Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 21, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200821 904.50 907.75 899.50 900.75 -2.25 15,732 43,742 -2,021 Hover/Click
Nov20 200821 906.75 910.75 903.25 904.75 -0.50 96,323 381,315 +1,162 Hover/Click
Jan21 200821 913.25 917.00 910.00 911.25 -0.50 20,459 84,635 +675 Hover/Click
Mar21 200821 915.75 919.00 912.00 913.50 -0.25 14,167 166,283 +2,261 Hover/Click
May21 200821 918.50 922.25 915.25 917.00 -0.25 8,447 75,568 +869 Hover/Click
Jul21 200821 924.00 927.50 921.25 923.00 unch 8,392 54,617 +986 Hover/Click
Aug21 200821 923.50 928.00 922.75 923.75 unch 209 3,477 +6 Hover/Click
Sep21 200821 918.00 921.00 915.50 917.25 unch 63 1,495 +17 Hover/Click
Nov21 200821 915.25 919.00 911.75 915.00 unch 2,833 23,814 +161 Hover/Click
Jan22 200821 913.50 918.00 910.25 914.75 -0.25 294 1,519 +46 Hover/Click
Mar22 200821 899.25 902.00 895.00 899.50 +0.50 815 5,543 +233 Hover/Click
May22 200821 896.00 899.00 892.75 897.50 +1.50 431 1,080 +68 Hover/Click
Jul22 200821 900.50 904.25 900.25 903.25 +1.25 151 363 +27 Hover/Click
Aug22 200821 902.25 902.25 902.25 902.25 +1.00 0 32 +0 Hover/Click
Total Volume and Open Interest 168,393 844,099 +4,517  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200821 294.50 295.60 289.60 290.20 -3.60 12,443 44,707 -2,357 Hover/Click
Oct20 200821 297.00 298.00 292.40 293.00 -3.30 7,515 41,601 +1,243 Hover/Click
Dec20 200821 301.30 302.50 297.00 297.50 -3.10 37,762 169,732 -1,788 Hover/Click
Jan21 200821 303.10 303.70 298.50 299.00 -2.90 6,819 32,627 +649 Hover/Click
Mar21 200821 302.60 303.80 299.00 299.50 -2.50 6,083 54,327 +526 Hover/Click
May21 200821 303.20 304.20 299.80 300.40 -2.00 3,808 38,277 +675 Hover/Click
Jul21 200821 305.80 306.20 302.20 302.60 -1.80 2,368 30,079 -68 Hover/Click
Aug21 200821 305.70 307.00 302.70 303.50 -1.80 452 7,652 +11 Hover/Click
Sep21 200821 305.00 306.60 302.80 302.90 -2.10 268 7,848 -32 Hover/Click
Oct21 200821 304.00 304.80 300.80 301.00 -2.00 199 6,266 -3 Hover/Click
Total Volume and Open Interest 78,779 446,575 -904  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200821 31.20 31.45 31.08 31.41 +0.11 12,279 37,336 -511 Hover/Click
Oct20 200821 31.26 31.48 31.13 31.46 +0.14 7,568 39,792 +776 Hover/Click
Dec20 200821 31.40 31.71 31.34 31.67 +0.15 45,633 173,783 +315 Hover/Click
Jan21 200821 31.54 31.86 31.49 31.82 +0.13 9,406 54,835 +1,390 Hover/Click
Mar21 200821 31.67 31.97 31.59 31.93 +0.11 5,465 56,601 +291 Hover/Click
May21 200821 31.78 32.08 31.69 32.06 +0.13 4,699 44,281 +1,322 Hover/Click
Jul21 200821 31.85 32.18 31.77 32.16 +0.16 2,829 25,594 +130 Hover/Click
Aug21 200821 32.02 32.13 31.73 32.13 +0.21 197 2,807 +45 Hover/Click
Sep21 200821 31.89 32.05 31.63 32.05 +0.25 91 2,072 +31 Hover/Click
Oct21 200821 31.49 31.90 31.45 31.89 +0.27 144 3,389 +58 Hover/Click
Total Volume and Open Interest 89,032 452,850 +3,892  
Canola(WCE) Weekly Monthly
Nov20 200821 483.0 486.8 482.3 486.3 +3.3 13,013 136,176 +307 Hover/Click
Jan21 200821 491.3 495.2 490.7 494.3 +3.6 5,457 36,480 +1,712 Hover/Click
Mar21 200821 496.6 500.7 496.1 499.9 +3.4 1,981 15,130 +228 Hover/Click
May21 200821 501.7 505.9 501.7 505.2 +3.5 1,157 8,648 +218 Hover/Click
Jul21 200821 505.6 508.9 505.3 508.2 +2.7 241 2,634 +133 Hover/Click
Total Volume and Open Interest 21,970 200,367 +2,671  
Corn(CBOT) Weekly Monthly
Sep20 200821 324.75 327.75 324.25 327.00 +2.50 87,620 233,923 -10,635 Hover/Click
Dec20 200821 339.25 341.75 338.75 340.50 +1.25 127,378 769,378 +2,466 Hover/Click
Mar21 200821 352.00 354.25 351.50 353.00 +0.75 33,185 204,143 -2,716 Hover/Click
May21 200821 360.00 361.75 359.25 360.50 +0.25 7,447 52,001 -44 Hover/Click
Jul21 200821 366.00 367.25 365.00 365.50 -0.50 6,060 89,860 +17 Hover/Click
Sep21 200821 366.75 368.00 366.50 367.25 -0.25 1,625 37,767 +285 Hover/Click
Dec21 200821 374.00 374.50 372.75 374.00 unch 6,399 115,664 -35 Hover/Click
Mar22 200821 383.50 383.75 382.50 383.50 -0.25 84 4,926 +38 Hover/Click
May22 200821 389.00 389.00 388.50 389.00 -0.25 2 895 +0 Hover/Click
Jul22 200821 392.25 393.25 391.75 392.75 -0.25 112 1,893 +54 Hover/Click
Total Volume and Open Interest 269,962 1,514,464 -10,559  
Wheat(CBOT) Weekly Monthly
Sep20 200821 520.00 527.75 515.00 527.25 +7.75 49,510 59,117 -8,378 Hover/Click
Dec20 200821 529.00 535.50 523.75 535.00 +6.50 68,260 204,137 +3,505 Hover/Click
Mar21 200821 534.75 542.00 530.75 541.50 +6.50 22,587 64,613 +577 Hover/Click
May21 200821 539.50 546.25 535.25 546.00 +6.75 4,662 20,763 +187 Hover/Click
Jul21 200821 541.50 547.25 537.75 546.75 +5.25 4,182 35,804 -178 Hover/Click
Sep21 200821 549.50 552.25 544.25 552.00 +4.25 258 3,515 -26 Hover/Click
Total Volume and Open Interest 149,773 398,482 -4,496  
Wheat(KCBT) Weekly Monthly
Sep20 200821 440.25 447.00 437.25 445.75 +4.25 16,899 41,600 -4,117 Hover/Click
Dec20 200821 451.00 458.00 448.00 456.75 +4.00 22,975 145,028 +1,091 Hover/Click
Mar21 200821 461.00 467.75 458.25 466.75 +4.00 7,487 35,486 +102 Hover/Click
May21 200821 468.50 475.75 466.25 475.00 +4.25 1,655 15,129 +131 Hover/Click
Jul21 200821 477.75 483.50 474.00 482.50 +4.25 844 10,446 -102 Hover/Click
Sep21 200821 489.50 491.75 482.50 490.75 +3.75 64 2,300 +3 Hover/Click
Dec21 200821 495.25 503.50 494.75 502.75 +3.50 585 1,914 +559 Hover/Click
Total Volume and Open Interest 50,518 251,994 -2,324  
Wheat(MGE) Weekly Monthly
Sep20 200821 512.50 517.50 509.75 515.00 +1.75 9,065 28,947 -2,874 Hover/Click
Dec20 200821 527.00 531.75 523.75 529.00 +1.50 6,165 33,566 +1,429 Hover/Click
Mar21 200821 537.50 542.25 534.50 540.00 +1.50 1,183 9,778 +305 Hover/Click
May21 200821 548.50 549.75 543.50 548.75 +1.25 150 3,511 +48 Hover/Click
Jul21 200821 556.75 558.25 551.75 557.00 +1.50 56 1,765 -2 Hover/Click
Sep21 200821 563.00 565.00 559.50 564.50 +1.25 38 1,678 +1 Hover/Click
Total Volume and Open Interest 16,662 79,371 -1,091  
Oats(CBOT) Weekly Monthly
Sep20 200821 270.00 274.00 264.00 268.50 -3.25 30 395 -16 Hover/Click
Dec20 200821 263.00 265.00 260.00 263.75 +0.25 400 4,091 +63 Hover/Click
Mar21 200821 261.00 262.75 258.25 262.25 unch 17 213 +4 Hover/Click
May21 200821 262.75 262.75 262.75 262.75 unch 0 62 +0 Hover/Click
Total Volume and Open Interest 447 4,761 +51  
Rough Rice(CBOT) Weekly Monthly
Sep20 200821 12.17 12.32 12.15 12.30 +0.14 877 2,844 -655 Hover/Click
Nov20 200821 12.35 12.42 12.32 12.40 +0.06 971 6,845 +667 Hover/Click
Jan21 200821 12.52 12.52 12.52 12.52 +0.05 3 132 +0 Hover/Click
Mar21 200821 12.61 12.61 12.61 12.61 +0.05 16 28 +14 Hover/Click
Total Volume and Open Interest 1,867 9,856 +26  
Live Cattle(CME) Weekly Monthly
Aug20 200821 106.650 107.035 105.635 105.800 -1.235 2,122 4,480 -1,151 Hover/Click
Oct20 200821 109.330 109.850 108.385 108.550 -1.235 17,106 124,485 -36 Hover/Click
Dec20 200821 112.480 112.830 111.535 111.785 -1.065 12,701 66,724 +1,342 Hover/Click
Feb21 200821 115.300 115.600 114.500 114.635 -1.015 8,078 46,103 +533 Hover/Click
Apr21 200821 116.980 117.350 116.250 116.450 -0.835 3,757 32,628 +576 Hover/Click
Jun21 200821 110.400 110.650 109.680 109.830 -0.805 1,265 14,322 +195 Hover/Click
Total Volume and Open Interest 45,642 292,721 +1,650  
Feeder Cattle(CME) Weekly Monthly
Aug20 200821 143.350 143.735 142.700 142.935 -0.500 283 3,004 -93 Hover/Click
Sep20 200821 145.380 146.130 144.485 144.850 -0.980 2,954 8,813 -372 Hover/Click
Oct20 200821 146.185 146.650 144.880 145.285 -1.095 2,626 15,738 +540 Hover/Click
Nov20 200821 146.450 147.050 144.985 145.500 -1.285 1,633 7,945 +212 Hover/Click
Jan21 200821 144.285 144.750 142.880 143.435 -1.195 849 7,833 +217 Hover/Click
Mar21 200821 142.985 143.485 141.785 142.250 -1.035 373 2,745 +96 Hover/Click
Apr21 200821 143.950 143.985 142.800 143.080 -0.955 66 557 +22 Hover/Click
Total Volume and Open Interest 8,800 46,920 +627  
Lean Hogs(CME) Weekly Monthly
Oct20 200821 55.530 55.980 54.080 54.250 -0.930 11,338 99,915 -298 Hover/Click
Dec20 200821 55.780 56.350 55.280 55.450 -0.400 6,918 51,950 +598 Hover/Click
Feb21 200821 62.080 62.500 61.650 61.880 -0.270 4,348 28,456 -267 Hover/Click
Apr21 200821 66.800 66.880 66.200 66.500 -0.430 2,118 20,974 +301 Hover/Click
May21 200821 70.650 70.700 70.650 70.700 -0.600 80 696 +0  
Jun21 200821 76.350 76.350 75.250 75.650 -0.500 1,970 8,216 -119 Hover/Click
Jul21 200821 76.330 76.330 75.380 75.700 -0.700 410 2,243 +72 Hover/Click
Aug21 200821 75.350 75.350 74.330 74.600 -0.830 155 984 -6 Hover/Click
Total Volume and Open Interest 27,367 213,853 +302  
Class III Milk(CME) Weekly Monthly
Aug20 200821 19.60 19.60 19.57 19.60 unch 332 5,761 +4 Hover/Click
Sep20 200821 15.22 15.27 15.03 15.13 +0.09 588 4,340 -40 Hover/Click
Oct20 200821 16.34 16.46 16.25 16.33 -0.02 411 3,593 +17 Hover/Click
Nov20 200821 16.57 16.69 16.53 16.65 +0.07 119 2,675 +24 Hover/Click
Dec20 200821 16.23 16.34 16.22 16.30 +0.08 115 2,071 +17 Hover/Click
Jan21 200821 15.94 15.94 15.83 15.93 -0.01 38 844 +4 Hover/Click
Feb21 200821 16.00 16.00 15.88 15.90 -0.05 5 798 +4 Hover/Click
Mar21 200821 16.09 16.09 16.00 16.01 -0.09 5 823 +2 Hover/Click
Apr21 200821 16.25 16.25 16.18 16.19 -0.03 4 466 +2 Hover/Click
May21 200821 16.35 16.35 16.32 16.32 -0.03 3 516 +2 Hover/Click
Jun21 200821 16.47 16.47 16.40 16.40 -0.07 3 456 +2 Hover/Click
Jul21 200821 16.60 16.64 16.55 16.62 +0.08 1 142 +1 Hover/Click
Aug21 200821 16.67 16.75 16.62 16.74 +0.14 1 116 +1 Hover/Click
Total Volume and Open Interest 1,639 22,956 +45  
Cocoa(ICE) Weekly Monthly
Sep20 200821 2420 2469 2420 2459 +19 24 954 -33 Hover/Click
Dec20 200821 2400 2419 2355 2409 +9 13,262 101,245 +1,242 Hover/Click
Mar21 200821 2397 2405 2348 2397 +4 6,812 52,893 +967 Hover/Click
May21 200821 2395 2405 2351 2396 +2 3,090 20,290 +526 Hover/Click
Jul21 200821 2393 2402 2353 2395 +2 460 13,343 +153 Hover/Click
Sep21 200821 2386 2392 2348 2389 +4 219 6,780 +34 Hover/Click
Dec21 200821 2375 2380 2340 2380 +6 258 7,187 +161 Hover/Click
Total Volume and Open Interest 24,125 202,868 +3,050  
Coffee "C"(ICE) Weekly Monthly
Sep20 200821 119.65 120.40 116.50 120.10 +1.55 9,248 5,781 -5,260 Hover/Click
Dec20 200821 119.15 120.40 116.05 119.80 +0.85 25,769 115,323 +2,576 Hover/Click
Mar21 200821 121.20 122.15 117.95 121.60 +0.80 5,874 59,320 -37 Hover/Click
May21 200821 121.65 123.00 118.85 122.40 +0.75 3,029 28,825 +977 Hover/Click
Jul21 200821 122.65 123.65 119.60 123.05 +0.65 819 14,119 +126 Hover/Click
Sep21 200821 123.25 124.25 121.15 123.65 +0.65 340 8,791 -53 Hover/Click
Total Volume and Open Interest 45,387 257,796 -1,655  
Orange Juice(ICE) Weekly Monthly
Sep20 200821 119.15 119.45 114.90 116.80 -1.50 194 3,102 -141 Hover/Click
Nov20 200821 120.00 121.00 117.50 118.70 -0.85 275 5,109 +59 Hover/Click
Jan21 200821 122.05 123.15 121.00 121.45 -0.80 8 889 +3 Hover/Click
Mar21 200821 123.45 123.50 123.00 123.50 -0.90 4 398 +2 Hover/Click
May21 200821 125.25 125.25 125.25 125.25 -0.85 0 86 +0 Hover/Click
Jul21 200821 127.65 127.65 127.65 127.65 -0.85 0 2 +0 Hover/Click
Total Volume and Open Interest 481 9,586 -77  
Sugar #11(ICE) Weekly Monthly
Oct20 200821 13.04 13.08 12.80 12.83 -0.18 46,789 363,420 +1,060 Hover/Click
Mar21 200821 13.59 13.61 13.35 13.39 -0.16 23,839 248,608 +3,464 Hover/Click
May21 200821 13.27 13.30 13.04 13.09 -0.16 7,750 126,916 +1,416 Hover/Click
Jul21 200821 12.93 12.95 12.68 12.72 -0.17 4,754 95,072 +808 Hover/Click
Oct21 200821 12.75 12.77 12.51 12.56 -0.16 4,119 73,433 +660 Hover/Click
Mar22 200821 12.83 12.87 12.64 12.70 -0.12 2,073 44,321 +348 Hover/Click
May22 200821 12.40 12.41 12.16 12.23 -0.14 1,139 28,625 +720 Hover/Click
Jul22 200821 12.10 12.10 11.80 11.87 -0.17 740 22,246 +75 Hover/Click
Total Volume and Open Interest 91,632 1,027,131 +8,695  
London Cocoa(LCE) Weekly Monthly
Sep20 200821 1626 1641 1602 1637 +11 2,624 38,877 -930 Hover/Click
Dec20 200821 1650 1662 1625 1659 +10 7,436 74,032 -224 Hover/Click
Mar21 200821 1644 1645 1619 1641 -1 2,875 58,288 +428 Hover/Click
May21 200821 1642 1644 1618 1639 -1 2,620 28,207 +583 Hover/Click
Jul21 200821 1639 1639 1615 1636 -2 771 12,415 +228 Hover/Click
Sep21 200821 1635 1635 1613 1633 -1 485 12,685 -30 Hover/Click
Dec21 200821 1623 1626 1610 1626 -3 325 15,118 +9 Hover/Click
Total Volume and Open Interest 17,136 241,046 +64  
London Sugar(LCE) Weekly Monthly
Oct20 200821 377.30 377.90 370.00 370.60 -5.90 3,738 42,623 -126 Hover/Click
Dec20 200821 379.20 379.20 372.60 373.20 -4.50 2,694 28,262 -400 Hover/Click
Mar21 200821 379.80 380.70 374.70 375.30 -3.70 1,771 19,017 +158 Hover/Click
May21 200821 382.70 383.40 378.00 378.50 -3.50 370 9,250 +46 Hover/Click
Aug21 200821 378.30 378.30 373.20 373.70 -3.90 243 4,156 +42 Hover/Click
Total Volume and Open Interest 8,884 108,420 -241  
Cotton(ICE) Weekly Monthly
Oct20 200821 63.77 63.77 63.57 63.73 -0.19 3 103 -2 Hover/Click
Dec20 200821 64.42 64.55 64.01 64.28 -0.24 9,904 112,067 -359 Hover/Click
Mar21 200821 65.32 65.44 64.93 65.20 -0.22 3,164 45,552 +519 Hover/Click
May21 200821 66.02 66.10 65.61 65.90 -0.18 701 11,154 -70 Hover/Click
Jul21 200821 66.38 66.44 65.95 66.30 -0.14 400 8,228 +146 Hover/Click
Oct21 200821 64.75 64.75 64.75 64.75 -0.27 0 1 +0 Hover/Click
Total Volume and Open Interest 15,424 193,554 +871  
Lumber(CME) Weekly Monthly
Sep20 200821 819.0 830.9 811.5 830.9 +29.0 784 2,295 -136  
Nov20 200821 754.1 762.7 749.0 762.7 +29.0 508 1,397 +18  
Jan21 200821 689.1 702.5 688.6 702.5 +29.0 119 667 -12  
Mar21 200821 641.7 649.1 641.7 649.1 +29.0 15 209 +7  
May21 200821 615.8 615.8 615.8 615.8 +29.0 14 82 -1  
Jul21 200821 610.8 610.8 610.8 610.8 +29.0 0 1 +0  
Sep21 200821 612.3 612.3 612.3 612.3 +29.0        
Total Volume and Open Interest 1,440 4,651 -124  
Crude Oil(NYM) Weekly Monthly
Oct20 200821 42.75 42.96 41.46 42.34 -0.48 304,944 373,131 +13,328 Hover/Click
Nov20 200821 43.01 43.22 41.74 42.62 -0.47 74,882 206,335 +3,241 Hover/Click
Dec20 200821 43.34 43.50 42.06 42.93 -0.46 68,171 263,199 +1,278 Hover/Click
Jan21 200821 43.64 43.78 42.38 43.23 -0.47 14,164 102,861 -1,078 Hover/Click
Feb21 200821 44.02 44.02 42.72 43.51 -0.48 9,140 71,154 +659 Hover/Click
Mar21 200821 44.31 44.33 42.96 43.77 -0.48 11,073 120,837 +786 Hover/Click
Apr21 200821 44.54 44.54 43.22 44.00 -0.47 2,035 43,677 -10 Hover/Click
May21 200821 44.57 44.59 43.47 44.21 -0.47 2,540 40,210 -44 Hover/Click
Jun21 200821 44.85 44.94 43.61 44.39 -0.46 26,989 182,332 +2,885 Hover/Click
Jul21 200821 45.06 45.06 44.08 44.54 -0.45 4,560 37,530 -558 Hover/Click
Aug21 200821 44.91 44.93 44.00 44.67 -0.43 3,140 31,913 +407 Hover/Click
Sep21 200821 44.66 44.78 44.11 44.78 -0.42 1,901 52,621 +187 Hover/Click
Oct21 200821 44.86 44.86 44.64 44.86 -0.41 1,088 24,211 +94 Hover/Click
Nov21 200821 44.94 44.94 44.70 44.94 -0.39 754 24,274 -11 Hover/Click
Dec21 200821 45.40 45.47 44.26 45.02 -0.38 18,181 188,543 +2,173 Hover/Click
Jan22 200821 45.05 45.05 44.85 45.05 -0.38 385 18,005 +215 Hover/Click
Total Volume and Open Interest 631,916 2,031,907 -13,045  
e-miNY Crude Oil(NYM)
Oct20 200821 42.750 42.950 41.425 42.350 -0.475 6,318 1,077 +41  
Nov20 200821 43.050 43.200 41.750 42.625 -0.475 146 171 +7  
Dec20 200821 43.450 43.475 42.075 42.925 -0.475 38 638 -1  
Jan21 200821 42.400 43.725 42.400 43.225 -0.475 14 86 -1  
Feb21 200821 43.500 43.500 43.050 43.500 -0.500 1 83 -1  
Mar21 200821 43.300 44.300 43.300 43.775 -0.475 0 40 +0  
Apr21 200821 43.725 44.000 43.675 44.000 -0.475 2 44 +2  
May21 200821 44.200 44.200 44.200 44.200 -0.475 0 20 +0  
Jun21 200821 44.125 44.400 43.600 44.400 -0.450 1 125 -1  
Jul21 200821 44.700 44.700 43.900 44.550 -0.450 4 10 +0  
Total Volume and Open Interest 6,540 2,420 -407  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200821 124.71 125.31 119.19 120.80 -3.87 39,155 45,573 -9,452 Hover/Click
Oct20 200821 126.50 127.10 121.03 122.83 -3.62 52,071 82,864 +7,733 Hover/Click
Nov20 200821 128.70 129.04 123.22 124.93 -3.54 15,966 40,851 +1,403 Hover/Click
Dec20 200821 130.92 130.98 125.41 127.10 -3.34 18,091 42,098 +581 Hover/Click
Jan21 200821 132.50 132.77 127.44 129.16 -3.16 5,842 26,855 -914 Hover/Click
Feb21 200821 133.67 134.09 129.08 130.84 -3.00 3,482 22,812 +249 Hover/Click
Mar21 200821 134.36 135.10 130.26 132.01 -2.84 2,408 17,386 +569 Hover/Click
Apr21 200821 133.71 133.87 131.21 132.63 -2.75 1,358 10,693 +569 Hover/Click
May21 200821 133.59 133.59 131.97 133.51 -2.71 500 8,276 -36 Hover/Click
Jun21 200821 136.29 136.29 132.90 134.56 -2.68 1,411 23,763 +434 Hover/Click
Jul21 200821 136.50 136.50 134.63 136.04 -2.66 108 4,894 +24 Hover/Click
Aug21 200821 138.00 138.00 137.13 137.45 -2.65 126 4,291 -16 Hover/Click
Sep21 200821 139.25 139.29 138.76 138.76 -2.63 313 5,687 +139 Hover/Click
Oct21 200821 141.00 141.00 139.93 139.93 -2.62 143 2,408 +0 Hover/Click
Total Volume and Open Interest 142,479 385,379 +1,677  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200821 129.81 131.28 125.51 128.41 -1.24 32,888 50,642 -2,920 Hover/Click
Oct20 200821 122.61 124.00 118.45 121.30 -1.34 62,246 116,334 +5,179 Hover/Click
Nov20 200821 121.10 121.68 116.37 119.00 -1.45 22,301 44,063 +1,266 Hover/Click
Dec20 200821 119.77 120.13 115.12 117.57 -1.53 21,798 48,656 +1,252 Hover/Click
Jan21 200821 120.01 120.31 115.54 117.97 -1.43 5,309 19,316 +381 Hover/Click
Feb21 200821 121.38 121.46 117.20 119.28 -1.42 1,967 8,128 +239 Hover/Click
Mar21 200821 122.94 122.94 119.19 121.49 -1.49 3,394 18,288 +747 Hover/Click
Apr21 200821 136.41 136.43 134.88 136.33 -1.61 804 13,284 -67 Hover/Click
May21 200821 139.62 139.62 136.37 137.50 -1.69 1,076 4,771 +243 Hover/Click
Jun21 200821 139.67 139.70 135.16 137.44 -1.78 3,018 22,567 +61 Hover/Click
Total Volume and Open Interest 157,020 367,706 +7,185  
e-miNY RBOB Gasoline(NYM)
Sep20 200821 128.41 128.41 128.41 128.41 -1.24 0 1 +0  
Oct20 200821 121.30 121.30 121.30 121.30 -1.34        
Nov20 200821 119.00 119.00 119.00 119.00 -1.45        
Dec20 200821 117.57 117.57 117.57 117.57 -1.53        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200821 2.355 2.468 2.280 2.448 +0.096 112,840 78,283 -17,864 Hover/Click
Oct20 200821 2.502 2.588 2.424 2.573 +0.070 70,711 213,620 +2,067 Hover/Click
Nov20 200821 2.819 2.876 2.751 2.866 +0.039 27,120 191,387 +2,395 Hover/Click
Dec20 200821 3.116 3.163 3.064 3.158 +0.022 11,711 99,170 +730 Hover/Click
Jan21 200821 3.229 3.270 3.180 3.266 +0.023 13,371 128,347 +1,814 Hover/Click
Feb21 200821 3.177 3.220 3.139 3.216 +0.019 4,790 43,971 +430 Hover/Click
Mar21 200821 3.056 3.083 3.014 3.079 +0.014 8,129 81,577 +381 Hover/Click
Apr21 200821 2.758 2.790 2.739 2.788 +0.011 8,745 78,148 +899 Hover/Click
May21 200821 2.721 2.747 2.698 2.745 +0.012 4,934 45,821 +209 Hover/Click
Jun21 200821 2.745 2.771 2.727 2.769 +0.010 2,004 24,790 -34 Hover/Click
Jul21 200821 2.775 2.803 2.762 2.802 +0.009 1,329 18,535 +108 Hover/Click
Aug21 200821 2.784 2.811 2.772 2.810 +0.008 1,498 18,746 +355 Hover/Click
Sep21 200821 2.772 2.798 2.761 2.797 +0.006 1,625 22,572 +328 Hover/Click
Oct21 200821 2.795 2.820 2.782 2.817 +0.004 5,145 57,414 +1,463 Hover/Click
Nov21 200821 2.845 2.866 2.833 2.865 +0.002 1,582 26,305 +291 Hover/Click
Dec21 200821 2.970 2.995 2.959 2.992 +0.002 1,537 20,945 +181 Hover/Click
Total Volume and Open Interest 281,354 1,250,294 -5,109  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200821 45.03 45.08 43.59 44.35 -0.55 174,884 259,442 -21,516 Hover/Click
Nov20 200821 45.56 45.64 44.17 44.93 -0.55 141,424 386,857 +4,571 Hover/Click
Dec20 200821 46.07 46.11 44.62 45.39 -0.58 110,804 351,861 +5,667 Hover/Click
Jan21 200821 46.44 46.49 44.99 45.76 -0.61 44,181 178,916 -4,943 Hover/Click
Feb21 200821 46.82 46.86 45.37 46.12 -0.64 23,662 111,498 +3,329 Hover/Click
Mar21 200821 47.21 47.21 45.73 46.47 -0.65 19,326 112,952 +1,559 Hover/Click
Apr21 200821 47.53 47.53 46.05 46.78 -0.66 3,538 60,686 -6 Hover/Click
May21 200821 47.79 47.79 46.34 47.04 -0.66 2,977 57,639 +337 Hover/Click
Jun21 200821 48.00 48.02 46.54 47.26 -0.65 18,239 163,747 -130 Hover/Click
Jul21 200821 47.31 47.91 46.77 47.46 -0.63 1,946 53,646 +788 Hover/Click
Aug21 200821 47.65 47.65 47.65 47.65 -0.61 727 39,553 -68 Hover/Click
Sep21 200821 47.82 47.82 47.82 47.82 -0.59 1,531 46,557 -149 Hover/Click
Oct21 200821 47.97 47.97 47.97 47.97 -0.57 315 26,098 +28 Hover/Click
Nov21 200821 48.08 48.08 48.08 48.08 -0.56 76 20,718 +28 Hover/Click
Total Volume and Open Interest 569,146 2,501,932 -10,788  
Gas Oil(ICE) Weekly Monthly
Sep20 200821 374.00 374.00 357.50 360.00 -11.00 62,424 134,878 +440 Hover/Click
Oct20 200821 380.25 380.25 364.00 366.50 -10.50 51,945 146,048 +2,232 Hover/Click
Nov20 200821 384.50 385.00 369.25 371.50 -10.50 30,262 107,954 -621 Hover/Click
Dec20 200821 388.50 388.50 373.00 375.25 -10.25 34,777 107,638 +3,819 Hover/Click
Jan21 200821 392.75 393.25 378.25 380.25 -10.00 11,528 48,746 -487 Hover/Click
Feb21 200821 397.25 397.75 383.00 385.25 -9.50 8,620 29,852 +2,266 Hover/Click
Mar21 200821 401.75 402.25 387.75 389.75 -9.25 3,193 30,056 -402 Hover/Click
Apr21 200821 405.25 405.25 392.25 393.25 -9.00 1,280 18,879 +431 Hover/Click
May21 200821 407.25 407.25 394.75 396.50 -8.75 1,117 15,808 +373 Hover/Click
Jun21 200821 408.50 409.25 397.50 399.25 -8.75 4,447 48,314 -466 Hover/Click
Total Volume and Open Interest 220,183 905,773 +9,557  
Ethanol(CBOT)
Sep20 200821 1.290 1.290 1.261 1.280 -0.010 2 63 +0  
Oct20 200821 1.270 1.270 1.270 1.270 -0.010        
Nov20 200821 1.271 1.271 1.271 1.271 -0.010 0 1 +0  
Dec20 200821 1.276 1.276 1.276 1.276 -0.010 0 1 +0  
Jan21 200821 1.261 1.261 1.261 1.261 -0.010        
Feb21 200821 1.261 1.261 1.261 1.261 -0.010        
Mar21 200821 1.261 1.261 1.261 1.261 -0.010        
Apr21 200821 1.306 1.306 1.306 1.306 -0.010        
Total Volume and Open Interest 2 65 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200821 42.87 42.95 41.47 42.34 -0.48 35,810 49,084 +212 Hover/Click
Nov20 200821 43.14 43.19 41.75 42.62 -0.47 29,672 34,600 -661 Hover/Click
Dec20 200821 43.43 43.48 42.10 42.93 -0.46 32,212 91,711 -1,456 Hover/Click
Jan21 200821 43.60 43.60 42.40 43.23 -0.47 14,211 15,012 -1,701 Hover/Click
Feb21 200821 43.81 43.81 42.73 43.51 -0.48 5,650 9,639 +327 Hover/Click
Mar21 200821 44.16 44.16 43.02 43.77 -0.48 4,009 12,282 -69 Hover/Click
Apr21 200821 43.90 44.00 43.53 44.00 -0.47 743 5,639 -64 Hover/Click
May21 200821 44.10 44.21 43.91 44.21 -0.47 292 5,375 -34 Hover/Click
Jun21 200821 44.50 44.50 43.70 44.39 -0.46 8,308 36,568 +1,193 Hover/Click
Jul21 200821 44.54 44.54 44.54 44.54 -0.45 96 6,055 +15 Hover/Click
Aug21 200821 44.67 44.67 44.67 44.67 -0.43 172 6,625 -42 Hover/Click
Sep21 200821 44.78 44.78 44.78 44.78 -0.42 386 6,501 -43 Hover/Click
Oct21 200821 44.86 44.86 44.86 44.86 -0.41 111 6,801 +0 Hover/Click
Nov21 200821 44.94 44.94 44.94 44.94 -0.39 44 6,243 +3 Hover/Click
Dec21 200821 45.06 45.06 44.60 45.02 -0.38 2,496 71,073 +55 Hover/Click
Jan22 200821 45.05 45.05 45.05 45.05 -0.38 4 3,673 +0 Hover/Click
Total Volume and Open Interest 135,408 452,990 -19,010  
US Dollar Index(ICE) Weekly Monthly
Sep20 200821 92.690 93.480 92.565 93.240 +0.463 21,584 30,760 -2,573 Hover/Click
Dec20 200821 92.690 93.500 92.610 93.270 +0.462 198 1,480 +22 Hover/Click
Mar21 200821 92.625 93.260 92.625 93.260 +0.463 1 103 +1 Hover/Click
Total Volume and Open Interest 21,783 32,346 -2,550  
Australian Dollar(CME) Weekly Monthly
Sep20 200821 71.95 72.17 71.40 71.61 -0.33 89,427 124,249 +647 Hover/Click
Dec20 200821 72.10 72.17 71.43 71.63 -0.33 277 953 +14 Hover/Click
Mar21 200821 71.63 72.11 71.53 71.63 -0.33 11 137 +0 Hover/Click
Total Volume and Open Interest 89,791 125,605 +674  
British Pound(CME) Weekly Monthly
Sep20 200821 132.17 132.56 130.61 130.95 -1.19 96,552 175,717 -7,667 Hover/Click
Dec20 200821 132.27 132.61 130.67 131.00 -1.19 1,458 2,629 +198 Hover/Click
Mar21 200821 131.08 132.63 130.77 131.08 -1.19 157 399 +131 Hover/Click
Total Volume and Open Interest 98,420 179,785 -7,258  
Canadian Dollar(CME) Weekly Monthly
Sep20 200821 75.88 76.00 75.56 75.82 -0.06 53,955 121,926 +74 Hover/Click
Dec20 200821 75.88 76.00 75.58 75.83 -0.06 1,396 6,171 +1,084 Hover/Click
Mar21 200821 75.85 76.01 75.62 75.85 -0.06 16 349 +4 Hover/Click
Jun21 200821 75.84 75.93 75.68 75.84 -0.06 1 168 -1 Hover/Click
Total Volume and Open Interest 55,390 128,920 +1,160  
Japanese Yen(CME) Weekly Monthly
Sep20 200821 94.54 94.86 94.30 94.53 -0.05 91,159 147,435 +1,785 Hover/Click
Dec20 200821 94.70 94.96 94.41 94.63 -0.05 170 677 -13 Hover/Click
Mar21 200821 94.80 95.07 94.63 94.80 -0.05 0 348 +0 Hover/Click
Total Volume and Open Interest 91,380 148,848 +1,772  
Swiss Franc(CME) Weekly Monthly
Sep20 200821 110.21 110.43 109.47 109.68 -0.46 26,861 55,675 -108 Hover/Click
Dec20 200821 110.51 110.69 109.77 109.96 -0.46 55 207 -6 Hover/Click
Mar21 200821 110.29 110.89 110.19 110.29 -0.46 0 67 +0 Hover/Click
Total Volume and Open Interest 26,916 56,000 -114  
EuroFX(CME) Weekly Monthly
Sep20 200821 118.68 118.88 117.59 117.94 -0.64 219,334 687,982 +983 Hover/Click
Dec20 200821 118.90 119.10 117.82 118.16 -0.64 3,279 10,986 +229 Hover/Click
Mar21 200821 118.49 119.35 118.08 118.42 -0.64 6 1,063 -3 Hover/Click
Total Volume and Open Interest 224,044 705,210 +1,160  
Mexican Peso(CME) Weekly Monthly
Sep20 200821 451.38 454.25 449.63 453.88 +3.50 32,164 131,370 -1,172 Hover/Click
Oct20 200821 451.88 451.88 448.25 451.88 +3.38 5 23 -5  
Total Volume and Open Interest 32,588 133,697 -845  
Brazilian Real(CME) Weekly Monthly
Sep20 200821 180.15 181.10 177.45 178.20 -1.30 4,706 35,086 +147 Hover/Click
Oct20 200821 180.70 181.00 177.30 178.00 -1.35 228 563 +124  
Nov20 200821 177.95 177.95 177.35 177.95 -1.30 0 1 +0  
Dec20 200821 177.70 179.15 177.15 177.70 -1.35 0 27 +0 Hover/Click
Total Volume and Open Interest 4,934 35,677 +271  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200821 179~040 179~280 178~280 179~190 +0~080 366,239 1,125,124 +4,919 Hover/Click
Dec20 200821 177~150 178~070 177~080 177~300 +0~080 23,470 62,645 +18,279 Hover/Click
Mar21 200821 177~300 177~300 177~300 177~300 +0~080       Hover/Click
Total Volume and Open Interest 389,709 1,187,769 +23,198  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200821 139~160 139~235 139~135 139~180 unch 1,032,995 3,375,353 -32,268 Hover/Click
Dec20 200821 139~115 139~195 139~100 139~140 unch 69,033 142,904 +40,032 Hover/Click
Mar21 200821 139~140 139~140 139~140 139~140 unch       Hover/Click
Total Volume and Open Interest 1,102,028 3,518,257 +7,764  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200821 125~270 125~306 125~262 125~270 -0~010 654,932 3,294,460 -64,090 Hover/Click
Dec20 200821 125~312 126~026 125~302 125~310 -0~010 112,239 177,799 +57,867 Hover/Click
Mar21 200821 125~310 125~310 125~310 125~310 -0~010       Hover/Click
Total Volume and Open Interest 767,171 3,472,259 -6,223  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200821 110~131 110~136 110~127 110~131 -0~001 260,730 2,038,512 -42,810 Hover/Click
Dec20 200821 110~144 110~151 110~142 110~144 -0~002 18,964 32,777 +12,032 Hover/Click
Mar21 200821 110~144 110~144 110~144 110~144 -0~002       Hover/Click
Total Volume and Open Interest 279,694 2,071,289 -30,778  
Eurodollars(CME) Weekly Monthly
Sep20 200821 99.772 99.777 99.770 99.772 -0.003 160,927 1,425,787 -5,577  
Dec20 200821 99.720 99.730 99.720 99.725 unch 96,769 993,798 +8,339  
Mar21 200821 99.795 99.805 99.795 99.800 unch 92,561 959,026 -667  
Jun21 200821 99.810 99.820 99.805 99.810 -0.005 96,755 901,220 -5,626  
Sep21 200821 99.805 99.815 99.800 99.805 -0.005 126,729 802,935 +24,067  
Dec21 200821 99.775 99.790 99.770 99.775 -0.005 102,395 740,842 +8,872  
Mar22 200821 99.795 99.810 99.790 99.795 -0.005 95,541 650,554 -2,000  
Jun22 200821 99.780 99.800 99.775 99.780 -0.010 70,857 563,550 +1,599  
Sep22 200821 99.770 99.785 99.760 99.765 -0.010 74,166 378,043 +1,388  
Dec22 200821 99.740 99.755 99.730 99.735 -0.010 76,143 310,225 -3,637  
Mar23 200821 99.730 99.750 99.720 99.725 -0.010 56,367 431,052 -3,471  
Jun23 200821 99.705 99.725 99.695 99.700 -0.010 77,442 250,762 +13,764  
Sep23 200821 99.675 99.695 99.665 99.665 -0.010 52,346 239,042 +823  
Dec23 200821 99.620 99.645 99.615 99.615 -0.010 48,696 200,926 +130  
Mar24 200821 99.595 99.615 99.585 99.585 -0.015 46,957 148,197 -7,645  
Jun24 200821 99.550 99.575 99.540 99.545 -0.010 46,617 111,349 +948  
Sep24 200821 99.500 99.525 99.490 99.500 -0.005 25,504 132,773 +976  
Dec24 200821 99.440 99.465 99.430 99.440 -0.005 27,446 120,966 +2,284  
Total Volume and Open Interest 1,444,323 9,649,645 +41,676  
Ultra T-Bond(CBOT)
Sep20 200821 220~08 222~03 219~24 221~21 +0~31 178,583 1,072,416 -4,192  
Dec20 200821 223~20 225~20 223~06 225~05 +1~01 20,822 29,985 +17,003  
Mar21 200821 225~05 225~05 225~05 225~05 +1~01        
Total Volume and Open Interest 199,405 1,102,401 +12,811  
Ultra 10-Yr T-Note(CBOT)
Sep20 200821 157~285 158~100 157~240 158~020 +0~015 205,988 1,022,324 -14,069  
Dec20 200821 160~040 160~165 159~295 160~080 +0~015 16,565 17,030 +11,755  
Mar21 200821 160~080 160~080 160~080 160~080 +0~015        
Total Volume and Open Interest 222,553 1,039,354 -2,314  
30 Day Federal Funds(CBOT)
Aug20 200821 99.908 99.908 99.905 99.908 +0.003 17,748 189,193 +2,511  
Sep20 200821 99.920 99.925 99.920 99.925 +0.005 14,765 109,145 -1,004  
Oct20 200821 99.930 99.935 99.930 99.935 +0.005 26,555 245,475 -6,261  
Nov20 200821 99.935 99.935 99.930 99.935 unch 11,949 156,682 +1,256  
Dec20 200821 99.940 99.940 99.930 99.935 unch 9,861 129,331 +3,203  
Jan21 200821 99.950 99.950 99.940 99.945 unch 14,087 170,105 +3,983  
Total Volume and Open Interest 124,557 1,516,569 +8,790  
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 200821 222.70 223.86 222.08 222.84 +0.10 56,810 222,003 +4,239  
Dec20 200821 221.34 222.22 220.88 221.26 +0.10 1,177 12,351 +1,172  
Mar21 200821 220.54 220.54 220.54 220.54 +0.10        
Total Volume and Open Interest 57,987 234,354 +5,411  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200821 176.87 177.37 176.75 177.10 +0.15 542,392 1,254,081 -1,483 Hover/Click
Dec20 200821 174.06 174.51 173.97 174.25 +0.15 4,224 40,480 +2,789 Hover/Click
Mar21 200821 175.83 176.39 175.83 176.39 +0.94 0 12 +0 Hover/Click
Total Volume and Open Interest 546,616 1,294,573 +1,306  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200821 134.97 135.14 134.93 135.04 +0.06 375,569 1,023,130 +10,085 Hover/Click
Dec20 200821 135.16 135.26 135.16 135.17 +0.06 908 2,719 +726 Hover/Click
Mar21 200821 134.54 134.54 134.54 134.54 +0.06       Hover/Click
Total Volume and Open Interest 376,477 1,025,849 +10,811  
Euro-Schatz(EUREX)
Sep20 200821 112.07 112.10 112.06 112.08 +0.01 276,310 1,712,358 +52,651  
Dec20 200821 112.28 112.28 112.28 112.28 +0.01 625 745 +601  
Mar21 200821 112.08 112.08 112.08 112.08 +0.01        
Total Volume and Open Interest 276,935 1,713,103 +53,252  
3-Mth Euribor(EUREX)
Sep20 200821 100.485 100.485 100.485 100.485 unch 0 618 +0  
Dec20 200821 100.480 100.480 100.480 100.480 +0.005 25 312 +25  
Mar21 200821 100.485 100.490 100.485 100.490 +0.010 25 793 +25  
Total Volume and Open Interest 75 3,675 +75  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200821 136~29 137~11 136~28 137~05 +0~06 200,398 513,532 +15,683 Hover/Click
Dec20 200821 135~30 136~12 135~28 136~06 +0~06 3,224 3,236 +2,535 Hover/Click
Total Volume and Open Interest 203,622 516,768 +18,218  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200821 99.92 99.92 99.92 99.92 unch 52,067 472,227 +2,438  
Dec20 200821 99.89 99.90 99.89 99.90 +0.01 85,171 489,807 +4,431  
Mar21 200821 99.94 99.94 99.93 99.94 unch 63,573 550,346 -9,364  
Jun21 200821 99.97 99.98 99.96 99.97 unch 78,819 520,276 +7,059  
Sep21 200821 100.00 100.01 99.99 100.00 unch 52,240 409,051 -4,457  
Dec21 200821 100.00 100.01 100.00 100.00 unch 56,731 344,949 +5,105  
Total Volume and Open Interest 620,811 3,981,746 -2,075  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200821 100.480 100.485 100.480 100.485 unch 18,376 481,693 -2,183  
Dec20 200821 100.475 100.485 100.475 100.480 unch 37,671 445,646 +444  
Mar21 200821 100.480 100.490 100.480 100.490 +0.005 43,564 316,697 -4,377  
Total Volume and Open Interest 541,833 3,483,869 -19,595  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200821 99.89 99.90 99.89 99.90 unch 2,649 112,184 -2,953  
Dec20 200821 99.88 99.89 99.87 99.89 +0.01 3,964 177,857 +725  
Mar21 200821 99.87 99.87 99.86 99.87 unch 7,133 138,132 +1,636  
Jun21 200821 99.84 99.86 99.84 99.86 +0.01 5,504 112,448 +2,727  
Sep21 200821 99.83 99.84 99.82 99.84 +0.01 6,820 89,123 +1,440  
Dec21 200821 99.80 99.81 99.80 99.81 unch 1,984 70,486 +281  
Mar22 200821 99.79 99.80 99.78 99.80 +0.01 906 62,966 -912  
Jun22 200821 99.77 99.78 99.77 99.78 +0.01 389 24,152 -245  
Sep22 200821 99.76 99.76 99.75 99.75 +0.01 1 841 +1  
Dec22 200821 99.72 99.72 99.72 99.72 +0.01 0 451 +0  
Total Volume and Open Interest 29,350 789,780 +2,700  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200821 99.13 99.15 99.09 99.10 -0.03 165,999 1,401,724 +2,034  
Dec20 200821 99.06 99.06 99.06 99.06 -0.03 14 7,923 +14  
Total Volume and Open Interest 166,013 1,409,647 +2,048  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200821 99.70 99.70 99.69 99.70 unch 117,227 1,197,436 -20,274  
Dec20 200821 99.68 99.68 99.68 99.68 unch 40 2,167 +20  
Total Volume and Open Interest 117,267 1,199,603 -20,254  
Gold(CMX) Weekly Monthly
Aug20 200821 1941.0 1945.0 1908.9 1934.6 +0.8 347 289 -246 Hover/Click
Oct20 200821 1946.7 1954.8 1909.6 1938.3 unch 19,964 72,379 +2,309 Hover/Click
Dec20 200821 1955.6 1963.1 1916.6 1947.0 +0.5 443,256 399,795 -608 Hover/Click
Feb21 200821 1963.9 1971.3 1925.4 1955.1 +0.1 3,027 33,887 +1,039 Hover/Click
Apr21 200821 1974.5 1975.8 1931.0 1960.9 +0.2 1,718 17,264 +95 Hover/Click
Jun21 200821 1969.5 1969.6 1938.8 1965.5 +0.1 465 7,900 +8 Hover/Click
Aug21 200821 1982.3 1982.3 1959.9 1969.6 +0.1 332 3,840 +61 Hover/Click
Oct21 200821 1985.4 1985.4 1964.2 1973.9 +0.2 188 2,511 +6 Hover/Click
Dec21 200821 1989.5 1992.8 1952.3 1977.9 +0.4 408 6,221 -14 Hover/Click
Feb22 200821 1980.6 1980.6 1980.6 1980.6 +0.4 2 16 +0 Hover/Click
Apr22 200821 1982.5 1982.5 1982.5 1982.5 +0.4 0 7 +0 Hover/Click
Jun22 200821 1988.1 1988.1 1988.1 1988.1 +0.4 1 98 +1 Hover/Click
Total Volume and Open Interest 472,540 546,694 +2,684  
Silver(CMX) Weekly Monthly
Sep20 200821 2737.5 2763.5 2609.5 2673.2 -41.5 212,263 71,118 -6,104 Hover/Click
Dec20 200821 2750.0 2777.5 2623.5 2687.7 -42.4 33,827 109,519 +4,057 Hover/Click
Mar21 200821 2790.5 2790.5 2646.0 2702.4 -43.7 829 7,761 -69 Hover/Click
May21 200821 2740.0 2797.5 2657.5 2714.6 -45.6 249 1,980 +36 Hover/Click
Jul21 200821 2811.5 2811.5 2728.2 2728.2 -45.6 83 1,249 +23 Hover/Click
Sep21 200821 2789.0 2789.0 2739.4 2739.4 -45.6 14 205 +0 Hover/Click
Dec21 200821 2800.0 2800.0 2748.3 2748.3 -45.6 8 423 -2 Hover/Click
Total Volume and Open Interest 247,477 192,857 -2,040  
Platinum(NYMEX) Weekly Monthly
Oct20 200821 932.1 937.0 903.5 926.1 -0.8 10,102 51,990 -446 Hover/Click
Jan21 200821 938.4 943.4 911.5 932.8 -0.9 238 5,791 +73 Hover/Click
Apr21 200821 944.9 945.5 917.9 938.0 +0.4 47 294 +8 Hover/Click
Jul21 200821 945.0 945.0 943.8 943.8 +0.4 9 9 -3 Hover/Click
Total Volume and Open Interest 10,396 58,157 -368  
Palladium(NYMEX) Weekly Monthly
Sep20 200821 2187.00 2217.90 2165.80 2180.30 -6.60 1,354 4,841 -361 Hover/Click
Dec20 200821 2212.00 2235.20 2183.90 2201.40 -4.80 427 5,134 +240 Hover/Click
Mar21 200821 2194.70 2194.70 2194.70 2194.70 -4.30 0 51 +0 Hover/Click
Total Volume and Open Interest 1,782 10,034 -120  
Copper(CMX) Weekly Monthly
Sep20 200821 298.95 300.45 290.65 291.75 -5.70 91,749 56,619 -1,949 Hover/Click
Dec20 200821 300.60 301.65 292.40 293.40 -5.75 41,457 104,430 +4,367 Hover/Click
Mar21 200821 302.65 302.95 293.95 295.05 -5.55 9,963 46,162 +2,107 Hover/Click
May21 200821 302.75 302.75 294.90 295.70 -5.50 2,112 15,414 -577 Hover/Click
Jul21 200821 298.55 298.55 295.20 296.25 -5.45 1,488 4,433 +711 Hover/Click
Total Volume and Open Interest 148,606 238,079 +5,498  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200821 27676 27904 27473 27859 +190 159,840 89,798 -2,080 Hover/Click
Dec20 200821 27584 27764 27345 27722 +185 57 579 +10 Hover/Click
Mar21 200821 27664 27664 27289 27664 +188 1 10 +1 Hover/Click
Jun21 200821 27615 27615 27615 27615 +187 0 1 +0 Hover/Click
Total Volume and Open Interest 159,898 90,388 -2,069  
S & P 500(CME) Weekly Monthly
Sep20 200821 3392.50 3394.00 3357.25 3392.50 +11.75 1,806 29,532 +630  
Dec20 200821 3382.00 3382.00 3382.00 3382.00 +11.75        
Mar21 200821 3372.75 3372.75 3372.75 3372.75 +12.50        
Jun21 200821 3360.25 3360.25 3360.25 3360.25 +11.75        
Total Volume and Open Interest 1,806 29,606 +630  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200821 3383.50 3396.25 3356.75 3392.50 +11.75 1,368,420 2,644,857 -13,369 Hover/Click
Dec20 200821 3373.50 3385.75 3346.25 3382.00 +11.75 7,738 74,585 +5,269 Hover/Click
Mar21 200821 3374.00 3376.50 3339.25 3372.75 +12.50 59 1,732 +28 Hover/Click
Jun21 200821 3360.25 3360.25 3341.00 3360.25 +11.75 0 42 +0 Hover/Click
Total Volume and Open Interest 1,376,217 2,721,218 -8,072  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200821 11480.00 11573.50 11407.00 11562.00 +84.75 410,893 228,553 +957 Hover/Click
Dec20 200821 11467.00 11555.75 11392.25 11545.50 +85.00 846 2,447 +128 Hover/Click
Mar21 200821 11466.25 11540.00 11391.50 11540.00 +88.25 19 32 +3 Hover/Click
Total Volume and Open Interest 411,758 231,032 +1,088  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200821 1915.20 1919.30 1894.20 1908.60 -6.10 11,734 57,853 +167 Hover/Click
Dec20 200821 1899.10 1905.50 1893.70 1905.50 -6.10 0 8 +0 Hover/Click
Mar21 200821 1910.60 1910.60 1910.60 1910.60 -6.10       Hover/Click
Total Volume and Open Interest 11,734 57,861 +167  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200821 25.90 26.95 25.60 25.93 +0.05 53,126 176,774 -2,316  
Oct20 200821 29.25 30.10 29.00 29.58 +0.35 24,818 54,470 +5,060  
Nov20 200821 28.52 29.30 28.39 28.88 +0.30 10,729 29,572 +85  
Total Volume and Open Interest 99,025 298,525 +5,052  
S & P 600(CME)
Sep20 200821 895.00 895.00 895.00 895.00 -6.50 0 1,089 +0  
Dec20 200821 895.50 895.50 895.50 895.50 -6.60        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200821 1561.30 1569.10 1541.30 1548.60 -11.70 113,080 503,352 +1,638 Hover/Click
Dec20 200821 1558.80 1565.20 1539.00 1545.20 -11.70 148 996 +38 Hover/Click
Mar21 200821 1541.20 1541.20 1541.20 1541.20 -12.30       Hover/Click
Total Volume and Open Interest 113,228 504,348 +1,676  
Nikkei 225(CME)
Sep20 200821 23015 23140 22710 22900 -80 3,537 14,587 -235  
Dec20 200821 22870 23035 22630 22805 -75 0 20 +0  
Total Volume and Open Interest 3,537 14,607 -235  
Nikkei 225(SGX) Weekly Monthly
Sep20 200821 22890 23125 22850 22880 -10 59,495 101,303 -959  
Dec20 200821 22785 22965 22745 22765 +25 1,270 15,920 +66  
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 200821 23015 23130 22880 22900 +20 387,438 551,065 +1,979  
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 200821 23010 23130 22880 22900 +20 24,621 276,007 -282  
Dec20 200821 22870 22980 22740 22750 +30 247 78,741 -243  
Mar21 200821 22790 22880 22690 22690 +10 7 6,384 +13  
Total Volume and Open Interest 24,875 440,287 -486  
Nikkei 225(CME) Yen
Sep20 200821 23000 23125 22700 22890 -80 16,950 36,686 -421  
Dec20 200821 22885 22970 22560 22740 -80 0 96 +0  
Mar21 200821 22650 22650 22650 22650 -85        
Total Volume and Open Interest 16,950 36,782 -421  
Nikkei 225(CME) e-Mini Yen
Sep20 200821 22890 22890 22890 22890 -80        
Dec20 200821 22740 22740 22740 22740 -80        
Mar21 200821 22650 22650 22650 22650 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200821 4936.0 4939.5 4841.5 4871.0 -39.5 123,195 45,482 -188,748  
Sep20 200821 4923.0 4934.0 4832.5 4891.0 -14.0 95,459 224,285 +78,470  
Oct20 200821 4882.0 4882.0 4882.0 4882.0 -15.5 1 1 +1  
Dec20 200821 4872.0 4872.0 4872.0 4872.0 -14.5 0 59,633 +0  
Mar21 200821 4861.5 4861.5 4861.5 4861.5 -14.5        
Jun21 200821 4776.0 4776.0 4776.0 4776.0 -16.0        
Total Volume and Open Interest 218,655 343,907 -110,277  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200821 24697 25186 24621 25066 +388 63,512 110,540 -581  
Sep20 200821 24630 25072 24532 24965 +384 656 12,742 +147  
Total Volume and Open Interest 64,678 132,982 -574  
DAX(EUREX) Weekly Monthly
Sep20 200821 12895.0 12935.5 12625.5 12750.5 -75.5 50,752 72,563 -4,036  
Dec20 200821 12900.0 12900.0 12662.0 12732.0 -74.5 52 873 -5  
Mar21 200821 12720.5 12720.5 12702.0 12720.5 -74.5 0 46 -4  
Total Volume and Open Interest 50,804 73,482 -4,045  
Mini-DAX(EUREX)
Sep20 200821 12895.0 12936.0 12624.0 12750.5 -75.5 32,728 11,736 -1,090  
Dec20 200821 12849.0 12885.0 12615.0 12732.0 -74.5 42 160 -11  
Mar21 200821 12720.5 12720.5 12720.5 12720.5 -74.5 0 8 -2  
Total Volume and Open Interest 32,770 11,904 -1,103  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200821 3285 3295 3215 3250 -21 507,055 3,301,782 -57,274  
Dec20 200821 3281 3281 3204 3239 -20 1,318 478,283 +569  
Mar21 200821 3213 3227 3213 3227 -19 0 3,753 +0  
Total Volume and Open Interest 508,913 3,846,450 -56,165  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200821 10267 10274 10154 10206 -2 26,062 155,066 +1,059  
Dec20 200821 10180 10200 10150 10170 -1 4 538 +0  
Mar21 200821 10066 10066 10066 10066 -2 0 37 +0  
Total Volume and Open Interest 26,066 155,641 +1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200821 6017.50 6043.00 5943.00 5993.50 -19.00 70,059 763,969 +1,081  
Dec20 200821 5988.00 5988.00 5950.00 5963.00 -19.50 10 5,131 +8  
Mar21 200821 5928.00 5928.00 5928.00 5928.00 -19.50 0 190 +0  
Total Volume and Open Interest 70,069 769,348 +1,089  
SPI 200(SFE) Weekly Monthly
Sep20 200821 6070.0 6122.0 6056.0 6068.0 -4.0 38,385 326,868 -949  
Dec20 200821 6057.0 6057.0 6057.0 6057.0 -4.0 115 2,483 +64  
Mar21 200821 5990.0 5990.0 5990.0 5990.0 -4.0 0 1,681 +0  
Total Volume and Open Interest 39,336 332,447 -404  
FTSE MIB(ISE)
Sep20 200821 19820.00 19860.00 19460.00 19679.00 -95.00 12,156 64,718 -1,353  
Dec20 200821 19495.00 19730.00 19455.00 19612.00 -95.00 13 1,362 +9  
Mar21 200821 19462.00 19462.00 19462.00 19462.00 -95.00        
Total Volume and Open Interest 12,169 66,080 -1,344  
KOSPI 200(KFE)
Sep20 200821 305.40 309.90 303.15 306.95 +5.50 261,735 297,068 +60  
Dec20 200821 304.85 309.40 302.85 306.55 +5.40 1,752 38,455 +1,058  
Mar21 200821 302.90 305.00 302.90 304.20 -7.80 4 3,915 +0  
Total Volume and Open Interest 263,494 371,274 +1,118  
GSCI(CME) Weekly Monthly
Sep20 200821 350.50 353.60 350.20 353.20 -2.90 5 5,766 +0  
Oct20 200821 358.45 358.45 354.20 356.55 -0.75 0 9 +0  
Nov20 200821 360.95 360.95 360.95 360.95 +8.05        
Total Volume and Open Interest 5 5,775 +0  
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