Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 26, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200826 914.00 920.25 914.00 919.50 +5.75 17,315 27,469 -3,830 Hover/Click
Nov20 200826 920.00 925.75 919.50 924.25 +4.00 114,678 376,724 +1,005 Hover/Click
Jan21 200826 926.50 932.25 926.50 930.25 +3.00 32,391 95,537 +3,565 Hover/Click
Mar21 200826 928.75 934.00 928.75 932.00 +2.50 18,414 167,507 -690 Hover/Click
May21 200826 931.75 936.75 931.25 934.75 +2.25 7,872 79,064 +1,364 Hover/Click
Jul21 200826 936.25 941.00 936.25 939.00 +1.75 5,311 54,643 +147 Hover/Click
Aug21 200826 937.50 941.00 937.00 940.50 +3.00 360 3,534 +36 Hover/Click
Sep21 200826 930.00 931.50 927.50 931.00 +0.75 104 1,522 -3 Hover/Click
Nov21 200826 924.00 927.50 922.25 923.50 -3.00 3,594 25,334 +162 Hover/Click
Jan22 200826 925.00 926.75 922.50 923.75 -2.75 400 1,955 +83 Hover/Click
Mar22 200826 911.00 911.25 905.75 907.25 -4.25 1,213 7,007 +478 Hover/Click
May22 200826 906.75 908.25 904.00 904.75 -4.25 678 1,181 +61 Hover/Click
Jul22 200826 912.25 912.25 909.75 910.50 -4.50 54 404 +10 Hover/Click
Aug22 200826 909.75 909.75 909.75 909.75 -4.25 0 32 +0 Hover/Click
Total Volume and Open Interest 202,401 842,566 +2,401  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200826 292.00 293.00 290.20 291.50 -0.10 29,872 32,740 -5,240 Hover/Click
Oct20 200826 294.70 295.90 293.00 294.30 -0.20 22,007 46,695 +1,368 Hover/Click
Dec20 200826 300.30 301.10 298.10 299.30 -0.70 44,974 170,863 -1,045 Hover/Click
Jan21 200826 302.30 302.80 300.10 301.10 -0.80 7,877 33,880 +548 Hover/Click
Mar21 200826 302.60 303.30 300.80 301.70 -0.70 6,492 56,087 +442 Hover/Click
May21 200826 303.50 304.00 301.60 302.40 -0.80 2,316 37,913 -168 Hover/Click
Jul21 200826 305.50 305.60 303.50 304.20 -1.10 2,434 29,896 +127 Hover/Click
Aug21 200826 306.30 306.30 304.20 304.70 -1.00 489 7,551 -173 Hover/Click
Sep21 200826 305.60 305.60 303.30 303.70 -1.40 351 7,926 +27 Hover/Click
Oct21 200826 303.50 303.50 300.60 301.00 -2.00 185 6,321 +59 Hover/Click
Total Volume and Open Interest 119,467 444,709 -3,518  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200826 31.99 32.45 31.98 32.24 +0.26 16,240 27,140 -4,131 Hover/Click
Oct20 200826 32.06 32.51 32.04 32.30 +0.23 12,758 42,039 +1,549 Hover/Click
Dec20 200826 32.28 32.73 32.25 32.53 +0.25 45,475 178,521 +2,860 Hover/Click
Jan21 200826 32.41 32.85 32.40 32.64 +0.22 8,094 54,156 +160 Hover/Click
Mar21 200826 32.52 32.93 32.48 32.73 +0.21 5,690 57,850 +611 Hover/Click
May21 200826 32.66 33.03 32.59 32.84 +0.20 3,310 44,820 +54 Hover/Click
Jul21 200826 32.82 33.11 32.70 32.95 +0.20 1,928 26,361 +260 Hover/Click
Aug21 200826 32.69 33.03 32.68 32.88 +0.15 145 2,795 +56 Hover/Click
Sep21 200826 32.65 32.90 32.55 32.74 +0.12 103 2,057 +27 Hover/Click
Oct21 200826 32.43 32.70 32.34 32.52 +0.09 96 3,229 +0 Hover/Click
Total Volume and Open Interest 95,692 452,324 +2,009  
Canola(WCE) Weekly Monthly
Nov20 200826 490.2 494.4 488.5 493.6 +2.6 15,248 136,777 -2,397 Hover/Click
Jan21 200826 497.9 502.4 497.9 501.7 +2.8 8,676 39,051 +1,905 Hover/Click
Mar21 200826 503.9 508.6 503.9 508.0 +3.0 2,835 15,166 -531 Hover/Click
May21 200826 509.0 514.0 509.0 513.4 +3.1 1,479 8,131 -273 Hover/Click
Jul21 200826 513.7 517.5 512.0 516.7 +3.0 315 2,947 +162 Hover/Click
Total Volume and Open Interest 28,715 203,496 -1,112  
Corn(CBOT) Weekly Monthly
Sep20 200826 340.25 341.25 337.25 340.50 -0.25 126,824 157,264 -24,017 Hover/Click
Dec20 200826 353.75 355.00 351.25 354.25 -0.25 186,348 783,514 +6,949 Hover/Click
Mar21 200826 365.75 366.75 363.25 366.00 -0.25 45,380 197,627 -7,033 Hover/Click
May21 200826 372.00 373.25 370.00 372.50 -0.25 16,463 62,955 +5,832 Hover/Click
Jul21 200826 376.50 377.75 374.50 377.00 unch 10,861 93,416 +217 Hover/Click
Sep21 200826 376.00 377.50 375.00 376.00 -0.50 1,165 38,054 +7 Hover/Click
Dec21 200826 382.00 383.00 380.75 381.50 -0.75 6,428 116,495 -388 Hover/Click
Mar22 200826 390.25 392.00 390.25 390.75 -0.50 73 4,955 +7 Hover/Click
May22 200826 396.75 397.00 396.00 396.00 -0.25 0 864 +0 Hover/Click
Jul22 200826 399.50 401.00 399.50 400.00 -0.25 23 1,915 +5 Hover/Click
Total Volume and Open Interest 393,704 1,461,490 -18,421  
Wheat(CBOT) Weekly Monthly
Sep20 200826 527.00 532.75 523.25 532.00 +4.75 30,510 27,739 -8,928 Hover/Click
Dec20 200826 535.25 540.50 531.50 539.75 +4.25 88,962 202,225 -3,670 Hover/Click
Mar21 200826 543.00 547.75 539.25 547.25 +4.25 21,493 60,207 -2,200 Hover/Click
May21 200826 547.00 551.75 543.75 551.25 +4.00 4,134 21,136 -321 Hover/Click
Jul21 200826 547.50 553.50 544.00 553.00 +5.00 6,370 35,900 -64 Hover/Click
Sep21 200826 552.50 558.50 549.25 558.50 +5.00 774 3,513 +65 Hover/Click
Total Volume and Open Interest 152,776 361,361 -15,100  
Wheat(KCBT) Weekly Monthly
Sep20 200826 443.75 450.75 437.75 450.25 +6.00 21,359 27,482 -7,111 Hover/Click
Dec20 200826 454.75 462.00 448.75 461.25 +5.75 32,273 153,228 +2,048 Hover/Click
Mar21 200826 465.00 472.25 459.50 471.75 +5.50 10,528 38,598 +1,855 Hover/Click
May21 200826 473.00 480.25 467.75 480.00 +6.00 2,603 15,157 -157 Hover/Click
Jul21 200826 480.00 487.50 475.25 487.00 +5.75 2,271 11,060 +225 Hover/Click
Sep21 200826 490.75 495.00 483.25 494.75 +5.75 612 2,338 -10 Hover/Click
Dec21 200826 498.50 506.25 494.75 505.75 +5.50 64 1,958 +15 Hover/Click
Total Volume and Open Interest 69,721 249,936 -3,126  
Wheat(MGE) Weekly Monthly
Sep20 200826 514.75 518.00 511.75 517.25 +0.75 11,867 16,866 -5,266 Hover/Click
Dec20 200826 529.50 534.00 527.00 533.00 +2.75 12,482 39,220 +2,652 Hover/Click
Mar21 200826 540.00 544.75 538.25 544.00 +2.50 1,433 11,373 +599 Hover/Click
May21 200826 549.75 552.75 546.50 552.75 +2.75 310 3,627 +106 Hover/Click
Jul21 200826 554.75 560.75 554.50 560.75 +2.50 15 1,750 +1 Hover/Click
Sep21 200826 564.50 567.75 562.75 567.75 +2.00 8 1,692 +2 Hover/Click
Total Volume and Open Interest 26,115 74,656 -1,906  
Oats(CBOT) Weekly Monthly
Sep20 200826 271.25 271.50 261.00 263.25 -9.00 73 260 -41 Hover/Click
Dec20 200826 271.25 272.75 261.25 264.00 -7.50 905 4,429 +297 Hover/Click
Mar21 200826 269.00 269.00 261.50 263.00 -5.50 34 214 -3 Hover/Click
May21 200826 267.75 267.75 262.50 262.50 -5.50 2 64 +2 Hover/Click
Total Volume and Open Interest 1,014 4,967 +255  
Rough Rice(CBOT) Weekly Monthly
Sep20 200826 12.06 12.27 12.06 12.26 +0.23 801 1,448 -577 Hover/Click
Nov20 200826 12.17 12.34 12.10 12.31 +0.24 1,130 8,300 +635 Hover/Click
Jan21 200826 12.44 12.44 12.44 12.44 +0.22 3 180 +2 Hover/Click
Mar21 200826 12.45 12.56 12.45 12.56 +0.21 1 32 +1 Hover/Click
Total Volume and Open Interest 1,936 9,968 +62  
Live Cattle(CME) Weekly Monthly
Aug20 200826 105.550 105.650 103.500 104.050 -1.450 998 2,311 -581 Hover/Click
Oct20 200826 108.800 108.900 106.580 107.000 -1.785 20,789 123,652 -625 Hover/Click
Dec20 200826 111.700 112.000 109.930 110.535 -1.165 12,344 67,877 +787 Hover/Click
Feb21 200826 114.230 114.580 112.600 113.150 -1.080 9,227 47,663 +637 Hover/Click
Apr21 200826 115.900 116.330 114.150 114.930 -1.105 5,263 34,958 +598 Hover/Click
Jun21 200826 109.785 110.100 108.150 108.730 -1.070 2,264 15,131 +357 Hover/Click
Total Volume and Open Interest 51,256 295,973 +1,265  
Feeder Cattle(CME) Weekly Monthly
Aug20 200826 142.650 142.800 142.035 142.485 +0.235 1,105 2,181 -409 Hover/Click
Sep20 200826 143.235 143.830 141.100 141.785 -1.295 3,870 7,147 -777 Hover/Click
Oct20 200826 143.000 143.985 141.150 141.935 -1.145 6,832 17,325 +462 Hover/Click
Nov20 200826 143.700 144.450 141.600 142.435 -1.265 3,379 7,805 -223 Hover/Click
Jan21 200826 142.300 142.630 139.900 140.700 -1.535 2,155 7,807 -255 Hover/Click
Mar21 200826 141.630 141.900 139.330 139.950 -1.630 987 3,054 +20 Hover/Click
Apr21 200826 142.600 142.900 140.285 140.985 -1.365 148 581 -2 Hover/Click
Total Volume and Open Interest 18,521 46,294 -1,195  
Lean Hogs(CME) Weekly Monthly
Oct20 200826 55.950 56.700 54.650 55.550 -0.400 14,302 99,477 -646 Hover/Click
Dec20 200826 56.230 56.980 55.680 56.330 -0.350 6,488 53,951 +1,012 Hover/Click
Feb21 200826 62.500 62.900 62.350 62.730 -0.050 3,577 29,040 +437 Hover/Click
Apr21 200826 66.830 67.150 66.830 67.000 -0.100 2,110 21,547 -222 Hover/Click
May21 200826 71.300 71.300 71.150 71.150 -0.130 4 697 +0  
Jun21 200826 76.200 76.250 75.950 76.050 -0.180 637 8,696 +145 Hover/Click
Jul21 200826 76.400 76.630 76.330 76.500 +0.050 178 2,633 +82 Hover/Click
Aug21 200826 75.430 75.700 75.350 75.480 +0.150 39 1,013 +22 Hover/Click
Total Volume and Open Interest 27,356 217,498 +842  
Class III Milk(CME) Weekly Monthly
Aug20 200826 19.60 19.74 19.58 19.59 unch 67 5,710 -7 Hover/Click
Sep20 200826 16.80 16.80 15.65 15.83 -0.72 570 4,248 -132 Hover/Click
Oct20 200826 17.81 18.17 17.42 17.54 -0.12 450 3,689 +8 Hover/Click
Nov20 200826 17.97 18.03 17.43 17.54 -0.33 246 2,744 +12 Hover/Click
Dec20 200826 17.40 17.40 16.95 17.07 -0.40 87 2,149 +12 Hover/Click
Jan21 200826 16.41 16.46 16.22 16.30 -0.30 47 941 +22 Hover/Click
Feb21 200826 16.30 16.30 16.25 16.26 -0.12 12 846 -3 Hover/Click
Mar21 200826 16.32 16.34 16.29 16.33 -0.01 17 874 +7 Hover/Click
Apr21 200826 16.30 16.40 16.30 16.36 -0.02 0 509 +0 Hover/Click
May21 200826 16.42 16.46 16.42 16.42 -0.08 1 555 +0 Hover/Click
Jun21 200826 16.50 16.63 16.50 16.62 +0.02 6 481 -1 Hover/Click
Jul21 200826 16.65 16.76 16.65 16.76 -0.04 3 185 +0 Hover/Click
Aug21 200826 16.66 16.92 16.66 16.92 +0.07 0 126 +0 Hover/Click
Total Volume and Open Interest 1,511 23,421 -80  
Cocoa(ICE) Weekly Monthly
Sep20 200826 2526 2526 2526 2526 -11 0 918 +0 Hover/Click
Dec20 200826 2500 2509 2452 2476 -11 15,672 101,243 +115 Hover/Click
Mar21 200826 2480 2488 2439 2463 -5 5,201 54,265 +1,038 Hover/Click
May21 200826 2474 2483 2440 2458 -4 2,421 20,671 -89 Hover/Click
Jul21 200826 2474 2474 2436 2454 -3 939 12,859 -366 Hover/Click
Sep21 200826 2463 2463 2436 2448 -1 366 6,708 +31 Hover/Click
Dec21 200826 2451 2451 2425 2437 unch 72 7,202 -10 Hover/Click
Total Volume and Open Interest 24,671 204,047 +719  
Coffee "C"(ICE) Weekly Monthly
Sep20 200826 125.50 127.60 122.00 122.80 -0.40 119 788 -87 Hover/Click
Dec20 200826 124.30 127.35 121.25 122.10 -0.85 16,707 118,255 +909 Hover/Click
Mar21 200826 125.75 128.45 122.75 123.50 -0.95 6,567 59,807 -362 Hover/Click
May21 200826 125.80 129.00 123.75 124.45 -0.85 2,863 29,899 +334 Hover/Click
Jul21 200826 127.40 129.60 124.55 125.25 -0.75 1,865 14,322 +130 Hover/Click
Sep21 200826 128.15 130.05 125.30 125.85 -0.65 985 8,691 -7 Hover/Click
Total Volume and Open Interest 30,181 258,446 +1,316  
Orange Juice(ICE) Weekly Monthly
Sep20 200826 116.30 116.30 112.90 113.75 -2.55 652 2,136 -547 Hover/Click
Nov20 200826 118.40 118.80 116.15 116.75 -1.95 577 5,572 +143 Hover/Click
Jan21 200826 120.60 121.35 119.00 119.50 -1.75 22 904 +3 Hover/Click
Mar21 200826 122.75 122.75 121.60 121.60 -1.75 8 406 +3 Hover/Click
May21 200826 125.00 125.00 124.25 124.25 -0.75 0 86 +0 Hover/Click
Jul21 200826 126.65 126.65 126.65 126.65 -0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,259 9,106 -398  
Sugar #11(ICE) Weekly Monthly
Oct20 200826 12.78 12.87 12.54 12.58 -0.18 57,126 367,184 +5,774 Hover/Click
Mar21 200826 13.38 13.48 13.18 13.21 -0.17 32,694 257,631 +5,260 Hover/Click
May21 200826 13.12 13.23 12.95 12.98 -0.15 12,159 132,496 +1,409 Hover/Click
Jul21 200826 12.85 12.94 12.67 12.70 -0.14 16,946 99,520 +4,586 Hover/Click
Oct21 200826 12.72 12.83 12.58 12.60 -0.14 7,579 74,533 +6 Hover/Click
Mar22 200826 12.92 13.01 12.77 12.80 -0.12 3,887 46,389 -70 Hover/Click
May22 200826 12.44 12.47 12.25 12.28 -0.09 2,432 30,936 +1,024 Hover/Click
Jul22 200826 12.04 12.06 11.88 11.92 -0.06 1,312 22,054 -15 Hover/Click
Total Volume and Open Interest 135,829 1,057,777 +18,733  
London Cocoa(LCE) Weekly Monthly
Sep20 200826 1696 1708 1651 1657 -39 3,699 36,984 -828 Hover/Click
Dec20 200826 1715 1732 1678 1683 -32 8,669 71,916 -803 Hover/Click
Mar21 200826 1691 1702 1666 1671 -18 7,962 61,530 +1,009 Hover/Click
May21 200826 1685 1694 1663 1667 -16 4,119 29,996 +735 Hover/Click
Jul21 200826 1684 1686 1659 1663 -13 1,167 12,768 -85 Hover/Click
Sep21 200826 1679 1680 1655 1659 -11 540 12,779 -181 Hover/Click
Dec21 200826 1670 1670 1652 1652 -11 286 15,470 -78 Hover/Click
Total Volume and Open Interest 26,442 242,866 -231  
London Sugar(LCE) Weekly Monthly
Oct20 200826 363.90 364.80 358.30 359.50 -2.80 3,569 39,591 -598 Hover/Click
Dec20 200826 370.40 370.60 363.80 364.50 -3.50 2,759 28,464 +263 Hover/Click
Mar21 200826 374.10 374.10 367.70 368.70 -2.70 1,293 19,865 +477 Hover/Click
May21 200826 378.20 378.20 372.50 373.20 -2.70 394 9,479 -57 Hover/Click
Aug21 200826 374.50 375.00 370.00 370.90 -2.70 162 4,335 +38 Hover/Click
Total Volume and Open Interest 8,369 106,991 +213  
Cotton(ICE) Weekly Monthly
Oct20 200826 64.98 64.98 64.98 64.98 unch 31 118 +4 Hover/Click
Dec20 200826 65.58 66.15 65.07 65.58 unch 22,986 114,351 +4,312 Hover/Click
Mar21 200826 66.42 66.95 65.96 66.45 +0.03 5,398 47,655 +339 Hover/Click
May21 200826 66.96 67.45 66.58 67.02 +0.03 1,734 11,660 +444 Hover/Click
Jul21 200826 67.28 67.79 66.89 67.36 +0.07 1,027 8,290 +35 Hover/Click
Oct21 200826 65.63 65.63 65.63 65.63 +0.04 0 2 +0 Hover/Click
Total Volume and Open Interest 32,991 198,686 +5,398  
Lumber(CME) Weekly Monthly
Sep20 200826 847.1 858.3 844.3 858.3 +29.0 1,333 1,775 -88  
Nov20 200826 747.1 765.8 740.0 765.8 +29.0 1,147 1,873 +168  
Jan21 200826 688.2 717.2 686.3 717.2 +29.0 279 674 +3  
Mar21 200826 636.7 656.9 632.7 656.9 +29.0 87 224 +11  
May21 200826 602.5 615.5 602.3 614.3 +27.5 6 82 -2  
Jul21 200826 609.3 609.3 609.3 609.3 +27.5 0 1 +0  
Sep21 200826 610.8 610.8 610.8 610.8 +27.5        
Total Volume and Open Interest 2,852 4,629 +92  
Crude Oil(NYM) Weekly Monthly
Oct20 200826 43.39 43.78 43.00 43.39 +0.04 294,731 370,481 -5,650 Hover/Click
Nov20 200826 43.74 44.05 43.32 43.69 +0.04 84,971 207,657 -5,394 Hover/Click
Dec20 200826 43.98 44.33 43.63 44.00 +0.06 73,749 263,689 -2,311 Hover/Click
Jan21 200826 44.28 44.60 43.94 44.31 +0.07 23,822 114,413 +4,558 Hover/Click
Feb21 200826 44.62 44.84 44.24 44.58 +0.07 9,840 71,727 -363 Hover/Click
Mar21 200826 44.78 45.07 44.54 44.81 +0.06 13,323 125,433 +110 Hover/Click
Apr21 200826 44.87 45.23 44.78 45.02 +0.06 5,849 43,957 +174 Hover/Click
May21 200826 45.11 45.42 44.89 45.20 +0.05 2,931 40,434 +101 Hover/Click
Jun21 200826 45.41 45.59 45.03 45.35 +0.03 23,258 182,494 +404 Hover/Click
Jul21 200826 45.41 45.67 45.18 45.48 +0.01 1,040 37,726 +76 Hover/Click
Aug21 200826 45.58 45.85 45.44 45.59 unch 626 31,771 -177 Hover/Click
Sep21 200826 45.66 45.90 45.59 45.69 unch 1,838 52,957 +27 Hover/Click
Oct21 200826 45.76 45.76 45.76 45.76 -0.02 875 25,334 +403 Hover/Click
Nov21 200826 46.26 46.26 45.81 45.81 -0.03 234 24,541 -21 Hover/Click
Dec21 200826 45.99 46.13 45.66 45.87 -0.04 20,259 191,602 +1,507 Hover/Click
Jan22 200826 45.90 45.90 45.90 45.90 -0.04 303 18,256 +149 Hover/Click
Total Volume and Open Interest 565,374 2,034,937 -6,635  
e-miNY Crude Oil(NYM)
Oct20 200826 43.375 43.775 43.025 43.400 +0.050 6,548 1,422 -190  
Nov20 200826 43.725 44.050 43.325 43.700 +0.050 202 226 +1  
Dec20 200826 44.075 44.300 43.650 44.000 +0.050 80 638 -11  
Jan21 200826 44.225 44.300 44.225 44.300 +0.050 5 88 +1  
Feb21 200826 44.575 44.575 44.575 44.575 +0.075 2 77 -2  
Mar21 200826 44.800 44.800 44.800 44.800 +0.050 1 40 -1  
Apr21 200826 45.025 45.050 45.025 45.025 +0.075 1 47 +0  
May21 200826 45.200 45.200 45.200 45.200 +0.050 0 20 +0  
Jun21 200826 45.100 45.525 45.100 45.350 +0.025 3 124 +0  
Jul21 200826 45.475 45.475 45.475 45.475 unch 0 10 +0  
Total Volume and Open Interest 6,860 2,822 -204  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200826 126.01 126.45 123.20 124.47 -1.54 24,712 29,790 -4,627 Hover/Click
Oct20 200826 127.56 127.90 124.75 126.02 -1.44 78,666 93,383 -1,400 Hover/Click
Nov20 200826 129.44 129.70 126.91 127.95 -1.40 32,885 42,306 +389 Hover/Click
Dec20 200826 131.41 131.58 129.06 129.99 -1.34 29,543 43,774 -1,351 Hover/Click
Jan21 200826 133.12 133.43 131.05 131.94 -1.25 6,689 26,660 -513 Hover/Click
Feb21 200826 134.74 134.82 132.79 133.61 -1.16 4,383 22,984 -44 Hover/Click
Mar21 200826 135.65 135.88 134.01 134.79 -1.08 3,736 17,577 +80 Hover/Click
Apr21 200826 135.77 136.10 135.00 135.38 -1.02 1,270 11,055 +107 Hover/Click
May21 200826 136.35 136.43 136.24 136.30 -0.98 918 8,372 +36 Hover/Click
Jun21 200826 138.08 138.31 136.59 137.37 -0.94 3,296 23,974 -341 Hover/Click
Jul21 200826 138.90 138.90 138.83 138.83 -0.92 612 4,892 -101 Hover/Click
Aug21 200826 140.82 140.82 140.19 140.19 -0.91 444 4,216 -139 Hover/Click
Sep21 200826 141.50 141.50 141.39 141.42 -0.93 298 5,859 +19 Hover/Click
Oct21 200826 142.54 142.54 142.54 142.54 -0.94 104 2,420 +2 Hover/Click
Total Volume and Open Interest 188,627 384,649 -7,986  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200826 140.00 140.00 132.64 136.06 -3.53 43,533 39,481 -5,121 Hover/Click
Oct20 200826 127.05 127.34 123.91 126.34 -0.51 105,374 127,426 +7,686 Hover/Click
Nov20 200826 123.05 123.22 120.89 122.74 -0.04 45,285 45,428 -854 Hover/Click
Dec20 200826 121.59 121.62 119.74 121.24 +0.04 39,304 53,105 +2,077 Hover/Click
Jan21 200826 121.53 121.98 120.24 121.56 +0.03 9,696 20,511 +822 Hover/Click
Feb21 200826 122.83 123.12 121.57 122.75 +0.04 3,993 8,342 +122 Hover/Click
Mar21 200826 124.94 125.06 123.85 124.86 +0.03 3,734 19,519 +488 Hover/Click
Apr21 200826 138.94 140.09 138.94 139.72 +0.18 1,525 13,396 -20 Hover/Click
May21 200826 140.05 140.94 140.05 140.94 +0.34 1,213 6,337 +30 Hover/Click
Jun21 200826 139.95 141.27 139.79 140.93 +0.45 3,232 23,790 +302 Hover/Click
Total Volume and Open Interest 258,102 378,861 +5,327  
e-miNY RBOB Gasoline(NYM)
Sep20 200826 136.06 136.06 136.06 136.06 -3.53 0 1 +0  
Oct20 200826 126.34 126.34 126.34 126.34 -0.51        
Nov20 200826 122.74 122.74 122.74 122.74 -0.04        
Dec20 200826 121.24 121.24 121.24 121.24 +0.04        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200826 2.480 2.557 2.398 2.461 -0.028 101,297 23,834 -20,542 Hover/Click
Oct20 200826 2.579 2.654 2.519 2.574 -0.022 134,127 235,867 +10,779 Hover/Click
Nov20 200826 2.845 2.897 2.785 2.825 -0.028 40,063 193,996 -2,524 Hover/Click
Dec20 200826 3.130 3.173 3.081 3.111 -0.031 21,848 101,829 -669 Hover/Click
Jan21 200826 3.245 3.282 3.197 3.226 -0.027 22,391 130,616 +802 Hover/Click
Feb21 200826 3.201 3.236 3.152 3.181 -0.029 7,494 44,992 +783 Hover/Click
Mar21 200826 3.065 3.100 3.020 3.047 -0.024 9,701 85,488 +474 Hover/Click
Apr21 200826 2.777 2.798 2.737 2.758 -0.020 10,181 79,847 +1,519 Hover/Click
May21 200826 2.737 2.756 2.702 2.718 -0.019 6,088 46,052 -586 Hover/Click
Jun21 200826 2.763 2.779 2.730 2.744 -0.018 2,168 24,593 -721 Hover/Click
Jul21 200826 2.795 2.813 2.767 2.779 -0.016 1,631 18,468 -175 Hover/Click
Aug21 200826 2.804 2.820 2.777 2.789 -0.014 911 18,508 +20 Hover/Click
Sep21 200826 2.793 2.809 2.764 2.778 -0.013 1,138 24,755 +244 Hover/Click
Oct21 200826 2.816 2.830 2.785 2.799 -0.013 3,607 59,129 +489 Hover/Click
Nov21 200826 2.865 2.879 2.829 2.850 -0.010 1,166 26,754 +32 Hover/Click
Dec21 200826 2.992 3.012 2.969 2.983 -0.005 1,133 20,837 -90 Hover/Click
Total Volume and Open Interest 367,231 1,237,074 -9,893  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200826 45.97 46.10 45.54 45.64 -0.22 176,636 160,252 -20,186 Hover/Click
Nov20 200826 46.40 46.54 46.02 46.16 -0.13 178,679 474,623 +15,306 Hover/Click
Dec20 200826 46.68 46.94 46.42 46.58 -0.08 106,732 363,205 +5,867 Hover/Click
Jan21 200826 47.10 47.27 46.76 46.93 -0.04 31,584 181,893 +2,558 Hover/Click
Feb21 200826 47.40 47.58 47.08 47.25 -0.03 16,360 115,770 +594 Hover/Click
Mar21 200826 47.05 47.88 47.05 47.55 -0.03 14,343 115,084 +1,718 Hover/Click
Apr21 200826 47.89 48.16 47.68 47.83 -0.03 3,054 60,018 +95 Hover/Click
May21 200826 48.15 48.37 47.92 48.07 -0.02 2,672 57,276 -216 Hover/Click
Jun21 200826 48.35 48.59 48.10 48.28 -0.01 19,903 164,113 -410 Hover/Click
Jul21 200826 48.57 48.62 48.39 48.45 -0.03 715 54,169 -115 Hover/Click
Aug21 200826 48.63 48.63 48.63 48.63 -0.03 516 39,253 -34 Hover/Click
Sep21 200826 48.79 48.79 48.79 48.79 -0.03 1,652 47,197 +22 Hover/Click
Oct21 200826 48.93 48.93 48.93 48.93 -0.03 260 26,153 +136 Hover/Click
Nov21 200826 49.03 49.03 49.03 49.03 -0.04 400 20,691 -69 Hover/Click
Total Volume and Open Interest 579,350 2,512,953 +4,459  
Gas Oil(ICE) Weekly Monthly
Sep20 200826 377.50 378.25 370.00 371.00 -7.50 59,164 110,592 -10,003 Hover/Click
Oct20 200826 383.25 383.50 375.75 377.00 -6.75 92,168 154,798 -1,742 Hover/Click
Nov20 200826 387.50 387.75 380.75 381.75 -6.25 36,521 110,960 +389 Hover/Click
Dec20 200826 390.50 390.75 384.25 385.50 -5.75 44,879 107,284 -674 Hover/Click
Jan21 200826 394.50 395.25 389.00 390.25 -5.25 7,972 49,037 +373 Hover/Click
Feb21 200826 399.00 399.50 393.75 395.00 -5.00 5,454 33,479 +248 Hover/Click
Mar21 200826 403.25 403.50 398.50 399.25 -4.75 5,862 32,652 -45 Hover/Click
Apr21 200826 406.25 406.50 402.00 402.75 -4.75 1,042 19,039 +18 Hover/Click
May21 200826 409.50 409.75 405.00 406.00 -4.50 799 16,139 -32 Hover/Click
Jun21 200826 412.25 412.50 407.75 408.75 -4.25 4,613 46,006 +103 Hover/Click
Total Volume and Open Interest 262,722 900,083 -12,226  
Ethanol(CBOT)
Sep20 200826 1.285 1.285 1.285 1.285 unch 14 49 -14  
Oct20 200826 1.275 1.275 1.275 1.275 unch 13 13 +13  
Nov20 200826 1.276 1.276 1.276 1.276 unch 0 1 +0  
Dec20 200826 1.281 1.281 1.281 1.281 unch 0 1 +0  
Jan21 200826 1.266 1.266 1.266 1.266 unch        
Feb21 200826 1.266 1.266 1.266 1.266 unch        
Mar21 200826 1.266 1.266 1.266 1.266 unch        
Apr21 200826 1.311 1.311 1.311 1.311 unch        
Total Volume and Open Interest 27 64 -1  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200826 43.40 43.78 43.02 43.39 +0.04 38,391 47,552 +1,682 Hover/Click
Nov20 200826 43.69 44.06 43.35 43.69 +0.04 34,447 37,154 +1,473 Hover/Click
Dec20 200826 44.03 44.30 43.69 44.00 +0.06 29,807 93,284 +3,470 Hover/Click
Jan21 200826 44.25 44.58 44.09 44.31 +0.07 11,382 15,796 +416 Hover/Click
Feb21 200826 44.52 44.83 44.48 44.58 +0.07 5,653 10,494 +552 Hover/Click
Mar21 200826 44.70 45.05 44.54 44.81 +0.06 4,317 12,869 +465 Hover/Click
Apr21 200826 45.24 45.25 45.02 45.02 +0.06 853 5,845 -37 Hover/Click
May21 200826 45.37 45.42 45.20 45.20 +0.05 537 5,415 +65 Hover/Click
Jun21 200826 45.41 45.57 45.33 45.35 +0.03 4,430 31,672 +67 Hover/Click
Jul21 200826 45.48 45.48 45.48 45.48 +0.01 83 6,044 -22 Hover/Click
Aug21 200826 45.59 45.59 45.59 45.59 unch 123 6,695 +57 Hover/Click
Sep21 200826 45.69 45.69 45.69 45.69 unch 322 6,558 -16 Hover/Click
Oct21 200826 45.76 45.76 45.76 45.76 -0.02 62 6,946 +55 Hover/Click
Nov21 200826 45.81 45.81 45.81 45.81 -0.03 33 6,298 +32 Hover/Click
Dec21 200826 46.02 46.02 45.77 45.87 -0.04 2,719 70,704 +62 Hover/Click
Jan22 200826 45.90 45.90 45.90 45.90 -0.04 9 3,618 -9 Hover/Click
Total Volume and Open Interest 133,921 450,054 +8,292  
US Dollar Index(ICE) Weekly Monthly
Sep20 200826 93.020 93.375 92.835 92.995 -0.025 16,197 27,457 +1,281 Hover/Click
Dec20 200826 93.030 93.365 92.860 93.025 -0.025 233 1,681 +45 Hover/Click
Mar21 200826 93.015 93.015 93.015 93.015 -0.025 1 115 +1 Hover/Click
Total Volume and Open Interest 16,431 29,256 +1,327  
Australian Dollar(CME) Weekly Monthly
Sep20 200826 71.94 72.41 71.88 72.27 +0.31 53,286 125,936 +77 Hover/Click
Dec20 200826 71.97 72.41 71.90 72.28 +0.31 268 1,087 +66 Hover/Click
Mar21 200826 72.00 72.36 71.94 72.29 +0.31 1 147 -1 Hover/Click
Total Volume and Open Interest 53,761 127,585 +179  
British Pound(CME) Weekly Monthly
Sep20 200826 131.47 132.21 131.19 131.93 +0.45 74,071 168,939 -928 Hover/Click
Dec20 200826 131.60 132.28 131.26 131.99 +0.45 1,586 3,824 +442 Hover/Click
Mar21 200826 132.07 132.29 131.40 132.07 +0.45 16 405 +6 Hover/Click
Total Volume and Open Interest 75,837 174,424 -516  
Canadian Dollar(CME) Weekly Monthly
Sep20 200826 75.92 76.16 75.73 76.01 +0.16 58,450 122,581 -176 Hover/Click
Dec20 200826 75.94 76.17 75.75 76.02 +0.16 268 5,664 +40 Hover/Click
Mar21 200826 75.88 76.16 75.80 76.04 +0.16 1 352 +0 Hover/Click
Jun21 200826 76.04 76.12 75.85 76.04 +0.17 0 188 +0 Hover/Click
Total Volume and Open Interest 58,834 129,368 -33  
Japanese Yen(CME) Weekly Monthly
Sep20 200826 94.01 94.40 93.86 94.34 +0.29 49,259 145,963 -2,555 Hover/Click
Dec20 200826 94.13 94.50 93.97 94.44 +0.29 142 690 -25 Hover/Click
Mar21 200826 94.61 94.61 94.20 94.61 +0.29 0 348 +0 Hover/Click
Total Volume and Open Interest 49,421 147,689 -2,579  
Swiss Franc(CME) Weekly Monthly
Sep20 200826 110.25 110.28 109.69 110.10 -0.11 18,189 52,475 -262 Hover/Click
Dec20 200826 110.34 110.55 109.99 110.39 -0.11 13 230 +1 Hover/Click
Mar21 200826 110.71 110.71 110.42 110.71 -0.11 0 67 +0 Hover/Click
Total Volume and Open Interest 18,202 52,823 -261  
EuroFX(CME) Weekly Monthly
Sep20 200826 118.39 118.45 117.77 118.20 -0.18 140,117 683,136 -4,506 Hover/Click
Dec20 200826 118.62 118.67 117.99 118.42 -0.18 1,532 11,563 +167 Hover/Click
Mar21 200826 118.50 118.90 118.30 118.68 -0.18 7 1,058 +4 Hover/Click
Total Volume and Open Interest 142,428 701,429 -4,113  
Mexican Peso(CME) Weekly Monthly
Sep20 200826 455.38 456.00 453.75 454.13 -0.13 28,203 131,720 -1,603 Hover/Click
Oct20 200826 453.25 453.63 452.13 452.13 -0.13 11 21 +5  
Total Volume and Open Interest 28,686 134,271 -1,399  
Brazilian Real(CME) Weekly Monthly
Sep20 200826 181.30 181.65 177.50 178.10 -2.85 7,106 36,118 -38 Hover/Click
Oct20 200826 181.00 181.35 177.30 177.90 -2.85 2,210 2,656 +1,788  
Nov20 200826 178.00 180.75 177.35 177.80 -2.80 0 2 +0  
Dec20 200826 179.25 180.60 177.15 177.60 -2.80 28 41 +14 Hover/Click
Total Volume and Open Interest 9,344 38,817 +1,764  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200826 178~130 178~150 177~120 178~050 -0~120 381,252 940,546 -125,601 Hover/Click
Dec20 200826 176~250 176~250 175~230 176~160 -0~120 196,540 289,312 +136,543 Hover/Click
Mar21 200826 176~160 176~160 176~160 176~160 -0~120       Hover/Click
Total Volume and Open Interest 577,792 1,229,858 +10,942  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200826 139~085 139~110 139~005 139~100 unch 1,526,307 2,834,546 -407,516 Hover/Click
Dec20 200826 139~040 139~060 138~275 139~055 unch 840,472 692,561 +438,502 Hover/Click
Mar21 200826 139~055 139~055 139~055 139~055 unch       Hover/Click
Total Volume and Open Interest 2,366,779 3,527,107 +30,986  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200826 125~234 125~244 125~196 125~240 unch 1,263,789 2,791,811 -354,119 Hover/Click
Dec20 200826 125~276 125~282 125~236 125~276 -0~004 810,217 748,851 +424,859 Hover/Click
Mar21 200826 125~276 125~276 125~276 125~276 -0~004       Hover/Click
Total Volume and Open Interest 2,074,006 3,540,662 +70,740  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200826 110~124 110~126 110~116 110~124 -0~002 567,524 1,729,749 -210,802 Hover/Click
Dec20 200826 110~136 110~137 110~127 110~136 -0~001 380,762 386,105 +217,421 Hover/Click
Mar21 200826 110~136 110~136 110~136 110~136 -0~001       Hover/Click
Total Volume and Open Interest 948,286 2,115,854 +6,619  
Eurodollars(CME) Weekly Monthly
Sep20 200826 99.770 99.772 99.762 99.770 -0.003 97,889 1,435,819 +901  
Dec20 200826 99.720 99.725 99.715 99.720 -0.005 65,597 1,028,291 +3,272  
Mar21 200826 99.790 99.795 99.780 99.785 -0.010 56,381 966,092 +2,705  
Jun21 200826 99.795 99.805 99.790 99.795 -0.010 75,581 912,803 +4,130  
Sep21 200826 99.795 99.800 99.780 99.790 -0.010 60,706 809,917 -1,669  
Dec21 200826 99.770 99.770 99.755 99.765 -0.005 111,811 727,785 -19,701  
Mar22 200826 99.785 99.785 99.770 99.785 -0.005 75,745 654,958 +3,251  
Jun22 200826 99.770 99.775 99.750 99.770 -0.005 70,085 578,062 +3,738  
Sep22 200826 99.750 99.760 99.730 99.755 unch 60,238 395,312 +7,118  
Dec22 200826 99.715 99.720 99.695 99.720 unch 112,557 317,944 +2,558  
Mar23 200826 99.700 99.710 99.680 99.710 unch 42,454 441,272 +4,245  
Jun23 200826 99.675 99.685 99.650 99.680 unch 39,115 271,807 +924  
Sep23 200826 99.635 99.650 99.610 99.645 unch 34,576 252,496 +6,453  
Dec23 200826 99.585 99.595 99.555 99.595 unch 28,674 198,215 +2,724  
Mar24 200826 99.550 99.565 99.525 99.565 unch 22,510 152,380 +2,164  
Jun24 200826 99.510 99.520 99.480 99.520 unch 18,930 115,611 +3,073  
Sep24 200826 99.460 99.475 99.425 99.475 +0.005 22,250 145,367 +3,379  
Dec24 200826 99.400 99.415 99.365 99.415 +0.005 31,303 121,337 +2,661  
Total Volume and Open Interest 1,079,942 9,829,946 +42,823  
Ultra T-Bond(CBOT)
Sep20 200826 219~19 219~25 217~26 219~04 -0~29 312,535 893,823 -120,454  
Dec20 200826 223~04 223~07 221~04 222~17 -0~31 202,007 286,784 +145,723  
Mar21 200826 222~17 222~17 222~17 222~17 -0~31        
Total Volume and Open Interest 514,542 1,180,607 +25,269  
Ultra 10-Yr T-Note(CBOT)
Sep20 200826 157~150 157~150 156~300 157~135 -0~025 281,050 889,660 -103,764  
Dec20 200826 159~185 159~185 159~010 159~165 -0~040 168,656 189,106 +113,680  
Mar21 200826 159~165 159~165 159~165 159~165 -0~040        
Total Volume and Open Interest 449,706 1,078,766 +9,916  
30 Day Federal Funds(CBOT)
Aug20 200826 99.905 99.908 99.902 99.902 -0.003 2,124 189,259 -987  
Sep20 200826 99.920 99.920 99.915 99.915 -0.005 7,250 110,215 +1,676  
Oct20 200826 99.930 99.930 99.925 99.925 -0.005 5,268 243,662 +1,719  
Nov20 200826 99.930 99.930 99.925 99.930 unch 7,127 157,966 +700  
Dec20 200826 99.930 99.935 99.925 99.930 unch 6,632 132,643 +2,723  
Jan21 200826 99.935 99.940 99.935 99.940 unch 2,912 178,602 +142  
Total Volume and Open Interest 44,119 1,535,347 +8,060  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200826 151.80 151.83 151.63 151.66 -0.16 1,226 12,903 +81 Hover/Click
Dec20 200826 151.55 151.55 151.55 151.55 -0.16 0 19 +0 Hover/Click
Mar21 200826 151.55 151.55 151.55 151.55 -0.16       Hover/Click
Total Volume and Open Interest 1,226 12,922 +81  
Euro-Buxl(EUREX)
Sep20 200826 218.80 219.04 217.14 217.82 -0.78 41,385 218,823 -1,090  
Dec20 200826 216.82 216.82 215.68 216.24 -0.78 1,229 13,873 +1,228  
Mar21 200826 215.52 215.52 215.52 215.52 -0.78        
Total Volume and Open Interest 42,614 232,696 +138  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200826 176.00 176.04 175.47 175.66 -0.23 461,448 1,207,844 -31,386 Hover/Click
Dec20 200826 173.15 173.17 172.64 172.82 -0.23 5,482 51,688 +2,593 Hover/Click
Mar21 200826 174.95 174.95 174.95 174.95 -0.23 0 13 +0 Hover/Click
Total Volume and Open Interest 466,930 1,259,545 -28,793  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200826 134.73 134.73 134.54 134.60 -0.07 305,009 1,004,542 -23,561 Hover/Click
Dec20 200826 134.81 134.81 134.63 134.70 -0.08 3,696 10,799 +3,185 Hover/Click
Mar21 200826 134.10 134.10 134.10 134.10 -0.07       Hover/Click
Total Volume and Open Interest 308,705 1,015,341 -20,376  
Euro-Schatz(EUREX)
Sep20 200826 112.04 112.04 111.99 112.00 -0.01 190,216 1,641,510 -74,318  
Dec20 200826 112.21 112.22 112.18 112.20 -0.01 5,816 6,458 +5,188  
Mar21 200826 112.00 112.00 112.00 112.00 -0.01        
Total Volume and Open Interest 196,032 1,647,968 -69,130  
3-Mth Euribor(EUREX)
Sep20 200826 100.475 100.475 100.475 100.475 -0.010 0 598 -35  
Dec20 200826 100.470 100.470 100.470 100.470 -0.005 0 312 +0  
Mar21 200826 100.470 100.470 100.470 100.470 -0.005 0 793 +0  
Total Volume and Open Interest 0 3,630 -35  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200826 136~06 136~14 135~30 136~01 -0~14 431,967 276,081 -184,333 Hover/Click
Dec20 200826 135~11 135~15 134~31 135~03 -0~14 332,473 297,540 +203,355 Hover/Click
Total Volume and Open Interest 764,747 573,621 +19,022  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200826 99.92 99.92 99.91 99.92 unch 23,664 463,761 -6,695  
Dec20 200826 99.90 99.90 99.89 99.89 -0.01 65,004 516,009 +21,082  
Mar21 200826 99.93 99.93 99.92 99.92 -0.01 34,293 548,485 -1,662  
Jun21 200826 99.95 99.95 99.93 99.94 -0.01 38,455 526,349 +3,446  
Sep21 200826 99.97 99.97 99.95 99.96 -0.01 28,149 412,403 +1,099  
Dec21 200826 99.97 99.98 99.96 99.96 -0.01 36,915 354,756 +5,142  
Total Volume and Open Interest 365,414 4,034,926 +27,937  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200826 100.485 100.485 100.475 100.480 -0.005 23,050 489,278 +846  
Dec20 200826 100.475 100.475 100.465 100.470 -0.005 32,090 452,035 +3,680  
Mar21 200826 100.475 100.480 100.465 100.470 -0.005 23,963 322,402 +567  
Total Volume and Open Interest 392,908 3,543,538 +17,037  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200826 99.90 99.91 99.89 99.91 +0.01 4,273 107,728 -853  
Dec20 200826 99.88 99.89 99.88 99.89 unch 2,552 181,216 -1,352  
Mar21 200826 99.88 99.88 99.87 99.88 unch 8,490 132,181 -2,636  
Jun21 200826 99.87 99.87 99.86 99.87 unch 7,101 119,441 +1,971  
Sep21 200826 99.85 99.85 99.84 99.85 unch 3,014 91,155 +375  
Dec21 200826 99.83 99.83 99.81 99.82 -0.01 3,912 74,357 +1,453  
Mar22 200826 99.81 99.81 99.79 99.80 -0.01 1,138 65,336 +575  
Jun22 200826 99.78 99.79 99.77 99.78 -0.01 491 23,904 -163  
Sep22 200826 99.75 99.75 99.75 99.75 -0.01 3 1,098 +3  
Dec22 200826 99.71 99.71 99.71 99.71 -0.02 0 451 +0  
Total Volume and Open Interest 30,974 798,107 -627  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200826 99.09 99.10 99.03 99.03 -0.07 166,353 1,429,497 +1,060  
Dec20 200826 99.05 99.06 98.99 98.99 -0.07 345 8,290 +345  
Total Volume and Open Interest 166,698 1,437,787 +1,405  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200826 99.69 99.70 99.68 99.68 -0.01 118,367 1,198,128 -2,216  
Dec20 200826 99.67 99.67 99.67 99.67 -0.01 1,756 3,168 +1,001  
Total Volume and Open Interest 120,123 1,201,296 -1,215  
Gold(CMX) Weekly Monthly
Aug20 200826 1909.7 1950.8 1909.7 1940.7 +28.9 85 138 -72 Hover/Click
Oct20 200826 1930.5 1955.5 1901.4 1944.1 +28.5 10,991 71,987 -113 Hover/Click
Dec20 200826 1939.0 1963.4 1908.4 1952.5 +29.4 286,258 402,721 +1,160 Hover/Click
Feb21 200826 1945.9 1970.9 1916.8 1960.3 +29.2 2,325 34,901 +114 Hover/Click
Apr21 200826 1949.6 1976.2 1922.4 1966.0 +29.4 1,379 18,282 +465 Hover/Click
Jun21 200826 1953.2 1980.7 1930.6 1970.5 +29.2 507 8,146 +20 Hover/Click
Aug21 200826 1952.9 1974.4 1942.1 1974.4 +29.2 110 4,019 +31 Hover/Click
Oct21 200826 1961.0 1981.5 1949.6 1978.5 +29.1 82 2,525 +6 Hover/Click
Dec21 200826 1951.0 1993.0 1938.2 1982.6 +29.2 65 6,271 +12 Hover/Click
Feb22 200826 1992.0 1992.0 1985.3 1985.3 +29.2 0 18 +0 Hover/Click
Apr22 200826 1987.2 1987.2 1987.2 1987.2 +29.2 0 7 +0 Hover/Click
Jun22 200826 1992.8 1992.8 1992.8 1992.8 +29.2 0 98 +0 Hover/Click
Total Volume and Open Interest 303,212 551,649 +1,539  
Silver(CMX) Weekly Monthly
Sep20 200826 2661.0 2766.5 2615.5 2744.9 +117.6 122,346 49,647 -9,613 Hover/Click
Dec20 200826 2676.0 2779.5 2631.0 2760.4 +117.8 36,465 126,617 +7,200 Hover/Click
Mar21 200826 2687.0 2789.5 2650.0 2779.3 +121.6 1,077 7,786 -93 Hover/Click
May21 200826 2691.0 2800.0 2667.0 2790.3 +121.6 146 2,054 +8 Hover/Click
Jul21 200826 2694.5 2802.9 2694.5 2802.9 +121.6 26 1,273 +17 Hover/Click
Sep21 200826 2721.5 2814.1 2719.0 2814.1 +121.6 4 209 +3 Hover/Click
Dec21 200826 2740.0 2823.0 2728.5 2823.0 +121.6 1 424 +0 Hover/Click
Total Volume and Open Interest 161,027 188,721 -2,370  
Platinum(NYMEX) Weekly Monthly
Oct20 200826 937.9 946.1 915.5 939.8 +5.8 9,547 50,996 -523 Hover/Click
Jan21 200826 941.9 953.1 924.0 947.3 +5.9 997 6,666 +750 Hover/Click
Apr21 200826 951.0 953.0 941.0 952.2 +5.6 52 309 +4 Hover/Click
Jul21 200826 957.9 957.9 957.9 957.9 +5.7 0 11 +0 Hover/Click
Total Volume and Open Interest 10,598 58,050 +231  
Palladium(NYMEX) Weekly Monthly
Sep20 200826 2177.10 2202.60 2143.60 2190.60 +18.70 1,871 2,436 -884 Hover/Click
Dec20 200826 2199.90 2224.80 2169.80 2212.90 +19.10 1,397 7,005 +839 Hover/Click
Mar21 200826 2215.30 2220.00 2215.30 2215.30 +23.20 21 52 +1 Hover/Click
Total Volume and Open Interest 3,291 9,500 -44  
Copper(CMX) Weekly Monthly
Sep20 200826 294.20 297.80 293.25 296.15 +2.75 61,333 31,075 -9,184 Hover/Click
Dec20 200826 295.95 299.65 295.10 298.15 +2.80 38,779 114,626 +5,309 Hover/Click
Mar21 200826 297.50 300.60 296.95 299.65 +2.65 5,609 49,469 +2,155 Hover/Click
May21 200826 298.75 300.75 297.50 300.25 +2.65 1,187 15,978 +52 Hover/Click
Jul21 200826 298.55 300.95 298.15 300.70 +2.65 577 4,833 +171 Hover/Click
Total Volume and Open Interest 108,454 227,324 -1,209  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200826 28215 28339 28095 28312 +119 157,196 88,097 -2,653 Hover/Click
Dec20 200826 28070 28205 27974 28186 +118 207 618 +26 Hover/Click
Mar21 200826 27899 28081 27889 28081 +95 0 10 +0 Hover/Click
Jun21 200826 28055 28055 28055 28055 +119 0 1 +0 Hover/Click
Total Volume and Open Interest 157,403 88,726 -2,627  
S & P 500(CME) Weekly Monthly
Sep20 200826 3444.75 3482.75 3437.50 3480.25 +37.25 1,251 29,866 -168  
Dec20 200826 3469.75 3469.75 3469.75 3469.75 +37.25        
Mar21 200826 3460.75 3460.75 3460.75 3460.75 +38.25        
Jun21 200826 3447.75 3447.75 3447.75 3447.75 +37.50        
Total Volume and Open Interest 1,251 29,940 -168  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200826 3444.75 3483.50 3436.75 3480.25 +37.25 1,282,950 2,643,854 +5,288 Hover/Click
Dec20 200826 3434.00 3472.75 3426.75 3469.75 +37.25 3,731 78,963 +1,432 Hover/Click
Mar21 200826 3429.75 3463.75 3419.00 3460.75 +38.25 135 1,733 +2 Hover/Click
Jun21 200826 3425.00 3447.75 3425.00 3447.75 +37.50 5 37 -5 Hover/Click
Total Volume and Open Interest 1,286,821 2,724,589 +6,717  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200826 11739.50 12001.50 11726.75 11991.25 +265.00 617,004 226,944 -290 Hover/Click
Dec20 200826 11717.25 11985.50 11711.25 11975.50 +265.25 1,651 2,740 +204 Hover/Click
Mar21 200826 11718.75 11968.25 11710.25 11968.25 +263.50 99 33 -1 Hover/Click
Total Volume and Open Interest 618,754 229,717 -87  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200826 1933.80 1937.00 1922.50 1927.00 -7.40 11,029 58,684 +365 Hover/Click
Dec20 200826 1923.20 1923.20 1922.70 1923.20 -7.60 0 9 +0 Hover/Click
Mar21 200826 1929.00 1929.00 1929.00 1929.00 -7.40       Hover/Click
Total Volume and Open Interest 11,029 58,693 +365  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200826 25.50 26.38 24.70 26.08 +0.60 44,132 161,960 -6,361  
Oct20 200826 29.50 30.42 29.05 30.38 +0.90 24,613 69,389 +6,758  
Nov20 200826 28.83 29.69 28.55 29.63 +0.80 5,315 28,649 -154  
Total Volume and Open Interest 85,242 302,407 +2,574  
S & P 600(CME)
Sep20 200826 902.30 902.30 902.30 902.30 -8.10 0 1,089 +0  
Dec20 200826 902.90 902.90 902.90 902.90 -8.10        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200826 1570.00 1573.70 1557.20 1562.40 -7.20 110,594 508,837 -276 Hover/Click
Dec20 200826 1567.30 1569.90 1554.60 1559.00 -7.30 75 981 +5 Hover/Click
Mar21 200826 1554.50 1554.50 1554.50 1554.50 -8.20       Hover/Click
Total Volume and Open Interest 110,669 509,818 -271  
Nikkei 225(CME)
Sep20 200826 23305 23345 23155 23290 -15 7,189 13,438 -677  
Dec20 200826 23190 23245 23075 23200 -15 77 492 +4  
Total Volume and Open Interest 7,266 13,930 -673  
Nikkei 225(SGX) Weekly Monthly
Sep20 200826 23320 23410 23190 23225 -105 54,133 101,142 -1,366  
Dec20 200826 23240 23250 23055 23085 -105 46 15,948 -1  
Mar21 200826 23050 23050 23050 23050 -110 200 978 +0  
Total Volume and Open Interest 54,379 147,437 -1,367  
Nikkei 225 Mini(JPX)
Sep20 200826 23300 23340 23190 23220 -110 353,654 546,428 -7,337  
Dec20 200826 23250 23255 23045 23070 -110 24,191 19,300 +494  
Mar21 200826 23200 23200 22990 23020 -100 721 2,829 +171  
Total Volume and Open Interest 386,868 579,165 -6,969  
Nikkei 225(JPX)
Sep20 200826 23300 23330 23190 23220 -110 22,887 275,152 -730  
Dec20 200826 23150 23180 23050 23070 -110 276 79,926 +268  
Mar21 200826 23050 23050 23020 23020 -100 5 6,203 -196  
Total Volume and Open Interest 23,169 440,593 -658  
Nikkei 225(CME) Yen
Sep20 200826 23300 23335 23150 23280 -20 24,311 34,871 -959  
Dec20 200826 23070 23180 23010 23135 -20 76 559 -4  
Mar21 200826 23065 23065 23065 23065 -5        
Total Volume and Open Interest 24,387 35,430 -963  
Nikkei 225(CME) e-Mini Yen
Sep20 200826 23280 23280 23280 23280 -20        
Dec20 200826 23140 23140 23140 23140 -20        
Mar21 200826 23070 23070 23070 23070 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200826 5015.0 5063.5 4970.0 5043.5 +40.0 64,610 241,208 +2,332  
Oct20 200826 5034.5 5034.5 5034.5 5034.5 +40.0 0 1 +0  
Nov20 200826 5031.5 5031.5 5031.5 5031.5 +41.0        
Dec20 200826 5024.5 5024.5 5024.5 5024.5 +40.0 0 59,633 +0  
Mar21 200826 5014.0 5014.0 5014.0 5014.0 +40.0        
Jun21 200826 4927.0 4927.0 4927.0 4927.0 +40.0        
Total Volume and Open Interest 64,610 315,348 +2,332  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200826 25448 25603 25305 25432 -28 128,308 106,755 -3,937  
Sep20 200826 25350 25515 25217 25342 -16 13,017 18,562 +4,968  
Total Volume and Open Interest 141,844 135,034 +1,119  
DAX(EUREX) Weekly Monthly
Sep20 200826 13113.0 13245.5 13005.0 13188.0 +113.0 70,964 81,579 +3,775  
Dec20 200826 13064.0 13215.0 13001.0 13169.5 +113.0 141 1,028 +28  
Mar21 200826 13060.5 13158.0 13060.5 13158.0 +112.5 5 60 -6  
Total Volume and Open Interest 71,110 82,667 +3,797  
Mini-DAX(EUREX)
Sep20 200826 13105.0 13243.0 13005.0 13188.0 +113.0 43,203 13,646 +383  
Dec20 200826 13070.0 13214.0 13002.0 13169.5 +113.0 70 144 -31  
Mar21 200826 13180.0 13195.0 13158.0 13158.0 +112.5 2 11 +2  
Total Volume and Open Interest 43,275 13,801 +354  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200826 3338 3364 3310 3352 +23 797,228 3,374,879 -23,409  
Dec20 200826 3323 3350 3301 3341 +23 1,650 483,344 -36  
Mar21 200826 3329 3329 3329 3329 +24 0 3,753 +0  
Total Volume and Open Interest 798,878 3,924,928 -23,445  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200826 10239 10322 10188 10279 +34 26,380 154,883 -27  
Dec20 200826 10210 10272 10200 10242 +34 8 543 +5  
Mar21 200826 10104 10137 10104 10137 +34 0 37 +0  
Total Volume and Open Interest 26,388 155,463 -22  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200826 6041.50 6056.50 5986.00 6038.50 +4.50 78,465 769,024 +2,500  
Dec20 200826 6004.00 6011.00 5993.00 6007.50 +4.50 55 5,296 +20  
Mar21 200826 5971.50 5971.50 5971.50 5971.50 +4.50 0 190 +0  
Total Volume and Open Interest 78,520 774,568 +2,520  
SPI 200(SFE) Weekly Monthly
Sep20 200826 6136.0 6144.0 6048.0 6080.0 -48.0 31,235 321,107 -2,089  
Dec20 200826 6069.0 6069.0 6069.0 6069.0 -48.0 0 2,567 +0  
Mar21 200826 6002.0 6002.0 6002.0 6002.0 -48.0 0 1,681 +0  
Total Volume and Open Interest 31,235 325,643 -2,089  
FTSE MIB(ISE)
Sep20 200826 20030.00 20165.00 19915.00 20126.00 +77.00 18,561 67,382 +636  
Dec20 200826 19880.00 20056.00 19880.00 20056.00 +74.00 23 1,387 +7  
Mar21 200826 19896.00 19896.00 19896.00 19896.00 +64.00        
Total Volume and Open Interest 18,584 68,769 +643  
KOSPI 200(KFE)
Sep20 200826 313.95 314.95 309.65 314.00 -0.25 274,652 290,211 -3,546  
Dec20 200826 313.65 314.55 309.30 313.50 -0.25 1,154 38,983 +10  
Mar21 200826 302.90 305.00 302.90 304.20 unch 7 3,921 +0  
Total Volume and Open Interest 275,826 365,431 -2,974  
GSCI(CME) Weekly Monthly
Sep20 200826 360.00 361.15 359.20 360.00 +0.05 17 5,800 +9  
Oct20 200826 363.35 363.35 363.35 363.35 +0.05        
Nov20 200826 358.95 358.95 358.95 358.95 -8.75        
Total Volume and Open Interest 17 5,800 +9  
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!!!