Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200825 905.00 914.75 905.00 913.75 +14.00 26,635 31,299 -9,345 Hover/Click
Nov20 200825 911.50 920.75 911.00 920.25 +14.50 90,268 375,719 -2,760 Hover/Click
Jan21 200825 918.50 927.50 918.50 927.25 +14.25 14,059 91,972 +488 Hover/Click
Mar21 200825 921.00 929.75 920.75 929.50 +13.75 11,174 168,197 +222 Hover/Click
May21 200825 924.00 932.75 924.00 932.50 +12.75 7,158 77,700 +1,153 Hover/Click
Jul21 200825 930.00 937.50 929.75 937.25 +11.75 4,981 54,496 +216 Hover/Click
Aug21 200825 935.25 938.00 931.50 937.50 +11.25 62 3,498 -4 Hover/Click
Sep21 200825 928.75 930.50 926.50 930.25 +10.25 15 1,525 -1 Hover/Click
Nov21 200825 921.50 927.00 920.75 926.50 +8.50 2,458 25,172 +252 Hover/Click
Jan22 200825 924.25 926.75 921.75 926.50 +8.25 445 1,872 +177 Hover/Click
Mar22 200825 906.00 912.25 906.00 911.50 +9.00 1,202 6,529 +383 Hover/Click
May22 200825 905.50 910.25 903.00 909.00 +8.50 207 1,120 +35 Hover/Click
Jul22 200825 912.00 915.00 910.75 915.00 +8.75 31 394 +5 Hover/Click
Aug22 200825 914.00 914.00 914.00 914.00 +8.75 0 32 +0 Hover/Click
Total Volume and Open Interest 158,724 840,165 -9,164  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200825 292.00 293.60 290.10 291.60 +2.50 27,762 37,980 -4,758 Hover/Click
Oct20 200825 295.60 296.60 293.00 294.50 +2.40 18,059 45,327 +2,513 Hover/Click
Dec20 200825 300.00 302.00 298.30 300.00 +3.00 43,336 171,908 +1,775 Hover/Click
Jan21 200825 301.70 303.50 300.30 301.90 +3.10 8,145 33,332 +423 Hover/Click
Mar21 200825 302.40 304.00 301.20 302.40 +2.80 7,684 55,645 +1,124 Hover/Click
May21 200825 303.50 304.80 302.20 303.20 +2.60 3,717 38,081 -337 Hover/Click
Jul21 200825 305.10 306.90 304.30 305.30 +2.40 1,992 29,769 -39 Hover/Click
Aug21 200825 306.70 307.80 305.20 305.70 +1.90 238 7,724 +28 Hover/Click
Sep21 200825 306.40 307.40 304.70 305.10 +1.70 215 7,899 +38 Hover/Click
Oct21 200825 304.20 305.70 302.80 303.00 +1.40 533 6,262 -126 Hover/Click
Total Volume and Open Interest 113,184 448,227 +968  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200825 31.66 32.13 31.51 31.98 +0.32 10,560 31,271 -3,690 Hover/Click
Oct20 200825 31.73 32.20 31.58 32.07 +0.33 7,739 40,490 +684 Hover/Click
Dec20 200825 31.93 32.40 31.77 32.28 +0.33 40,052 175,661 +190 Hover/Click
Jan21 200825 32.06 32.53 31.90 32.42 +0.34 5,959 53,996 -98 Hover/Click
Mar21 200825 32.17 32.63 31.98 32.52 +0.35 4,034 57,239 +537 Hover/Click
May21 200825 32.22 32.73 32.07 32.64 +0.39 3,636 44,766 -84 Hover/Click
Jul21 200825 32.32 32.85 32.18 32.75 +0.42 1,585 26,101 +192 Hover/Click
Aug21 200825 32.40 32.80 32.13 32.73 +0.46 245 2,739 -43 Hover/Click
Sep21 200825 32.20 32.67 32.04 32.62 +0.46 84 2,030 +15 Hover/Click
Oct21 200825 31.98 32.56 31.89 32.43 +0.43 503 3,229 -155 Hover/Click
Total Volume and Open Interest 76,195 450,315 -2,184  
Canola(WCE) Weekly Monthly
Nov20 200825 490.3 492.6 488.0 491.0 +1.7 13,703 139,174 +964 Hover/Click
Jan21 200825 498.1 500.6 496.1 498.9 +1.3 10,003 37,146 +1,365 Hover/Click
Mar21 200825 503.7 506.9 502.1 505.0 +1.5 2,066 15,697 +87 Hover/Click
May21 200825 510.0 512.4 508.2 510.3 +1.1 486 8,404 +231 Hover/Click
Jul21 200825 513.0 516.3 511.0 513.7 +1.5 119 2,785 +106 Hover/Click
Total Volume and Open Interest 26,475 204,608 +2,819  
Corn(CBOT) Weekly Monthly
Sep20 200825 335.00 341.50 334.75 340.75 +9.00 134,880 181,281 -42,919 Hover/Click
Dec20 200825 348.75 355.00 348.00 354.50 +9.50 183,568 776,565 +1,241 Hover/Click
Mar21 200825 360.00 367.00 360.00 366.25 +9.25 54,654 204,660 +511 Hover/Click
May21 200825 367.25 373.50 367.00 372.75 +8.50 13,870 57,123 +2,463 Hover/Click
Jul21 200825 372.00 377.75 371.50 377.00 +8.00 10,974 93,199 +1,690 Hover/Click
Sep21 200825 372.25 377.50 372.25 376.50 +6.25 1,118 38,047 +143 Hover/Click
Dec21 200825 378.50 383.00 378.00 382.25 +5.50 7,380 116,883 +1,028 Hover/Click
Mar22 200825 387.00 391.50 387.00 391.25 +5.25 92 4,948 +19 Hover/Click
May22 200825 395.00 396.50 395.00 396.25 +4.50 2 864 +0 Hover/Click
Jul22 200825 397.00 400.75 397.00 400.25 +4.75 145 1,910 -3 Hover/Click
Total Volume and Open Interest 407,437 1,479,911 -35,445  
Wheat(CBOT) Weekly Monthly
Sep20 200825 521.25 533.75 520.75 527.25 +6.50 58,896 36,667 -16,906 Hover/Click
Dec20 200825 530.00 542.00 528.00 535.50 +7.75 75,688 205,895 -1,245 Hover/Click
Mar21 200825 537.25 549.50 535.00 543.00 +7.75 14,257 62,407 -1,836 Hover/Click
May21 200825 542.75 553.75 540.00 547.25 +7.25 5,112 21,457 +828 Hover/Click
Jul21 200825 544.25 554.25 541.50 548.00 +6.25 4,798 35,964 +246 Hover/Click
Sep21 200825 551.25 559.25 550.25 553.50 +6.00 692 3,448 -39 Hover/Click
Total Volume and Open Interest 160,317 376,461 -18,875  
Wheat(KCBT) Weekly Monthly
Sep20 200825 435.25 451.75 435.25 444.25 +9.00 19,961 34,593 -3,798 Hover/Click
Dec20 200825 446.50 462.75 446.50 455.50 +9.25 30,470 151,180 +1,738 Hover/Click
Mar21 200825 458.75 473.00 457.75 466.25 +9.75 5,693 36,743 +834 Hover/Click
May21 200825 467.00 480.75 466.00 474.00 +9.50 3,011 15,314 -76 Hover/Click
Jul21 200825 474.50 488.00 474.00 481.25 +9.00 1,191 10,835 +332 Hover/Click
Sep21 200825 482.75 495.75 482.25 489.00 +8.75 323 2,348 +50 Hover/Click
Dec21 200825 494.75 506.75 494.00 500.25 +8.50 26 1,943 +12 Hover/Click
Total Volume and Open Interest 60,694 253,062 -893  
Wheat(MGE) Weekly Monthly
Sep20 200825 504.75 519.25 504.75 516.50 +11.00 9,057 22,132 -3,702 Hover/Click
Dec20 200825 520.00 533.00 519.25 530.25 +10.25 10,871 36,568 +1,449 Hover/Click
Mar21 200825 531.75 544.00 531.50 541.50 +10.25 3,097 10,774 +720 Hover/Click
May21 200825 543.00 552.75 543.00 550.00 +9.50 163 3,521 +13 Hover/Click
Jul21 200825 550.25 561.75 550.25 558.25 +8.75 147 1,749 -10 Hover/Click
Sep21 200825 562.75 568.00 562.75 565.75 +8.25 45 1,690 +5 Hover/Click
Total Volume and Open Interest 23,384 76,562 -1,523  
Oats(CBOT) Weekly Monthly
Sep20 200825 276.50 277.00 269.25 272.25 -1.50 142 301 -82 Hover/Click
Dec20 200825 269.00 272.25 269.00 271.50 +3.75 262 4,132 +48 Hover/Click
Mar21 200825 268.00 268.50 266.00 268.50 +3.25 14 217 +5 Hover/Click
May21 200825 269.00 269.00 268.00 268.00 +3.00 0 62 +0 Hover/Click
Total Volume and Open Interest 418 4,712 -29  
Rough Rice(CBOT) Weekly Monthly
Sep20 200825 12.10 12.15 11.98 12.02 -0.24 646 2,025 -623 Hover/Click
Nov20 200825 12.26 12.26 12.03 12.07 -0.22 1,102 7,665 +349 Hover/Click
Jan21 200825 12.29 12.31 12.19 12.22 -0.19 10 178 +0 Hover/Click
Mar21 200825 12.35 12.35 12.35 12.35 -0.19 0 31 +0 Hover/Click
Total Volume and Open Interest 1,758 9,906 -274  
Live Cattle(CME) Weekly Monthly
Aug20 200825 105.580 106.135 105.100 105.500 -0.080 977 2,892 -637 Hover/Click
Oct20 200825 107.930 108.950 107.730 108.785 +0.855 17,177 124,277 -12 Hover/Click
Dec20 200825 110.800 111.885 110.730 111.700 +0.870 8,758 67,090 +80 Hover/Click
Feb21 200825 113.480 114.400 113.400 114.230 +0.750 6,220 47,026 +348 Hover/Click
Apr21 200825 115.330 116.230 115.250 116.035 +0.685 3,443 34,360 +1,147 Hover/Click
Jun21 200825 109.200 109.900 109.100 109.800 +0.570 1,170 14,774 +315 Hover/Click
Total Volume and Open Interest 38,033 294,708 +1,323  
Feeder Cattle(CME) Weekly Monthly
Aug20 200825 141.900 142.500 141.580 142.250 +0.250 607 2,590 -209 Hover/Click
Sep20 200825 142.330 143.485 141.900 143.080 +0.230 2,521 7,924 -552 Hover/Click
Oct20 200825 142.300 143.685 141.800 143.080 +0.250 3,190 16,863 +358 Hover/Click
Nov20 200825 143.050 144.450 142.650 143.700 +0.015 2,088 8,028 -17 Hover/Click
Jan21 200825 141.500 142.750 141.100 142.235 +0.050 963 8,062 +95 Hover/Click
Mar21 200825 140.630 142.100 140.400 141.580 +0.080 453 3,034 +123 Hover/Click
Apr21 200825 141.435 143.000 141.235 142.350 -0.100 90 583 +2 Hover/Click
Total Volume and Open Interest 9,969 47,489 -183  
Lean Hogs(CME) Weekly Monthly
Oct20 200825 55.480 56.180 55.180 55.950 +1.350 13,371 100,123 -1,523 Hover/Click
Dec20 200825 56.000 56.700 55.650 56.680 +1.080 7,455 52,939 +55 Hover/Click
Feb21 200825 62.230 62.850 61.930 62.780 +0.900 4,908 28,603 +387 Hover/Click
Apr21 200825 66.720 67.150 66.470 67.100 +0.720 2,327 21,769 +267 Hover/Click
May21 200825 70.800 71.300 70.800 71.280 +0.650 16 697 -3  
Jun21 200825 75.900 76.250 75.680 76.230 +0.480 800 8,551 +128 Hover/Click
Jul21 200825 76.000 76.500 75.880 76.450 +0.450 460 2,551 +155 Hover/Click
Aug21 200825 74.980 75.450 74.750 75.330 +0.480 51 991 -9 Hover/Click
Total Volume and Open Interest 29,395 216,656 -540  
Class III Milk(CME) Weekly Monthly
Aug20 200825 19.62 19.64 19.59 19.59 -0.02 26 5,717 -55 Hover/Click
Sep20 200825 16.32 16.55 15.96 16.55 +0.75 333 4,380 -4 Hover/Click
Oct20 200825 17.26 17.66 17.20 17.66 +0.75 345 3,681 +48 Hover/Click
Nov20 200825 17.43 17.87 17.20 17.87 +0.75 87 2,732 +43 Hover/Click
Dec20 200825 16.92 17.47 16.86 17.47 +0.75 45 2,137 +30 Hover/Click
Jan21 200825 16.30 16.60 16.30 16.60 +0.46 79 919 +47 Hover/Click
Feb21 200825 16.19 16.38 16.19 16.38 +0.31 71 849 +32 Hover/Click
Mar21 200825 16.24 16.34 16.19 16.34 +0.23 51 867 +22 Hover/Click
Apr21 200825 16.34 16.38 16.34 16.38 +0.12 42 509 +33 Hover/Click
May21 200825 16.50 16.50 16.50 16.50 +0.08 6 555 +1 Hover/Click
Jun21 200825 16.60 16.60 16.60 16.60 +0.10 11 482 +6 Hover/Click
Jul21 200825 16.76 16.80 16.76 16.80 +0.13 22 185 +1 Hover/Click
Aug21 200825 16.85 16.85 16.82 16.85 +0.06 12 126 +1 Hover/Click
Total Volume and Open Interest 1,142 23,501 +210  
Cocoa(ICE) Weekly Monthly
Sep20 200825 2537 2537 2537 2537 +28 519 918 -21 Hover/Click
Dec20 200825 2486 2514 2479 2487 +28 15,638 101,128 +663 Hover/Click
Mar21 200825 2465 2492 2461 2468 +29 5,588 53,227 +492 Hover/Click
May21 200825 2462 2485 2457 2462 +28 2,670 20,760 +475 Hover/Click
Jul21 200825 2457 2475 2455 2457 +28 542 13,225 -153 Hover/Click
Sep21 200825 2457 2467 2447 2449 +27 306 6,677 -53 Hover/Click
Dec21 200825 2446 2455 2435 2437 +26 175 7,212 -41 Hover/Click
Total Volume and Open Interest 25,438 203,328 +1,362  
Coffee "C"(ICE) Weekly Monthly
Sep20 200825 120.50 123.80 120.00 123.20 +2.95 245 875 -186 Hover/Click
Dec20 200825 120.15 124.95 119.30 122.95 +2.80 15,360 117,346 -137 Hover/Click
Mar21 200825 121.90 126.35 121.15 124.45 +2.60 5,978 60,169 +674 Hover/Click
May21 200825 123.05 127.15 122.05 125.30 +2.60 2,452 29,565 +377 Hover/Click
Jul21 200825 124.35 127.30 122.75 126.00 +2.60 992 14,192 -14 Hover/Click
Sep21 200825 124.00 127.75 124.00 126.50 +2.50 352 8,698 -1 Hover/Click
Total Volume and Open Interest 26,126 257,130 +881  
Orange Juice(ICE) Weekly Monthly
Sep20 200825 117.90 118.00 115.50 116.30 -1.05 519 2,683 -251 Hover/Click
Nov20 200825 120.00 120.00 118.05 118.70 -0.95 495 5,429 +97 Hover/Click
Jan21 200825 121.10 121.50 120.90 121.25 -0.90 14 901 +9 Hover/Click
Mar21 200825 123.50 123.50 123.35 123.35 -0.80 6 403 +5 Hover/Click
May21 200825 125.00 125.00 125.00 125.00 -0.90 0 86 +0 Hover/Click
Jul21 200825 127.40 127.40 127.40 127.40 -0.90 0 2 +0 Hover/Click
Total Volume and Open Interest 1,034 9,504 -140  
Sugar #11(ICE) Weekly Monthly
Oct20 200825 12.71 12.87 12.60 12.76 +0.05 44,170 361,410 +730 Hover/Click
Mar21 200825 13.32 13.47 13.24 13.38 +0.05 22,913 252,371 +1,193 Hover/Click
May21 200825 13.06 13.20 12.97 13.13 +0.06 12,194 131,087 +1,557 Hover/Click
Jul21 200825 12.75 12.91 12.67 12.84 +0.08 8,987 94,934 -739 Hover/Click
Oct21 200825 12.63 12.80 12.56 12.74 +0.11 6,847 74,527 +1,213 Hover/Click
Mar22 200825 12.78 12.96 12.73 12.92 +0.14 4,864 46,459 +1,152 Hover/Click
May22 200825 12.28 12.40 12.22 12.37 +0.09 1,987 29,912 +616 Hover/Click
Jul22 200825 11.91 12.00 11.87 11.98 +0.08 1,397 22,069 -240 Hover/Click
Total Volume and Open Interest 105,194 1,039,044 +6,391  
London Cocoa(LCE) Weekly Monthly
Sep20 200825 1684 1713 1684 1696 +12 2,418 37,812 -435 Hover/Click
Dec20 200825 1704 1733 1704 1715 +12 8,317 72,719 -396 Hover/Click
Mar21 200825 1670 1699 1670 1689 +20 5,870 60,521 +2,099 Hover/Click
May21 200825 1666 1693 1665 1683 +18 2,225 29,261 +826 Hover/Click
Jul21 200825 1668 1685 1668 1676 +18 889 12,853 +266 Hover/Click
Sep21 200825 1665 1679 1665 1670 +18 903 12,960 +267 Hover/Click
Dec21 200825 1658 1672 1658 1663 +19 574 15,548 +354 Hover/Click
Total Volume and Open Interest 21,239 243,097 +2,980  
London Sugar(LCE) Weekly Monthly
Oct20 200825 369.00 369.00 361.50 362.30 -5.60 5,186 40,189 -1,904 Hover/Click
Dec20 200825 371.50 372.60 367.30 368.00 -3.50 3,203 28,201 +2 Hover/Click
Mar21 200825 374.40 374.50 370.60 371.40 -3.10 1,000 19,388 +263 Hover/Click
May21 200825 377.30 378.50 375.00 375.90 -2.40 491 9,536 +135 Hover/Click
Aug21 200825 373.40 375.00 371.40 373.60 -0.10 235 4,297 +100 Hover/Click
Total Volume and Open Interest 10,300 106,778 -1,386  
Cotton(ICE) Weekly Monthly
Oct20 200825 65.20 65.79 64.98 64.98 -0.18 4 114 +0 Hover/Click
Dec20 200825 65.82 66.45 65.35 65.58 -0.24 12,163 110,039 -1,724 Hover/Click
Mar21 200825 66.68 67.22 66.20 66.42 -0.21 2,575 47,316 +685 Hover/Click
May21 200825 67.25 67.72 66.93 66.99 -0.18 727 11,216 +40 Hover/Click
Jul21 200825 67.54 67.97 67.26 67.29 -0.11 355 8,255 +24 Hover/Click
Oct21 200825 65.59 65.59 65.59 65.59 +0.02 0 2 +0 Hover/Click
Total Volume and Open Interest 16,231 193,288 -786  
Lumber(CME) Weekly Monthly
Sep20 200825 796.3 829.3 791.3 829.3 +19.0 761 1,863 -219  
Nov20 200825 715.9 740.0 714.7 736.8 +3.1 449 1,705 +175  
Jan21 200825 656.7 688.2 654.5 688.2 +14.7 54 671 -6  
Mar21 200825 603.0 629.6 603.0 627.9 +5.9 6 213 +0  
May21 200825 586.7 589.2 571.6 586.8 -3.8 1 84 +0  
Jul21 200825 581.8 581.8 581.8 581.8 -3.8 0 1 +0  
Sep21 200825 583.3 583.3 583.3 583.3 -3.8        
Total Volume and Open Interest 1,271 4,537 -50  
Crude Oil(NYM) Weekly Monthly
Oct20 200825 42.36 43.57 42.31 43.35 +0.73 345,368 376,131 -5,450 Hover/Click
Nov20 200825 42.71 43.84 42.63 43.65 +0.72 84,770 213,051 +3,751 Hover/Click
Dec20 200825 43.06 44.16 42.99 43.94 +0.67 95,117 266,000 -522 Hover/Click
Jan21 200825 43.46 44.44 43.46 44.24 +0.64 29,286 109,855 +2,339 Hover/Click
Feb21 200825 43.79 44.70 43.75 44.51 +0.61 13,078 72,090 -614 Hover/Click
Mar21 200825 44.02 44.96 44.02 44.75 +0.58 18,331 125,323 +1,476 Hover/Click
Apr21 200825 44.40 45.15 44.31 44.96 +0.54 2,081 43,783 +353 Hover/Click
May21 200825 44.56 45.28 44.52 45.15 +0.51 1,828 40,333 +127 Hover/Click
Jun21 200825 44.67 45.53 44.61 45.32 +0.49 29,817 182,090 +3,381 Hover/Click
Jul21 200825 44.96 45.65 44.85 45.47 +0.47 1,212 37,650 -46 Hover/Click
Aug21 200825 45.08 45.81 45.04 45.59 +0.45 1,069 31,948 -162 Hover/Click
Sep21 200825 45.22 45.84 45.19 45.69 +0.43 2,203 52,930 +67 Hover/Click
Oct21 200825 45.78 45.78 45.78 45.78 +0.42 650 24,931 +80 Hover/Click
Nov21 200825 45.84 45.84 45.84 45.84 +0.40 699 24,562 +246 Hover/Click
Dec21 200825 45.28 46.14 45.28 45.91 +0.40 23,389 190,095 +905 Hover/Click
Jan22 200825 45.94 45.94 45.94 45.94 +0.40 614 18,107 +43 Hover/Click
Total Volume and Open Interest 656,846 2,041,572 +7,103  
e-miNY Crude Oil(NYM)
Oct20 200825 42.375 43.550 42.350 43.350 +0.725 8,462 1,612 +399  
Nov20 200825 42.825 43.850 42.775 43.650 +0.725 290 225 +10  
Dec20 200825 43.225 44.125 43.100 43.950 +0.675 94 649 +15  
Jan21 200825 44.275 44.275 44.250 44.250 +0.650 3 87 -1  
Feb21 200825 44.600 44.650 44.325 44.500 +0.600 1 79 -1  
Mar21 200825 44.600 44.750 44.600 44.750 +0.575 1 41 +1  
Apr21 200825 44.950 45.100 44.400 44.950 +0.525 2 47 +2  
May21 200825 45.150 45.300 44.600 45.150 +0.500 0 20 +0  
Jun21 200825 45.000 45.375 44.800 45.325 +0.500 7 124 +0  
Jul21 200825 45.175 45.525 44.975 45.475 +0.475 4 10 +0  
Total Volume and Open Interest 8,867 3,026 +428  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200825 124.77 127.58 124.65 126.01 +1.25 31,306 34,417 -6,316 Hover/Click
Oct20 200825 126.45 128.96 126.16 127.46 +1.06 70,377 94,783 +5,978 Hover/Click
Nov20 200825 128.07 130.65 128.03 129.35 +1.15 25,543 41,917 +355 Hover/Click
Dec20 200825 130.18 132.46 129.96 131.33 +1.24 28,978 45,125 +1,354 Hover/Click
Jan21 200825 132.32 134.24 131.81 133.19 +1.22 6,249 27,173 +550 Hover/Click
Feb21 200825 133.99 135.82 133.60 134.77 +1.17 4,223 23,028 -65 Hover/Click
Mar21 200825 134.81 136.67 134.66 135.87 +1.14 6,692 17,497 +273 Hover/Click
Apr21 200825 136.64 136.74 136.40 136.40 +1.13 2,115 10,948 +243 Hover/Click
May21 200825 137.20 137.28 137.20 137.28 +1.12 964 8,336 +79 Hover/Click
Jun21 200825 137.97 138.93 137.09 138.31 +1.11 7,137 24,315 +535 Hover/Click
Jul21 200825 140.07 140.07 139.74 139.75 +1.11 463 4,993 +91 Hover/Click
Aug21 200825 141.48 141.48 140.98 141.10 +1.10 257 4,355 +67 Hover/Click
Sep21 200825 142.35 142.35 142.35 142.35 +1.08 505 5,840 +135 Hover/Click
Oct21 200825 143.48 143.48 143.48 143.48 +1.07 266 2,418 +4 Hover/Click
Total Volume and Open Interest 188,106 392,635 +3,615  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200825 137.01 143.95 136.31 139.59 +2.88 35,308 44,602 -4,413 Hover/Click
Oct20 200825 126.12 129.41 125.45 126.85 +0.87 76,561 119,740 -966 Hover/Click
Nov20 200825 122.72 124.62 121.80 122.78 +0.48 26,004 46,282 -114 Hover/Click
Dec20 200825 120.79 122.53 120.00 121.20 +0.73 22,349 51,028 +1,324 Hover/Click
Jan21 200825 121.25 122.74 120.29 121.53 +0.80 7,371 19,689 +526 Hover/Click
Feb21 200825 122.36 123.72 121.93 122.71 +0.79 2,110 8,220 +218 Hover/Click
Mar21 200825 124.03 125.85 124.03 124.83 +0.76 3,724 19,031 +223 Hover/Click
Apr21 200825 138.95 140.45 138.84 139.54 +0.77 2,216 13,416 +57 Hover/Click
May21 200825 140.00 141.20 140.00 140.60 +0.82 1,794 6,307 +529 Hover/Click
Jun21 200825 139.38 141.05 139.35 140.48 +0.87 2,635 23,488 +161 Hover/Click
Total Volume and Open Interest 182,064 373,534 -2,548  
e-miNY RBOB Gasoline(NYM)
Sep20 200825 139.59 139.59 139.59 139.59 +2.88 0 1 +0  
Oct20 200825 126.85 126.85 126.85 126.85 +0.87        
Nov20 200825 122.78 122.78 122.78 122.78 +0.48        
Dec20 200825 121.20 121.20 121.20 121.20 +0.73        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200825 2.514 2.552 2.451 2.489 -0.024 134,959 44,376 -8,577 Hover/Click
Oct20 200825 2.616 2.649 2.568 2.596 -0.020 133,747 225,088 +7,174 Hover/Click
Nov20 200825 2.875 2.895 2.840 2.853 -0.022 41,407 196,520 +214 Hover/Click
Dec20 200825 3.158 3.168 3.127 3.142 -0.014 26,726 102,498 +2,138 Hover/Click
Jan21 200825 3.262 3.270 3.231 3.253 -0.005 25,658 129,814 -64 Hover/Click
Feb21 200825 3.215 3.222 3.186 3.210 unch 11,005 44,209 -174 Hover/Click
Mar21 200825 3.071 3.078 3.047 3.071 +0.004 12,518 85,014 +921 Hover/Click
Apr21 200825 2.781 2.787 2.761 2.778 +0.003 11,121 78,328 -22 Hover/Click
May21 200825 2.738 2.743 2.720 2.737 +0.004 6,656 46,638 +648 Hover/Click
Jun21 200825 2.754 2.770 2.750 2.762 +0.002 3,006 25,314 +581 Hover/Click
Jul21 200825 2.790 2.806 2.787 2.795 +0.001 2,897 18,643 -330 Hover/Click
Aug21 200825 2.797 2.812 2.797 2.803 unch 1,510 18,488 -100 Hover/Click
Sep21 200825 2.794 2.799 2.783 2.791 -0.001 2,337 24,511 +374 Hover/Click
Oct21 200825 2.815 2.819 2.805 2.812 unch 3,988 58,640 +589 Hover/Click
Nov21 200825 2.866 2.866 2.852 2.860 -0.001 1,398 26,722 +228 Hover/Click
Dec21 200825 2.991 2.997 2.980 2.988 -0.001 624 20,927 -33 Hover/Click
Total Volume and Open Interest 423,092 1,246,967 +3,691  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200825 45.12 46.07 45.08 45.86 +0.73 221,992 180,438 -36,387 Hover/Click
Nov20 200825 45.64 46.52 45.58 46.29 +0.65 209,559 459,317 +33,603 Hover/Click
Dec20 200825 46.07 46.89 46.02 46.66 +0.59 143,496 357,338 +1,278 Hover/Click
Jan21 200825 46.44 47.18 46.36 46.97 +0.55 54,942 179,335 -2,256 Hover/Click
Feb21 200825 46.72 47.49 46.67 47.28 +0.52 36,602 115,176 -1,277 Hover/Click
Mar21 200825 47.10 47.79 46.99 47.58 +0.49 17,667 113,366 -1,374 Hover/Click
Apr21 200825 47.39 48.02 47.30 47.86 +0.47 5,285 59,923 -786 Hover/Click
May21 200825 47.64 48.27 47.55 48.09 +0.45 4,636 57,492 +37 Hover/Click
Jun21 200825 47.89 48.49 47.75 48.29 +0.44 31,165 164,523 +566 Hover/Click
Jul21 200825 48.93 48.93 48.48 48.48 +0.44 2,077 54,284 +738 Hover/Click
Aug21 200825 48.49 48.66 48.49 48.66 +0.43 1,673 39,287 -254 Hover/Click
Sep21 200825 48.82 48.82 48.82 48.82 +0.42 2,551 47,175 +395 Hover/Click
Oct21 200825 48.96 48.96 48.96 48.96 +0.40 574 26,017 +200 Hover/Click
Nov21 200825 49.07 49.07 49.07 49.07 +0.40 431 20,760 -57 Hover/Click
Total Volume and Open Interest 771,519 2,508,494 -5,744  
Gas Oil(ICE) Weekly Monthly
Sep20 200825 371.75 380.00 371.50 378.50 +7.75 105,982 120,595 -14,512 Hover/Click
Oct20 200825 377.75 386.00 377.75 383.75 +6.75 117,809 156,540 +4,899 Hover/Click
Nov20 200825 382.75 390.25 382.50 388.00 +6.25 40,711 110,571 +326 Hover/Click
Dec20 200825 386.00 393.25 386.00 391.25 +6.00 47,997 107,958 -1,446 Hover/Click
Jan21 200825 391.75 397.75 390.75 395.50 +5.50 9,658 48,664 +252 Hover/Click
Feb21 200825 396.00 402.25 395.50 400.00 +5.25 8,454 33,231 +1,405 Hover/Click
Mar21 200825 400.75 406.25 399.75 404.00 +5.00 6,866 32,697 +386 Hover/Click
Apr21 200825 404.25 409.25 403.25 407.50 +5.00 2,207 19,021 +318 Hover/Click
May21 200825 407.00 411.75 406.25 410.50 +4.75 1,326 16,171 -34 Hover/Click
Jun21 200825 409.75 414.75 408.75 413.00 +4.50 6,402 45,903 -675 Hover/Click
Total Volume and Open Interest 355,894 912,309 -7,585  
Ethanol(CBOT)
Sep20 200825 1.270 1.285 1.270 1.285 +0.005 8 63 +0  
Oct20 200825 1.270 1.275 1.265 1.275 +0.005        
Nov20 200825 1.276 1.276 1.276 1.276 +0.005 0 1 +0  
Dec20 200825 1.281 1.281 1.281 1.281 +0.005 0 1 +0  
Jan21 200825 1.266 1.266 1.266 1.266 +0.005        
Feb21 200825 1.266 1.266 1.266 1.266 +0.005        
Mar21 200825 1.266 1.266 1.266 1.266 +0.005        
Apr21 200825 1.311 1.311 1.311 1.311 +0.005        
Total Volume and Open Interest 8 65 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200825 42.52 43.57 42.47 43.35 +0.73 37,479 45,870 -983 Hover/Click
Nov20 200825 42.82 43.84 42.80 43.65 +0.72 40,305 35,681 +89 Hover/Click
Dec20 200825 43.20 44.15 43.13 43.94 +0.67 46,662 89,814 -473 Hover/Click
Jan21 200825 43.61 44.41 43.46 44.24 +0.64 20,548 15,380 +225 Hover/Click
Feb21 200825 43.83 44.68 43.83 44.51 +0.61 7,569 9,942 +140 Hover/Click
Mar21 200825 44.33 44.92 44.33 44.75 +0.58 6,302 12,404 -53 Hover/Click
Apr21 200825 44.39 45.13 44.38 44.96 +0.54 1,072 5,882 +251 Hover/Click
May21 200825 44.93 45.29 44.84 45.15 +0.51 664 5,350 +16 Hover/Click
Jun21 200825 44.81 45.47 44.74 45.32 +0.49 8,908 31,605 -1,420 Hover/Click
Jul21 200825 45.47 45.47 45.47 45.47 +0.47 231 6,066 +7 Hover/Click
Aug21 200825 45.05 45.59 45.05 45.59 +0.45 156 6,638 -1 Hover/Click
Sep21 200825 45.69 45.69 45.69 45.69 +0.43 363 6,574 +38 Hover/Click
Oct21 200825 45.78 45.78 45.78 45.78 +0.42 57 6,891 +57 Hover/Click
Nov21 200825 45.84 45.84 45.84 45.84 +0.40 13 6,266 +12 Hover/Click
Dec21 200825 45.52 46.00 45.45 45.91 +0.40 3,723 70,642 +546 Hover/Click
Jan22 200825 45.94 45.94 45.94 45.94 +0.40 76 3,627 -44 Hover/Click
Total Volume and Open Interest 175,859 441,762 -1,461  
US Dollar Index(ICE) Weekly Monthly
Sep20 200825 93.270 93.350 92.960 93.020 -0.270 25,532 26,176 -4,243 Hover/Click
Dec20 200825 93.380 93.395 92.990 93.050 -0.270 347 1,636 +60 Hover/Click
Mar21 200825 93.040 93.040 93.040 93.040 -0.270 1 114 +0 Hover/Click
Total Volume and Open Interest 25,880 27,929 -4,183  
Australian Dollar(CME) Weekly Monthly
Sep20 200825 71.64 71.99 71.50 71.96 +0.34 76,424 125,859 +2,320 Hover/Click
Dec20 200825 71.66 71.99 71.53 71.97 +0.33 270 1,021 +35 Hover/Click
Mar21 200825 71.98 71.98 71.55 71.98 +0.34 0 148 +0 Hover/Click
Total Volume and Open Interest 76,812 127,406 +2,369  
British Pound(CME) Weekly Monthly
Sep20 200825 130.65 131.73 130.60 131.48 +0.88 113,024 169,867 -3,191 Hover/Click
Dec20 200825 130.74 131.77 130.66 131.54 +0.88 1,236 3,382 +342 Hover/Click
Mar21 200825 131.62 131.83 131.62 131.62 +0.89 4 399 +0 Hover/Click
Total Volume and Open Interest 114,439 174,940 -2,892  
Canadian Dollar(CME) Weekly Monthly
Sep20 200825 75.65 75.95 75.54 75.85 +0.28 48,941 122,757 +2,214 Hover/Click
Dec20 200825 75.58 75.96 75.55 75.86 +0.28 420 5,624 +71 Hover/Click
Mar21 200825 75.80 75.95 75.75 75.88 +0.28 0 352 +0 Hover/Click
Jun21 200825 75.87 75.89 75.87 75.87 +0.28 30 188 +20 Hover/Click
Total Volume and Open Interest 49,407 129,401 +2,304  
Japanese Yen(CME) Weekly Monthly
Sep20 200825 94.36 94.48 93.85 94.05 -0.35 70,432 148,518 +1,527 Hover/Click
Dec20 200825 94.49 94.57 93.95 94.15 -0.35 238 715 -32 Hover/Click
Mar21 200825 94.32 94.68 94.18 94.32 -0.35 0 348 +0 Hover/Click
Total Volume and Open Interest 70,707 150,268 +1,498  
Swiss Franc(CME) Weekly Monthly
Sep20 200825 109.73 110.26 109.64 110.21 +0.42 21,141 52,737 -117 Hover/Click
Dec20 200825 110.20 110.53 109.93 110.50 +0.43 52 229 +14 Hover/Click
Mar21 200825 110.82 110.82 110.35 110.82 +0.43 0 67 +0 Hover/Click
Total Volume and Open Interest 21,193 53,084 -103  
EuroFX(CME) Weekly Monthly
Sep20 200825 117.94 118.49 117.89 118.38 +0.40 195,602 687,642 +1,620 Hover/Click
Dec20 200825 118.19 118.71 118.12 118.60 +0.40 2,819 11,396 +487 Hover/Click
Mar21 200825 118.38 118.94 118.38 118.86 +0.40 18 1,054 -8 Hover/Click
Total Volume and Open Interest 199,709 705,542 +2,204  
Mexican Peso(CME) Weekly Monthly
Sep20 200825 453.38 455.88 452.75 454.25 +1.13 29,939 133,323 +2,375 Hover/Click
Oct20 200825 453.63 453.63 451.38 452.25 +1.00 0 16 +0  
Total Volume and Open Interest 30,091 135,670 +2,435  
Brazilian Real(CME) Weekly Monthly
Sep20 200825 178.10 181.55 178.00 180.95 +2.20 5,242 36,156 +185 Hover/Click
Oct20 200825 177.80 181.30 177.80 180.75 +2.25 418 868 +49  
Nov20 200825 178.00 180.85 178.00 180.60 +2.25 0 2 +0  
Dec20 200825 180.10 180.65 177.80 180.40 +2.20 0 27 +0 Hover/Click
Total Volume and Open Interest 5,660 37,053 +234  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200825 179~070 179~090 177~190 178~170 -0~290 317,800 1,066,147 -37,263 Hover/Click
Dec20 200825 177~190 177~200 175~310 176~280 -0~290 87,572 152,769 +57,363 Hover/Click
Mar21 200825 176~280 176~280 176~280 176~280 -0~290       Hover/Click
Total Volume and Open Interest 405,372 1,218,916 +20,100  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200825 139~150 139~155 139~005 139~100 -0~065 994,185 3,242,062 -77,699 Hover/Click
Dec20 200825 139~115 139~115 138~280 139~055 -0~070 150,328 254,059 +64,267 Hover/Click
Mar21 200825 139~055 139~055 139~055 139~055 -0~070       Hover/Click
Total Volume and Open Interest 1,144,513 3,496,121 -13,432  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200825 125~250 125~252 125~196 125~240 -0~012 750,160 3,145,930 -125,727 Hover/Click
Dec20 200825 125~296 125~296 125~234 125~282 -0~014 236,142 323,992 +107,405 Hover/Click
Mar21 200825 125~282 125~282 125~282 125~282 -0~014       Hover/Click
Total Volume and Open Interest 986,302 3,469,922 -18,322  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200825 110~125 110~126 110~115 110~126 +0~001 304,296 1,940,551 -71,237 Hover/Click
Dec20 200825 110~136 110~137 110~126 110~137 unch 121,033 168,684 +81,456 Hover/Click
Mar21 200825 110~137 110~137 110~137 110~137 unch       Hover/Click
Total Volume and Open Interest 425,329 2,109,235 +10,219  
Eurodollars(CME) Weekly Monthly
Sep20 200825 99.775 99.777 99.765 99.772 -0.003 76,310 1,434,918 -1,823  
Dec20 200825 99.725 99.730 99.720 99.725 unch 99,036 1,025,019 +7,849  
Mar21 200825 99.800 99.800 99.785 99.795 -0.005 48,939 963,387 +4,285  
Jun21 200825 99.810 99.810 99.790 99.805 -0.005 77,936 908,673 -4,816  
Sep21 200825 99.805 99.805 99.785 99.800 -0.005 56,909 811,586 -5,222  
Dec21 200825 99.775 99.775 99.755 99.770 -0.005 47,577 747,486 +882  
Mar22 200825 99.790 99.795 99.770 99.790 -0.005 50,857 651,707 +2,518  
Jun22 200825 99.780 99.780 99.755 99.775 -0.005 53,180 574,324 +7,952  
Sep22 200825 99.760 99.765 99.735 99.755 -0.010 51,160 388,194 +2,533  
Dec22 200825 99.725 99.725 99.700 99.720 -0.010 42,755 315,386 -2,921  
Mar23 200825 99.720 99.720 99.685 99.710 -0.010 35,040 437,027 -1,061  
Jun23 200825 99.695 99.695 99.655 99.680 -0.015 46,612 270,883 +3,330  
Sep23 200825 99.660 99.660 99.620 99.645 -0.020 32,293 246,043 -2,703  
Dec23 200825 99.610 99.610 99.565 99.595 -0.020 22,230 195,491 -1,217  
Mar24 200825 99.580 99.580 99.535 99.565 -0.020 17,619 150,216 +400  
Jun24 200825 99.540 99.540 99.490 99.520 -0.025 17,315 112,538 +1,168  
Sep24 200825 99.495 99.495 99.440 99.470 -0.030 17,806 141,988 +4,061  
Dec24 200825 99.435 99.435 99.375 99.410 -0.030 16,043 118,676 -830  
Total Volume and Open Interest 847,284 9,787,123 +13,822  
Ultra T-Bond(CBOT)
Sep20 200825 221~11 221~15 218~18 220~01 -1~25 207,636 1,014,277 -46,200  
Dec20 200825 224~28 225~00 221~30 223~16 -1~27 93,132 141,061 +68,385  
Mar21 200825 223~16 223~16 223~16 223~16 -1~27        
Total Volume and Open Interest 300,768 1,155,338 +22,185  
Ultra 10-Yr T-Note(CBOT)
Sep20 200825 157~270 157~290 157~005 157~160 -0~160 173,801 993,424 -8,664  
Dec20 200825 159~315 160~015 159~030 159~205 -0~165 40,094 75,426 +22,533  
Mar21 200825 159~205 159~205 159~205 159~205 -0~165        
Total Volume and Open Interest 213,895 1,068,850 +13,869  
30 Day Federal Funds(CBOT)
Aug20 200825 99.905 99.908 99.905 99.905 -0.003 1,293 190,246 -66  
Sep20 200825 99.925 99.925 99.915 99.920 -0.005 3,549 108,539 -1,728  
Oct20 200825 99.930 99.935 99.925 99.930 -0.005 7,786 241,943 -2,769  
Nov20 200825 99.935 99.935 99.930 99.930 -0.005 8,861 157,266 -1,161  
Dec20 200825 99.935 99.935 99.930 99.930 -0.005 6,522 129,920 +748  
Jan21 200825 99.940 99.940 99.940 99.940 -0.005 5,582 178,460 +1,829  
Total Volume and Open Interest 48,643 1,527,287 -685  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200825 151.92 151.99 151.82 151.82 -0.12 1,539 12,822 +195 Hover/Click
Dec20 200825 151.80 151.80 151.71 151.71 -0.12 19 19 +19 Hover/Click
Mar21 200825 151.71 151.71 151.71 151.71 -0.12       Hover/Click
Total Volume and Open Interest 1,558 12,841 +214  
Euro-Buxl(EUREX)
Sep20 200825 221.92 222.06 218.20 218.60 -3.90 39,143 219,913 -2,616  
Dec20 200825 220.00 220.08 216.80 217.02 -3.90 81 12,645 +72  
Mar21 200825 216.30 216.30 216.30 216.30 -3.90        
Total Volume and Open Interest 39,224 232,558 -2,544  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200825 176.95 176.95 175.75 175.89 -1.13 531,631 1,239,230 -400 Hover/Click
Dec20 200825 173.95 173.99 172.93 173.05 -1.12 6,516 49,095 +2,870 Hover/Click
Mar21 200825 175.53 175.53 175.18 175.18 -1.13 1 13 +1 Hover/Click
Total Volume and Open Interest 538,148 1,288,338 +2,471  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200825 134.97 134.97 134.62 134.67 -0.31 324,380 1,028,103 +26,548 Hover/Click
Dec20 200825 135.03 135.03 134.75 134.78 -0.33 4,266 7,614 +3,651 Hover/Click
Mar21 200825 134.17 134.17 134.17 134.17 -0.31       Hover/Click
Total Volume and Open Interest 328,646 1,035,717 +30,199  
Euro-Schatz(EUREX)
Sep20 200825 112.07 112.07 112.00 112.01 -0.06 248,451 1,715,828 +9,364  
Dec20 200825 112.25 112.25 112.19 112.21 -0.05 32 1,270 +23  
Mar21 200825 112.01 112.01 112.01 112.01 -0.06        
Total Volume and Open Interest 248,483 1,717,098 +9,387  
3-Mth Euribor(EUREX)
Sep20 200825 100.485 100.485 100.485 100.485 unch 35 633 -18  
Dec20 200825 100.475 100.475 100.475 100.475 -0.005 0 312 +0  
Mar21 200825 100.475 100.475 100.475 100.475 -0.010 81 793 +0  
Total Volume and Open Interest 116 3,665 -18  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200825 137~02 137~02 136~10 136~15 -0~24 320,871 460,414 -55,006 Hover/Click
Dec20 200825 136~04 136~04 135~12 135~17 -0~23 183,909 94,185 +84,578 Hover/Click
Total Volume and Open Interest 504,780 554,599 +29,572  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200825 99.92 99.92 99.92 99.92 unch 21,564 470,456 -3,891  
Dec20 200825 99.90 99.91 99.90 99.90 unch 41,151 494,927 +4,254  
Mar21 200825 99.94 99.95 99.93 99.93 -0.01 39,475 550,147 +1,854  
Jun21 200825 99.97 99.98 99.94 99.95 -0.02 39,080 522,903 +828  
Sep21 200825 100.00 100.00 99.96 99.97 -0.03 26,062 411,304 -916  
Dec21 200825 100.01 100.01 99.97 99.97 -0.04 26,893 349,614 +1,354  
Total Volume and Open Interest 333,819 4,006,989 +8,546  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200825 100.485 100.485 100.480 100.485 unch 25,344 488,432 -486  
Dec20 200825 100.480 100.480 100.470 100.475 -0.005 61,016 448,355 -174  
Mar21 200825 100.490 100.490 100.470 100.475 -0.015 61,365 321,835 +1,187  
Total Volume and Open Interest 535,436 3,526,501 +16,228  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200825 99.90 99.90 99.89 99.90 unch 2,904 108,581 -1,382  
Dec20 200825 99.88 99.89 99.88 99.89 unch 12,550 182,568 +4,593  
Mar21 200825 99.88 99.88 99.87 99.88 unch 3,395 134,817 -1,207  
Jun21 200825 99.86 99.87 99.86 99.87 unch 5,887 117,470 +1,773  
Sep21 200825 99.84 99.85 99.84 99.85 unch 7,094 90,780 +1,345  
Dec21 200825 99.82 99.83 99.81 99.83 +0.01 4,324 72,904 +1,550  
Mar22 200825 99.80 99.81 99.80 99.81 unch 4,279 64,761 +1,183  
Jun22 200825 99.78 99.79 99.78 99.79 unch 3,655 24,067 +60  
Sep22 200825 99.76 99.76 99.76 99.76 -0.01 262 1,095 +252  
Dec22 200825 99.73 99.73 99.73 99.73 unch 0 451 +0  
Total Volume and Open Interest 44,400 798,734 +8,217  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200825 99.12 99.12 99.08 99.10 -0.03 249,100 1,428,437 +11,055  
Dec20 200825 99.06 99.06 99.05 99.06 -0.03 12 7,945 +12  
Total Volume and Open Interest 249,112 1,436,382 +11,067  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200825 99.69 99.70 99.69 99.70 unch 163,673 1,200,344 +5,957  
Dec20 200825 99.68 99.68 99.68 99.68 -0.00 0 2,167 +0  
Total Volume and Open Interest 163,673 1,202,511 +5,957  
Gold(CMX) Weekly Monthly
Aug20 200825 1927.5 1928.5 1911.8 1911.8 -15.9 184 210 -80 Hover/Click
Oct20 200825 1927.8 1935.8 1912.0 1915.6 -15.9 15,207 72,100 +272 Hover/Click
Dec20 200825 1935.9 1944.1 1919.1 1923.1 -16.1 355,065 401,561 +2,983 Hover/Click
Feb21 200825 1944.5 1951.9 1927.3 1931.1 -16.4 1,477 34,787 +0 Hover/Click
Apr21 200825 1952.3 1957.2 1933.8 1936.6 -16.9 812 17,817 +141 Hover/Click
Jun21 200825 1961.7 1961.7 1940.1 1941.3 -17.0 437 8,126 +153 Hover/Click
Aug21 200825 1965.2 1965.2 1944.0 1945.2 -17.1 122 3,988 +84 Hover/Click
Oct21 200825 1966.0 1969.5 1949.0 1949.4 -17.2 66 2,519 +4 Hover/Click
Dec21 200825 1971.8 1974.0 1953.4 1953.4 -17.2 71 6,259 +15 Hover/Click
Feb22 200825 1958.3 1958.4 1956.1 1956.1 -17.2 0 18 +0 Hover/Click
Apr22 200825 1958.0 1958.0 1958.0 1958.0 -17.2 0 7 +0 Hover/Click
Jun22 200825 1963.6 1963.6 1963.6 1963.6 -17.2 0 98 +0 Hover/Click
Total Volume and Open Interest 375,174 550,110 +3,649  
Silver(CMX) Weekly Monthly
Sep20 200825 2665.5 2685.5 2613.0 2627.3 -33.4 160,038 59,260 -7,257 Hover/Click
Dec20 200825 2681.0 2701.5 2629.0 2642.6 -34.2 37,424 119,417 +6,245 Hover/Click
Mar21 200825 2699.0 2711.0 2645.5 2657.7 -35.4 1,259 7,879 +76 Hover/Click
May21 200825 2722.5 2722.5 2664.0 2668.7 -36.7 276 2,046 +52 Hover/Click
Jul21 200825 2715.0 2715.0 2681.3 2681.3 -36.7 20 1,256 +10 Hover/Click
Sep21 200825 2713.5 2714.5 2692.5 2692.5 -36.7 14 206 +0 Hover/Click
Dec21 200825 2701.4 2701.4 2701.4 2701.4 -36.7 3 424 +1 Hover/Click
Total Volume and Open Interest 199,225 191,091 -851  
Platinum(NYMEX) Weekly Monthly
Oct20 200825 925.2 942.7 923.5 934.0 +9.5 13,997 51,519 -793 Hover/Click
Jan21 200825 932.5 948.2 931.6 941.4 +9.7 576 5,916 +23 Hover/Click
Apr21 200825 944.0 947.0 942.5 946.6 +9.3 17 305 +7 Hover/Click
Jul21 200825 952.2 952.2 952.2 952.2 +9.1 2 11 +1 Hover/Click
Total Volume and Open Interest 14,592 57,819 -762  
Palladium(NYMEX) Weekly Monthly
Sep20 200825 2172.10 2201.60 2133.40 2171.90 +6.40 1,616 3,320 -662 Hover/Click
Dec20 200825 2196.10 2224.50 2155.00 2193.80 +6.40 999 6,166 +529 Hover/Click
Mar21 200825 2192.10 2192.10 2192.10 2192.10 +6.20 0 51 +0 Hover/Click
Total Volume and Open Interest 2,615 9,544 -134  
Copper(CMX) Weekly Monthly
Sep20 200825 292.40 294.30 291.15 293.40 +0.75 75,778 40,259 -9,193 Hover/Click
Dec20 200825 294.35 296.30 293.25 295.35 +0.80 36,395 109,317 +1,759 Hover/Click
Mar21 200825 296.20 297.80 295.15 297.00 +0.70 4,297 47,314 +331 Hover/Click
May21 200825 296.25 298.40 296.15 297.60 +0.60 1,014 15,926 +218 Hover/Click
Jul21 200825 297.60 299.10 296.50 298.05 +0.50 346 4,662 +87 Hover/Click
Total Volume and Open Interest 118,820 228,533 -6,781  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200825 28244 28480 28042 28193 -46 175,756 90,750 -1,328 Hover/Click
Dec20 200825 28108 28346 27918 28068 -36 121 592 +8 Hover/Click
Mar21 200825 27851 28173 27850 27986 -58 0 10 +0 Hover/Click
Jun21 200825 27936 27936 27936 27936 -41 0 1 +0 Hover/Click
Total Volume and Open Interest 175,877 91,353 -1,320  
S & P 500(CME) Weekly Monthly
Sep20 200825 3443.00 3448.00 3427.25 3443.00 +15.50 1,841 30,034 +722  
Dec20 200825 3432.50 3432.50 3432.50 3432.50 +15.50        
Mar21 200825 3422.50 3422.50 3422.50 3422.50 +14.50        
Jun21 200825 3410.25 3410.25 3410.25 3410.25 +16.50        
Total Volume and Open Interest 1,841 30,108 +722  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200825 3427.00 3448.75 3421.75 3443.00 +15.50 1,221,450 2,638,566 -15,543 Hover/Click
Dec20 200825 3417.00 3437.75 3411.25 3432.50 +15.50 2,917 77,531 +803 Hover/Click
Mar21 200825 3411.00 3429.75 3403.75 3422.50 +14.50 7 1,731 +2 Hover/Click
Jun21 200825 3405.00 3411.25 3405.00 3410.25 +16.50 0 42 +0 Hover/Click
Total Volume and Open Interest 1,224,374 2,717,872 -14,738  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200825 11636.00 11742.25 11574.75 11726.25 +90.00 414,226 227,234 -3,056 Hover/Click
Dec20 200825 11625.00 11725.00 11560.00 11710.25 +90.50 1,384 2,536 -2 Hover/Click
Mar21 200825 11600.00 11706.50 11564.75 11704.75 +94.25 73 34 +0 Hover/Click
Total Volume and Open Interest 415,683 229,804 -3,058  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200825 1936.00 1952.90 1918.60 1934.40 -2.30 10,251 58,319 +343 Hover/Click
Dec20 200825 1930.80 1942.90 1918.20 1930.80 -2.30 1 9 +1 Hover/Click
Mar21 200825 1936.40 1936.40 1936.40 1936.40 -2.30       Hover/Click
Total Volume and Open Interest 10,252 58,328 +344  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200825 25.90 26.71 25.38 25.48 -0.35 45,721 168,321 -4,462  
Oct20 200825 29.58 30.43 29.30 29.48 -0.10 23,036 62,631 +4,488  
Nov20 200825 28.90 29.58 28.70 28.83 -0.07 7,400 28,803 -504  
Total Volume and Open Interest 89,024 299,833 +1,134  
S & P 600(CME)
Sep20 200825 910.40 910.40 910.40 910.40 +0.70 0 1,089 +0  
Dec20 200825 911.00 911.00 911.00 911.00 +0.70        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200825 1567.50 1583.90 1553.40 1569.60 +3.10 141,504 509,113 +2,370 Hover/Click
Dec20 200825 1565.40 1580.60 1551.00 1566.30 +3.30 103 976 +6 Hover/Click
Mar21 200825 1562.70 1562.70 1562.70 1562.70 +4.10       Hover/Click
Total Volume and Open Interest 141,607 510,089 +2,376  
Nikkei 225(CME)
Sep20 200825 23135 23430 23135 23305 +125 6,853 14,115 +107  
Dec20 200825 23190 23335 23075 23215 +125 159 488 +55  
Total Volume and Open Interest 7,012 14,603 +162  
Nikkei 225(SGX) Weekly Monthly
Sep20 200825 23000 23425 22995 23330 +330 59,065 102,508 +336  
Dec20 200825 22930 23260 22930 23190 +330 146 15,949 -107  
Mar21 200825 23160 23160 23160 23160 +335 0 978 +0  
Total Volume and Open Interest 60,011 148,804 -1,303  
Nikkei 225 Mini(JPX)
Sep20 200825 23160 23425 23160 23330 +330 539,453 553,765 +87  
Dec20 200825 22920 23270 22865 23180 +330 17,057 18,806 +838  
Mar21 200825 22840 23210 22820 23120 +330 347 2,658 +10  
Total Volume and Open Interest 566,623 586,134 +3,228  
Nikkei 225(JPX)
Sep20 200825 23160 23430 23160 23330 +330 32,365 275,882 -510  
Dec20 200825 23020 23270 23010 23180 +330 517 79,658 +910  
Mar21 200825 22940 23120 22940 23120 +330 5 6,399 +1  
Total Volume and Open Interest 32,898 441,251 +602  
Nikkei 225(CME) Yen
Sep20 200825 23140 23425 23130 23300 +130 27,894 35,830 -619  
Dec20 200825 23115 23270 23000 23155 +130 158 563 +52  
Mar21 200825 23070 23070 23070 23070 +135        
Total Volume and Open Interest 28,052 36,393 -567  
Nikkei 225(CME) e-Mini Yen
Sep20 200825 23300 23300 23300 23300 +130        
Dec20 200825 23160 23160 23160 23160 +130        
Mar21 200825 23070 23070 23070 23070 +130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200825 5025.5 5069.5 4987.5 5003.5 +0.5 80,316 238,876 +0  
Oct20 200825 4994.5 4994.5 4994.5 4994.5 +0.5 0 1 +0  
Nov20 200825 4990.5 4990.5 4990.5 4990.5 +0.5        
Dec20 200825 4984.5 4984.5 4984.5 4984.5 +0.5 0 59,633 +0  
Mar21 200825 4974.0 4974.0 4974.0 4974.0 +0.5        
Jun21 200825 4887.0 4887.0 4887.0 4887.0 +0.5        
Total Volume and Open Interest 80,316 313,016 +14,591  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200825 25510 25619 25327 25460 -47 131,961 110,692 -469  
Sep20 200825 25452 25523 25236 25358 -58 2,149 13,594 +818  
Total Volume and Open Interest 134,190 133,915 +318  
DAX(EUREX) Weekly Monthly
Sep20 200825 13094.0 13222.0 13007.0 13075.0 +10.0 76,804 77,804 +1,916  
Dec20 200825 13141.0 13188.5 13017.5 13056.5 +10.5 119 1,000 +72  
Mar21 200825 13045.5 13045.5 13045.5 13045.5 +10.5 20 66 +19  
Total Volume and Open Interest 76,943 78,870 +2,007  
Mini-DAX(EUREX)
Sep20 200825 13093.0 13221.0 13008.0 13075.0 +10.0 50,569 13,263 +1,035  
Dec20 200825 13159.0 13200.0 13005.0 13056.5 +10.5 98 175 +11  
Mar21 200825 13136.0 13136.0 13045.5 13045.5 +10.5 0 9 +0  
Total Volume and Open Interest 50,667 13,447 +1,046  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200825 3335 3370 3312 3329 +1 936,843 3,398,288 +65,189  
Dec20 200825 3333 3358 3303 3318 +1 2,191 483,380 +2,070  
Mar21 200825 3308 3308 3305 3305 +1 1 3,753 +0  
Total Volume and Open Interest 943,512 3,948,373 +67,239  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200825 10333 10340 10198 10245 -43 30,614 154,910 -694  
Dec20 200825 10300 10300 10171 10208 -44 3 538 +0  
Mar21 200825 10103 10103 10103 10103 -45 0 37 +0  
Total Volume and Open Interest 30,617 155,485 -694  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200825 6120.00 6172.00 6010.50 6034.00 -68.00 84,278 766,524 -300  
Dec20 200825 6099.00 6114.00 6003.00 6003.00 -68.00 192 5,276 +141  
Mar21 200825 5967.00 5967.00 5967.00 5967.00 -69.00 0 190 +0  
Total Volume and Open Interest 84,470 772,048 -159  
SPI 200(SFE) Weekly Monthly
Sep20 200825 6101.0 6168.0 6093.0 6128.0 +35.0 36,163 323,196 -2,126  
Dec20 200825 6117.0 6117.0 6117.0 6117.0 +36.0 30 2,567 +30  
Mar21 200825 6050.0 6050.0 6050.0 6050.0 +36.0 0 1,681 +0  
Total Volume and Open Interest 36,193 327,732 -3,399  
FTSE MIB(ISE)
Sep20 200825 20205.00 20365.00 19950.00 20049.00 -47.00 17,582 66,746 +1,561  
Dec20 200825 20030.00 20275.00 19935.00 19982.00 -44.00 21 1,380 +16  
Mar21 200825 19832.00 19832.00 19832.00 19832.00 -44.00        
Total Volume and Open Interest 17,603 68,126 +1,577  
KOSPI 200(KFE)
Sep20 200825 311.90 314.25 310.40 314.25 +3.55 337,568 293,757 -6,629  
Dec20 200825 311.50 313.75 310.05 313.75 +3.60 2,213 38,973 +17  
Mar21 200825 302.90 305.00 302.90 304.20 unch 7 3,921 +6  
Total Volume and Open Interest 339,801 368,405 -6,688  
GSCI(CME) Weekly Monthly
Sep20 200825 359.95 360.30 359.95 359.95 +3.85 3 5,791 +3  
Oct20 200825 363.30 363.30 363.30 363.30 +3.85 9 0 -9  
Nov20 200825 367.70 367.70 367.70 367.70 +12.65        
Total Volume and Open Interest 12 5,791 -6  
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!!!