Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200824 901.00 907.75 896.75 899.75 -1.00 16,782 40,644 -3,098 Hover/Click
Nov20 200824 905.00 912.25 901.00 905.75 +1.00 117,693 378,479 -2,836 Hover/Click
Jan21 200824 911.75 919.00 908.00 913.00 +1.75 34,696 91,484 +6,849 Hover/Click
Mar21 200824 913.50 920.50 909.75 915.75 +2.25 22,158 167,975 +1,692 Hover/Click
May21 200824 916.25 924.00 913.00 919.75 +2.75 9,515 76,547 +979 Hover/Click
Jul21 200824 922.00 929.50 918.75 925.50 +2.50 6,039 54,280 -337 Hover/Click
Aug21 200824 924.25 930.00 920.25 926.25 +2.50 120 3,502 +25 Hover/Click
Sep21 200824 922.25 922.75 913.75 920.00 +2.75 52 1,526 +31 Hover/Click
Nov21 200824 913.75 920.75 910.00 918.00 +3.00 3,596 24,920 +1,106 Hover/Click
Jan22 200824 915.00 921.00 912.00 918.25 +3.50 524 1,695 +176 Hover/Click
Mar22 200824 897.75 906.75 895.00 902.50 +3.00 1,395 6,146 +603 Hover/Click
May22 200824 897.25 905.50 895.75 900.50 +3.00 263 1,085 +5 Hover/Click
Jul22 200824 900.00 910.50 898.25 906.25 +3.00 63 389 +26 Hover/Click
Aug22 200824 905.25 905.25 905.25 905.25 +3.00 0 32 +0 Hover/Click
Total Volume and Open Interest 212,925 849,329 +5,230  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200824 290.30 292.50 288.20 289.10 -1.10 14,656 42,738 -1,969 Hover/Click
Oct20 200824 293.00 295.40 291.10 292.10 -0.90 6,576 42,814 +1,213 Hover/Click
Dec20 200824 297.50 300.20 296.00 297.00 -0.50 31,890 170,133 +401 Hover/Click
Jan21 200824 299.10 301.70 297.80 298.80 -0.20 5,697 32,909 +282 Hover/Click
Mar21 200824 299.70 302.20 298.70 299.60 +0.10 4,566 54,521 +194 Hover/Click
May21 200824 300.80 303.10 299.80 300.60 +0.20 2,225 38,418 +141 Hover/Click
Jul21 200824 303.00 305.10 302.00 302.90 +0.30 1,940 29,808 -271 Hover/Click
Aug21 200824 304.00 305.80 303.10 303.80 +0.30 397 7,696 +44 Hover/Click
Sep21 200824 303.10 305.40 302.70 303.40 +0.50 345 7,861 +13 Hover/Click
Oct21 200824 301.10 303.60 300.80 301.60 +0.60 289 6,388 +122 Hover/Click
Total Volume and Open Interest 69,934 447,259 +684  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200824 31.45 31.81 31.29 31.66 +0.25 12,275 34,961 -2,375 Hover/Click
Oct20 200824 31.49 31.89 31.33 31.74 +0.28 9,943 39,806 +14 Hover/Click
Dec20 200824 31.66 32.12 31.52 31.95 +0.28 44,738 175,471 +1,688 Hover/Click
Jan21 200824 31.82 32.25 31.70 32.08 +0.26 6,334 54,094 -741 Hover/Click
Mar21 200824 31.97 32.33 31.80 32.17 +0.24 3,780 56,702 +101 Hover/Click
May21 200824 32.08 32.42 31.93 32.25 +0.19 3,901 44,850 +569 Hover/Click
Jul21 200824 32.04 32.50 32.04 32.33 +0.17 1,795 25,909 +315 Hover/Click
Aug21 200824 32.17 32.41 32.00 32.27 +0.14 171 2,782 -25 Hover/Click
Sep21 200824 32.24 32.31 31.90 32.16 +0.11 114 2,015 -57 Hover/Click
Oct21 200824 32.13 32.13 31.74 32.00 +0.11 141 3,384 -5 Hover/Click
Total Volume and Open Interest 84,683 452,499 -351  
Canola(WCE) Weekly Monthly
Nov20 200824 485.0 490.1 483.8 489.3 +3.0 12,758 138,210 +2,034 Hover/Click
Jan21 200824 492.7 498.5 492.7 497.6 +3.3 6,085 35,781 -699 Hover/Click
Mar21 200824 499.6 504.2 499.6 503.5 +3.6 2,984 15,610 +480 Hover/Click
May21 200824 505.6 510.0 505.6 509.2 +4.0 1,238 8,173 -475 Hover/Click
Jul21 200824 508.9 513.0 508.9 512.2 +4.0 82 2,679 +45 Hover/Click
Total Volume and Open Interest 23,191 201,789 +1,422  
Corn(CBOT) Weekly Monthly
Sep20 200824 328.00 332.50 327.50 331.75 +4.75 92,738 224,200 -9,723 Hover/Click
Dec20 200824 342.00 345.50 341.00 345.00 +4.50 140,472 775,324 +5,946 Hover/Click
Mar21 200824 354.25 357.50 353.50 357.00 +4.00 28,259 204,149 +6 Hover/Click
May21 200824 361.25 364.50 360.75 364.25 +3.75 9,957 54,660 +2,659 Hover/Click
Jul21 200824 366.25 369.75 365.75 369.00 +3.50 8,662 91,509 +1,649 Hover/Click
Sep21 200824 367.25 370.75 366.50 370.25 +3.00 1,464 37,904 +137 Hover/Click
Dec21 200824 374.00 377.25 373.50 376.75 +2.75 8,739 115,855 +191 Hover/Click
Mar22 200824 383.50 386.25 383.50 386.00 +2.50 161 4,929 +3 Hover/Click
May22 200824 391.75 391.75 391.75 391.75 +2.75 63 864 -31 Hover/Click
Jul22 200824 393.75 396.00 393.75 395.50 +2.75 80 1,913 +20 Hover/Click
Total Volume and Open Interest 290,678 1,515,356 +892  
Wheat(CBOT) Weekly Monthly
Sep20 200824 527.75 533.25 516.50 520.75 -6.50 37,922 53,573 -5,544 Hover/Click
Dec20 200824 535.75 540.75 524.00 527.75 -7.25 64,833 207,140 +3,003 Hover/Click
Mar21 200824 542.00 546.75 532.00 535.25 -6.25 13,104 64,243 -370 Hover/Click
May21 200824 546.75 551.00 537.00 540.00 -6.00 4,018 20,629 -134 Hover/Click
Jul21 200824 547.25 551.00 538.75 541.75 -5.00 3,237 35,718 -86 Hover/Click
Sep21 200824 550.25 556.25 545.25 547.50 -4.50 364 3,487 -28 Hover/Click
Total Volume and Open Interest 123,781 395,336 -3,146  
Wheat(KCBT) Weekly Monthly
Sep20 200824 445.00 449.75 432.50 435.25 -10.50 20,158 38,391 -3,209 Hover/Click
Dec20 200824 456.00 460.75 443.25 446.25 -10.50 26,766 149,442 +4,414 Hover/Click
Mar21 200824 465.75 470.50 453.50 456.50 -10.25 5,768 35,909 +423 Hover/Click
May21 200824 473.50 478.25 462.00 464.50 -10.50 1,729 15,390 +261 Hover/Click
Jul21 200824 481.25 486.00 469.50 472.25 -10.25 1,004 10,503 +57 Hover/Click
Sep21 200824 486.75 494.00 477.50 480.25 -10.50 365 2,298 -2 Hover/Click
Dec21 200824 499.50 505.25 489.25 491.75 -11.00 57 1,931 +17 Hover/Click
Total Volume and Open Interest 55,847 253,955 +1,961  
Wheat(MGE) Weekly Monthly
Sep20 200824 513.75 515.75 504.75 505.50 -9.50 6,184 25,834 -3,113 Hover/Click
Dec20 200824 526.75 530.25 519.25 520.00 -9.00 7,470 35,119 +1,553 Hover/Click
Mar21 200824 539.25 541.00 530.75 531.25 -8.75 23,212 10,054 +276 Hover/Click
May21 200824 546.50 547.50 540.00 540.50 -8.25 90 3,508 -3 Hover/Click
Jul21 200824 557.50 558.00 549.50 549.50 -7.50 375 1,759 -6 Hover/Click
Sep21 200824 565.00 565.50 557.50 557.50 -7.00 39 1,685 +7 Hover/Click
Total Volume and Open Interest 37,370 78,085 -1,286  
Oats(CBOT) Weekly Monthly
Sep20 200824 272.25 280.50 271.50 273.75 +5.25 26 383 -12 Hover/Click
Dec20 200824 263.75 273.00 261.50 267.75 +4.00 162 4,084 -7 Hover/Click
Mar21 200824 263.75 269.25 261.75 265.25 +3.00 2 212 -1 Hover/Click
May21 200824 269.00 269.00 265.00 265.00 +2.25 0 62 +0 Hover/Click
Total Volume and Open Interest 190 4,741 -20  
Rough Rice(CBOT) Weekly Monthly
Sep20 200824 12.30 12.49 12.21 12.26 -0.04 435 2,648 -196 Hover/Click
Nov20 200824 12.36 12.45 12.24 12.28 -0.11 760 7,316 +471 Hover/Click
Jan21 200824 12.55 12.55 12.40 12.41 -0.10 57 178 +46 Hover/Click
Mar21 200824 12.66 12.66 12.54 12.54 -0.07 7 31 +3 Hover/Click
Total Volume and Open Interest 1,259 10,180 +324  
Live Cattle(CME) Weekly Monthly
Aug20 200824 105.480 105.680 105.035 105.580 -0.220 1,411 3,529 -951 Hover/Click
Oct20 200824 107.480 108.050 107.230 107.930 -0.620 17,548 124,289 -196 Hover/Click
Dec20 200824 110.635 111.000 110.080 110.830 -0.955 9,703 67,010 +286 Hover/Click
Feb21 200824 113.635 113.885 112.900 113.480 -1.155 6,621 46,678 +575 Hover/Click
Apr21 200824 115.500 115.850 114.700 115.350 -1.100 3,880 33,213 +585 Hover/Click
Jun21 200824 109.035 109.635 108.400 109.230 -0.600 1,296 14,459 +137 Hover/Click
Total Volume and Open Interest 41,114 293,385 +664  
Feeder Cattle(CME) Weekly Monthly
Aug20 200824 142.150 142.400 141.150 142.000 -0.935 501 2,799 -205 Hover/Click
Sep20 200824 143.700 144.000 141.900 142.850 -2.000 3,051 8,476 -337 Hover/Click
Oct20 200824 143.985 144.350 141.985 142.830 -2.455 3,684 16,505 +767 Hover/Click
Nov20 200824 144.300 144.735 142.630 143.685 -1.815 1,637 8,045 +100 Hover/Click
Jan21 200824 142.100 142.650 140.700 142.185 -1.250 1,174 7,967 +134 Hover/Click
Mar21 200824 140.750 141.700 139.685 141.500 -0.750 805 2,911 +166 Hover/Click
Apr21 200824 141.500 142.600 140.535 142.450 -0.630 301 581 +24 Hover/Click
Total Volume and Open Interest 11,317 47,672 +752  
Lean Hogs(CME) Weekly Monthly
Oct20 200824 54.500 55.950 54.250 54.600 +0.350 27,789 101,646 +1,731 Hover/Click
Dec20 200824 55.550 56.350 55.280 55.600 +0.150 14,244 52,884 +934 Hover/Click
Feb21 200824 61.850 62.480 61.680 61.880 unch 8,006 28,216 -240 Hover/Click
Apr21 200824 66.580 67.000 66.250 66.380 -0.120 5,064 21,502 +528 Hover/Click
May21 200824 70.630 71.030 70.630 70.630 -0.070 38 700 +4  
Jun21 200824 75.600 76.150 75.600 75.750 +0.100 1,335 8,423 +207 Hover/Click
Jul21 200824 76.080 76.350 75.780 76.000 +0.300 419 2,396 +153 Hover/Click
Aug21 200824 75.130 75.250 74.700 74.850 +0.250 119 1,000 +16 Hover/Click
Total Volume and Open Interest 57,033 217,196 +3,343  
Class III Milk(CME) Weekly Monthly
Aug20 200824 19.58 19.66 19.58 19.61 +0.01 51 5,772 +11 Hover/Click
Sep20 200824 15.15 15.88 15.13 15.80 +0.67 544 4,384 +44 Hover/Click
Oct20 200824 16.40 17.08 16.32 16.91 +0.58 414 3,633 +40 Hover/Click
Nov20 200824 16.69 17.40 16.65 17.12 +0.47 86 2,689 +14 Hover/Click
Dec20 200824 16.30 16.90 16.30 16.72 +0.42 112 2,107 +36 Hover/Click
Jan21 200824 15.95 16.27 15.95 16.14 +0.21 38 872 +28 Hover/Click
Feb21 200824 15.97 16.17 15.97 16.07 +0.17 37 817 +19 Hover/Click
Mar21 200824 16.05 16.22 16.05 16.11 +0.10 34 845 +22 Hover/Click
Apr21 200824 16.26 16.26 16.26 16.26 +0.07 42 476 +10 Hover/Click
May21 200824 16.39 16.42 16.39 16.42 +0.10 43 554 +38 Hover/Click
Jun21 200824 16.51 16.52 16.50 16.50 +0.10 34 476 +20 Hover/Click
Jul21 200824 16.67 16.69 16.67 16.67 +0.05 60 184 +42 Hover/Click
Aug21 200824 16.79 16.79 16.79 16.79 +0.05 9 125 +9 Hover/Click
Total Volume and Open Interest 1,511 23,291 +335  
Cocoa(ICE) Weekly Monthly
Sep20 200824 2509 2509 2509 2509 +50 16 939 -15 Hover/Click
Dec20 200824 2408 2475 2402 2459 +50 14,835 100,465 -780 Hover/Click
Mar21 200824 2398 2454 2392 2439 +42 5,337 52,735 -158 Hover/Click
May21 200824 2394 2450 2388 2434 +38 2,596 20,285 -5 Hover/Click
Jul21 200824 2388 2447 2388 2429 +34 619 13,378 +35 Hover/Click
Sep21 200824 2387 2440 2387 2422 +33 253 6,730 -50 Hover/Click
Dec21 200824 2382 2427 2382 2411 +31 218 7,253 +66 Hover/Click
Total Volume and Open Interest 23,879 201,966 -902  
Coffee "C"(ICE) Weekly Monthly
Sep20 200824 120.40 122.60 119.45 120.25 +0.15 7,088 1,061 -4,720 Hover/Click
Dec20 200824 119.80 122.75 119.25 120.15 +0.35 19,227 117,483 +2,160 Hover/Click
Mar21 200824 121.55 124.40 121.00 121.85 +0.25 5,655 59,495 +175 Hover/Click
May21 200824 122.45 125.20 121.95 122.70 +0.30 2,141 29,188 +363 Hover/Click
Jul21 200824 123.00 125.80 122.55 123.40 +0.35 726 14,206 +87 Hover/Click
Sep21 200824 123.65 126.35 123.25 124.00 +0.35 395 8,699 -92 Hover/Click
Total Volume and Open Interest 36,078 256,249 -1,547  
Orange Juice(ICE) Weekly Monthly
Sep20 200824 115.85 118.65 114.00 117.35 +0.55 404 2,934 -168 Hover/Click
Nov20 200824 118.30 120.65 116.90 119.65 +0.95 665 5,332 +223 Hover/Click
Jan21 200824 119.95 122.15 119.70 122.15 +0.70 19 892 +3 Hover/Click
Mar21 200824 122.50 124.15 121.85 124.15 +0.65 10 398 +0 Hover/Click
May21 200824 125.90 125.90 125.90 125.90 +0.65 0 86 +0 Hover/Click
Jul21 200824 128.30 128.30 128.30 128.30 +0.65 0 2 +0 Hover/Click
Total Volume and Open Interest 1,098 9,644 +58  
Sugar #11(ICE) Weekly Monthly
Oct20 200824 12.83 12.97 12.65 12.71 -0.12 45,506 360,680 -2,740 Hover/Click
Mar21 200824 13.40 13.54 13.26 13.33 -0.06 28,985 251,178 +2,570 Hover/Click
May21 200824 13.09 13.23 12.99 13.07 -0.02 11,238 129,530 +2,614 Hover/Click
Jul21 200824 12.73 12.87 12.66 12.76 +0.04 7,188 95,673 +601 Hover/Click
Oct21 200824 12.56 12.69 12.50 12.63 +0.07 5,132 73,314 -119 Hover/Click
Mar22 200824 12.71 12.84 12.65 12.78 +0.08 3,172 45,307 +986 Hover/Click
May22 200824 12.24 12.37 12.19 12.28 +0.05 1,793 29,296 +671 Hover/Click
Jul22 200824 11.89 12.01 11.85 11.90 +0.03 1,331 22,309 +63 Hover/Click
Total Volume and Open Interest 106,709 1,032,653 +5,522  
London Cocoa(LCE) Weekly Monthly
Sep20 200824 1626 1715 1626 1684 +47 3,441 38,247 -630 Hover/Click
Dec20 200824 1663 1718 1648 1703 +44 6,113 73,115 -917 Hover/Click
Mar21 200824 1641 1686 1630 1669 +28 4,042 58,422 +134 Hover/Click
May21 200824 1638 1681 1629 1665 +26 2,497 28,435 +228 Hover/Click
Jul21 200824 1636 1673 1636 1658 +22 636 12,587 +172 Hover/Click
Sep21 200824 1644 1667 1644 1652 +19 547 12,693 +8 Hover/Click
Dec21 200824 1637 1659 1637 1644 +18 195 15,194 +76 Hover/Click
Total Volume and Open Interest 17,506 240,117 -929  
London Sugar(LCE) Weekly Monthly
Oct20 200824 371.30 375.00 366.80 367.90 -2.70 3,227 42,093 -530 Hover/Click
Dec20 200824 373.80 377.80 370.70 371.50 -1.70 1,857 28,199 -63 Hover/Click
Mar21 200824 376.00 380.10 374.00 374.50 -0.80 924 19,125 +108 Hover/Click
May21 200824 379.20 382.10 377.90 378.30 -0.20 351 9,401 +151 Hover/Click
Aug21 200824 376.10 377.60 373.60 373.70 unch 87 4,197 +41 Hover/Click
Total Volume and Open Interest 6,511 108,164 -256  
Cotton(ICE) Weekly Monthly
Oct20 200824 64.13 65.29 64.09 65.16 +1.43 45 114 +11 Hover/Click
Dec20 200824 64.28 66.02 64.21 65.82 +1.54 14,851 111,763 -304 Hover/Click
Mar21 200824 65.32 66.78 65.23 66.63 +1.43 4,188 46,631 +1,079 Hover/Click
May21 200824 66.00 67.30 65.94 67.17 +1.27 1,051 11,176 +22 Hover/Click
Jul21 200824 66.40 67.50 66.40 67.40 +1.10 469 8,231 +3 Hover/Click
Oct21 200824 65.57 65.57 65.57 65.57 +0.82 1 2 +1 Hover/Click
Total Volume and Open Interest 21,840 194,074 +520  
Lumber(CME) Weekly Monthly
Sep20 200824 839.1 859.9 801.9 810.3 -20.6 711 2,082 -213  
Nov20 200824 777.7 791.7 733.7 733.7 -29.0 441 1,530 +133  
Jan21 200824 714.4 731.5 673.5 673.5 -29.0 72 677 +10  
Mar21 200824 671.7 678.1 620.5 622.0 -27.1 23 213 +4  
May21 200824 640.4 642.1 590.6 590.6 -25.2 4 84 +2  
Jul21 200824 585.6 585.6 585.6 585.6 -25.2 0 1 +0  
Sep21 200824 587.1 587.1 587.1 587.1 -25.2        
Total Volume and Open Interest 1,251 4,587 -64  
Crude Oil(NYM) Weekly Monthly
Oct20 200824 42.48 42.89 42.23 42.62 +0.28 377,070 381,581 +8,450 Hover/Click
Nov20 200824 42.72 43.13 42.51 42.93 +0.31 88,325 209,300 +2,965 Hover/Click
Dec20 200824 43.04 43.42 42.83 43.27 +0.34 86,217 266,522 +3,323 Hover/Click
Jan21 200824 43.32 43.71 43.14 43.60 +0.37 28,484 107,516 +4,655 Hover/Click
Feb21 200824 43.60 43.97 43.43 43.90 +0.39 11,873 72,704 +1,550 Hover/Click
Mar21 200824 43.88 44.22 43.68 44.17 +0.40 19,180 123,847 +3,010 Hover/Click
Apr21 200824 44.24 44.44 43.91 44.42 +0.42 2,788 43,430 -247 Hover/Click
May21 200824 44.36 44.64 44.12 44.64 +0.43 2,354 40,206 -4 Hover/Click
Jun21 200824 44.41 44.86 44.30 44.83 +0.44 25,423 178,709 -3,623 Hover/Click
Jul21 200824 44.72 45.00 44.47 45.00 +0.46 1,294 37,696 +166 Hover/Click
Aug21 200824 44.87 45.14 44.62 45.14 +0.47 1,181 32,110 +197 Hover/Click
Sep21 200824 45.05 45.26 44.72 45.26 +0.48 2,384 52,863 +242 Hover/Click
Oct21 200824 45.36 45.36 45.36 45.36 +0.50 907 24,851 +640 Hover/Click
Nov21 200824 45.56 45.56 45.44 45.44 +0.50 575 24,316 +42 Hover/Click
Dec21 200824 45.03 45.53 44.93 45.51 +0.49 30,165 189,190 +647 Hover/Click
Jan22 200824 45.54 45.54 45.54 45.54 +0.49 251 18,064 +59 Hover/Click
Total Volume and Open Interest 707,966 2,034,469 +2,562  
e-miNY Crude Oil(NYM)
Oct20 200824 42.425 42.900 42.225 42.625 +0.275 9,533 1,213 +136  
Nov20 200824 42.750 43.125 42.525 42.925 +0.300 465 215 +44  
Dec20 200824 43.025 43.400 42.850 43.275 +0.350 139 634 -4  
Jan21 200824 43.300 43.650 43.300 43.600 +0.375 9 88 +2  
Feb21 200824 43.900 43.900 43.900 43.900 +0.400 6 80 -3  
Mar21 200824 44.050 44.175 44.050 44.175 +0.400 3 40 +0  
Apr21 200824 44.050 44.425 44.000 44.425 +0.425 1 45 +1  
May21 200824 44.650 44.650 44.650 44.650 +0.450 0 20 +0  
Jun21 200824 44.400 44.825 44.375 44.825 +0.425 2 124 -1  
Jul21 200824 45.000 45.000 45.000 45.000 +0.450 6 10 +0  
Total Volume and Open Interest 10,196 2,598 +178  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200824 121.33 125.30 121.03 124.76 +3.96 29,572 40,733 -4,840 Hover/Click
Oct20 200824 123.49 126.88 122.85 126.40 +3.57 56,796 88,805 +5,941 Hover/Click
Nov20 200824 125.31 128.65 124.96 128.20 +3.27 18,610 41,562 +711 Hover/Click
Dec20 200824 127.43 130.51 126.98 130.09 +2.99 18,123 43,771 +1,673 Hover/Click
Jan21 200824 129.50 132.34 128.99 131.97 +2.81 6,798 26,623 -232 Hover/Click
Feb21 200824 131.18 133.89 130.77 133.60 +2.76 4,292 23,093 +281 Hover/Click
Mar21 200824 132.29 134.98 131.92 134.73 +2.72 4,628 17,224 -162 Hover/Click
Apr21 200824 134.03 135.27 134.01 135.27 +2.64 1,597 10,705 +12 Hover/Click
May21 200824 135.08 136.16 135.08 136.16 +2.65 710 8,257 -19 Hover/Click
Jun21 200824 136.21 137.37 136.04 137.20 +2.64 2,185 23,780 +17 Hover/Click
Jul21 200824 138.06 138.64 138.06 138.64 +2.60 227 4,902 +8 Hover/Click
Aug21 200824 139.44 140.00 139.44 140.00 +2.55 139 4,288 -3 Hover/Click
Sep21 200824 141.27 141.27 141.27 141.27 +2.51 198 5,705 +18 Hover/Click
Oct21 200824 141.85 142.41 141.85 142.41 +2.48 52 2,414 +6 Hover/Click
Total Volume and Open Interest 145,862 389,020 +3,641  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200824 129.43 138.03 129.43 136.71 +8.30 33,708 49,015 -1,627 Hover/Click
Oct20 200824 121.96 126.98 121.73 125.98 +4.68 73,269 120,706 +4,372 Hover/Click
Nov20 200824 119.29 123.13 119.10 122.30 +3.30 24,498 46,396 +2,333 Hover/Click
Dec20 200824 117.78 121.14 117.47 120.47 +2.90 16,940 49,704 +1,048 Hover/Click
Jan21 200824 118.09 121.31 117.89 120.73 +2.76 4,325 19,163 -153 Hover/Click
Feb21 200824 120.39 122.20 120.39 121.92 +2.64 1,798 8,002 -126 Hover/Click
Mar21 200824 121.99 124.36 121.98 124.07 +2.58 3,366 18,808 +520 Hover/Click
Apr21 200824 136.87 139.07 136.74 138.77 +2.44 2,007 13,359 +75 Hover/Click
May21 200824 138.75 139.78 138.75 139.78 +2.28 1,892 5,778 +1,007 Hover/Click
Jun21 200824 138.20 140.07 137.72 139.61 +2.17 2,379 23,327 +760 Hover/Click
Total Volume and Open Interest 165,653 376,082 +8,376  
e-miNY RBOB Gasoline(NYM)
Sep20 200824 136.71 136.71 136.71 136.71 +8.30 0 1 +0  
Oct20 200824 125.98 125.98 125.98 125.98 +4.68        
Nov20 200824 122.30 122.30 122.30 122.30 +3.30        
Dec20 200824 120.47 120.47 120.47 120.47 +2.90        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200824 2.460 2.554 2.390 2.513 +0.065 146,657 52,953 -25,330 Hover/Click
Oct20 200824 2.585 2.658 2.514 2.616 +0.043 112,556 217,914 +4,294 Hover/Click
Nov20 200824 2.878 2.915 2.819 2.875 +0.009 47,284 196,306 +4,919 Hover/Click
Dec20 200824 3.170 3.193 3.128 3.156 -0.002 19,760 100,360 +1,190 Hover/Click
Jan21 200824 3.279 3.298 3.242 3.258 -0.008 18,600 129,878 +1,531 Hover/Click
Feb21 200824 3.233 3.246 3.197 3.210 -0.006 10,629 44,383 +412 Hover/Click
Mar21 200824 3.089 3.102 3.062 3.067 -0.012 18,635 84,093 +2,516 Hover/Click
Apr21 200824 2.795 2.806 2.771 2.775 -0.013 12,034 78,350 +202 Hover/Click
May21 200824 2.750 2.763 2.727 2.733 -0.012 5,590 45,990 +169 Hover/Click
Jun21 200824 2.757 2.785 2.755 2.760 -0.009 2,423 24,733 -57 Hover/Click
Jul21 200824 2.790 2.817 2.789 2.794 -0.008 1,995 18,973 +438 Hover/Click
Aug21 200824 2.820 2.823 2.797 2.803 -0.007 2,921 18,588 -158 Hover/Click
Sep21 200824 2.801 2.811 2.784 2.792 -0.005 3,203 24,137 +1,565 Hover/Click
Oct21 200824 2.803 2.832 2.802 2.812 -0.005 5,137 58,051 +637 Hover/Click
Nov21 200824 2.877 2.879 2.854 2.861 -0.004 1,487 26,494 +189 Hover/Click
Dec21 200824 2.989 3.007 2.983 2.989 -0.003 826 20,960 +15 Hover/Click
Total Volume and Open Interest 413,393 1,243,276 -7,018  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200824 44.50 45.18 44.29 45.13 +0.78 249,744 216,825 -42,617 Hover/Click
Nov20 200824 44.90 45.69 44.86 45.64 +0.71 192,030 425,714 +38,857 Hover/Click
Dec20 200824 45.39 46.12 45.32 46.07 +0.68 118,160 356,060 +4,199 Hover/Click
Jan21 200824 45.82 46.48 45.69 46.42 +0.66 38,859 181,591 +2,675 Hover/Click
Feb21 200824 46.17 46.83 46.04 46.76 +0.64 21,661 116,453 +4,955 Hover/Click
Mar21 200824 46.70 47.17 46.39 47.09 +0.62 14,467 114,740 +1,788 Hover/Click
Apr21 200824 46.90 47.47 46.69 47.39 +0.61 4,871 60,709 +23 Hover/Click
May21 200824 47.15 47.72 46.96 47.64 +0.60 3,889 57,455 -184 Hover/Click
Jun21 200824 47.38 47.94 47.17 47.85 +0.59 19,134 163,957 +210 Hover/Click
Jul21 200824 48.01 48.44 48.01 48.04 +0.58 1,850 53,546 -100 Hover/Click
Aug21 200824 48.23 48.23 48.23 48.23 +0.58 924 39,541 -12 Hover/Click
Sep21 200824 48.40 48.40 48.40 48.40 +0.58 1,671 46,780 +223 Hover/Click
Oct21 200824 48.56 48.56 48.56 48.56 +0.59 653 25,817 -281 Hover/Click
Nov21 200824 48.67 48.67 48.67 48.67 +0.59 192 20,817 +99 Hover/Click
Total Volume and Open Interest 706,349 2,514,238 +12,306  
Gas Oil(ICE) Weekly Monthly
Sep20 200824 363.00 373.25 362.25 370.75 +10.75 77,575 135,107 +229 Hover/Click
Oct20 200824 369.50 379.25 368.75 377.00 +10.50 69,694 151,641 +5,593 Hover/Click
Nov20 200824 374.50 384.00 374.00 381.75 +10.25 39,143 110,245 +2,291 Hover/Click
Dec20 200824 378.50 387.50 377.75 385.25 +10.00 49,585 109,404 +1,766 Hover/Click
Jan21 200824 383.50 392.00 382.75 390.00 +9.75 18,756 48,412 -334 Hover/Click
Feb21 200824 390.25 396.50 388.75 394.75 +9.50 15,989 31,826 +1,974 Hover/Click
Mar21 200824 397.00 400.75 393.25 399.00 +9.25 8,720 32,311 +2,255 Hover/Click
Apr21 200824 397.50 404.25 396.75 402.50 +9.25 1,842 18,703 -176 Hover/Click
May21 200824 400.00 407.25 400.00 405.75 +9.25 1,745 16,205 +397 Hover/Click
Jun21 200824 406.50 410.00 402.75 408.50 +9.25 7,085 46,578 -1,736 Hover/Click
Total Volume and Open Interest 299,600 919,894 +14,121  
Ethanol(CBOT)
Sep20 200824 1.281 1.282 1.280 1.280 unch 0 63 +0  
Oct20 200824 1.270 1.270 1.270 1.270 unch        
Nov20 200824 1.271 1.271 1.271 1.271 unch 0 1 +0  
Dec20 200824 1.276 1.276 1.276 1.276 unch 0 1 +0  
Jan21 200824 1.261 1.261 1.261 1.261 unch        
Feb21 200824 1.261 1.261 1.261 1.261 unch        
Mar21 200824 1.261 1.261 1.261 1.261 unch        
Apr21 200824 1.306 1.306 1.306 1.306 unch        
Total Volume and Open Interest 0 65 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200824 42.42 42.89 42.25 42.62 +0.28 37,337 46,853 -2,231 Hover/Click
Nov20 200824 42.68 43.13 42.52 42.93 +0.31 41,536 35,592 +992 Hover/Click
Dec20 200824 42.98 43.42 42.92 43.27 +0.34 44,956 90,287 -1,424 Hover/Click
Jan21 200824 43.36 43.66 43.26 43.60 +0.37 19,159 15,155 +143 Hover/Click
Feb21 200824 43.76 43.93 43.60 43.90 +0.39 7,242 9,802 +163 Hover/Click
Mar21 200824 44.01 44.18 43.82 44.17 +0.40 4,206 12,457 +175 Hover/Click
Apr21 200824 44.23 44.42 44.21 44.42 +0.42 731 5,631 -8 Hover/Click
May21 200824 44.31 44.64 44.31 44.64 +0.43 527 5,334 -41 Hover/Click
Jun21 200824 44.49 44.84 44.43 44.83 +0.44 10,368 33,025 -3,543 Hover/Click
Jul21 200824 45.00 45.00 45.00 45.00 +0.46 96 6,059 +4 Hover/Click
Aug21 200824 45.14 45.14 45.14 45.14 +0.47 123 6,639 +14 Hover/Click
Sep21 200824 45.26 45.26 45.26 45.26 +0.48 382 6,536 +35 Hover/Click
Oct21 200824 45.36 45.36 45.36 45.36 +0.50 54 6,834 +33 Hover/Click
Nov21 200824 45.44 45.44 45.44 45.44 +0.50 27 6,254 +11 Hover/Click
Dec21 200824 45.45 45.53 45.35 45.51 +0.49 6,131 70,096 -977 Hover/Click
Jan22 200824 45.54 45.54 45.54 45.54 +0.49 2 3,671 -2 Hover/Click
Total Volume and Open Interest 179,895 443,223 -9,767  
US Dollar Index(ICE) Weekly Monthly
Sep20 200824 93.215 93.340 92.830 93.290 +0.050 19,706 30,419 -341 Hover/Click
Dec20 200824 93.200 93.380 92.880 93.320 +0.050 292 1,576 +96 Hover/Click
Mar21 200824 93.300 93.310 93.300 93.310 +0.050 13 114 +11 Hover/Click
Total Volume and Open Interest 20,014 32,112 -234  
Australian Dollar(CME) Weekly Monthly
Sep20 200824 71.64 72.05 71.53 71.62 +0.01 95,458 123,539 -710 Hover/Click
Dec20 200824 71.63 72.05 71.55 71.64 +0.01 286 986 +33 Hover/Click
Mar21 200824 71.68 72.04 71.63 71.64 +0.01 15 148 +11 Hover/Click
Total Volume and Open Interest 96,036 125,037 -568  
British Pound(CME) Weekly Monthly
Sep20 200824 130.88 131.51 130.56 130.60 -0.35 121,040 173,058 -2,659 Hover/Click
Dec20 200824 130.96 131.56 130.62 130.66 -0.34 871 3,040 +411 Hover/Click
Mar21 200824 131.20 131.61 130.73 130.73 -0.35 0 399 +0 Hover/Click
Total Volume and Open Interest 122,506 177,832 -1,953  
Canadian Dollar(CME) Weekly Monthly
Sep20 200824 75.88 76.14 75.53 75.57 -0.25 58,965 120,543 -1,383 Hover/Click
Dec20 200824 75.90 76.14 75.56 75.58 -0.25 1,211 5,553 -618 Hover/Click
Mar21 200824 75.59 76.15 75.59 75.60 -0.25 6 352 +3 Hover/Click
Jun21 200824 75.59 76.08 75.59 75.59 -0.25 0 168 +0 Hover/Click
Total Volume and Open Interest 60,496 127,097 -1,823  
Japanese Yen(CME) Weekly Monthly
Sep20 200824 94.56 94.64 94.36 94.40 -0.13 75,277 146,991 -444 Hover/Click
Dec20 200824 94.63 94.74 94.46 94.50 -0.13 208 747 +70 Hover/Click
Mar21 200824 94.67 94.84 94.67 94.67 -0.13 0 348 +0 Hover/Click
Total Volume and Open Interest 75,935 148,770 -78  
Swiss Franc(CME) Weekly Monthly
Sep20 200824 109.72 110.26 109.61 109.79 +0.11 31,073 52,854 -2,821 Hover/Click
Dec20 200824 109.98 110.53 109.90 110.07 +0.11 169 215 +8 Hover/Click
Mar21 200824 110.39 110.66 110.39 110.39 +0.10 0 67 +0 Hover/Click
Total Volume and Open Interest 31,242 53,187 -2,813  
EuroFX(CME) Weekly Monthly
Sep20 200824 118.00 118.56 117.90 117.98 +0.04 203,582 686,022 -1,960 Hover/Click
Dec20 200824 118.24 118.77 118.12 118.20 +0.04 2,598 10,909 -77 Hover/Click
Mar21 200824 118.52 119.02 118.41 118.46 +0.04 3 1,062 -1 Hover/Click
Total Volume and Open Interest 206,817 703,338 -1,872  
Mexican Peso(CME) Weekly Monthly
Sep20 200824 454.00 455.75 452.38 453.13 -0.75 40,844 130,948 -422 Hover/Click
Oct20 200824 453.75 453.75 451.00 451.25 -0.63 30 16 -7  
Total Volume and Open Interest 41,103 133,235 -462  
Brazilian Real(CME) Weekly Monthly
Sep20 200824 178.20 179.75 177.80 178.75 +0.55 8,443 35,971 +885 Hover/Click
Oct20 200824 177.90 179.55 177.70 178.50 +0.50 751 819 +256  
Nov20 200824 178.35 179.20 178.35 178.35 +0.40 1 2 +1  
Dec20 200824 177.90 179.05 177.90 178.20 +0.50 0 27 +0 Hover/Click
Total Volume and Open Interest 9,195 36,819 +1,142  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200824 179~220 180~020 179~050 179~140 -0~050 333,610 1,103,410 -21,714 Hover/Click
Dec20 200824 178~020 178~130 177~170 177~250 -0~050 42,745 95,406 +32,761 Hover/Click
Mar21 200824 177~250 177~250 177~250 177~250 -0~050       Hover/Click
Total Volume and Open Interest 376,355 1,198,816 +11,047  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200824 139~195 139~230 139~140 139~165 -0~015 980,383 3,319,761 -55,592 Hover/Click
Dec20 200824 139~165 139~195 139~105 139~125 -0~015 84,009 189,792 +46,888 Hover/Click
Mar21 200824 139~125 139~125 139~125 139~125 -0~015       Hover/Click
Total Volume and Open Interest 1,064,392 3,509,553 -8,704  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200824 125~272 125~286 125~244 125~252 -0~016 627,971 3,271,657 -22,803 Hover/Click
Dec20 200824 125~316 126~010 125~290 125~296 -0~012 84,690 216,587 +38,788 Hover/Click
Mar21 200824 125~296 125~296 125~296 125~296 -0~012       Hover/Click
Total Volume and Open Interest 712,661 3,488,244 +15,985  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200824 110~131 110~133 110~123 110~125 -0~004 304,241 2,011,788 -26,724 Hover/Click
Dec20 200824 110~145 110~146 110~134 110~137 -0~005 73,118 87,228 +54,451 Hover/Click
Mar21 200824 110~137 110~137 110~137 110~137 -0~005       Hover/Click
Total Volume and Open Interest 377,359 2,099,016 +27,727  
Eurodollars(CME) Weekly Monthly
Sep20 200824 99.772 99.780 99.768 99.775 +0.003 115,427 1,436,741 +10,954  
Dec20 200824 99.730 99.735 99.720 99.725 unch 70,701 1,017,170 +23,372  
Mar21 200824 99.800 99.805 99.795 99.800 unch 56,981 959,102 +76  
Jun21 200824 99.810 99.820 99.805 99.810 unch 53,798 913,489 +12,269  
Sep21 200824 99.805 99.815 99.800 99.805 unch 61,226 816,808 +13,873  
Dec21 200824 99.780 99.790 99.770 99.775 unch 63,688 746,604 +5,762  
Mar22 200824 99.795 99.810 99.790 99.795 unch 46,793 649,189 -1,365  
Jun22 200824 99.785 99.795 99.775 99.780 unch 53,760 566,372 +2,822  
Sep22 200824 99.770 99.785 99.755 99.765 unch 46,512 385,661 +7,618  
Dec22 200824 99.740 99.755 99.725 99.730 -0.005 65,217 318,307 +8,082  
Mar23 200824 99.730 99.745 99.715 99.720 -0.005 39,620 438,088 +7,036  
Jun23 200824 99.705 99.720 99.690 99.695 -0.005 57,601 267,553 +16,791  
Sep23 200824 99.675 99.690 99.655 99.665 unch 34,923 248,746 +9,704  
Dec23 200824 99.620 99.645 99.610 99.615 unch 31,838 196,708 -4,218  
Mar24 200824 99.600 99.615 99.580 99.585 unch 22,222 149,816 +1,619  
Jun24 200824 99.550 99.575 99.540 99.545 unch 19,859 111,370 +21  
Sep24 200824 99.505 99.530 99.490 99.500 unch 33,006 137,927 +5,154  
Dec24 200824 99.445 99.470 99.435 99.440 unch 18,252 119,506 -1,460  
Total Volume and Open Interest 932,155 9,773,301 +123,656  
Ultra T-Bond(CBOT)
Sep20 200824 221~27 222~25 221~09 221~26 +0~05 212,336 1,060,477 -11,939  
Dec20 200824 225~08 226~11 224~25 225~11 +0~06 59,922 72,676 +42,691  
Mar21 200824 225~11 225~11 225~11 225~11 +0~06        
Total Volume and Open Interest 272,258 1,133,153 +30,752  
Ultra 10-Yr T-Note(CBOT)
Sep20 200824 158~050 158~105 157~270 158~000 -0~020 217,362 1,002,088 -20,236  
Dec20 200824 160~085 160~165 159~315 160~050 -0~030 51,210 52,893 +35,863  
Mar21 200824 160~050 160~050 160~050 160~050 -0~030        
Total Volume and Open Interest 268,572 1,054,981 +15,627  
30 Day Federal Funds(CBOT)
Aug20 200824 99.908 99.908 99.905 99.908 unch 4,613 190,312 +1,119  
Sep20 200824 99.925 99.925 99.920 99.925 unch 4,334 110,267 +1,122  
Oct20 200824 99.935 99.935 99.935 99.935 unch 2,326 244,712 -763  
Nov20 200824 99.935 99.935 99.930 99.935 unch 4,898 158,427 +1,745  
Dec20 200824 99.935 99.940 99.930 99.935 unch 2,610 129,172 -159  
Jan21 200824 99.945 99.950 99.940 99.945 unch 17,327 176,631 +6,526  
Total Volume and Open Interest 62,140 1,527,972 +11,403  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200824 151.91 152.10 151.86 151.94 +0.02 1,382 12,627 -283 Hover/Click
Dec20 200824 151.83 151.83 151.83 151.83 -0.09       Hover/Click
Mar21 200824 151.83 151.83 151.83 151.83 -0.09       Hover/Click
Total Volume and Open Interest 1,382 12,627 -283  
Euro-Buxl(EUREX)
Sep20 200824 223.22 223.46 221.56 222.50 -0.34 46,108 222,529 +526  
Dec20 200824 220.24 221.00 220.00 220.92 -0.34 240 12,573 +222  
Mar21 200824 220.20 220.20 220.20 220.20 -0.34        
Total Volume and Open Interest 46,348 235,102 +748  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200824 177.21 177.25 176.73 177.02 -0.08 562,698 1,239,630 -14,451 Hover/Click
Dec20 200824 174.34 174.39 173.93 174.17 -0.08 16,557 46,225 +5,745 Hover/Click
Mar21 200824 176.31 176.31 176.31 176.31 -0.08 0 12 +0 Hover/Click
Total Volume and Open Interest 579,255 1,285,867 -8,706  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200824 135.07 135.08 134.90 134.98 -0.06 340,785 1,001,555 -21,575 Hover/Click
Dec20 200824 135.05 135.18 135.03 135.11 -0.06 1,797 3,963 +1,244 Hover/Click
Mar21 200824 134.48 134.48 134.48 134.48 -0.06       Hover/Click
Total Volume and Open Interest 342,582 1,005,518 -20,331  
Euro-Schatz(EUREX)
Sep20 200824 112.08 112.08 112.06 112.07 -0.01 257,270 1,706,464 -5,894  
Dec20 200824 112.25 112.26 112.25 112.26 -0.02 502 1,247 +502  
Mar21 200824 112.07 112.07 112.07 112.07 -0.01        
Total Volume and Open Interest 257,772 1,707,711 -5,392  
3-Mth Euribor(EUREX)
Sep20 200824 100.485 100.485 100.485 100.485 unch 50 651 +33  
Dec20 200824 100.480 100.480 100.480 100.480 unch 0 312 +0  
Mar21 200824 100.485 100.485 100.485 100.485 -0.005 0 793 +0  
Total Volume and Open Interest 60 3,683 +8  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200824 137~05 137~12 137~03 137~07 +0~02 164,891 515,420 +1,888 Hover/Click
Dec20 200824 136~07 136~14 136~04 136~08 +0~02 8,684 9,607 +6,371 Hover/Click
Total Volume and Open Interest 173,575 525,027 +8,259  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200824 99.92 99.92 99.92 99.92 unch 12,467 474,347 +2,120  
Dec20 200824 99.90 99.91 99.89 99.90 unch 47,003 490,673 +866  
Mar21 200824 99.93 99.94 99.93 99.94 unch 37,215 548,293 -2,053  
Jun21 200824 99.96 99.97 99.96 99.97 unch 30,515 522,075 +1,799  
Sep21 200824 100.00 100.00 99.99 100.00 unch 18,515 412,220 +3,169  
Dec21 200824 100.01 100.02 100.00 100.01 +0.01 32,916 348,260 +3,311  
Total Volume and Open Interest 301,908 3,998,443 +16,697  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200824 100.485 100.485 100.480 100.485 unch 56,767 488,918 +7,225  
Dec20 200824 100.485 100.485 100.475 100.480 unch 63,578 448,529 +2,883  
Mar21 200824 100.490 100.490 100.485 100.490 unch 42,780 320,648 +3,951  
Total Volume and Open Interest 565,536 3,510,273 +26,404  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200824 99.89 99.90 99.89 99.90 unch 5,690 109,963 -2,221  
Dec20 200824 99.89 99.89 99.88 99.89 unch 21,866 177,975 +118  
Mar21 200824 99.87 99.88 99.86 99.88 +0.01 8,079 136,024 -2,108  
Jun21 200824 99.85 99.87 99.85 99.87 +0.01 5,828 115,697 +3,249  
Sep21 200824 99.84 99.85 99.83 99.85 +0.01 2,575 89,435 +312  
Dec21 200824 99.81 99.82 99.81 99.82 +0.01 2,605 71,354 +868  
Mar22 200824 99.80 99.81 99.80 99.81 +0.01 1,174 63,578 +612  
Jun22 200824 99.78 99.79 99.78 99.79 +0.01 693 24,007 -145  
Sep22 200824 99.77 99.77 99.77 99.77 +0.02 2 843 +2  
Dec22 200824 99.73 99.73 99.73 99.73 +0.01 0 451 +0  
Total Volume and Open Interest 48,562 790,517 +737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200824 99.10 99.13 99.08 99.13 +0.03 185,260 1,417,382 +15,658  
Dec20 200824 99.09 99.09 99.09 99.09 +0.03 10 7,933 +10  
Total Volume and Open Interest 185,270 1,425,315 +15,668  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200824 99.69 99.71 99.69 99.70 unch 70,109 1,194,387 -3,049  
Dec20 200824 99.68 99.68 99.68 99.68 +0.00 0 2,167 +0  
Total Volume and Open Interest 70,109 1,196,554 -3,049  
Gold(CMX) Weekly Monthly
Aug20 200824 1930.2 1940.0 1922.2 1927.7 -6.9 106 290 +1 Hover/Click
Oct20 200824 1938.9 1961.9 1923.0 1931.5 -6.8 16,986 71,828 -551 Hover/Click
Dec20 200824 1947.9 1970.3 1930.8 1939.2 -7.8 383,338 398,578 -1,217 Hover/Click
Feb21 200824 1948.7 1978.0 1939.7 1947.5 -7.6 3,517 34,787 +900 Hover/Click
Apr21 200824 1958.7 1983.2 1946.2 1953.5 -7.4 1,568 17,676 +412 Hover/Click
Jun21 200824 1958.3 1976.3 1956.0 1958.3 -7.2 310 7,973 +73 Hover/Click
Aug21 200824 1962.5 1979.4 1955.0 1962.3 -7.3 90 3,904 +64 Hover/Click
Oct21 200824 1980.6 1983.9 1959.7 1966.6 -7.3 89 2,515 +4 Hover/Click
Dec21 200824 1983.2 1989.6 1967.7 1970.6 -7.3 202 6,244 +23 Hover/Click
Feb22 200824 1973.3 1973.3 1973.3 1973.3 -7.3 2 18 +2 Hover/Click
Apr22 200824 1975.2 1975.2 1975.2 1975.2 -7.3 0 7 +0 Hover/Click
Jun22 200824 1980.8 1980.8 1980.8 1980.8 -7.3 0 98 +0 Hover/Click
Total Volume and Open Interest 408,276 546,461 -233  
Silver(CMX) Weekly Monthly
Sep20 200824 2689.0 2734.0 2633.0 2660.7 -12.5 153,748 66,517 -4,601 Hover/Click
Dec20 200824 2704.0 2749.5 2648.0 2676.8 -10.9 26,255 113,172 +3,653 Hover/Click
Mar21 200824 2710.5 2759.0 2670.0 2693.1 -9.3 800 7,803 +42 Hover/Click
May21 200824 2702.5 2767.5 2682.5 2705.4 -9.2 157 1,994 +14 Hover/Click
Jul21 200824 2752.5 2752.5 2714.0 2718.0 -10.2 35 1,246 -3 Hover/Click
Sep21 200824 2767.0 2767.0 2729.2 2729.2 -10.2 7 206 +1 Hover/Click
Dec21 200824 2731.5 2738.1 2731.5 2738.1 -10.2 0 423 +0 Hover/Click
Total Volume and Open Interest 181,248 191,942 -915  
Platinum(NYMEX) Weekly Monthly
Oct20 200824 926.9 947.8 920.2 924.5 -1.6 14,691 52,312 +322 Hover/Click
Jan21 200824 931.0 952.9 928.1 931.7 -1.1 360 5,893 +102 Hover/Click
Apr21 200824 937.0 953.1 933.4 937.3 -0.7 24 298 +4 Hover/Click
Jul21 200824 943.1 943.1 943.1 943.1 -0.7 4 10 +1 Hover/Click
Total Volume and Open Interest 15,093 58,581 +424  
Palladium(NYMEX) Weekly Monthly
Sep20 200824 2172.50 2203.60 2152.20 2165.50 -14.80 2,284 3,982 -859 Hover/Click
Dec20 200824 2199.90 2225.00 2175.00 2187.40 -14.00 1,123 5,637 +503 Hover/Click
Mar21 200824 2201.50 2201.50 2185.90 2185.90 -8.80 1 51 +0 Hover/Click
Total Volume and Open Interest 3,409 9,678 -356  
Copper(CMX) Weekly Monthly
Sep20 200824 291.95 296.35 291.35 292.65 +0.90 75,610 49,452 -7,167 Hover/Click
Dec20 200824 294.15 298.10 293.45 294.55 +1.15 35,256 107,558 +3,128 Hover/Click
Mar21 200824 296.65 299.65 295.25 296.30 +1.25 5,737 46,983 +821 Hover/Click
May21 200824 298.10 300.10 296.00 297.00 +1.30 1,171 15,708 +294 Hover/Click
Jul21 200824 297.95 300.50 296.75 297.55 +1.30 690 4,575 +142 Hover/Click
Total Volume and Open Interest 119,516 235,314 -2,765  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200824 27900 28266 27877 28239 +380 161,159 92,078 +2,280 Hover/Click
Dec20 200824 27808 28128 27749 28104 +382 145 584 +5 Hover/Click
Mar21 200824 28044 28044 28044 28044 +380 0 10 +0 Hover/Click
Jun21 200824 27977 27977 27977 27977 +362 0 1 +0 Hover/Click
Total Volume and Open Interest 161,304 92,673 +2,285  
S & P 500(CME) Weekly Monthly
Sep20 200824 3420.50 3427.75 3420.50 3427.50 +35.00 710 29,312 -220  
Dec20 200824 3417.00 3417.00 3417.00 3417.00 +35.00        
Mar21 200824 3408.00 3408.00 3408.00 3408.00 +35.25        
Jun21 200824 3393.75 3393.75 3393.75 3393.75 +33.50        
Total Volume and Open Interest 710 29,386 -220  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200824 3398.75 3429.50 3393.50 3427.50 +35.00 1,203,334 2,654,109 +9,252 Hover/Click
Dec20 200824 3388.50 3419.00 3383.50 3417.00 +35.00 4,033 76,728 +2,143 Hover/Click
Mar21 200824 3379.25 3410.00 3377.00 3408.00 +35.25 12 1,729 -3 Hover/Click
Jun21 200824 3385.00 3393.75 3385.00 3393.75 +33.50 0 42 +0 Hover/Click
Total Volume and Open Interest 1,207,379 2,732,610 +11,392  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200824 11581.00 11722.50 11528.25 11636.25 +74.25 401,137 230,290 +1,737 Hover/Click
Dec20 200824 11569.50 11706.00 11512.75 11619.75 +74.25 696 2,538 +91 Hover/Click
Mar21 200824 11553.25 11681.75 11517.50 11610.50 +70.50 37 34 +2 Hover/Click
Total Volume and Open Interest 401,870 232,862 +1,830  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200824 1909.60 1937.60 1909.50 1936.70 +28.10 10,945 57,976 +123 Hover/Click
Dec20 200824 1933.10 1933.10 1933.10 1933.10 +27.60 0 8 +0 Hover/Click
Mar21 200824 1938.70 1938.70 1938.70 1938.70 +28.10       Hover/Click
Total Volume and Open Interest 10,945 57,984 +123  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200824 25.78 26.15 25.05 25.83 -0.10 54,846 172,783 -3,991  
Oct20 200824 29.40 29.72 28.80 29.58 unch 25,663 58,143 +3,673  
Nov20 200824 28.78 29.02 28.30 28.90 +0.02 9,029 29,307 -265  
Total Volume and Open Interest 100,672 298,699 +174  
S & P 600(CME)
Sep20 200824 909.70 909.70 909.70 909.70 +14.70 0 1,089 +0  
Dec20 200824 910.30 910.30 910.30 910.30 +14.80        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200824 1552.60 1568.70 1548.60 1566.50 +17.90 120,160 506,743 +3,391 Hover/Click
Dec20 200824 1548.00 1565.00 1546.10 1563.00 +17.80 253 970 -26 Hover/Click
Mar21 200824 1558.60 1558.60 1558.60 1558.60 +17.40       Hover/Click
Total Volume and Open Interest 120,413 507,713 +3,365  
Nikkei 225(CME)
Sep20 200824 22925 23180 22845 23180 +280 4,334 14,008 -579  
Dec20 200824 22880 23090 22775 23090 +285 423 433 +413  
Total Volume and Open Interest 4,757 14,441 -166  
Nikkei 225(SGX) Weekly Monthly
Sep20 200824 22870 23005 22700 23000 +120 64,793 102,172 +869  
Dec20 200824 22690 22860 22630 22860 +95 283 16,056 +136  
Mar21 200824 22825 22825 22825 22825 +110 0 978 +0  
Total Volume and Open Interest 60,765 150,107 -893  
Nikkei 225 Mini(JPX)
Sep20 200824 22945 23005 22840 23000 +100 516,760 553,678 +2,613  
Dec20 200824 22700 22850 22555 22850 +130 12,528 17,968 +145  
Mar21 200824 22640 22795 22500 22790 +110 260 2,648 -4  
Total Volume and Open Interest 408,054 582,906 +2,284  
Nikkei 225(JPX)
Sep20 200824 22940 23000 22850 23000 +100 32,876 276,392 +385  
Dec20 200824 22790 22850 22700 22850 +100 457 78,748 +7  
Mar21 200824 22690 22790 22690 22790 +100 10 6,398 +14  
Total Volume and Open Interest 33,344 440,649 +362  
Nikkei 225(CME) Yen
Sep20 200824 22915 23170 22840 23170 +280 23,571 36,449 -237  
Dec20 200824 22810 23025 22720 23025 +285 440 511 +415  
Mar21 200824 22935 22935 22935 22935 +285        
Total Volume and Open Interest 24,011 36,960 +178  
Nikkei 225(CME) e-Mini Yen
Sep20 200824 23170 23170 23170 23170 +280        
Dec20 200824 23030 23030 23030 23030 +290        
Mar21 200824 22940 22940 22940 22940 +290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200824 4916.5 5009.5 4916.0 5003.0 +112.0 95,459 238,876 +14,591  
Oct20 200824 4994.0 4994.0 4994.0 4994.0 +112.0 1 1 +0  
Nov20 200824 4990.0 4990.0 4990.0 4990.0          
Dec20 200824 4984.0 4984.0 4984.0 4984.0 +112.0 0 59,633 +0  
Mar21 200824 4973.5 4973.5 4973.5 4973.5 +112.0        
Jun21 200824 4886.5 4886.5 4886.5 4886.5 +110.5        
Total Volume and Open Interest 218,655 298,425 -45,482  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200824 25071 25550 24936 25507 +441 154,891 111,161 +621  
Sep20 200824 24980 25457 24846 25416 +451 1,769 12,776 +34  
Total Volume and Open Interest 156,852 133,597 +615  
DAX(EUREX) Weekly Monthly
Sep20 200824 12796.0 13104.5 12780.0 13065.0 +314.5 73,408 75,888 +3,325  
Dec20 200824 12770.0 13082.0 12770.0 13046.0 +314.0 98 928 +55  
Mar21 200824 12780.0 13035.0 12780.0 13035.0 +314.5 3 47 +1  
Total Volume and Open Interest 73,509 76,863 +3,381  
Mini-DAX(EUREX)
Sep20 200824 12809.0 13105.0 12780.0 13065.0 +314.5 45,148 12,228 +492  
Dec20 200824 12791.0 13080.0 12791.0 13046.0 +314.0 57 164 +4  
Mar21 200824 13020.0 13036.0 13020.0 13035.0 +314.5 1 9 +1  
Total Volume and Open Interest 45,206 12,401 +497  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200824 3262 3335 3258 3328 +78 779,836 3,333,099 +31,317  
Dec20 200824 3258 3320 3255 3317 +78 10,417 481,310 +3,027  
Mar21 200824 3304 3304 3304 3304 +77 0 3,753 +0  
Total Volume and Open Interest 791,013 3,881,134 +34,684  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200824 10254 10348 10240 10288 +82 27,536 155,604 +538  
Dec20 200824 10250 10295 10248 10252 +82 2 538 +0  
Mar21 200824 10148 10148 10148 10148 +82 0 37 +0  
Total Volume and Open Interest 27,538 156,179 +538  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200824 6009.00 6117.50 6001.00 6102.00 +108.50 72,746 766,824 +2,855  
Dec20 200824 5980.50 6083.00 5980.50 6071.00 +108.00 6 5,135 +4  
Mar21 200824 6036.00 6036.00 6036.00 6036.00 +108.00 1 190 +0  
Total Volume and Open Interest 72,753 772,207 +2,859  
SPI 200(SFE) Weekly Monthly
Sep20 200824 6065.0 6102.0 6014.0 6093.0 +25.0 40,131 325,322 -1,546  
Dec20 200824 6081.0 6081.0 6081.0 6081.0 +24.0 54 2,537 +54  
Mar21 200824 6014.0 6014.0 6014.0 6014.0 +24.0 0 1,681 +0  
Total Volume and Open Interest 40,400 331,131 -1,316  
FTSE MIB(ISE)
Sep20 200824 19775.00 20145.00 19770.00 20096.00 +417.00 13,965 65,185 +467  
Dec20 200824 20025.00 20060.00 19825.00 20026.00 +414.00 6 1,364 +2  
Mar21 200824 19876.00 19876.00 19876.00 19876.00 +414.00        
Total Volume and Open Interest 13,971 66,549 +469  
KOSPI 200(KFE)
Sep20 200824 306.95 310.70 303.55 310.70 +3.75 413,671 300,386 +3,318  
Dec20 200824 306.50 310.15 303.15 310.15 +3.60 4,714 38,956 +501  
Mar21 200824 302.90 305.00 302.90 304.20 unch 4 3,915 +0  
Total Volume and Open Interest 418,392 375,093 +3,819  
GSCI(CME) Weekly Monthly
Sep20 200824 355.25 357.20 355.25 356.10 +2.90 39 5,788 +22  
Oct20 200824 359.45 359.45 359.45 359.45 +2.90 0 9 +0  
Nov20 200824 355.05 355.05 355.05 355.05 -5.90        
Total Volume and Open Interest 39 5,797 +22  
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!!!