Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200828 935.75 952.50 935.75 950.50 +13.25 15,086 16,955 -3,763 Hover/Click
Nov20 200828 942.00 952.00 940.25 950.50 +8.50 107,805 380,709 -331 Hover/Click
Jan21 200828 947.50 957.75 945.75 956.25 +8.75 25,174 99,577 +2,024 Hover/Click
Mar21 200828 947.00 957.50 945.75 956.25 +8.75 21,305 167,175 -25 Hover/Click
May21 200828 946.75 957.75 945.75 957.25 +9.25 14,152 82,433 +2,290 Hover/Click
Jul21 200828 949.75 960.00 948.50 959.75 +8.75 9,055 55,560 +717 Hover/Click
Aug21 200828 955.75 957.75 948.00 957.75 +8.75 329 3,460 -9 Hover/Click
Sep21 200828 940.50 945.75 937.75 945.50 +7.00 71 1,549 +29 Hover/Click
Nov21 200828 929.75 938.00 929.25 937.75 +6.25 5,380 25,020 -351 Hover/Click
Jan22 200828 931.25 937.75 930.00 937.75 +6.25 793 2,588 +312 Hover/Click
Mar22 200828 913.00 922.75 910.75 921.50 +6.50 1,354 8,010 +535 Hover/Click
May22 200828 909.00 918.75 909.00 918.50 +7.00 204 1,230 +13 Hover/Click
Jul22 200828 921.25 924.00 920.75 923.75 +7.00 41 422 +1 Hover/Click
Aug22 200828 921.50 921.50 921.50 921.50 +7.25 0 32 +0 Hover/Click
Total Volume and Open Interest 200,778 845,395 +1,450  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200828 294.90 302.40 294.00 301.60 +6.70 25,367 21,874 -5,422 Hover/Click
Oct20 200828 297.90 305.10 296.70 304.10 +6.40 22,161 53,860 +4,921 Hover/Click
Dec20 200828 303.00 310.70 302.00 309.70 +6.60 37,785 171,971 -467 Hover/Click
Jan21 200828 304.80 312.30 303.90 311.30 +6.40 5,688 36,920 +1,393 Hover/Click
Mar21 200828 304.90 311.90 304.00 310.80 +5.90 6,784 57,274 +1,140 Hover/Click
May21 200828 304.50 311.20 303.50 310.10 +5.60 2,698 38,112 +282 Hover/Click
Jul21 200828 305.60 311.90 304.70 310.80 +5.20 2,509 29,809 +36 Hover/Click
Aug21 200828 305.70 312.00 305.10 310.80 +5.00 780 7,310 -218 Hover/Click
Sep21 200828 305.10 311.00 304.00 309.50 +5.00 354 8,134 +111 Hover/Click
Oct21 200828 301.30 308.10 301.30 306.90 +5.00 365 6,353 -25 Hover/Click
Total Volume and Open Interest 106,449 447,309 +2,064  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200828 33.42 33.72 32.76 33.39 +0.08 18,993 17,913 -3,951 Hover/Click
Oct20 200828 33.40 33.69 32.79 33.10 -0.21 18,113 45,360 +1,491 Hover/Click
Dec20 200828 33.62 33.89 32.95 33.24 -0.26 49,578 185,602 +4,047 Hover/Click
Jan21 200828 33.71 33.95 33.05 33.32 -0.26 7,203 53,930 -358 Hover/Click
Mar21 200828 33.89 34.01 33.12 33.40 -0.26 6,144 60,356 +1,277 Hover/Click
May21 200828 33.88 34.08 33.19 33.48 -0.26 3,729 45,305 +107 Hover/Click
Jul21 200828 33.95 34.16 33.24 33.54 -0.28 1,688 27,907 +403 Hover/Click
Aug21 200828 33.95 33.99 33.17 33.44 -0.29 439 3,190 +132 Hover/Click
Sep21 200828 33.78 33.87 33.01 33.26 -0.29 105 2,074 -4 Hover/Click
Oct21 200828 32.99 33.61 32.79 32.99 -0.29 573 3,332 +104 Hover/Click
Total Volume and Open Interest 108,220 458,544 +3,479  
Canola(WCE) Weekly Monthly
Nov20 200828 497.2 499.9 495.0 499.1 +1.9 13,300 140,605 +2,409 Hover/Click
Jan21 200828 505.0 507.4 502.7 507.1 +2.1 7,024 39,528 +875 Hover/Click
Mar21 200828 511.0 512.9 508.8 512.8 +1.8 3,043 13,314 -172 Hover/Click
May21 200828 517.4 517.5 513.0 516.9 +0.9 839 8,480 +351 Hover/Click
Jul21 200828 520.0 520.9 515.6 519.3 unch 521 3,501 +315 Hover/Click
Total Volume and Open Interest 25,148 207,020 +3,942  
Corn(CBOT) Weekly Monthly
Sep20 200828 343.25 347.75 340.75 346.00 +1.75 89,216 97,976 -21,515 Hover/Click
Dec20 200828 357.50 360.00 355.00 359.25 +0.75 208,440 766,945 -7,135 Hover/Click
Mar21 200828 368.25 369.75 365.75 369.25 -0.25 54,175 195,014 -3,191 Hover/Click
May21 200828 375.00 376.00 372.25 375.75 -0.25 15,388 65,142 -570 Hover/Click
Jul21 200828 379.00 380.25 377.00 379.50 -0.50 13,289 92,802 -347 Hover/Click
Sep21 200828 377.25 378.25 375.25 377.00 -1.00 2,055 37,523 +290 Hover/Click
Dec21 200828 382.25 383.25 380.25 382.25 -0.75 9,954 119,140 +1,363 Hover/Click
Mar22 200828 391.25 392.00 389.25 390.75 -1.00 342 5,255 +111 Hover/Click
May22 200828 396.50 396.75 395.00 396.50 -0.75 11 864 +0 Hover/Click
Jul22 200828 400.00 401.25 398.50 400.25 -0.75 103 2,190 +60 Hover/Click
Total Volume and Open Interest 393,172 1,387,553 -30,839  
Wheat(CBOT) Weekly Monthly
Sep20 200828 543.00 547.25 536.75 539.25 -3.25 25,925 12,787 -7,234 Hover/Click
Dec20 200828 551.25 555.50 547.50 548.75 -2.00 68,440 209,473 +3,684 Hover/Click
Mar21 200828 558.25 562.50 555.50 556.50 -1.25 13,463 58,287 -1,769 Hover/Click
May21 200828 562.50 565.50 559.50 561.00 -0.50 4,738 20,733 -393 Hover/Click
Jul21 200828 561.50 564.75 559.25 561.25 -0.25 5,066 36,491 +416 Hover/Click
Sep21 200828 567.00 570.00 564.75 566.75 +0.25 505 3,902 +107 Hover/Click
Total Volume and Open Interest 119,015 353,521 -4,727  
Wheat(KCBT) Weekly Monthly
Sep20 200828 459.75 466.00 457.75 461.75 +1.00 17,537 14,105 -6,442 Hover/Click
Dec20 200828 471.75 474.75 468.50 472.25 unch 32,418 159,385 +3,518 Hover/Click
Mar21 200828 481.25 485.25 479.00 482.75 unch 8,624 39,572 +317 Hover/Click
May21 200828 490.75 492.75 487.25 490.25 -0.25 2,456 15,066 -19 Hover/Click
Jul21 200828 497.75 500.00 494.25 497.50 -0.50 1,010 11,181 +177 Hover/Click
Sep21 200828 506.00 508.25 502.75 505.25 -0.50 230 2,414 +49 Hover/Click
Dec21 200828 515.25 519.00 514.50 517.00 unch 135 2,084 -18 Hover/Click
Total Volume and Open Interest 62,410 243,922 -2,418  
Wheat(MGE) Weekly Monthly
Sep20 200828 522.00 525.50 517.50 518.50 -4.25 53,125 10,035 -3,143 Hover/Click
Dec20 200828 540.00 543.25 536.00 539.25 -1.25 83,287 41,340 +143 Hover/Click
Mar21 200828 551.50 554.50 547.75 551.00 -1.00 13,400 11,468 +69 Hover/Click
May21 200828 561.50 561.50 555.50 558.75 -1.00 1,412 3,625 -17 Hover/Click
Jul21 200828 568.75 568.75 560.25 565.50 -1.50 812 1,757 +10 Hover/Click
Sep21 200828 575.00 575.00 567.50 571.25 -2.50 500 1,690 -2 Hover/Click
Total Volume and Open Interest 152,648 70,060 -2,932  
Oats(CBOT) Weekly Monthly
Sep20 200828 261.25 271.00 260.00 267.50 -2.25 76 80 -67 Hover/Click
Dec20 200828 270.50 272.00 266.50 268.25 -2.25 445 4,467 +5 Hover/Click
Mar21 200828 268.00 270.00 267.00 267.50 -1.00 29 239 +15 Hover/Click
May21 200828 267.50 267.50 267.00 267.00 -0.50 4 70 +3 Hover/Click
Total Volume and Open Interest 554 4,856 -44  
Rough Rice(CBOT) Weekly Monthly
Sep20 200828 12.70 12.73 12.32 12.32 -0.30 443 562 -413 Hover/Click
Nov20 200828 12.60 12.67 12.26 12.27 -0.28 563 8,997 +290 Hover/Click
Jan21 200828 12.76 12.77 12.45 12.45 -0.22 0 186 +0 Hover/Click
Mar21 200828 12.78 12.80 12.56 12.56 -0.21 3 35 +3 Hover/Click
Total Volume and Open Interest 1,009 9,788 -120  
Live Cattle(CME) Weekly Monthly
Aug20 200828 103.250 103.650 102.100 103.230 +0.250 1,145 889 -682 Hover/Click
Oct20 200828 106.150 106.350 104.600 104.900 -1.250 23,251 121,814 -1,597 Hover/Click
Dec20 200828 109.400 109.580 108.135 108.500 -0.850 14,157 69,937 +656 Hover/Click
Feb21 200828 112.750 112.850 111.635 111.850 -0.850 8,024 48,756 +428 Hover/Click
Apr21 200828 114.750 114.850 113.750 114.100 -0.650 5,498 36,086 +254 Hover/Click
Jun21 200828 108.400 108.450 107.600 107.750 -0.650 1,359 15,271 +125 Hover/Click
Total Volume and Open Interest 53,841 297,355 -708  
Feeder Cattle(CME) Weekly Monthly
Sep20 200828 141.400 141.400 139.600 140.035 -1.200 1,899 6,040 -665 Hover/Click
Oct20 200828 141.150 141.200 139.735 140.185 -0.965 4,292 17,558 +133 Hover/Click
Nov20 200828 141.535 141.600 140.185 140.600 -1.000 2,543 7,451 +55 Hover/Click
Jan21 200828 139.850 139.950 138.435 138.650 -1.300 1,208 7,915 +101 Hover/Click
Mar21 200828 139.300 139.300 137.985 138.235 -1.215 668 3,194 +36 Hover/Click
Apr21 200828 140.485 140.535 139.200 139.380 -1.250 159 590 +29 Hover/Click
May21 200828 140.880 140.935 140.000 140.130 -1.105 89 432 +32 Hover/Click
Total Volume and Open Interest 11,634 44,885 -540  
Lean Hogs(CME) Weekly Monthly
Oct20 200828 55.030 55.080 53.230 53.650 -2.080 15,648 97,271 -1,847 Hover/Click
Dec20 200828 56.030 56.180 54.650 55.200 -1.380 9,110 54,590 +179 Hover/Click
Feb21 200828 62.700 62.730 61.480 61.980 -0.870 5,707 29,382 +22 Hover/Click
Apr21 200828 67.150 67.150 66.050 66.630 -0.550 2,543 21,555 +114 Hover/Click
May21 200828 71.050 71.200 70.400 71.100 -0.300 20 711 +10  
Jun21 200828 76.250 76.280 75.400 75.930 -0.450 1,010 9,310 +329 Hover/Click
Jul21 200828 76.500 76.700 76.050 76.450 -0.280 605 3,148 +299 Hover/Click
Aug21 200828 75.500 75.650 75.180 75.530 -0.270 204 1,133 +63 Hover/Click
Total Volume and Open Interest 34,906 217,628 -792  
Class III Milk(CME) Weekly Monthly
Aug20 200828 19.75 19.76 19.74 19.76 unch 255 6,084 +34 Hover/Click
Sep20 200828 15.51 15.80 15.38 15.69 +0.22 1,197 4,158 -35 Hover/Click
Oct20 200828 17.37 17.81 17.35 17.64 +0.29 1,052 3,961 +270 Hover/Click
Nov20 200828 17.44 17.47 17.22 17.34 +0.11 433 2,914 +147 Hover/Click
Dec20 200828 16.81 16.84 16.73 16.77 unch 263 2,376 +29 Hover/Click
Jan21 200828 16.15 16.16 16.12 16.15 +0.08 76 982 +2 Hover/Click
Feb21 200828 16.21 16.24 16.21 16.21 +0.08 37 852 -2 Hover/Click
Mar21 200828 16.32 16.36 16.32 16.32 +0.02 32 874 -4 Hover/Click
Apr21 200828 16.36 16.37 16.36 16.37 +0.07 27 522 +13 Hover/Click
May21 200828 16.43 16.43 16.43 16.43 +0.07 40 581 +26 Hover/Click
Jun21 200828 16.60 16.60 16.58 16.60 -0.02 55 503 +21 Hover/Click
Jul21 200828 16.76 16.76 16.76 16.76 unch 30 205 +24 Hover/Click
Aug21 200828 16.92 16.92 16.92 16.92 unch 58 151 +17 Hover/Click
Total Volume and Open Interest 3,616 24,569 +579  
Cocoa(ICE) Weekly Monthly
Sep20 200828 2680 2692 2680 2692 +103 0 904 +0 Hover/Click
Dec20 200828 2565 2635 2539 2623 +84 11,295 101,405 +123 Hover/Click
Mar21 200828 2540 2614 2519 2605 +84 3,236 55,487 +359 Hover/Click
May21 200828 2499 2605 2499 2595 +83 1,916 20,234 +47 Hover/Click
Jul21 200828 2513 2593 2510 2587 +81 486 12,031 -22 Hover/Click
Sep21 200828 2519 2580 2509 2578 +79 209 6,858 +2 Hover/Click
Dec21 200828 2492 2567 2492 2566 +79 112 7,211 +32 Hover/Click
Total Volume and Open Interest 17,254 204,312 +541  
Coffee "C"(ICE) Weekly Monthly
Sep20 200828 123.60 127.10 123.60 127.10 +4.15 72 742 -30 Hover/Click
Dec20 200828 122.95 126.65 121.55 126.35 +4.00 28,268 118,136 +59 Hover/Click
Mar21 200828 124.20 127.65 122.90 127.35 +3.65 15,972 57,778 -2,079 Hover/Click
May21 200828 125.25 128.80 124.05 128.45 +3.65 7,756 31,627 +1,020 Hover/Click
Jul21 200828 126.15 129.70 125.15 129.40 +3.65 3,111 15,506 +974 Hover/Click
Sep21 200828 126.75 130.25 126.25 130.00 +3.60 1,106 8,657 -1 Hover/Click
Total Volume and Open Interest 59,517 260,450 +997  
Orange Juice(ICE) Weekly Monthly
Sep20 200828 112.55 114.50 112.55 114.05 +1.50 256 1,665 -296 Hover/Click
Nov20 200828 115.25 118.30 115.15 117.95 +2.35 592 6,053 +291 Hover/Click
Jan21 200828 118.70 120.65 118.70 120.65 +2.25 82 971 +50 Hover/Click
Mar21 200828 121.05 123.05 121.05 123.05 +2.40 31 418 +8 Hover/Click
May21 200828 125.55 125.55 125.55 125.55 +2.40 23 108 +22 Hover/Click
Jul21 200828 127.95 127.95 127.95 127.95 +2.40 0 2 +0 Hover/Click
Total Volume and Open Interest 984 9,217 +75  
Sugar #11(ICE) Weekly Monthly
Oct20 200828 12.82 12.84 12.58 12.60 -0.17 51,531 365,530 -2,255 Hover/Click
Mar21 200828 13.40 13.45 13.21 13.22 -0.17 31,859 262,236 +3,538 Hover/Click
May21 200828 13.17 13.19 12.96 12.98 -0.16 10,474 133,358 +110 Hover/Click
Jul21 200828 12.85 12.89 12.69 12.70 -0.14 9,080 97,626 -1,174 Hover/Click
Oct21 200828 12.76 12.77 12.60 12.62 -0.11 6,415 75,349 -875 Hover/Click
Mar22 200828 12.96 12.96 12.83 12.85 -0.06 4,371 47,155 +704 Hover/Click
May22 200828 12.42 12.43 12.35 12.36 unch 1,707 32,194 +633 Hover/Click
Jul22 200828 12.02 12.07 11.96 12.01 +0.06 852 22,346 +267 Hover/Click
Total Volume and Open Interest 117,508 1,063,893 +1,235  
London Cocoa(LCE) Weekly Monthly
Sep20 200828 1692 1740 1680 1729 +38 2,690 36,272 -287 Hover/Click
Dec20 200828 1727 1774 1710 1762 +42 7,059 70,691 +93 Hover/Click
Mar21 200828 1705 1745 1686 1740 +41 4,169 61,444 -403 Hover/Click
May21 200828 1702 1739 1683 1735 +41 2,380 30,427 +50 Hover/Click
Jul21 200828 1692 1731 1683 1728 +41 663 12,918 -68 Hover/Click
Sep21 200828 1681 1725 1679 1722 +41 643 12,831 +12 Hover/Click
Dec21 200828 1680 1716 1674 1713 +41 600 15,642 +369 Hover/Click
Total Volume and Open Interest 18,298 241,671 -241  
London Sugar(LCE) Weekly Monthly
Oct20 200828 362.10 364.20 358.90 359.70 -2.30 6,117 36,328 -1,602 Hover/Click
Dec20 200828 368.50 369.40 364.10 365.20 -2.30 3,948 29,043 -409 Hover/Click
Mar21 200828 372.90 374.10 368.40 369.20 -3.00 1,818 20,293 +541 Hover/Click
May21 200828 377.80 378.50 372.00 372.30 -4.40 393 9,760 +103 Hover/Click
Aug21 200828 375.50 375.60 369.00 369.10 -5.10 18 4,301 -5 Hover/Click
Total Volume and Open Interest 12,298 104,965 -1,374  
Cotton(ICE) Weekly Monthly
Oct20 200828 64.32 64.37 64.25 64.37 -0.39 0 116 +0 Hover/Click
Dec20 200828 65.26 65.50 64.54 65.08 -0.29 11,649 118,029 +1,953 Hover/Click
Mar21 200828 66.12 66.33 65.44 65.93 -0.34 2,893 48,201 +634 Hover/Click
May21 200828 66.85 66.96 66.09 66.56 -0.40 1,118 12,095 +196 Hover/Click
Jul21 200828 67.31 67.31 66.60 67.02 -0.42 407 8,091 -172 Hover/Click
Oct21 200828 65.71 65.71 65.71 65.71 -0.09 0 2 +0 Hover/Click
Total Volume and Open Interest 16,457 203,881 +2,798  
Lumber(CME) Weekly Monthly
Sep20 200828 916.3 916.3 883.3 915.5 +28.2 317 1,601 -108  
Nov20 200828 820.6 820.6 765.8 766.5 -28.3 568 2,041 +105  
Jan21 200828 760.4 764.0 717.2 717.2 -29.0 365 745 +76  
Mar21 200828 690.0 696.4 656.4 656.4 -29.0 98 251 +25  
May21 200828 650.0 653.9 616.5 616.5 -26.5 7 85 +0  
Jul21 200828 611.5 611.5 611.5 611.5 -26.5 0 1 +0  
Sep21 200828 613.0 613.0 613.0 613.0 -26.5        
Total Volume and Open Interest 1,355 4,724 +98  
Crude Oil(NYM) Weekly Monthly
Oct20 200828 42.98 43.42 42.69 42.97 -0.07 262,243 379,823 +1,678 Hover/Click
Nov20 200828 43.27 43.69 43.03 43.29 -0.02 80,804 210,793 +1,331 Hover/Click
Dec20 200828 43.54 43.97 43.33 43.62 +0.01 85,712 267,339 +719 Hover/Click
Jan21 200828 43.77 44.25 43.66 43.94 +0.03 27,996 116,489 +670 Hover/Click
Feb21 200828 44.12 44.51 43.93 44.24 +0.07 14,905 67,271 -785 Hover/Click
Mar21 200828 44.34 44.74 44.18 44.51 +0.11 21,733 130,439 +2,328 Hover/Click
Apr21 200828 44.57 44.89 44.42 44.74 +0.14 3,804 44,731 +357 Hover/Click
May21 200828 44.73 45.06 44.63 44.95 +0.18 2,179 41,200 +144 Hover/Click
Jun21 200828 44.85 45.27 44.72 45.12 +0.20 23,220 179,124 -1,665 Hover/Click
Jul21 200828 44.93 45.31 44.93 45.26 +0.21 1,443 38,921 +662 Hover/Click
Aug21 200828 45.07 45.44 44.98 45.38 +0.23 1,090 31,646 +376 Hover/Click
Sep21 200828 45.09 45.54 45.07 45.48 +0.25 3,085 54,229 -72 Hover/Click
Oct21 200828 45.56 45.56 45.56 45.56 +0.26 860 25,855 -31 Hover/Click
Nov21 200828 45.55 45.64 45.55 45.64 +0.28 358 24,847 +155 Hover/Click
Dec21 200828 45.37 45.80 45.24 45.71 +0.30 26,950 193,914 +1,435 Hover/Click
Jan22 200828 45.75 45.75 45.75 45.75 +0.32 879 19,440 +531 Hover/Click
Total Volume and Open Interest 577,845 2,060,657 +8,209  
e-miNY Crude Oil(NYM)
Oct20 200828 43.000 43.425 42.700 42.975 -0.075 6,363 1,345 -65  
Nov20 200828 43.150 43.675 43.050 43.300 unch 195 209 -10  
Dec20 200828 43.250 43.925 43.250 43.625 +0.025 102 662 +26  
Jan21 200828 43.950 43.950 43.875 43.950 +0.050 3 89 -1  
Feb21 200828 43.975 44.250 43.975 44.250 +0.075 1 75 -1  
Mar21 200828 44.450 44.500 44.450 44.500 +0.100 0 40 +0  
Apr21 200828 44.750 44.750 44.750 44.750 +0.150 2 52 +2  
May21 200828 44.950 44.950 44.950 44.950 +0.175 0 20 +0  
Jun21 200828 44.925 45.175 44.925 45.125 +0.200 4 123 +0  
Jul21 200828 45.250 45.250 45.250 45.250 +0.200 0 10 +0  
Total Volume and Open Interest 6,687 2,750 -48  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200828 121.08 123.05 119.96 121.62 +0.55 16,224 17,239 -5,980 Hover/Click
Oct20 200828 122.96 124.88 121.71 124.03 +1.10 65,331 98,452 +1,995 Hover/Click
Nov20 200828 125.05 127.00 123.99 126.20 +1.04 27,485 43,113 +152 Hover/Click
Dec20 200828 127.38 129.15 126.35 128.43 +0.95 24,845 46,131 +1,307 Hover/Click
Jan21 200828 129.52 131.11 128.57 130.52 +0.89 5,806 27,274 +204 Hover/Click
Feb21 200828 131.59 132.84 130.38 132.28 +0.86 3,851 22,815 +349 Hover/Click
Mar21 200828 132.82 133.97 131.77 133.53 +0.86 2,155 17,717 +126 Hover/Click
Apr21 200828 133.35 134.42 133.35 134.19 +0.91 705 11,019 -149 Hover/Click
May21 200828 133.59 135.24 133.54 135.12 +0.97 876 8,389 -61 Hover/Click
Jun21 200828 135.48 136.66 134.34 136.19 +1.01 2,525 24,250 +450 Hover/Click
Jul21 200828 136.78 137.75 136.78 137.66 +1.02 361 4,829 -39 Hover/Click
Aug21 200828 139.03 139.03 139.03 139.03 +1.01 194 4,300 +62 Hover/Click
Sep21 200828 139.25 140.30 139.25 140.30 +1.04 112 5,867 +0 Hover/Click
Oct21 200828 141.49 141.49 141.45 141.45 +1.04 32 2,418 +0 Hover/Click
Total Volume and Open Interest 151,712 380,791 -1,711  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200828 127.86 131.88 126.86 131.55 +3.10 39,689 21,988 -9,729 Hover/Click
Oct20 200828 121.00 125.00 120.17 124.65 +2.83 116,385 137,592 +7,170 Hover/Click
Nov20 200828 118.84 121.93 117.87 121.63 +2.31 52,356 48,178 +2,225 Hover/Click
Dec20 200828 117.97 120.44 116.92 120.21 +1.93 37,702 52,040 -952 Hover/Click
Jan21 200828 118.41 120.79 117.39 120.61 +1.86 7,926 22,820 +641 Hover/Click
Feb21 200828 119.33 122.00 118.98 121.96 +1.86 2,059 8,126 +6 Hover/Click
Mar21 200828 121.59 124.30 121.59 124.25 +1.87 1,947 19,472 +199 Hover/Click
Apr21 200828 137.51 139.08 137.51 139.08 +1.68 920 13,687 +142 Hover/Click
May21 200828 140.12 140.40 140.10 140.40 +1.62 790 6,468 +102 Hover/Click
Jun21 200828 138.91 140.51 137.86 140.48 +1.56 1,883 23,603 +206 Hover/Click
Total Volume and Open Interest 262,460 375,634 -41  
e-miNY RBOB Gasoline(NYM)
Sep20 200828 131.55 131.55 131.55 131.55 +3.10 0 1 +0  
Oct20 200828 124.65 124.65 124.65 124.65 +2.83        
Nov20 200828 121.63 121.63 121.63 121.63 +2.31        
Dec20 200828 120.21 120.21 120.21 120.21 +1.93        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200828 2.710 2.743 2.621 2.657 -0.053 142,306 233,286 +2,714 Hover/Click
Nov20 200828 2.945 2.973 2.883 2.916 -0.027 42,614 196,441 +2,170 Hover/Click
Dec20 200828 3.220 3.247 3.170 3.208 -0.008 24,503 99,086 -843 Hover/Click
Jan21 200828 3.320 3.349 3.273 3.316 -0.002 25,190 130,950 +35 Hover/Click
Feb21 200828 3.266 3.298 3.226 3.271 +0.005 12,630 45,358 +895 Hover/Click
Mar21 200828 3.127 3.154 3.090 3.146 +0.021 14,775 89,432 +177 Hover/Click
Apr21 200828 2.793 2.819 2.769 2.807 +0.008 14,266 80,950 +973 Hover/Click
May21 200828 2.757 2.774 2.727 2.761 +0.008 6,644 44,992 -859 Hover/Click
Jun21 200828 2.780 2.801 2.754 2.786 +0.008 2,914 25,038 +102 Hover/Click
Jul21 200828 2.821 2.835 2.789 2.818 +0.008 1,560 19,168 +300 Hover/Click
Aug21 200828 2.830 2.845 2.800 2.826 +0.007 875 18,633 -5 Hover/Click
Sep21 200828 2.819 2.835 2.789 2.813 +0.005 1,117 24,691 +81 Hover/Click
Oct21 200828 2.842 2.857 2.811 2.835 +0.004 3,954 59,894 -8 Hover/Click
Nov21 200828 2.891 2.902 2.860 2.882 +0.003 1,470 26,801 +58 Hover/Click
Dec21 200828 3.021 3.031 2.992 3.011 +0.001 1,193 21,394 +213 Hover/Click
Jan22 200828 3.130 3.130 3.093 3.109 unch 1,238 20,336 +270 Hover/Click
Total Volume and Open Interest 339,529 1,224,392 -6,813  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200828 45.10 45.30 44.80 45.05 -0.04 132,506 99,530 -32,557 Hover/Click
Nov20 200828 45.63 45.94 45.33 45.81 +0.21 237,882 494,001 +9,809 Hover/Click
Dec20 200828 45.90 46.34 45.76 46.25 +0.24 139,433 366,753 +4,932 Hover/Click
Jan21 200828 46.30 46.73 46.14 46.64 +0.27 52,764 190,860 +7,788 Hover/Click
Feb21 200828 46.66 47.08 46.47 46.99 +0.29 26,118 112,708 -1,035 Hover/Click
Mar21 200828 46.98 47.42 46.80 47.32 +0.31 18,424 115,538 +990 Hover/Click
Apr21 200828 47.26 47.68 47.09 47.62 +0.33 5,550 60,258 +310 Hover/Click
May21 200828 47.51 47.95 47.36 47.88 +0.34 5,694 57,690 +385 Hover/Click
Jun21 200828 47.72 48.19 47.56 48.10 +0.35 28,211 164,141 -1,570 Hover/Click
Jul21 200828 48.28 48.28 48.28 48.28 +0.36 2,266 54,037 -125 Hover/Click
Aug21 200828 48.46 48.46 48.46 48.46 +0.37 2,617 39,022 +794 Hover/Click
Sep21 200828 48.63 48.63 48.63 48.63 +0.38 2,794 47,892 -261 Hover/Click
Oct21 200828 48.77 48.77 48.77 48.77 +0.38 510 26,234 +56 Hover/Click
Nov21 200828 48.88 48.88 48.88 48.88 +0.38 1,033 20,417 -14 Hover/Click
Total Volume and Open Interest 693,834 2,480,750 -11,534  
Gas Oil(ICE) Weekly Monthly
Sep20 200828 363.00 368.00 359.50 365.50 +3.00 60,936 107,607 -1,816 Hover/Click
Oct20 200828 368.50 374.50 366.00 372.00 +3.00 83,771 163,626 +4,984 Hover/Click
Nov20 200828 375.50 380.00 371.75 377.75 +3.50 36,966 117,751 +3,010 Hover/Click
Dec20 200828 379.50 384.00 376.25 381.75 +3.50 44,000 107,559 +971 Hover/Click
Jan21 200828 384.75 388.75 381.50 386.75 +3.25 9,772 49,762 -173 Hover/Click
Feb21 200828 389.50 393.75 386.50 391.75 +3.25 7,402 34,640 +649 Hover/Click
Mar21 200828 393.75 398.50 391.50 396.50 +3.50 6,938 33,485 +260 Hover/Click
Apr21 200828 397.25 401.75 395.25 400.25 +3.75 1,861 19,560 +305 Hover/Click
May21 200828 401.50 405.25 398.75 403.75 +4.00 1,333 16,713 +306 Hover/Click
Jun21 200828 403.00 408.00 401.00 406.25 +3.75 5,091 47,271 +543 Hover/Click
Total Volume and Open Interest 265,302 918,038 +8,926  
Ethanol(CBOT)
Sep20 200828 1.289 1.289 1.289 1.289 +0.010 0 40 +0  
Oct20 200828 1.279 1.279 1.279 1.279 +0.010 0 22 +0  
Nov20 200828 1.280 1.280 1.280 1.280 +0.010 0 1 +0  
Dec20 200828 1.285 1.285 1.285 1.285 +0.010 0 1 +0  
Jan21 200828 1.270 1.270 1.270 1.270 +0.010        
Feb21 200828 1.270 1.270 1.270 1.270 +0.010        
Mar21 200828 1.270 1.270 1.270 1.270 +0.010        
Apr21 200828 1.315 1.315 1.315 1.315 +0.010        
Total Volume and Open Interest 0 64 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200828 42.90 43.41 42.70 42.97 -0.07 31,544 45,465 -2,307 Hover/Click
Nov20 200828 43.17 43.68 43.03 43.29 -0.02 43,134 39,668 +264 Hover/Click
Dec20 200828 43.48 43.89 43.34 43.62 +0.01 36,589 96,780 -412 Hover/Click
Jan21 200828 43.86 44.21 43.68 43.94 +0.03 20,187 15,774 -417 Hover/Click
Feb21 200828 44.09 44.47 43.92 44.24 +0.07 6,169 10,390 -46 Hover/Click
Mar21 200828 44.27 44.70 44.20 44.51 +0.11 4,650 12,625 +91 Hover/Click
Apr21 200828 44.44 44.88 44.42 44.74 +0.14 700 6,042 +73 Hover/Click
May21 200828 44.65 44.95 44.56 44.95 +0.18 342 5,545 +61 Hover/Click
Jun21 200828 44.94 45.23 44.72 45.12 +0.20 5,050 30,899 -503 Hover/Click
Jul21 200828 45.26 45.26 45.26 45.26 +0.21 252 6,130 +106 Hover/Click
Aug21 200828 45.38 45.38 45.38 45.38 +0.23 274 6,667 -36 Hover/Click
Sep21 200828 45.48 45.48 45.48 45.48 +0.25 452 6,423 -15 Hover/Click
Oct21 200828 45.56 45.56 45.56 45.56 +0.26 13 7,012 +11 Hover/Click
Nov21 200828 45.64 45.64 45.64 45.64 +0.28 69 6,248 -47 Hover/Click
Dec21 200828 45.36 45.76 45.36 45.71 +0.30 8,070 72,405 +1,616 Hover/Click
Jan22 200828 45.75 45.75 45.75 45.75 +0.32 84 3,598 +7 Hover/Click
Total Volume and Open Interest 159,763 455,200 -1,569  
US Dollar Index(ICE) Weekly Monthly
Sep20 200828 93.030 93.100 92.180 92.380 -0.610 18,757 28,428 -417 Hover/Click
Dec20 200828 93.100 93.100 92.200 92.390 -0.615 799 1,956 +203 Hover/Click
Mar21 200828 92.440 92.440 92.390 92.390 -0.615 0 115 +0 Hover/Click
Total Volume and Open Interest 19,556 30,502 -214  
Australian Dollar(CME) Weekly Monthly
Sep20 200828 72.61 73.68 72.55 73.57 +0.97 57,539 128,673 +2,789 Hover/Click
Dec20 200828 72.59 73.69 72.57 73.58 +0.96 302 1,125 +46 Hover/Click
Mar21 200828 73.04 73.60 73.02 73.59 +0.97 2 147 +0 Hover/Click
Total Volume and Open Interest 58,077 130,443 +2,938  
British Pound(CME) Weekly Monthly
Sep20 200828 132.04 133.57 131.87 133.44 +1.38 82,393 175,286 +5,548 Hover/Click
Dec20 200828 132.10 133.62 131.94 133.50 +1.38 2,452 4,127 +255 Hover/Click
Mar21 200828 132.88 133.66 132.05 133.58 +1.37 0 405 +0 Hover/Click
Total Volume and Open Interest 84,989 181,130 +5,767  
Canadian Dollar(CME) Weekly Monthly
Sep20 200828 76.19 76.65 76.15 76.38 +0.19 52,547 125,833 +2,951 Hover/Click
Dec20 200828 76.22 76.66 76.17 76.39 +0.19 1,199 5,651 +34 Hover/Click
Mar21 200828 76.35 76.66 76.27 76.41 +0.19 5 357 -1 Hover/Click
Jun21 200828 76.41 76.59 76.41 76.41 +0.20 0 188 +0 Hover/Click
Total Volume and Open Interest 54,056 132,683 +3,126  
Japanese Yen(CME) Weekly Monthly
Sep20 200828 93.87 95.08 93.52 94.87 +1.05 72,060 144,243 -1,331 Hover/Click
Dec20 200828 93.99 95.18 93.63 94.98 +1.06 1,501 1,827 +1,005 Hover/Click
Mar21 200828 94.40 95.26 93.86 95.15 +1.05 0 348 +0 Hover/Click
Total Volume and Open Interest 73,924 147,073 -480  
Swiss Franc(CME) Weekly Monthly
Sep20 200828 110.07 110.86 109.93 110.55 +0.45 17,570 52,562 -92 Hover/Click
Dec20 200828 110.30 111.16 110.23 110.84 +0.45 58 316 +3 Hover/Click
Mar21 200828 111.16 111.23 110.56 111.16 +0.45 0 67 +0 Hover/Click
Total Volume and Open Interest 17,628 52,996 -89  
EuroFX(CME) Weekly Monthly
Sep20 200828 118.25 119.24 118.15 118.95 +0.67 164,948 684,750 -687 Hover/Click
Dec20 200828 118.45 119.47 118.38 119.18 +0.67 2,829 12,132 +538 Hover/Click
Mar21 200828 118.80 119.72 118.65 119.44 +0.66 13 1,060 -1 Hover/Click
Total Volume and Open Interest 169,541 704,309 +232  
Mexican Peso(CME) Weekly Monthly
Sep20 200828 450.63 459.25 450.25 458.38 +8.00 24,117 130,974 -1,129 Hover/Click
Oct20 200828 452.38 456.63 452.38 456.38 +7.88 7 30 +7  
Total Volume and Open Interest 24,206 133,692 -1,102  
Brazilian Real(CME) Weekly Monthly
Sep20 200828 180.15 185.60 180.00 184.95 +5.35 20,390 26,115 -5,233 Hover/Click
Oct20 200828 179.35 185.40 179.35 184.75 +5.35 15,323 30,662 +11,596  
Nov20 200828 182.25 184.60 181.05 184.60 +5.40 1 8 +1  
Dec20 200828 181.40 184.40 180.85 184.40 +5.35 729 703 +650 Hover/Click
Total Volume and Open Interest 36,443 57,488 +7,014  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200828 176~040 176~280 175~050 176~140 +0~010 701,514 304,969 -282,381 Hover/Click
Dec20 200828 174~150 175~080 173~160 174~250 +0~010 514,347 917,019 +304,016 Hover/Click
Mar21 200828 174~250 174~250 174~250 174~250 +0~010       Hover/Click
Total Volume and Open Interest 1,215,861 1,221,988 +21,635  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200828 138~290 139~115 138~230 139~080 +0~090 2,944,270 950,559 -991,901 Hover/Click
Dec20 200828 138~250 139~070 138~185 139~030 +0~085 2,141,792 2,626,682 +998,887 Hover/Click
Mar21 200828 139~030 139~030 139~030 139~030 +0~085       Hover/Click
Total Volume and Open Interest 5,086,062 3,577,241 +6,986  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200828 125~202 125~286 125~180 125~274 +0~060 2,485,285 852,158 -1,084,396 Hover/Click
Dec20 200828 125~236 126~004 125~216 125~316 +0~066 2,022,904 2,534,023 +972,975 Hover/Click
Mar21 200828 125~316 125~316 125~316 125~316 +0~066       Hover/Click
Total Volume and Open Interest 4,508,189 3,386,181 -111,421  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200828 110~117 110~141 110~115 110~134 +0~014 1,297,619 586,679 -598,334 Hover/Click
Dec20 200828 110~130 110~153 110~125 110~151 +0~021 981,923 1,526,231 +577,926 Hover/Click
Mar21 200828 110~151 110~151 110~151 110~151 +0~021       Hover/Click
Total Volume and Open Interest 2,279,542 2,112,910 -20,408  
Eurodollars(CME) Weekly Monthly
Sep20 200828 99.760 99.770 99.757 99.770 +0.012 171,480 1,427,055 -14,815  
Dec20 200828 99.690 99.715 99.685 99.710 +0.020 99,413 1,038,972 -1,675  
Mar21 200828 99.770 99.800 99.770 99.795 +0.025 104,507 1,002,480 +16,919  
Jun21 200828 99.780 99.810 99.775 99.810 +0.030 97,087 923,846 +1,042  
Sep21 200828 99.775 99.805 99.770 99.805 +0.030 102,658 805,695 +1,433  
Dec21 200828 99.745 99.780 99.740 99.780 +0.035 86,253 746,587 +7,908  
Mar22 200828 99.760 99.795 99.755 99.795 +0.030 86,443 656,996 -2,313  
Jun22 200828 99.755 99.790 99.740 99.785 +0.030 99,998 586,491 +3,475  
Sep22 200828 99.735 99.770 99.720 99.770 +0.035 84,417 400,093 +11,258  
Dec22 200828 99.700 99.735 99.685 99.735 +0.035 63,891 310,665 -442  
Mar23 200828 99.685 99.730 99.670 99.725 +0.035 64,676 448,719 +6,145  
Jun23 200828 99.655 99.700 99.635 99.695 +0.035 86,702 290,176 +4,689  
Sep23 200828 99.615 99.665 99.595 99.655 +0.035 62,072 268,311 +8,861  
Dec23 200828 99.560 99.610 99.540 99.600 +0.035 49,037 199,140 -968  
Mar24 200828 99.525 99.580 99.505 99.570 +0.035 46,461 154,682 -4,581  
Jun24 200828 99.480 99.530 99.455 99.520 +0.030 37,688 119,644 -664  
Sep24 200828 99.430 99.480 99.400 99.465 +0.030 38,582 145,255 -1,180  
Dec24 200828 99.370 99.415 99.335 99.400 +0.030 54,165 130,375 +3,127  
Total Volume and Open Interest 1,503,785 9,981,980 +47,885  
Ultra T-Bond(CBOT)
Sep20 200828 214~30 216~08 212~14 215~13 -0~01 598,059 353,100 -273,024  
Dec20 200828 217~31 219~08 215~09 218~10 -0~06 472,130 876,668 +331,863  
Mar21 200828 218~10 218~10 218~10 218~10 -0~06        
Total Volume and Open Interest 1,070,189 1,229,768 +58,839  
Ultra 10-Yr T-Note(CBOT)
Sep20 200828 156~145 157~020 156~000 156~270 +0~085 586,890 356,711 -270,078  
Dec20 200828 158~160 159~055 158~005 158~295 +0~085 431,586 697,516 +236,722  
Mar21 200828 158~295 158~295 158~295 158~295 +0~085        
Total Volume and Open Interest 1,018,476 1,054,227 -33,356  
30 Day Federal Funds(CBOT)
Aug20 200828 99.905 99.908 99.905 99.905 unch 6,087 187,924 -1,069  
Sep20 200828 99.920 99.925 99.920 99.925 +0.005 6,992 107,976 -1,312  
Oct20 200828 99.925 99.935 99.925 99.930 unch 10,025 233,240 -12  
Nov20 200828 99.930 99.940 99.930 99.935 +0.005 22,314 160,968 +394  
Dec20 200828 99.935 99.940 99.930 99.940 +0.010 16,934 131,323 -3,488  
Jan21 200828 99.940 99.945 99.935 99.945 +0.005 7,474 177,890 -2,354  
Total Volume and Open Interest 129,865 1,525,966 -2,626  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200827 151.63 151.86 151.62 151.79 +0.13 932 12,997 +94 Hover/Click
Dec20 200827 151.68 151.68 151.68 151.68 +0.13 1 19 +0 Hover/Click
Mar21 200827 151.68 151.68 151.68 151.68 +0.13       Hover/Click
Total Volume and Open Interest 933 13,016 +94  
Euro-Buxl(EUREX)
Sep20 200828 215.46 217.00 214.12 216.62 +0.30 67,774 224,086 -20,001  
Dec20 200828 213.28 215.34 213.20 215.04 +0.30 7,189 32,516 -589  
Mar21 200828 214.32 214.32 214.32 214.32 +0.30        
Total Volume and Open Interest 74,963 256,602 -20,590  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200828 175.29 175.82 175.06 175.68 +0.24 733,619 1,253,664 -53,252 Hover/Click
Dec20 200828 172.50 172.97 172.24 172.84 +0.24 38,799 118,102 +24,565 Hover/Click
Mar21 200828 174.97 174.97 174.97 174.97 +0.24 0 13 -1 Hover/Click
Total Volume and Open Interest 772,418 1,371,779 -28,688  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200828 134.62 134.77 134.54 134.70 +0.11 401,542 1,018,344 -17,387 Hover/Click
Dec20 200828 134.70 134.84 134.63 134.79 +0.10 14,892 25,775 +9,826 Hover/Click
Mar21 200828 134.20 134.20 134.20 134.20 +0.11       Hover/Click
Total Volume and Open Interest 416,434 1,044,119 -7,561  
Euro-Schatz(EUREX)
Sep20 200828 112.02 112.04 112.00 112.03 +0.03 481,159 1,750,498 +17,299  
Dec20 200828 112.19 112.22 112.18 112.22 +0.03 64,661 70,116 +42,362  
Mar21 200828 112.03 112.03 112.03 112.03 +0.03        
Total Volume and Open Interest 545,820 1,820,614 +59,661  
3-Mth Euribor(EUREX)
Sep20 200828 100.480 100.480 100.480 100.480 +0.005 0 598 +0  
Dec20 200828 100.470 100.470 100.470 100.470 +0.005 0 312 +0  
Mar21 200828 100.475 100.475 100.475 100.475 +0.005 0 793 +0  
Total Volume and Open Interest 0 3,630 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200828 135~14 136~00 135~08 135~30 +0~10 227,131 40,238 -83,349 Hover/Click
Dec20 200828 134~16 135~03 134~10 135~00 +0~10 229,290 500,049 +25,731 Hover/Click
Total Volume and Open Interest 459,801 540,287 -57,618  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200828 99.92 99.93 99.92 99.93 +0.01 47,264 456,018 -8,256  
Dec20 200828 99.89 99.90 99.88 99.89 +0.00 59,277 507,956 -17,772  
Mar21 200828 99.92 99.93 99.90 99.93 +0.01 59,141 570,972 +1,253  
Jun21 200828 99.94 99.96 99.93 99.95 +0.00 36,382 537,523 -1,108  
Sep21 200828 99.96 99.99 99.94 99.97 +0.01 46,737 414,974 +423  
Dec21 200828 99.96 99.99 99.95 99.98 +0.01 70,211 351,480 -2,710  
Total Volume and Open Interest 594,963 4,076,459 -14,837  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200828 100.480 100.485 100.475 100.480 unch 59,562 483,409 +3,343  
Dec20 200828 100.465 100.475 100.465 100.470 unch 48,580 457,342 +2,205  
Mar21 200828 100.470 100.475 100.460 100.475 +0.005 55,076 328,320 +2,431  
Total Volume and Open Interest 621,569 3,564,693 +8,027  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200828 99.90 99.91 99.90 99.91 unch 27,458 107,145 -60  
Dec20 200828 99.89 99.90 99.88 99.90 +0.01 9,167 178,523 -2,540  
Mar21 200828 99.88 99.89 99.87 99.88 unch 7,457 129,552 -1,542  
Jun21 200828 99.87 99.88 99.87 99.88 +0.01 2,459 120,366 -246  
Sep21 200828 99.86 99.86 99.85 99.86 unch 2,957 90,192 -12  
Dec21 200828 99.83 99.84 99.82 99.84 +0.01 4,394 74,969 +957  
Mar22 200828 99.81 99.82 99.81 99.82 +0.01 2,471 66,817 +1,482  
Jun22 200828 99.79 99.79 99.78 99.79 unch 1,044 23,729 +152  
Sep22 200828 99.76 99.76 99.76 99.76 unch 141 1,099 +1  
Dec22 200828 99.72 99.72 99.72 99.72 unch 0 451 +0  
Total Volume and Open Interest 57,548 794,083 -1,808  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200828 99.06 99.08 98.94 98.96 -0.11 451,462 1,595,800 +161,732  
Dec20 200828 98.99 98.99 98.92 98.92 -0.11 321 8,699 +317  
Total Volume and Open Interest 451,783 1,604,499 +162,049  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200828 99.69 99.69 99.68 99.68 -0.01 252,817 1,234,602 +36,254  
Dec20 200828 99.67 99.67 99.66 99.66 -0.01 2,301 5,200 +2,030  
Total Volume and Open Interest 255,118 1,239,802 +38,284  
Gold(CMX) Weekly Monthly
Oct20 200828 1930.1 1974.9 1921.2 1966.8 +41.8 18,325 63,734 -8,058 Hover/Click
Dec20 200828 1937.5 1983.0 1928.2 1974.9 +42.3 342,207 405,619 +5,237 Hover/Click
Feb21 200828 1942.4 1989.3 1935.5 1981.8 +41.8 2,615 35,175 +301 Hover/Click
Apr21 200828 1949.0 1992.4 1942.8 1986.1 +40.9 695 18,404 +132 Hover/Click
Jun21 200828 1945.8 1995.7 1945.7 1989.4 +40.1 434 8,084 -140 Hover/Click
Aug21 200828 1956.5 1993.2 1951.3 1993.2 +40.1 162 4,110 +83 Hover/Click
Oct21 200828 1965.7 2000.3 1964.0 1996.6 +39.6 26 2,526 +0 Hover/Click
Dec21 200828 1967.0 2004.4 1967.0 1998.6 +37.7 31 6,307 +7 Hover/Click
Feb22 200828 1990.0 2001.3 1990.0 2001.3 +37.7 3 18 -3 Hover/Click
Apr22 200828 2003.2 2003.2 2003.2 2003.2 +37.7 0 7 +0 Hover/Click
Jun22 200828 2008.8 2008.8 2008.8 2008.8 +37.7 0 98 +0 Hover/Click
Total Volume and Open Interest 368,074 547,275 -2,007  
Silver(CMX) Weekly Monthly
Sep20 200828 2712.0 2782.5 2689.0 2761.0 +58.5 137,130 29,011 -14,364 Hover/Click
Dec20 200828 2726.5 2799.0 2705.0 2779.0 +59.2 63,978 137,512 +5,668 Hover/Click
Mar21 200828 2746.0 2816.0 2726.0 2795.6 +57.9 4,892 11,468 +3,769 Hover/Click
May21 200828 2773.5 2823.5 2747.5 2807.0 +55.9 218 2,053 -6 Hover/Click
Jul21 200828 2819.0 2833.5 2762.5 2819.4 +55.7 61 1,263 -12 Hover/Click
Sep21 200828 2838.0 2838.0 2830.6 2830.6 +55.7 12 211 +1 Hover/Click
Dec21 200828 2839.5 2845.0 2839.5 2839.5 +55.7 6 423 -1 Hover/Click
Total Volume and Open Interest 207,113 182,760 -4,871  
Platinum(NYMEX) Weekly Monthly
Oct20 200828 934.4 950.7 928.0 940.0 +11.9 10,770 48,857 -910 Hover/Click
Jan21 200828 943.5 958.6 943.0 949.1 +12.9 1,283 8,704 +1,019 Hover/Click
Apr21 200828 953.9 953.9 953.9 953.9 +12.9 12 309 +4 Hover/Click
Jul21 200828 961.1 961.1 961.1 961.1 +12.9 0 11 +0 Hover/Click
Total Volume and Open Interest 12,066 57,944 +113  
Palladium(NYMEX) Weekly Monthly
Sep20 200828 2164.00 2203.50 2149.10 2197.80 +38.60 1,620 1,180 -396 Hover/Click
Dec20 200828 2192.40 2246.20 2177.80 2231.50 +41.00 1,298 8,328 +566 Hover/Click
Mar21 200828 2231.70 2231.70 2231.70 2231.70 +41.30 5 103 +1 Hover/Click
Total Volume and Open Interest 2,923 9,618 +171  
Copper(CMX) Weekly Monthly
Sep20 200828 297.60 301.70 297.40 299.50 +2.75 52,417 15,030 -11,062 Hover/Click
Dec20 200828 300.00 304.05 299.60 301.95 +2.90 42,215 123,390 +5,397 Hover/Click
Mar21 200828 301.10 305.30 301.10 303.25 +2.80 5,272 52,230 +2,057 Hover/Click
May21 200828 302.00 305.65 302.00 303.65 +2.65 1,067 16,115 -281 Hover/Click
Jul21 200828 305.20 305.90 303.55 303.90 +2.50 542 5,246 +343 Hover/Click
Total Volume and Open Interest 102,213 223,423 -3,639  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200828 28515 28718 28442 28611 +143 144,026 82,943 -750 Hover/Click
Dec20 200828 28366 28583 28317 28484 +145 206 805 +27 Hover/Click
Mar21 200828 28340 28410 28228 28376 +142 8 19 +4 Hover/Click
Jun21 200828 28336 28336 28336 28336 +124 0 1 +0 Hover/Click
Total Volume and Open Interest 144,240 83,768 -719  
S & P 500(CME) Weekly Monthly
Sep20 200828 3504.50 3508.75 3504.50 3504.50 +19.25 911 30,364 +198  
Dec20 200828 3494.00 3494.00 3494.00 3494.00 +19.25        
Mar21 200828 3484.25 3484.25 3484.25 3484.25 +19.00        
Jun21 200828 3471.75 3471.75 3471.75 3471.75 +19.00        
Total Volume and Open Interest 911 30,438 +198  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200828 3488.00 3509.50 3480.75 3504.50 +19.25 1,277,539 2,681,528 +18,037 Hover/Click
Dec20 200828 3478.25 3498.75 3470.50 3494.00 +19.25 4,147 83,801 +2,960 Hover/Click
Mar21 200828 3471.75 3488.75 3462.25 3484.25 +19.00 155 1,811 +15 Hover/Click
Jun21 200828 3471.75 3472.25 3471.75 3471.75 +19.00 1 40 +0 Hover/Click
Total Volume and Open Interest 1,281,842 2,767,182 +21,012  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200828 11953.25 12018.25 11920.50 11991.75 +39.00 578,801 241,221 +9,329 Hover/Click
Dec20 200828 11939.75 12001.75 11906.00 11976.25 +39.00 1,640 3,668 +610 Hover/Click
Mar21 200828 11920.00 11981.00 11904.75 11968.50 +42.00 83 34 +1 Hover/Click
Total Volume and Open Interest 580,524 244,923 +9,940  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200828 1940.70 1955.10 1930.30 1945.80 +11.20 9,106 58,170 +104 Hover/Click
Dec20 200828 1942.00 1945.10 1929.80 1942.00 +11.20 0 9 +0 Hover/Click
Mar21 200828 1947.80 1947.80 1947.80 1947.80 +11.20       Hover/Click
Total Volume and Open Interest 9,106 58,179 +104  
Volatility Index(CBOE)
Aug20 200819 21.95 21.95 21.60 21.71 -0.07 36,066 27,876 -9,314  
Sep20 200828 27.05 28.65 26.25 26.95 -0.08 48,774 150,441 -11,519  
Oct20 200828 31.25 32.77 30.95 31.68 +0.35 28,961 78,108 +8,719  
Nov20 200828 30.17 31.12 29.90 30.45 +0.22 7,881 29,159 +510  
Total Volume and Open Interest 98,989 302,409 +2  
S & P 600(CME)
Sep20 200828 912.10 912.10 912.10 912.10 +6.20 0 1,089 +0  
Dec20 200828 912.60 912.60 912.60 912.60 +6.10        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200828 1568.40 1584.60 1562.60 1575.70 +9.60 109,201 505,740 -13 Hover/Click
Dec20 200828 1572.80 1580.80 1558.90 1572.30 +9.60 97 1,077 +31 Hover/Click
Mar21 200828 1568.20 1568.20 1568.20 1568.20 +8.90       Hover/Click
Total Volume and Open Interest 109,298 506,817 +18  
Nikkei 225(CME)
Sep20 200828 23280 23390 22565 22945 -280 6,459 14,536 +118  
Dec20 200828 23195 23295 22485 22860 -280 6 502 +1  
Total Volume and Open Interest 6,465 15,038 +119  
Nikkei 225(SGX) Weekly Monthly
Sep20 200828 23200 23385 22540 22910 -270 50,547 104,891 +175  
Dec20 200828 23080 23235 22405 22770 -275 321 16,275 +221  
Mar21 200827 23010 23010 23010 23010 -40 0 978 +0  
Total Volume and Open Interest 67,576 151,117 +3,680  
Nikkei 225 Mini(JPX)
Sep20 200828 23235 23390 22555 22890 -320 344,603 553,917 -849  
Dec20 200827 23070 23195 22995 23050 -20 30,049 21,045 +1,745  
Mar21 200827 23020 23130 22945 23000 -20 1,054 3,016 +187  
Total Volume and Open Interest 549,349 600,022 +20,857  
Nikkei 225(JPX)
Sep20 200828 23230 23390 22560 22890 -320 24,956 277,540 +2,750  
Dec20 200828 23090 23230 22420 22740 -310 576 82,460 +1,897  
Mar21 200828 22670 22700 22670 22690 -310 1 6,206 +2  
Total Volume and Open Interest 25,534 445,878 +5,006  
Nikkei 225(CME) Yen
Sep20 200828 23235 23390 22565 22935 -280 20,711 37,011 -35  
Dec20 200828 23135 23230 22420 22790 -280 5 574 +3  
Mar21 200828 22700 22700 22700 22700 -300        
Total Volume and Open Interest 20,716 37,585 -32  
Nikkei 225(CME) e-Mini Yen
Sep20 200828 22940 22940 22940 22940 -280        
Dec20 200828 22790 22790 22790 22790 -280        
Mar21 200828 22700 22700 22700 22700 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200828 5032.0 5035.5 4963.5 4997.5 -14.0 53,663 236,493 -3,906  
Oct20 200828 5000.0 5011.0 4989.0 4989.0 -13.5 0 1 +0  
Nov20 200828 4985.0 4985.0 4985.0 4985.0 -14.5        
Dec20 200828 4978.0 4978.0 4978.0 4978.0 -14.0 0 59,633 +0  
Mar21 200828 4967.0 4967.0 4967.0 4967.0 -13.0        
Jun21 200828 4881.5 4881.5 4881.5 4881.5 -12.0        
Total Volume and Open Interest 53,663 310,633 -3,906  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200828 25211 25590 25095 25531 +320 154,503 45,566 -37,518  
Sep20 200828 25125 25705 25012 25367 +236 60,049 82,875 +31,799  
Total Volume and Open Interest 215,045 138,338 -5,529  
DAX(EUREX) Weekly Monthly
Sep20 200828 13099.0 13190.0 12942.5 13024.0 -67.0 59,927 74,993 -3,936  
Dec20 200828 13140.0 13154.5 12956.0 13006.0 -67.5 73 1,021 +2  
Mar21 200828 12995.0 12995.0 12995.0 12995.0 -67.0 1 57 -1  
Total Volume and Open Interest 60,001 76,071 -3,935  
Mini-DAX(EUREX)
Sep20 200828 13097.0 13189.0 12943.0 13024.0 -67.0 35,817 12,539 +75  
Dec20 200828 13143.0 13143.0 12955.0 13006.0 -67.5 95 183 +28  
Mar21 200828 13034.0 13034.0 12995.0 12995.0 -67.5 4 19 +3  
Total Volume and Open Interest 35,916 12,741 +106  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200828 3328 3350 3293 3313 -11 559,068 3,256,959 -58,767  
Dec20 200828 3333 3334 3285 3302 -11 281 483,423 +109  
Mar21 200828 3288 3288 3288 3288 -11 0 3,754 +0  
Total Volume and Open Interest 559,349 3,807,088 -58,658  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200828 10268 10269 10133 10163 -83 21,842 155,371 +475  
Dec20 200828 10106 10166 10100 10125 -83 4 564 -1  
Mar21 200828 10022 10022 10022 10022 -82 2 39 +2  
Total Volume and Open Interest 21,848 155,974 +476  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200828 6006.00 6040.00 5948.50 5961.50 -45.50 62,196 773,699 +2,183  
Dec20 200828 5985.00 5985.00 5930.00 5930.50 -45.50 1,326 9,419 +1,247  
Mar21 200828 5894.50 5894.50 5894.50 5894.50 -46.00 0 190 +0  
Total Volume and Open Interest 63,522 783,366 +3,430  
SPI 200(SFE) Weekly Monthly
Sep20 200828 6078.0 6109.0 6024.0 6044.0 -41.0 37,552 320,860 -1,970  
Dec20 200828 6033.0 6033.0 6033.0 6033.0 -42.0 0 2,567 +0  
Mar21 200828 5966.0 5966.0 5966.0 5966.0 -42.0 0 1,681 +0  
Total Volume and Open Interest 37,552 325,396 -1,970  
FTSE MIB(ISE)
Sep20 200828 19960.00 19990.00 19670.00 19831.00 -32.00 13,123 68,087 -1,234  
Dec20 200828 19900.00 19900.00 19700.00 19761.00 -35.00 31 1,415 +12  
Mar21 200828 19611.00 19611.00 19611.00 19611.00 -35.00        
Total Volume and Open Interest 13,154 69,502 -1,222  
KOSPI 200(KFE)
Sep20 200828 313.25 316.05 310.70 312.95 +2.15 294,671 287,569 -149  
Dec20 200828 312.75 315.60 310.35 312.65 +2.25 1,476 38,758 -133  
Mar21 200828 308.00 308.00 308.00 308.00 +0.40 7 4,048 +0  
Total Volume and Open Interest 296,171 362,697 -273  
GSCI(CME) Weekly Monthly
Sep20 200828 360.35 360.80 358.45 360.00 +0.60 1 5,801 +1  
Oct20 200828 363.35 363.50 362.15 363.35 +0.60        
Nov20 200828 358.95 358.95 358.95 358.95 -8.20        
Total Volume and Open Interest 1 5,801 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy