click
Total Volume and Open Interest 1,316 12,910 -114  
Euro-Buxl(EUREX)
Sep20 200820 220.82 223.64 220.82 222.74 +1.40 38,384 217,764 +2,525  
Dec20 200820 221.02 222.00 220.96 221.16 +1.40 1,012 11,179 +1,006  
Mar21 200820 220.44 220.44 220.44 220.44 +1.40        
Total Volume and Open Interest 39,396 228,943 +3,531  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200820 176.58 177.18 176.45 176.95 +0.38 514,883 1,255,564 +3,480 Hover/Click
Dec20 200820 173.77 174.31 173.70 174.10 +0.38 729 37,691 -5,014 Hover/Click
Mar21 200820 175.45 175.45 175.45 175.45 +0.38 10 12 +10 Hover/Click
Total Volume and Open Interest 515,622 1,293,267 -1,524  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200820 134.91 135.06 134.85 134.98 +0.11 360,430 1,013,045 +1,723 Hover/Click
Dec20 200820 135.12 135.12 135.09 135.11 +0.11 546 1,993 +481 Hover/Click
Mar21 200820 134.48 134.48 134.48 134.48 +0.11       Hover/Click
Total Volume and Open Interest 360,976 1,015,038 +2,204  
Euro-Schatz(EUREX)
Sep20 200820 112.07 112.09 112.05 112.07 +0.02 175,088 1,659,707 -400  
Dec20 200820 112.27 112.27 112.27 112.27 +0.03 5 144 +5  
Mar21 200820 112.07 112.07 112.07 112.07 +0.02        
Total Volume and Open Interest 175,093 1,659,851 -395  
3-Mth Euribor(EUREX)
Sep20 200820 100.485 100.485 100.485 100.485 +0.005 0 618 -100  
Dec20 200820 100.475 100.475 100.475 100.475 +0.005 0 287 -100  
Mar21 200820 100.480 100.480 100.480 100.480 +0.005 0 768 -100  
Total Volume and Open Interest 0 3,600 -300  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200820 136~29 137~06 136~26 136~31 +0~02 215,784 497,849 +3,545 Hover/Click
Dec20 200820 136~00 136~06 135~27 136~00 +0~02 270 701 +66 Hover/Click
Total Volume and Open Interest 216,054 498,550 +3,611  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200820 99.92 99.92 99.92 99.92 unch 37,194 469,789 +15,334  
Dec20 200820 99.89 99.90 99.89 99.89 unch 30,504 485,376 -5,907  
Mar21 200820 99.94 99.94 99.93 99.94 unch 26,369 559,710 +3,304  
Jun21 200820 99.97 99.97 99.96 99.97 +0.01 35,137 513,217 -6,584  
Sep21 200820 100.00 100.00 99.99 100.00 +0.00 43,447 413,508 -6,710  
Dec21 200820 100.00 100.01 100.00 100.00 +0.00 50,217 339,844 -1,830  
Total Volume and Open Interest 398,994 3,983,821 -8,675  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200820 100.480 100.485 100.475 100.485 +0.005 18,459 483,876 -382  
Dec20 200820 100.470 100.480 100.465 100.480 +0.010 34,510 445,202 -1,751  
Mar21 200820 100.475 100.485 100.470 100.485 +0.010 15,654 321,074 +1,842  
Total Volume and Open Interest 403,528 3,503,464 +17,191  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200820 99.89 99.90 99.89 99.90 unch 3,656 115,137 -2,635  
Dec20 200820 99.87 99.89 99.87 99.88 unch 3,484 177,132 -640  
Mar21 200820 99.85 99.87 99.85 99.87 +0.01 4,512 136,496 -97  
Jun21 200820 99.83 99.85 99.83 99.85 +0.01 4,797 109,721 +1,395  
Sep21 200820 99.82 99.83 99.81 99.83 unch 4,946 87,683 +2,076  
Dec21 200820 99.79 99.81 99.79 99.81 +0.01 960 70,205 +208  
Mar22 200820 99.78 99.79 99.77 99.79 unch 813 63,878 +64  
Jun22 200820 99.76 99.77 99.75 99.77 unch 1,199 24,397 -317  
Sep22 200820 99.75 99.75 99.74 99.74 unch 1 840 +1  
Dec22 200820 99.71 99.71 99.71 99.71 unch 0 451 +0  
Total Volume and Open Interest 24,368 787,080 +55  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200820 99.11 99.13 99.09 99.13 +0.01 205,870 1,399,690 +4,474  
Dec20 200820 99.09 99.09 99.07 99.09 +0.01 4 7,909 +4  
Total Volume and Open Interest 205,874 1,407,599 +4,478  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200820 99.69 99.70 99.69 99.70 unch 98,023 1,217,710 -18,578  
Dec20 200820 99.68 99.68 99.68 99.68 unch 47 2,147 +47  
Total Volume and Open Interest 98,070 1,219,857 -18,531  
Gold(CMX) Weekly Monthly
Aug20 200820 1941.2 1948.3 1922.3 1933.8 -24.9 92 535 -46 Hover/Click
Oct20 200820 1927.5 1955.7 1922.6 1938.3 -25.2 16,068 70,070 +380 Hover/Click
Dec20 200820 1934.4 1963.1 1928.9 1946.5 -23.8 361,475 400,403 -3,168 Hover/Click
Feb21 200820 1946.2 1970.7 1936.7 1955.0 -23.5 3,746 32,848 +1,208 Hover/Click
Apr21 200820 1954.7 1975.7 1941.6 1960.7 -23.0 1,516 17,169 -23 Hover/Click
Jun21 200820 1954.4 1980.5 1949.1 1965.4 -23.1 251 7,892 -28 Hover/Click
Aug21 200820 1955.6 1976.2 1955.5 1969.5 -23.0 79 3,779 +54 Hover/Click
Oct21 200820 1970.6 1988.8 1970.6 1973.7 -23.1 82 2,505 +1 Hover/Click
Dec21 200820 1967.6 1993.1 1964.2 1977.5 -23.4 66 6,235 +27 Hover/Click
Feb22 200820 1968.2 1980.2 1968.2 1980.2 -23.4 0 16 +0 Hover/Click
Apr22 200820 1982.1 1982.1 1982.1 1982.1 -23.4 2 7 +0 Hover/Click
Jun22 200820 1987.7 1987.7 1987.7 1987.7 -23.4 0 97 +0 Hover/Click
Total Volume and Open Interest 385,074 544,010 -1,657  
Silver(CMX) Weekly Monthly
Sep20 200820 2677.0 2763.0 2665.0 2714.7 -19.3 213,356 77,222 -4,998 Hover/Click
Dec20 200820 2692.0 2777.0 2681.0 2730.1 -18.5 33,320 105,462 +4,461 Hover/Click
Mar21 200820 2743.5 2789.0 2707.5 2746.1 -19.6 1,520 7,830 -16 Hover/Click
May21 200820 2757.5 2797.5 2722.5 2760.2 -19.6 148 1,944 +2 Hover/Click
Jul21 200820 2765.0 2773.8 2765.0 2773.8 -19.6 29 1,226 -3 Hover/Click
Sep21 200820 2785.0 2785.0 2785.0 2785.0 -19.6 4 205 -2 Hover/Click
Dec21 200820 2793.9 2793.9 2793.9 2793.9 -19.6 2 425 +0 Hover/Click
Total Volume and Open Interest 248,576 194,897 -530  
Platinum(NYMEX) Weekly Monthly
Oct20 200820 946.1 956.0 916.6 926.9 -29.4 13,344 52,436 +431 Hover/Click
Jan21 200820 951.2 961.2 924.4 933.7 -29.0 277 5,718 +2 Hover/Click
Apr21 200820 948.3 953.1 935.9 937.6 -29.3 20 286 +20 Hover/Click
Jul21 200820 940.0 945.0 935.8 943.4 -29.3 0 12 +0 Hover/Click
Total Volume and Open Interest 13,644 58,525 +455  
Palladium(NYMEX) Weekly Monthly
Sep20 200820 2176.60 2205.10 2150.30 2186.90 +7.80 1,580 5,202 -146 Hover/Click
Dec20 200820 2193.40 2222.00 2168.60 2206.20 +10.40 415 4,894 +208 Hover/Click
Mar21 200820 2199.00 2199.00 2199.00 2199.00 +7.90 0 51 +0 Hover/Click
Total Volume and Open Interest 1,995 10,154 +62  
Copper(CMX) Weekly Monthly
Sep20 200820 300.10 300.10 295.20 297.45 -4.85 84,182 58,568 +2,942 Hover/Click
Dec20 200820 301.30 301.60 297.05 299.15 -4.65 35,846 100,063 +4,758 Hover/Click
Mar21 200820 301.40 303.10 298.55 300.60 -4.40 9,709 44,055 +848 Hover/Click
May21 200820 301.45 302.20 299.10 301.20 -4.25 1,094 15,991 +203 Hover/Click
Jul21 200820 301.40 303.85 300.70 301.70 -4.10 401 3,722 +93 Hover/Click
Total Volume and Open Interest 132,478 232,581 +8,944  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200820 27645 27717 27392 27669 +37 142,732 91,878 +191 Hover/Click
Dec20 200820 27495 27583 27264 27537 +36 125 569 +14 Hover/Click
Mar21 200820 27476 27476 27223 27476 +37 0 9 +0 Hover/Click
Jun21 200820 27428 27428 27428 27428 +36 0 1 +0 Hover/Click
Total Volume and Open Interest 142,857 92,457 +205  
S & P 500(CME) Weekly Monthly
Sep20 200820 3380.75 3384.00 3345.25 3380.75 +8.00 1,006 28,902 +800  
Dec20 200820 3370.25 3370.25 3370.25 3370.25 +8.00        
Mar21 200820 3360.25 3360.25 3360.25 3360.25 +7.25        
Jun21 200820 3348.50 3348.50 3348.50 3348.50 +8.50        
Total Volume and Open Interest 1,006 28,976 +800  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200820 3370.25 3387.00 3344.75 3380.75 +8.00 1,019,552 2,658,226 +16,562 Hover/Click
Dec20 200820 3359.25 3376.25 3334.00 3370.25 +8.00 3,360 69,316 +1,921 Hover/Click
Mar21 200820 3350.00 3366.00 3328.00 3360.25 +7.25 30 1,704 +15 Hover/Click
Jun21 200820 3348.50 3348.50 3322.50 3348.50 +8.50 0 42 +0 Hover/Click
Total Volume and Open Interest 1,022,942 2,729,290 +18,498  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200820 11327.00 11496.50 11221.50 11477.25 +145.25 326,816 227,596 +447 Hover/Click
Dec20 200820 11312.00 11478.75 11206.25 11460.50 +145.25 717 2,319 +70 Hover/Click
Mar21 200820 11383.25 11456.50 11212.75 11451.75 +142.50 56 29 +1 Hover/Click
Total Volume and Open Interest 327,589 229,944 +518  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200820 1924.00 1925.90 1903.10 1914.70 -11.80 12,238 57,686 +466 Hover/Click
Dec20 200820 1911.60 1911.60 1904.80 1911.60 -12.30 0 8 +0 Hover/Click
Mar21 200820 1916.70 1916.70 1916.70 1916.70 -11.80       Hover/Click
Total Volume and Open Interest 12,238 57,694 +466  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200820 26.35 27.41 25.75 25.88 -0.35 55,820 179,090 +9,443  
Oct20 200820 29.40 30.32 29.11 29.23 -0.15 23,467 49,410 +7,115  
Nov20 200820 28.70 29.40 28.45 28.58 -0.10 10,818 29,487 +362  
Total Volume and Open Interest 140,757 293,473 -9,869  
S & P 600(CME)
Sep20 200820 901.50 901.50 901.50 901.50 -7.30 0 1,089 +0  
Dec20 200820 902.10 902.10 902.10 902.10 -7.30        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200820 1568.10 1570.80 1551.30 1560.30 -9.20 97,438 501,714 +968 Hover/Click
Dec20 200820 1560.00 1567.10 1548.40 1556.90 -9.10 118 958 +52 Hover/Click
Mar21 200820 1553.50 1553.50 1553.50 1553.50 -9.00       Hover/Click
Total Volume and Open Interest 97,556 502,672 +1,020  
Nikkei 225(CME)
Sep20 200820 23100 23100 22845 22980 -145 4,318 14,822 -236  
Dec20 200820 22790 22910 22790 22880 -150 6 20 -4  
Total Volume and Open Interest 4,324 14,842 -240  
Nikkei 225(SGX) Weekly Monthly
Sep20 200820 23115 23195 22830 22890 -240 63,850 102,262 -870  
Dec20 200820 22995 23030 22695 22740 -250 1,477 15,854 +107  
Mar21 200820 22715 22715 22715 22715 -240 0 978 +0  
Total Volume and Open Interest 65,327 151,000 -763  
Nikkei 225 Mini(JPX)
Sep20 200820 23010 23070 22830 22880 -250 478,234 549,086 +4,768  
Dec20 200820 22965 23045 22685 22720 -260 13,119 17,823 +217  
Mar21 200820 22920 22980 22635 22680 -240 424 2,652 -37  
Total Volume and Open Interest 500,198 580,622 +5,295  
Nikkei 225(JPX)
Sep20 200820 23010 23070 22830 22880 -250 29,968 276,289 -3,396  
Dec20 200820 22860 22910 22690 22720 -260 691 78,984 +318  
Mar21 200820 22830 22830 22650 22680 -240 12 6,371 +10  
Total Volume and Open Interest 30,680 440,773 -2,969  
Nikkei 225(CME) Yen
Sep20 200820 23090 23090 22835 22970 -145 22,205 37,107 -447  
Dec20 200820 22765 22845 22695 22820 -150 0 96 +0  
Mar21 200820 22735 22735 22735 22735 -145        
Total Volume and Open Interest 22,205 37,203 -447  
Nikkei 225(CME) e-Mini Yen
Sep20 200820 22970 22970 22970 22970 -150        
Dec20 200820 22820 22820 22820 22820 -150        
Mar21 200820 22740 22740 22740 22740 -140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200820 4912.0 4939.0 4886.5 4910.5 -66.0 103,867 234,230 +0  
Sep20 200820 4902.0 4934.0 4881.5 4905.0 -66.5 52,700 145,815 +0  
Oct20 200820 4903.0 4903.0 4897.5 4897.5 -65.5        
Dec20 200820 4886.5 4886.5 4886.5 4886.5 -65.5 19 59,633 +0  
Mar21 200820 4876.0 4876.0 4876.0 4876.0 -65.0        
Jun21 200820 4792.0 4792.0 4792.0 4792.0 -63.5        
Total Volume and Open Interest 156,586 454,184 +0  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200820 25123 25209 24545 24678 -457 111,451 111,121 -1,271  
Sep20 200820 25087 25115 24455 24581 -459 811 12,595 +196  
Total Volume and Open Interest 112,714 133,556 -811  
DAX(EUREX) Weekly Monthly
Sep20 200820 12897.0 12906.0 12732.0 12826.0 -149.5 70,605 76,599 +7,754  
Dec20 200820 12860.0 12860.0 12770.0 12806.5 -149.5 100 878 +41  
Mar21 200820 12801.5 12802.5 12795.0 12795.0 -149.5 6 50 +3  
Total Volume and Open Interest 70,711 77,527 +7,798  
Mini-DAX(EUREX)
Sep20 200820 12896.0 12918.0 12736.0 12826.0 -149.5 35,252 12,826 +2,075  
Dec20 200820 12884.0 12884.0 12739.0 12806.5 -149.5 49 171 +11  
Mar21 200820 12750.0 12795.0 12750.0 12795.0 -149.5 2 10 +2  
Total Volume and Open Interest 35,303 13,007 +2,088  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200820 3288 3293 3252 3271 -41 683,520 3,359,056 +50,522  
Dec20 200820 3271 3271 3245 3259 -42 95 477,714 -1  
Mar21 200820 3246 3246 3246 3246 -42 0 3,753 +0  
Total Volume and Open Interest 683,615 3,902,615 +50,521  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200820 10205 10264 10192 10208 -79 27,008 154,007 +551  
Dec20 200820 10185 10210 10171 10171 -80 1 538 -1  
Mar21 200820 10068 10068 10068 10068 -79 0 37 +0  
Total Volume and Open Interest 27,009 154,582 +550  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200820 6052.50 6073.00 6003.00 6012.50 -89.00 77,740 762,888 +7,100  
Dec20 200820 6001.00 6001.00 5982.00 5982.50 -89.00 10 5,123 -3  
Mar21 200820 5944.00 5947.50 5944.00 5947.50 -89.00 0 190 +0  
Total Volume and Open Interest 77,750 768,259 +7,097  
SPI 200(SFE) Weekly Monthly
Sep20 200820 6115.0 6131.0 6050.0 6072.0 -45.0 38,096 327,817 -1,894  
Dec20 200820 6061.0 6061.0 6061.0 6061.0 -46.0 1 2,419 +1  
Mar21 200820 5994.0 5994.0 5994.0 5994.0 -46.0 0 1,681 +0  
Total Volume and Open Interest 38,495 332,851 -1,572  
FTSE MIB(ISE)
Sep20 200820 19835.00 19915.00 19700.00 19774.00 -265.00 18,241 66,071 +2,263  
Dec20 200820 19745.00 19815.00 19700.00 19707.00 -262.00 17 1,353 +14  
Mar21 200820 19557.00 19557.00 19557.00 19557.00 -262.00        
Total Volume and Open Interest 18,258 67,424 +2,277  
KOSPI 200(KFE)
Sep20 200820 311.05 312.60 301.10 301.45 -12.00 300,275 297,008 +3,849  
Dec20 200820 310.60 312.05 300.70 301.15 -11.90 1,055 37,397 +243  
Mar21 200820 316.60 316.60 312.00 312.00 unch 4 3,915 +0  
Total Volume and Open Interest 301,340 370,156 +5,092  
GSCI(CME) Weekly Monthly
Sep20 200820 355.50 356.60 352.40 356.10 -1.70 12 5,766 +10  
Oct20 200820 357.30 357.30 357.30 357.30 -1.70 9 9 +9  
Nov20 200820 352.90 352.90 352.90 352.90 -10.50        
Total Volume and Open Interest 21 5,775 +19  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!