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 September 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200901 948.00 956.50 945.00 955.00 +3.75 12,103 1,759 -6,018 Hover/Click
Nov20 200901 951.50 959.50 942.75 954.75 +1.25 138,334 394,784 +7,588 Hover/Click
Jan21 200901 957.50 965.00 949.00 961.00 +1.25 23,032 101,016 -118 Hover/Click
Mar21 200901 958.00 966.00 950.25 961.75 +2.00 22,062 167,268 +961 Hover/Click
May21 200901 958.50 966.75 952.00 963.00 +2.50 13,034 85,560 +1,619 Hover/Click
Jul21 200901 962.50 969.00 955.25 965.75 +3.00 10,829 58,098 +556 Hover/Click
Aug21 200901 960.00 967.00 954.50 964.25 +3.25 295 3,539 -9 Hover/Click
Sep21 200901 950.00 955.00 943.50 952.75 +3.75 136 1,735 +70 Hover/Click
Nov21 200901 939.75 947.25 936.00 944.75 +3.50 4,271 24,889 -131 Hover/Click
Jan22 200901 943.00 947.75 936.75 945.00 +3.50 783 3,987 +323 Hover/Click
Mar22 200901 928.50 934.50 922.25 930.75 +4.25 1,654 9,830 +613 Hover/Click
May22 200901 925.50 932.50 920.00 928.50 +4.75 259 1,336 -48 Hover/Click
Jul22 200901 936.25 937.00 926.00 934.25 +4.75 95 510 +49 Hover/Click
Aug22 200901 932.00 932.00 932.00 932.00 +4.75 0 32 +0 Hover/Click
Total Volume and Open Interest 226,942 855,065 +5,469  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200901 304.40 305.70 302.50 302.80 -1.80 17,985 4,306 -6,010 Hover/Click
Oct20 200901 306.00 308.10 303.30 305.20 -1.70 29,234 58,542 +3,504 Hover/Click
Dec20 200901 311.70 313.70 308.80 310.80 -1.70 65,996 178,973 +4,226 Hover/Click
Jan21 200901 313.40 315.40 310.80 313.00 -1.40 13,142 41,248 +3,098 Hover/Click
Mar21 200901 313.40 315.60 311.00 313.80 -0.60 9,903 57,791 +52 Hover/Click
May21 200901 312.90 315.30 311.00 314.30 +0.30 5,571 38,852 +191 Hover/Click
Jul21 200901 313.40 315.90 311.60 315.20 +0.80 3,679 30,872 +850 Hover/Click
Aug21 200901 313.00 315.90 311.60 315.30 +1.10 602 7,111 -68 Hover/Click
Sep21 200901 310.80 314.50 310.40 313.70 +0.90 328 8,439 +199 Hover/Click
Oct21 200901 309.20 311.70 308.10 310.70 +0.90 202 6,402 +99 Hover/Click
Total Volume and Open Interest 148,072 448,756 +6,402  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200901 33.00 33.35 33.00 33.12 +0.16 13,028 2,870 -5,963 Hover/Click
Oct20 200901 32.79 33.30 32.54 32.76 +0.03 22,967 53,437 +4,820 Hover/Click
Dec20 200901 32.92 33.44 32.67 32.88 +0.02 68,168 187,845 -4,043 Hover/Click
Jan21 200901 33.07 33.57 32.82 33.02 +0.02 10,946 52,258 -1,406 Hover/Click
Mar21 200901 33.15 33.67 32.94 33.13 +0.02 8,129 60,825 +540 Hover/Click
May21 200901 33.28 33.74 33.02 33.20 unch 5,685 47,256 +1,079 Hover/Click
Jul21 200901 33.30 33.78 33.10 33.24 -0.01 3,202 29,786 +969 Hover/Click
Aug21 200901 33.43 33.64 32.98 33.15 +0.01 119 3,275 +53 Hover/Click
Sep21 200901 33.23 33.45 32.80 33.00 +0.05 32 2,091 -3 Hover/Click
Oct21 200901 32.76 33.16 32.55 32.74 +0.06 56 3,325 +10 Hover/Click
Total Volume and Open Interest 132,875 457,160 -3,815  
Canola(WCE) Weekly Monthly
Nov20 200901 498.2 501.4 493.4 501.1 +2.9 13,246 142,498 -2,317 Hover/Click
Jan21 200901 504.5 509.2 501.1 509.0 +3.5 12,367 45,281 +3,927 Hover/Click
Mar21 200901 510.0 515.4 507.4 515.2 +4.5 937 14,008 +174 Hover/Click
May21 200901 514.0 520.6 512.1 520.4 +5.7 495 8,686 +248 Hover/Click
Jul21 200901 515.4 523.6 515.4 523.2 +5.8 295 3,506 -60 Hover/Click
Total Volume and Open Interest 27,420 215,649 +2,023  
Corn(CBOT) Weekly Monthly
Sep20 200901 347.75 350.00 342.75 349.50 +1.00 94,064 9,702 -35,425 Hover/Click
Dec20 200901 356.25 358.75 351.00 358.00 +0.25 261,248 797,954 +10,315 Hover/Click
Mar21 200901 365.25 368.25 360.75 367.75 +0.25 62,973 209,981 +5,707 Hover/Click
May21 200901 372.50 374.75 367.75 374.50 +0.50 13,906 69,829 +2,146 Hover/Click
Jul21 200901 376.75 378.75 372.25 378.50 +0.50 13,354 95,406 +763 Hover/Click
Sep21 200901 374.00 376.25 370.25 375.50 unch 1,776 38,237 +386 Hover/Click
Dec21 200901 378.00 382.00 375.75 382.00 +1.75 14,916 119,818 -63 Hover/Click
Mar22 200901 388.50 390.75 385.25 390.50 +1.50 359 5,393 +109 Hover/Click
May22 200901 395.75 395.75 390.75 395.75 +1.25 4 865 +1 Hover/Click
Jul22 200901 395.50 399.50 394.50 399.50 +1.50 376 2,294 +114 Hover/Click
Total Volume and Open Interest 463,440 1,354,289 -15,894  
Wheat(CBOT) Weekly Monthly
Sep20 200901 542.50 559.25 539.25 555.75 +11.50 17,686 1,217 -6,081 Hover/Click
Dec20 200901 550.00 568.50 548.25 564.00 +11.75 76,580 215,859 +5,621 Hover/Click
Mar21 200901 558.50 575.50 556.50 571.75 +11.25 20,991 57,129 +1,062 Hover/Click
May21 200901 562.50 578.50 560.75 575.00 +10.25 6,969 20,569 +610 Hover/Click
Jul21 200901 562.00 576.00 561.00 572.50 +8.00 5,531 36,856 -59 Hover/Click
Sep21 200901 568.75 580.25 566.25 577.00 +7.50 552 4,000 +19 Hover/Click
Total Volume and Open Interest 128,974 348,413 +1,377  
Wheat(KCBT) Weekly Monthly
Sep20 200901 467.75 488.50 467.75 483.50 +13.00 10,471 1,041 -5,237 Hover/Click
Dec20 200901 475.00 490.75 473.50 485.50 +10.25 31,938 160,345 -3,992 Hover/Click
Mar21 200901 486.00 501.25 484.50 496.00 +9.75 8,688 39,284 +412 Hover/Click
May21 200901 493.75 507.75 492.25 503.00 +9.25 1,021 15,597 +168 Hover/Click
Jul21 200901 500.25 513.25 498.75 508.50 +8.25 1,066 11,838 +310 Hover/Click
Sep21 200901 506.25 520.25 506.00 515.25 +7.75 191 2,309 +3 Hover/Click
Dec21 200901 517.50 530.00 517.50 526.25 +7.50 165 2,283 +144 Hover/Click
Total Volume and Open Interest 53,544 232,828 -8,190  
Wheat(MGE) Weekly Monthly
Sep20 200901 520.00 528.50 519.50 525.25 +6.75 4,267 1,692 -4,013 Hover/Click
Dec20 200901 537.25 549.00 537.00 546.25 +6.75 7,359 40,587 -896 Hover/Click
Mar21 200901 550.00 560.75 549.25 558.25 +6.75 921 11,396 +61 Hover/Click
May21 200901 560.00 568.00 559.50 565.25 +5.75 240 3,550 +1 Hover/Click
Jul21 200901 566.50 574.00 566.50 571.50 +5.25 214 1,739 -35 Hover/Click
Sep21 200901 571.75 579.25 571.75 577.25 +4.75 333 1,788 +80 Hover/Click
Total Volume and Open Interest 13,403 60,895 -4,816  
Oats(CBOT) Weekly Monthly
Sep20 200901 276.00 278.00 276.00 278.00 +3.75 40 2 -38 Hover/Click
Dec20 200901 274.50 279.00 273.50 278.75 +3.75 402 4,514 -51 Hover/Click
Mar21 200901 271.50 274.25 271.25 274.25 +2.50 19 259 +12 Hover/Click
May21 200901 269.50 272.00 269.50 272.00 +2.25 1 71 +0 Hover/Click
Total Volume and Open Interest 462 4,846 -77  
Rough Rice(CBOT) Weekly Monthly
Sep20 200901 12.25 12.25 12.25 12.25 -0.24 331 81 -282 Hover/Click
Nov20 200901 12.27 12.35 12.20 12.23 -0.13 777 9,704 +400 Hover/Click
Jan21 200901 12.44 12.44 12.40 12.40 -0.13 56 234 +32 Hover/Click
Mar21 200901 12.55 12.55 12.55 12.55 -0.09 1 51 +1 Hover/Click
Total Volume and Open Interest 1,166 10,079 +152  
Live Cattle(CME) Weekly Monthly
Oct20 200901 105.330 105.885 104.750 105.480 +0.180 21,663 117,088 -1,807 Hover/Click
Dec20 200901 109.000 109.550 108.480 109.150 +0.170 12,015 69,054 -470 Hover/Click
Feb21 200901 112.330 113.080 112.035 112.750 +0.420 7,800 47,824 -157 Hover/Click
Apr21 200901 114.450 115.200 114.200 115.050 +0.500 4,405 37,785 +860 Hover/Click
Jun21 200901 108.600 109.135 108.180 108.950 +0.400 2,337 16,520 +867 Hover/Click
Aug21 200901 107.035 107.730 106.800 107.550 +0.320 299 3,474 +0 Hover/Click
Total Volume and Open Interest 49,219 293,183 -1,020  
Feeder Cattle(CME) Weekly Monthly
Sep20 200901 140.485 141.550 139.130 140.130 -0.170 1,150 5,201 -358 Hover/Click
Oct20 200901 140.630 141.830 139.435 140.650 +0.020 3,239 17,830 -20 Hover/Click
Nov20 200901 141.485 142.685 140.300 141.535 +0.155 1,803 7,636 +111 Hover/Click
Jan21 200901 139.200 140.330 138.350 139.500 +0.315 1,518 8,384 +296 Hover/Click
Mar21 200901 138.735 139.650 138.000 139.100 +0.500 617 3,267 +13 Hover/Click
Apr21 200901 140.285 140.735 139.235 140.300 +0.470 153 643 +12 Hover/Click
May21 200901 141.100 141.285 140.100 140.935 +0.535 90 522 +30 Hover/Click
Total Volume and Open Interest 8,570 43,483 +84  
Lean Hogs(CME) Weekly Monthly
Oct20 200901 54.000 55.200 53.800 55.030 +1.430 19,714 93,940 -1,944 Hover/Click
Dec20 200901 55.450 56.050 55.230 55.780 +0.650 7,956 54,570 -388 Hover/Click
Feb21 200901 61.730 62.650 61.580 62.080 +0.500 3,844 28,993 -92 Hover/Click
Apr21 200901 66.550 67.200 66.250 66.850 +0.670 1,267 21,831 +76 Hover/Click
May21 200901 71.380 71.430 71.380 71.400 +0.520 39 717 +4  
Jun21 200901 75.730 76.480 75.730 76.380 +0.650 565 9,326 -28 Hover/Click
Jul21 200901 76.530 76.980 76.500 76.880 +0.650 252 3,279 +70 Hover/Click
Aug21 200901 75.900 76.080 75.880 75.980 +0.330 106 1,176 +34 Hover/Click
Total Volume and Open Interest 33,790 214,450 -2,269  
Class III Milk(CME) Weekly Monthly
Aug20 200901 19.77 19.81 19.76 19.81 +0.04 19 6,051 +5 Hover/Click
Sep20 200901 15.70 15.98 15.61 15.88 +0.20 516 4,116 +0 Hover/Click
Oct20 200901 17.70 18.33 17.62 18.27 +0.41 400 4,111 +59 Hover/Click
Nov20 200901 17.29 17.49 17.15 17.41 +0.05 113 2,988 +25 Hover/Click
Dec20 200901 16.80 16.85 16.67 16.82 +0.03 74 2,440 +55 Hover/Click
Jan21 200901 16.20 16.20 16.03 16.15 unch 11 986 +1 Hover/Click
Feb21 200901 16.20 16.20 16.14 16.14 -0.07 13 844 +2 Hover/Click
Mar21 200901 16.28 16.28 16.28 16.28 -0.04 23 901 +22 Hover/Click
Apr21 200901 16.25 16.27 16.25 16.26 -0.07 10 522 +2 Hover/Click
May21 200901 16.38 16.39 16.38 16.39 -0.04 4 590 +3 Hover/Click
Jun21 200901 16.51 16.60 16.51 16.60 unch 14 514 +11 Hover/Click
Jul21 200901 16.77 16.77 16.77 16.77 +0.01 0 205 +0 Hover/Click
Aug21 200901 16.90 16.90 16.86 16.90 -0.02 0 151 +0 Hover/Click
Total Volume and Open Interest 1,197 24,825 +185  
Cocoa(ICE) Weekly Monthly
Sep20 200901 2735 2735 2735 2735 +12 24 215 +0 Hover/Click
Dec20 200901 2664 2684 2651 2666 +12 22,891 106,011 +1,523 Hover/Click
Mar21 200901 2640 2665 2634 2653 +15 8,542 57,174 +531 Hover/Click
May21 200901 2627 2654 2625 2644 +17 4,161 20,086 -592 Hover/Click
Jul21 200901 2619 2646 2619 2635 +16 1,624 11,347 -392 Hover/Click
Sep21 200901 2609 2637 2609 2626 +17 490 7,075 +38 Hover/Click
Dec21 200901 2610 2624 2610 2613 +17 234 7,265 +62 Hover/Click
Total Volume and Open Interest 37,997 209,386 +1,197  
Coffee "C"(ICE) Weekly Monthly
Sep20 200901 132.25 132.30 130.80 131.90 +2.10 54 685 -53 Hover/Click
Dec20 200901 130.45 132.70 129.35 131.40 +2.35 19,751 118,404 +181 Hover/Click
Mar21 200901 131.05 133.00 129.70 131.75 +1.95 11,271 56,602 -885 Hover/Click
May21 200901 131.90 133.85 130.65 132.65 +1.85 6,977 33,776 +830 Hover/Click
Jul21 200901 132.75 134.65 131.55 133.45 +1.85 2,330 16,795 +505 Hover/Click
Sep21 200901 133.30 135.25 132.50 134.10 +1.95 857 8,845 +37 Hover/Click
Total Volume and Open Interest 42,403 263,153 +693  
Orange Juice(ICE) Weekly Monthly
Sep20 200901 110.75 114.65 110.75 112.15 -1.65 453 1,093 -352 Hover/Click
Nov20 200901 117.00 118.00 113.15 115.15 -1.65 696 6,481 +203 Hover/Click
Jan21 200901 118.75 120.30 116.00 117.80 -1.50 33 1,026 +12 Hover/Click
Mar21 200901 120.00 122.90 118.60 120.35 -1.30 8 423 +5 Hover/Click
May21 200901 121.45 122.95 121.45 122.95 -1.20 0 108 +0 Hover/Click
Jul21 200901 124.00 125.45 124.00 125.45 -1.10 0 2 +0 Hover/Click
Total Volume and Open Interest 1,190 9,133 -132  
Sugar #11(ICE) Weekly Monthly
Oct20 200901 12.66 12.80 12.54 12.60 -0.06 41,530 357,639 -4,259 Hover/Click
Mar21 200901 13.28 13.43 13.19 13.24 -0.04 23,723 268,754 +2,535 Hover/Click
May21 200901 13.11 13.21 13.00 13.04 -0.02 11,123 135,141 -109 Hover/Click
Jul21 200901 12.82 12.94 12.73 12.78 -0.01 7,137 97,384 -530 Hover/Click
Oct21 200901 12.71 12.86 12.62 12.70 -0.01 4,583 76,234 +345 Hover/Click
Mar22 200901 12.99 13.08 12.81 12.90 -0.03 3,132 48,184 +706 Hover/Click
May22 200901 12.50 12.58 12.33 12.41 -0.01 593 32,362 +24 Hover/Click
Jul22 200901 12.13 12.20 11.99 12.05 unch 466 22,743 +116 Hover/Click
Total Volume and Open Interest 92,558 1,067,261 -1,071  
London Cocoa(LCE) Weekly Monthly
Sep20 200901 1730 1761 1730 1755 +26 6,933 35,722 -550 Hover/Click
Dec20 200901 1774 1793 1768 1788 +26 9,186 70,801 +110 Hover/Click
Mar21 200901 1740 1766 1740 1765 +25 5,903 61,393 -51 Hover/Click
May21 200901 1742 1759 1740 1758 +23 4,452 31,233 +806 Hover/Click
Jul21 200901 1743 1749 1734 1747 +19 1,648 13,270 +352 Hover/Click
Sep21 200901 1735 1744 1730 1743 +21 992 12,658 -173 Hover/Click
Dec21 200901 1725 1732 1722 1731 +18 436 15,488 -154 Hover/Click
Total Volume and Open Interest 29,550 242,011 +340  
London Sugar(LCE) Weekly Monthly
Oct20 200901 360.90 364.80 360.50 362.50 +2.80 5,636 34,512 -1,816 Hover/Click
Dec20 200901 366.20 369.50 364.40 366.70 +1.50 3,705 29,683 +640 Hover/Click
Mar21 200901 369.80 373.70 368.80 370.50 +1.30 1,295 20,710 +417 Hover/Click
May21 200901 374.40 376.70 371.70 373.20 +0.90 410 9,932 +172 Hover/Click
Aug21 200901 372.10 374.00 368.90 369.90 +0.80 334 4,468 +167 Hover/Click
Total Volume and Open Interest 11,406 104,554 -411  
Cotton(ICE) Weekly Monthly
Oct20 200901 64.94 65.61 64.66 64.66 +0.25 3 116 +0 Hover/Click
Dec20 200901 65.09 66.44 65.04 65.40 +0.24 11,886 118,184 -403 Hover/Click
Mar21 200901 66.06 67.30 66.06 66.31 +0.26 2,840 48,770 +192 Hover/Click
May21 200901 66.76 67.90 66.76 67.07 +0.32 1,218 12,171 -333 Hover/Click
Jul21 200901 67.27 68.32 67.27 67.64 +0.37 616 8,332 +198 Hover/Click
Oct21 200901 66.64 66.64 66.64 66.64 +0.45 0 2 +0 Hover/Click
Total Volume and Open Interest 17,018 205,020 -195  
Lumber(CME) Weekly Monthly
Sep20 200901 931.0 933.0 898.1 928.5 +0.5 920 1,072 -407  
Nov20 200901 739.5 745.0 728.5 728.5 -19.0 1,149 2,348 +224  
Jan21 200901 685.2 690.8 679.2 679.2 -19.0 225 839 +9  
Mar21 200901 627.6 628.8 618.4 618.4 -19.0 34 268 +8  
May21 200901 587.6 587.6 578.5 583.2 -14.3 9 88 +1  
Jul21 200901 578.2 578.2 573.5 578.2 -14.3 0 1 +0  
Sep21 200901 579.7 579.7 579.7 579.7 -14.3        
Total Volume and Open Interest 2,337 4,616 -165  
Crude Oil(NYM) Weekly Monthly
Oct20 200901 42.83 43.43 42.72 42.76 +0.15 272,800 362,305 -10,004 Hover/Click
Nov20 200901 43.12 43.70 43.04 43.08 +0.18 102,445 209,444 -3,362 Hover/Click
Dec20 200901 43.42 43.98 43.37 43.41 +0.20 79,842 271,620 +1,585 Hover/Click
Jan21 200901 43.73 44.27 43.68 43.75 +0.22 16,164 118,673 -200 Hover/Click
Feb21 200901 44.11 44.51 44.00 44.05 +0.23 10,700 67,799 +221 Hover/Click
Mar21 200901 44.26 44.74 44.19 44.33 +0.27 17,615 130,734 -357 Hover/Click
Apr21 200901 44.66 44.94 44.52 44.57 +0.29 2,528 45,447 +171 Hover/Click
May21 200901 44.87 45.13 44.73 44.78 +0.31 1,508 41,513 +57 Hover/Click
Jun21 200901 44.86 45.31 44.77 44.95 +0.31 20,095 180,011 +702 Hover/Click
Jul21 200901 45.16 45.37 45.10 45.11 +0.33 929 40,022 -87 Hover/Click
Aug21 200901 45.23 45.50 45.15 45.23 +0.33 914 31,368 +17 Hover/Click
Sep21 200901 45.18 45.60 45.18 45.33 +0.34 4,111 54,931 +1,038 Hover/Click
Oct21 200901 45.42 45.42 45.42 45.42 +0.35 360 25,965 +103 Hover/Click
Nov21 200901 45.49 45.49 45.49 45.49 +0.35 411 25,088 +178 Hover/Click
Dec21 200901 45.43 45.85 45.33 45.56 +0.35 23,219 193,992 +51 Hover/Click
Jan22 200901 45.60 45.60 45.60 45.60 +0.35 414 19,886 +156 Hover/Click
Total Volume and Open Interest 572,787 2,061,320 -4,530  
e-miNY Crude Oil(NYM)
Oct20 200901 42.825 43.450 42.725 42.750 +0.150 5,997 1,190 -122  
Nov20 200901 43.100 43.700 43.050 43.075 +0.175 243 200 -14  
Dec20 200901 43.475 43.950 43.350 43.400 +0.200 51 673 -2  
Jan21 200901 44.025 44.200 43.750 43.750 +0.225 0 90 +0  
Feb21 200901 44.050 44.250 44.050 44.050 +0.225 3 71 -2  
Mar21 200901 44.450 44.550 44.325 44.325 +0.275 1 40 -1  
Apr21 200901 44.575 44.575 44.575 44.575 +0.300 0 54 +0  
May21 200901 44.775 44.775 44.775 44.775 +0.300 0 20 +0  
Jun21 200901 44.750 45.225 44.750 44.950 +0.300 2 123 +0  
Jul21 200901 45.100 45.100 45.100 45.100 +0.325 0 10 +0  
Total Volume and Open Interest 6,308 2,601 -143  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200901 122.50 124.80 122.13 123.08 +1.35 59,083 105,252 +1,806 Hover/Click
Nov20 200901 124.83 126.95 124.53 125.18 +1.15 20,981 42,844 +263 Hover/Click
Dec20 200901 127.09 129.10 126.87 127.33 +1.01 20,180 46,877 +286 Hover/Click
Jan21 200901 129.15 131.13 128.95 129.32 +0.89 6,364 28,539 +702 Hover/Click
Feb21 200901 130.69 132.71 130.69 130.97 +0.78 3,696 24,070 +184 Hover/Click
Mar21 200901 132.01 133.92 132.01 132.20 +0.75 2,955 17,824 +204 Hover/Click
Apr21 200901 133.06 134.33 132.69 132.81 +0.73 1,238 11,470 +89 Hover/Click
May21 200901 134.02 135.22 133.60 133.76 +0.72 663 8,558 +93 Hover/Click
Jun21 200901 134.59 136.29 134.55 134.83 +0.71 2,424 24,678 -210 Hover/Click
Jul21 200901 136.30 137.83 136.30 136.32 +0.69 162 4,797 -47 Hover/Click
Aug21 200901 137.88 138.94 137.73 137.73 +0.67 188 4,371 +22 Hover/Click
Sep21 200901 139.02 139.02 139.02 139.02 +0.65 203 5,834 -43 Hover/Click
Oct21 200901 140.20 140.20 140.20 140.20 +0.62 99 2,430 +7 Hover/Click
Nov21 200901 142.15 142.15 141.29 141.29 +0.58 95 2,537 +0 Hover/Click
Total Volume and Open Interest 136,440 378,220 -4,370  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200901 122.24 124.44 121.94 122.47 +1.10 79,156 135,164 +3,248 Hover/Click
Nov20 200901 119.61 121.77 119.33 120.12 +1.32 37,122 48,612 +328 Hover/Click
Dec20 200901 118.37 120.53 118.20 118.85 +1.20 28,492 52,067 +1,958 Hover/Click
Jan21 200901 118.82 120.87 118.67 119.26 +1.18 7,172 23,417 +734 Hover/Click
Feb21 200901 120.28 121.86 120.24 120.64 +1.17 2,061 7,907 -8 Hover/Click
Mar21 200901 123.33 124.26 122.72 122.99 +1.18 2,522 19,469 -63 Hover/Click
Apr21 200901 137.84 139.13 137.41 137.87 +1.13 1,593 13,861 -17 Hover/Click
May21 200901 139.48 140.31 138.90 139.35 +1.11 630 6,743 +78 Hover/Click
Jun21 200901 139.46 140.55 139.03 139.53 +1.06 1,799 24,563 +619 Hover/Click
Jul21 200901 139.09 139.09 139.09 139.09 +1.03 62 3,484 +9 Hover/Click
Total Volume and Open Interest 180,058 359,492 +9  
e-miNY RBOB Gasoline(NYM)
Oct20 200901 122.47 122.50 122.47 122.47 +1.10 0 1 +0  
Nov20 200901 120.12 120.12 120.12 120.12 +1.32        
Dec20 200901 118.85 118.85 118.85 118.85 +1.20        
Jan21 200901 119.26 119.26 119.26 119.26 +1.18        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Oct20 200901 2.628 2.675 2.504 2.527 -0.103 152,901 227,765 -11,220 Hover/Click
Nov20 200901 2.918 2.965 2.857 2.901 -0.019 55,537 199,836 +618 Hover/Click
Dec20 200901 3.251 3.304 3.228 3.266 +0.012 33,653 103,082 +74 Hover/Click
Jan21 200901 3.360 3.408 3.339 3.375 +0.020 41,488 129,686 -2,674 Hover/Click
Feb21 200901 3.312 3.354 3.291 3.327 +0.021 14,023 47,220 +2,047 Hover/Click
Mar21 200901 3.166 3.204 3.148 3.185 +0.018 34,347 94,272 +4,484 Hover/Click
Apr21 200901 2.829 2.839 2.798 2.823 +0.004 13,892 80,146 -298 Hover/Click
May21 200901 2.780 2.788 2.754 2.776 +0.005 5,115 45,916 -31 Hover/Click
Jun21 200901 2.811 2.814 2.780 2.800 +0.006 4,180 26,459 +427 Hover/Click
Jul21 200901 2.843 2.844 2.812 2.831 +0.006 2,358 19,117 -129 Hover/Click
Aug21 200901 2.844 2.852 2.820 2.838 +0.006 1,543 19,073 +191 Hover/Click
Sep21 200901 2.833 2.837 2.805 2.826 +0.009 1,311 25,066 +225 Hover/Click
Oct21 200901 2.856 2.860 2.825 2.848 +0.008 4,326 62,695 +621 Hover/Click
Nov21 200901 2.902 2.902 2.872 2.895 +0.008 1,923 26,402 +79 Hover/Click
Dec21 200901 3.029 3.032 3.004 3.025 +0.007 1,499 22,196 +374 Hover/Click
Jan22 200901 3.127 3.134 3.105 3.123 +0.005 2,292 21,006 +575 Hover/Click
Total Volume and Open Interest 372,919 1,235,699 -4,916  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200901 45.60 46.22 45.47 45.58 +0.30 223,895 485,552 -17,439 Hover/Click
Dec20 200901 45.96 46.57 45.86 46.00 +0.34 121,134 376,337 +1,078 Hover/Click
Jan21 200901 46.35 46.91 46.23 46.37 +0.34 38,808 194,510 +2,907 Hover/Click
Feb21 200901 46.69 47.21 46.56 46.70 +0.33 24,777 114,436 +482 Hover/Click
Mar21 200901 47.00 47.50 46.88 47.01 +0.32 19,643 118,736 +2,270 Hover/Click
Apr21 200901 47.28 47.78 47.17 47.32 +0.33 7,228 60,134 -1,131 Hover/Click
May21 200901 47.54 48.01 47.47 47.60 +0.35 5,411 58,583 -106 Hover/Click
Jun21 200901 47.75 48.23 47.63 47.82 +0.35 24,051 163,097 +588 Hover/Click
Jul21 200901 47.86 48.38 47.82 48.01 +0.36 1,282 53,671 -56 Hover/Click
Aug21 200901 48.20 48.20 48.20 48.20 +0.37 1,026 39,213 -179 Hover/Click
Sep21 200901 48.37 48.37 48.37 48.37 +0.38 2,269 48,767 +468 Hover/Click
Oct21 200901 48.50 48.52 48.50 48.52 +0.39 1,409 26,181 -75 Hover/Click
Nov21 200901 48.63 48.63 48.63 48.63 +0.39 361 20,378 -177 Hover/Click
Dec21 200901 48.50 49.08 48.48 48.72 +0.39 23,022 232,578 -378 Hover/Click
Total Volume and Open Interest 504,089 2,390,766 -92,019  
Gas Oil(ICE) Weekly Monthly
Sep20 200901 362.25 368.75 361.75 365.75 +3.75 45,975 98,059 -3,750 Hover/Click
Oct20 200901 367.75 375.00 367.75 371.75 +3.50 76,464 167,028 +4,695 Hover/Click
Nov20 200901 373.25 380.00 373.25 377.00 +3.00 38,079 111,567 -588 Hover/Click
Dec20 200901 377.50 384.00 377.25 381.00 +3.00 37,905 108,100 -453 Hover/Click
Jan21 200901 382.75 388.75 382.25 385.75 +2.50 9,938 50,742 +579 Hover/Click
Feb21 200901 387.50 393.25 387.00 390.25 +2.00 7,826 35,561 +331 Hover/Click
Mar21 200901 392.00 397.75 391.75 394.75 +1.75 9,348 34,279 -1,229 Hover/Click
Apr21 200901 395.50 400.75 395.25 398.00 +1.25 1,942 20,940 +501 Hover/Click
May21 200901 400.25 404.25 398.75 401.00 +1.00 1,469 16,865 +222 Hover/Click
Jun21 200901 401.75 406.75 401.25 403.50 +0.75 5,562 48,910 +1,296 Hover/Click
Total Volume and Open Interest 247,795 917,499 +5,779  
Ethanol(CBOT)
Sep20 200901 1.365 1.365 1.365 1.365 -0.014 5 32 -5  
Oct20 200901 1.306 1.306 1.306 1.306 -0.014 5 30 +5  
Nov20 200901 1.307 1.307 1.307 1.307 -0.014 0 1 +0  
Dec20 200901 1.312 1.312 1.312 1.312 -0.014 0 1 +0  
Jan21 200901 1.297 1.297 1.297 1.297 -0.014        
Feb21 200901 1.297 1.297 1.297 1.297 -0.014        
Mar21 200901 1.297 1.297 1.297 1.297 -0.014        
Apr21 200901 1.342 1.342 1.342 1.342 -0.014        
Total Volume and Open Interest 10 64 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200901 42.85 43.44 42.72 42.76 +0.15 25,730 47,186 +1,816 Hover/Click
Nov20 200901 43.10 43.68 43.05 43.08 +0.18 44,104 38,090 -532 Hover/Click
Dec20 200901 43.43 43.95 43.38 43.41 +0.20 35,479 94,235 -2,473 Hover/Click
Jan21 200901 43.91 44.24 43.72 43.75 +0.22 14,841 16,089 +545 Hover/Click
Feb21 200901 44.28 44.52 44.05 44.05 +0.23 7,461 11,010 +475 Hover/Click
Mar21 200901 44.53 44.71 44.29 44.33 +0.27 4,668 12,917 +66 Hover/Click
Apr21 200901 44.64 44.92 44.55 44.57 +0.29 814 6,188 +44 Hover/Click
May21 200901 45.08 45.08 44.78 44.78 +0.31 337 5,680 +83 Hover/Click
Jun21 200901 44.96 45.27 44.93 44.95 +0.31 6,310 31,044 +720 Hover/Click
Jul21 200901 45.11 45.11 45.11 45.11 +0.33 176 6,228 +75 Hover/Click
Aug21 200901 45.23 45.23 45.23 45.23 +0.33 249 6,507 -98 Hover/Click
Sep21 200901 45.33 45.33 45.33 45.33 +0.34 529 6,820 +188 Hover/Click
Oct21 200901 45.42 45.42 45.42 45.42 +0.35 91 7,105 +59 Hover/Click
Nov21 200901 45.49 45.49 45.49 45.49 +0.35 31 6,243 -6 Hover/Click
Dec21 200901 45.57 45.80 45.52 45.56 +0.35 4,469 72,666 -77 Hover/Click
Jan22 200901 45.60 45.60 45.60 45.60 +0.35 42 3,621 +30 Hover/Click
Total Volume and Open Interest 147,198 456,045 +1,655  
US Dollar Index(ICE) Weekly Monthly
Sep20 200901 92.170 92.400 91.725 92.338 +0.208 35,365 28,697 +1,089 Hover/Click
Dec20 200901 92.135 92.405 91.750 92.342 +0.202 935 2,222 +132 Hover/Click
Mar21 200901 92.030 92.340 91.785 92.340 +0.205 1 119 +1 Hover/Click
Total Volume and Open Interest 36,301 31,041 +1,222  
Australian Dollar(CME) Weekly Monthly
Sep20 200901 73.77 74.14 73.59 73.68 -0.21 99,011 132,797 +3,187 Hover/Click
Dec20 200901 73.80 74.16 73.62 73.70 -0.20 1,071 1,360 +170 Hover/Click
Mar21 200901 73.75 74.14 73.65 73.70 -0.21 2 148 +1 Hover/Click
Total Volume and Open Interest 100,307 134,861 +3,413  
British Pound(CME) Weekly Monthly
Sep20 200901 133.67 134.83 133.58 133.85 +0.06 113,205 179,391 +2,251 Hover/Click
Dec20 200901 133.75 134.89 133.65 133.91 +0.06 1,895 4,992 +848 Hover/Click
Mar21 200901 134.29 134.96 133.75 134.00 +0.06 14 389 +0 Hover/Click
Total Volume and Open Interest 115,279 186,261 +3,125  
Canadian Dollar(CME) Weekly Monthly
Sep20 200901 76.67 76.96 76.42 76.49 -0.28 88,965 134,035 +8,748 Hover/Click
Dec20 200901 76.70 76.97 76.44 76.50 -0.29 1,716 6,403 +433 Hover/Click
Mar21 200901 76.96 76.97 76.48 76.52 -0.29 14 363 +3 Hover/Click
Jun21 200901 76.66 76.91 76.51 76.51 -0.29 0 188 +0 Hover/Click
Total Volume and Open Interest 90,902 141,734 +9,195  
Japanese Yen(CME) Weekly Monthly
Sep20 200901 94.47 94.72 94.21 94.39 -0.09 183,174 150,926 +6,179 Hover/Click
Dec20 200901 94.59 94.82 94.33 94.49 -0.10 2,313 1,873 +535 Hover/Click
Mar21 200901 94.67 94.93 94.58 94.67 -0.09 16 358 +10 Hover/Click
Total Volume and Open Interest 186,247 153,993 +6,825  
Swiss Franc(CME) Weekly Monthly
Sep20 200901 110.71 111.16 109.91 109.99 -0.76 26,706 54,280 +1,238 Hover/Click
Dec20 200901 110.93 111.44 110.20 110.28 -0.76 268 602 +170 Hover/Click
Mar21 200901 111.13 111.53 110.60 110.60 -0.76 0 67 +0 Hover/Click
Total Volume and Open Interest 26,974 55,000 +1,408  
EuroFX(CME) Weekly Monthly
Sep20 200901 119.41 120.15 119.05 119.13 -0.27 236,265 681,149 -4,405 Hover/Click
Dec20 200901 119.64 120.38 119.28 119.36 -0.27 8,165 14,945 +1,575 Hover/Click
Mar21 200901 120.10 120.61 119.58 119.63 -0.27 27 1,070 +11 Hover/Click
Total Volume and Open Interest 246,437 703,350 -2,912  
Mexican Peso(CME) Weekly Monthly
Sep20 200901 455.75 460.50 455.25 457.75 +1.50 47,997 129,249 +462 Hover/Click
Oct20 200901 458.00 458.25 454.00 455.88 +1.63 4 46 +4  
Total Volume and Open Interest 49,476 133,042 +1,536  
Brazilian Real(CME) Weekly Monthly
Oct20 200901 182.95 187.15 182.35 185.80 +3.25 5,777 36,586 +1,080  
Nov20 200901 182.75 186.90 182.25 185.65 +3.20 31 56 +20  
Dec20 200901 185.40 187.00 184.40 185.45 +3.20 55 1,377 +26 Hover/Click
Jan21 200901 185.25 186.35 185.25 185.25 +3.20        
Total Volume and Open Interest 16,361 57,258 -723  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200901 177~010 178~040 176~100 178~000 +0~200 202,191 20,964 -39,089 Hover/Click
Dec20 200901 175~130 176~150 174~210 176~110 +0~200 325,191 1,114,673 +33,268 Hover/Click
Mar21 200901 174~250 175~130 174~250 175~130 +0~200       Hover/Click
Total Volume and Open Interest 527,382 1,135,637 -5,821  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200901 139~110 139~190 139~065 139~185 +0~055 899,499 109,248 -176,231 Hover/Click
Dec20 200901 139~065 139~145 139~010 139~140 +0~060 1,360,286 3,329,548 +121,561 Hover/Click
Mar21 200901 139~140 139~140 139~140 139~140 +0~060       Hover/Click
Total Volume and Open Interest 2,259,785 3,438,796 -54,670  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200901 125~286 125~304 125~264 125~302 +0~010 659,564 114,797 -211,391 Hover/Click
Dec20 200901 126~004 126~024 125~296 126~022 +0~012 1,006,179 3,222,689 +174,333 Hover/Click
Mar21 200901 126~022 126~022 126~022 126~022 +0~012       Hover/Click
Total Volume and Open Interest 1,665,743 3,337,486 -37,058  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200901 110~135 110~137 110~131 110~134 -0~001 470,675 86,576 -193,277 Hover/Click
Dec20 200901 110~151 110~153 110~144 110~150 -0~001 533,400 1,948,814 +161,388 Hover/Click
Mar21 200901 110~150 110~150 110~150 110~150 -0~001       Hover/Click
Total Volume and Open Interest 1,004,075 2,035,390 -31,889  
Eurodollars(CME) Weekly Monthly
Sep20 200901 99.765 99.772 99.762 99.768 unch 156,497 1,447,613 -383  
Dec20 200901 99.710 99.715 99.705 99.715 unch 180,036 1,019,306 -23,997  
Mar21 200901 99.795 99.800 99.790 99.800 unch 170,439 1,006,725 -2,285  
Jun21 200901 99.810 99.815 99.800 99.815 +0.005 173,090 939,460 +14,552  
Sep21 200901 99.805 99.810 99.795 99.810 +0.005 141,483 803,052 -1,536  
Dec21 200901 99.775 99.785 99.770 99.785 +0.005 152,115 742,730 -3,925  
Mar22 200901 99.795 99.805 99.785 99.805 +0.005 125,780 640,058 -6,027  
Jun22 200901 99.785 99.795 99.775 99.795 +0.005 133,748 602,275 +10,479  
Sep22 200901 99.770 99.780 99.760 99.780 +0.005 113,033 384,732 -10,388  
Dec22 200901 99.730 99.745 99.720 99.745 +0.005 131,798 312,730 -804  
Mar23 200901 99.720 99.740 99.710 99.740 +0.010 89,895 441,260 -6,623  
Jun23 200901 99.695 99.715 99.685 99.715 +0.015 92,495 297,456 +5,804  
Sep23 200901 99.655 99.680 99.645 99.680 +0.015 90,704 278,618 +2,471  
Dec23 200901 99.600 99.625 99.590 99.625 +0.015 71,006 202,073 -1,679  
Mar24 200901 99.565 99.595 99.560 99.595 +0.015 60,417 158,301 +4,763  
Jun24 200901 99.520 99.555 99.510 99.555 +0.025 56,303 127,748 +5,441  
Sep24 200901 99.465 99.505 99.455 99.505 +0.025 38,808 140,910 -3,322  
Dec24 200901 99.405 99.445 99.385 99.445 +0.030 46,805 132,988 -1,955  
Total Volume and Open Interest 2,141,273 10,041,642 -6,240  
Ultra T-Bond(CBOT)
Sep20 200901 216~25 219~18 215~14 219~10 +1~08 189,618 51,180 -125,418  
Dec20 200901 219~31 222~15 218~05 222~05 +1~08 209,267 991,194 +16,707  
Mar21 200901 222~05 222~05 222~05 222~05 +1~08        
Total Volume and Open Interest 398,885 1,042,374 -108,711  
Ultra 10-Yr T-Note(CBOT)
Sep20 200901 157~060 157~215 156~260 157~200 +0~100 148,368 140,970 -47,923  
Dec20 200901 159~095 159~265 158~290 159~250 +0~110 218,090 861,441 +31,213  
Mar21 200901 159~250 159~250 159~250 159~250 +0~110        
Total Volume and Open Interest 366,458 1,002,411 -16,710  
30 Day Federal Funds(CBOT)
Sep20 200901 99.915 99.923 99.915 99.920 +0.002 18,413 115,752 +3,761  
Oct20 200901 99.925 99.930 99.925 99.925 unch 13,636 230,216 -1,702  
Nov20 200901 99.930 99.935 99.925 99.930 unch 14,759 176,132 +7,403  
Dec20 200901 99.935 99.940 99.935 99.935 unch 11,250 124,556 -873  
Jan21 200901 99.945 99.945 99.940 99.940 -0.005 18,225 180,392 +6,082  
Feb21 200901 99.950 99.955 99.950 99.950 unch 4,782 92,966 +628  
Total Volume and Open Interest 126,692 1,556,493 +27,340  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200901 151.54 151.80 151.53 151.61 +0.09 2,170 12,703 -71 Hover/Click
Dec20 200901 151.45 151.51 151.44 151.51 +0.08 33 53 +34 Hover/Click
Mar21 200901 151.51 151.51 151.51 151.51 +0.08       Hover/Click
Total Volume and Open Interest 2,203 12,756 -37  
Euro-Buxl(EUREX)
Sep20 200901 216.32 218.62 215.12 217.20 +0.28 65,838 212,662 -12,860  
Dec20 200901 214.62 217.00 213.62 215.62 +0.30 7,038 46,928 +2,811  
Mar21 200901 214.90 214.90 214.90 214.90 +0.28        
Total Volume and Open Interest 72,876 259,590 -10,049  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200901 175.46 176.18 175.17 175.72 +0.16 916,048 1,206,970 -114,156 Hover/Click
Dec20 200901 172.70 173.34 172.35 172.89 +0.16 52,726 201,778 +17,607 Hover/Click
Mar21 200901 175.01 175.01 175.01 175.01 +0.16 0 13 +0 Hover/Click
Total Volume and Open Interest 968,774 1,408,761 -96,549  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200901 134.61 134.86 134.53 134.73 +0.10 495,048 990,604 -64,580 Hover/Click
Dec20 200901 134.65 134.93 134.61 134.81 +0.10 30,869 69,941 +12,402 Hover/Click
Mar21 200901 134.23 134.23 134.23 134.23 +0.10       Hover/Click
Total Volume and Open Interest 525,917 1,060,545 -52,178  
Euro-Schatz(EUREX)
Sep20 200901 112.00 112.07 112.00 112.05 +0.04 373,741 1,592,690 -37,059  
Dec20 200901 112.19 112.24 112.19 112.23 +0.03 76,245 127,812 +41,784  
Mar21 200901 112.05 112.05 112.05 112.05 +0.04        
Total Volume and Open Interest 449,986 1,720,502 +4,725  
3-Mth Euribor(EUREX)
Sep20 200901 100.480 100.480 100.475 100.475 -0.005 0 598 +0  
Dec20 200901 100.475 100.475 100.475 100.475 +0.010 0 312 +0  
Mar21 200901 100.480 100.480 100.480 100.480 +0.005 0 793 +0  
Total Volume and Open Interest 0 3,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200901 136~01 136~05 135~19 135~31 +0~01 25,504 33,840 -6,398 Hover/Click
Dec20 200901 135~01 135~08 134~19 135~01 +0~01 209,022 504,325 +4,276 Hover/Click
Total Volume and Open Interest 237,199 538,165 -2,122  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200901 99.93 99.93 99.92 99.93 +0.00 76,710 465,885 +9,867  
Dec20 200901 99.89 99.90 99.89 99.89 unch 77,347 503,973 -3,983  
Mar21 200901 99.93 99.94 99.92 99.93 unch 97,180 569,820 -1,152  
Jun21 200901 99.96 99.96 99.94 99.96 +0.01 61,935 554,652 +17,129  
Sep21 200901 99.97 99.99 99.96 99.98 +0.01 39,697 419,451 +4,477  
Dec21 200901 99.99 100.00 99.97 99.99 +0.00 41,011 350,668 -812  
Total Volume and Open Interest 664,275 4,114,540 +38,081  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200901 100.480 100.480 100.475 100.480 unch 65,890 482,910 -1,489  
Dec20 200901 100.470 100.475 100.465 100.475 +0.005 92,599 462,808 +1,103  
Mar21 200901 100.475 100.485 100.470 100.485 +0.010 75,383 334,310 +1,555  
Total Volume and Open Interest 689,659 3,608,950 -7,900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200901 99.91 99.91 99.90 99.91 unch 3,237 102,445 -253  
Dec20 200901 99.88 99.89 99.87 99.89 unch 32,423 173,766 -4,734  
Mar21 200901 99.87 99.87 99.85 99.87 unch 9,606 129,186 -1  
Jun21 200901 99.86 99.86 99.84 99.86 unch 14,010 131,543 +10,781  
Sep21 200901 99.85 99.85 99.83 99.84 -0.01 4,261 91,243 +731  
Dec21 200901 99.81 99.82 99.80 99.82 unch 2,822 75,111 +281  
Mar22 200901 99.80 99.81 99.79 99.80 -0.01 2,919 67,851 +1,787  
Jun22 200901 99.77 99.78 99.76 99.78 unch 3,585 26,548 +2,272  
Sep22 200901 99.74 99.76 99.74 99.75 unch 142 1,195 +72  
Dec22 200901 99.72 99.72 99.72 99.72 unch 0 451 +0  
Total Volume and Open Interest 73,005 800,579 +10,936  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200901 98.99 99.02 98.96 99.01 +0.01 304,288 1,582,255 +7,652  
Dec20 200901 98.95 98.97 98.94 98.97 +0.01 452 10,013 -119  
Total Volume and Open Interest 304,740 1,592,268 +7,533  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200901 99.68 99.68 99.68 99.68 +0.00 199,078 1,216,478 -3,163  
Dec20 200901 99.67 99.67 99.66 99.67 unch 2,901 7,858 +2,619  
Total Volume and Open Interest 201,979 1,224,336 -544  
Gold(CMX) Weekly Monthly
Oct20 200901 1965.9 1992.5 1961.2 1970.8 +0.3 11,761 63,472 -549 Hover/Click
Dec20 200901 1973.7 2001.2 1969.2 1978.9 +0.3 334,102 403,976 +2,914 Hover/Click
Feb21 200901 1983.4 2008.2 1977.6 1986.8 +0.3 3,493 36,502 +665 Hover/Click
Apr21 200901 2001.0 2011.6 1983.6 1991.6 +0.2 1,904 18,724 +210 Hover/Click
Jun21 200901 2011.3 2013.8 1990.1 1995.4 unch 710 8,351 +112 Hover/Click
Aug21 200901 2018.6 2018.6 1995.0 1998.8 -0.3 307 4,307 +142 Hover/Click
Oct21 200901 1997.4 2002.5 1997.4 2002.5 -0.2 149 2,597 +43 Hover/Click
Dec21 200901 2001.1 2027.9 2001.1 2006.6 -0.2 682 6,599 +258 Hover/Click
Feb22 200901 2009.3 2009.3 2009.3 2009.3 -0.2 3 18 -1 Hover/Click
Apr22 200901 2011.2 2011.2 2011.2 2011.2 -0.2 0 7 +0 Hover/Click
Jun22 200901 2016.8 2016.8 2016.8 2016.8 -0.2 0 98 +0 Hover/Click
Total Volume and Open Interest 353,889 547,812 +3,808  
Silver(CMX) Weekly Monthly
Sep20 200901 2835.0 2905.0 2786.0 2848.6 +4.9 9,048 10,548 -3,717 Hover/Click
Dec20 200901 2843.0 2923.5 2783.5 2864.5 +5.1 103,767 140,874 +1,983 Hover/Click
Mar21 200901 2860.0 2938.5 2800.0 2880.5 +4.9 1,370 11,968 +227 Hover/Click
May21 200901 2908.0 2946.5 2818.5 2890.5 +4.6 279 2,127 +39 Hover/Click
Jul21 200901 2953.0 2953.5 2829.0 2900.8 +2.5 94 1,283 +15 Hover/Click
Sep21 200901 2914.5 2914.5 2914.5 2914.5 +5.0 2 206 +0 Hover/Click
Dec21 200901 2970.0 2974.0 2923.4 2923.4 +5.0 0 429 +0 Hover/Click
Total Volume and Open Interest 115,214 168,368 -1,351  
Platinum(NYMEX) Weekly Monthly
Oct20 200901 938.3 970.5 935.1 952.7 +14.8 11,966 46,891 -1,122 Hover/Click
Jan21 200901 947.6 979.6 945.0 961.4 +14.0 2,469 11,746 +1,917 Hover/Click
Apr21 200901 953.6 974.6 951.0 966.6 +13.3 0 310 +0 Hover/Click
Jul21 200901 980.0 980.0 974.0 974.0 +13.4 0 12 +0 Hover/Click
Total Volume and Open Interest 14,435 59,022 +795  
Palladium(NYMEX) Weekly Monthly
Sep20 200901 2277.20 2277.20 2277.20 2277.20 +31.80 268 575 -70 Hover/Click
Dec20 200901 2268.70 2344.70 2264.20 2311.10 +31.80 1,656 8,902 +55 Hover/Click
Mar21 200901 2317.20 2325.20 2294.80 2312.10 +30.40 3 113 +3 Hover/Click
Total Volume and Open Interest 1,927 9,597 -12  
Copper(CMX) Weekly Monthly
Sep20 200901 303.25 306.05 299.80 300.95 -3.15 13,122 5,836 -3,228 Hover/Click
Dec20 200901 305.05 309.45 301.40 302.85 -3.30 65,329 133,736 +4,509 Hover/Click
Mar21 200901 306.45 310.60 302.95 304.35 -3.30 6,758 54,396 +1,634 Hover/Click
May21 200901 307.95 310.60 303.85 304.85 -3.35 1,687 16,677 +196 Hover/Click
Jul21 200901 307.10 309.80 303.95 305.25 -3.25 1,016 5,606 +202 Hover/Click
Total Volume and Open Interest 89,841 228,377 +3,928  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200901 28379 28654 28257 28622 +206 147,833 85,287 -567 Hover/Click
Dec20 200901 28207 28522 28132 28493 +204 173 835 +18 Hover/Click
Mar21 200901 28213 28383 28043 28383 +205 12 14 -5 Hover/Click
Jun21 200901 28342 28342 28342 28342 +187 0 1 +0 Hover/Click
Total Volume and Open Interest 148,018 86,137 -554  
S & P 500(CME) Weekly Monthly
Sep20 200901 3504.50 3529.25 3484.75 3527.00 +28.00 1,048 31,070 +800  
Dec20 200901 3516.50 3516.50 3516.50 3516.50 +28.00        
Mar21 200901 3508.50 3508.50 3508.50 3508.50 +28.50        
Jun21 200901 3494.25 3494.25 3494.25 3494.25 +26.75        
Total Volume and Open Interest 1,048 31,144 +800  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200901 3493.25 3530.00 3484.25 3527.00 +28.00 1,248,430 2,694,668 +1,675 Hover/Click
Dec20 200901 3483.75 3520.50 3474.25 3516.50 +28.00 3,699 85,927 +1,012 Hover/Click
Mar21 200901 3477.25 3510.50 3468.25 3508.50 +28.50 55 1,817 +2 Hover/Click
Jun21 200901 3494.25 3494.25 3464.00 3494.25 +26.75 0 40 +0 Hover/Click
Total Volume and Open Interest 1,252,184 2,782,454 +2,689  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200901 12109.75 12328.75 12093.00 12312.50 +198.50 489,066 241,091 -43 Hover/Click
Dec20 200901 12102.00 12315.50 12079.25 12298.00 +198.50 925 4,303 +261 Hover/Click
Mar21 200901 12133.50 12301.00 12076.75 12287.75 +191.00 5 30 -1 Hover/Click
Total Volume and Open Interest 489,996 245,424 +217  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200901 1927.30 1942.60 1906.70 1940.00 +14.20 10,986 57,863 -220 Hover/Click
Dec20 200901 1925.30 1933.00 1905.70 1931.90 +10.10 0 9 +0 Hover/Click
Mar21 200901 1942.00 1942.00 1942.00 1942.00 +14.20       Hover/Click
Total Volume and Open Interest 10,986 57,872 -220  
Volatility Index(CBOE)
Sep20 200901 28.05 28.78 27.25 28.33 +0.45 81,169 132,640 -9,325  
Oct20 200901 33.30 33.77 32.65 33.53 +0.30 43,769 88,958 +5,173  
Nov20 200901 31.50 32.00 31.05 31.88 +0.25 16,652 29,019 -218  
Dec20 200901 29.72 30.10 29.30 29.88 +0.20 8,340 21,469 -117  
Total Volume and Open Interest 155,350 297,485 -3,688  
S & P 600(CME)
Sep20 200901 909.10 909.10 909.10 909.10 +9.30 0 1,089 +0  
Dec20 200901 909.70 909.70 909.70 909.70 +9.30        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200901 1560.30 1580.90 1549.80 1578.50 +17.20 114,005 501,811 -3,128 Hover/Click
Dec20 200901 1554.80 1577.30 1546.40 1575.10 +17.30 68 1,121 +9 Hover/Click
Mar21 200901 1570.60 1570.60 1570.60 1570.60 +15.00       Hover/Click
Total Volume and Open Interest 114,073 502,932 -3,119  
Nikkei 225(CME)
Sep20 200901 23070 23225 23000 23205 +100 12,502 16,296 -81  
Dec20 200901 23020 23125 22945 23125 +105 479 842 +339  
Total Volume and Open Interest 12,981 17,138 +258  
Nikkei 225(SGX) Weekly Monthly
Sep20 200901 23210 23240 23015 23145 -15 116,901 110,906 +5,129  
Dec20 200901 23060 23060 22905 23005 -15 349 16,524 +37  
Mar21 200901 22970 22970 22970 22970 -15 0 978 +0  
Total Volume and Open Interest 117,253 157,779 +6,266  
Nikkei 225 Mini(JPX)
Sep20 200901 23120 23210 23040 23160 unch 943,201 574,650 +17,680  
Dec20 200901 23000 23070 22865 23000 -10 71,002 22,595 +1,383  
Mar21 200901 22940 23010 22825 22960 +10 1,204 3,004 +2  
Total Volume and Open Interest 1,045,520 641,173 +27,705  
Nikkei 225(JPX)
Sep20 200901 23120 23210 23050 23160 unch 78,527 284,321 +6,236  
Dec20 200901 22960 23050 22900 23000 -10 2,292 83,000 +120  
Mar21 200901 22900 22960 22900 22960 +10 2 6,305 +99  
Total Volume and Open Interest 80,828 453,660 +5,165  
Nikkei 225(CME) Yen
Sep20 200901 23065 23225 22990 23195 +95 49,725 40,768 +847  
Dec20 200901 22920 23055 22850 23040 +85 459 906 +332  
Mar21 200901 22960 22960 22960 22960 +95        
Total Volume and Open Interest 50,184 41,674 +1,179  
Nikkei 225(CME) e-Mini Yen
Sep20 200901 23200 23200 23200 23200 +100        
Dec20 200901 23040 23040 23040 23040 +80        
Mar21 200901 22960 22960 22960 22960 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200901 4972.5 4989.0 4887.0 4933.0 -9.5 58,665 235,891 +4,152  
Oct20 200901 4935.0 4936.0 4879.5 4924.5 -9.5 11 10 +9  
Nov20 200901 4921.0 4921.0 4921.0 4921.0 -9.0        
Dec20 200901 4913.5 4913.5 4913.5 4913.5 -9.5 0 59,633 +0  
Mar21 200901 4902.5 4902.5 4902.5 4902.5 -9.5        
Jun21 200901 4816.0 4816.0 4816.0 4816.0 -8.0        
Total Volume and Open Interest 58,676 310,040 +4,161  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200901 25098 25202 24851 25065 -10 158,736 110,582 +7,472  
Oct20 200901 25095 25200 24520 25076 -4        
Total Volume and Open Interest 187,441 132,421    
DAX(EUREX) Weekly Monthly
Sep20 200901 12942.5 13126.0 12844.5 12958.5 +32.5 74,262 76,068 -1,829  
Dec20 200901 12925.5 13100.0 12838.5 12940.5 +32.5 62 996 -25  
Mar21 200901 12930.0 12930.0 12930.0 12930.0 +33.0 0 57 -3  
Total Volume and Open Interest 74,324 77,121 -1,857  
Mini-DAX(EUREX)
Sep20 200901 12942.0 13126.0 12844.0 12958.5 +32.5 41,710 12,634 +269  
Dec20 200901 12978.0 13102.0 12838.0 12940.5 +32.5 56 174 -7  
Mar21 200901 12930.0 12930.0 12930.0 12930.0 +33.0 1 17 +1  
Total Volume and Open Interest 41,767 12,825 +263  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200901 3268 3310 3241 3271 +6 760,475 3,276,029 -7,813  
Dec20 200901 3280 3298 3239 3260 +6 11,630 481,187 +4,257  
Mar21 200901 3246 3246 3246 3246 +6 4,000 13,233 +4,000  
Total Volume and Open Interest 776,105 3,833,401 +444  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200901 10201 10274 10143 10193 +29 31,239 156,552 +1,196  
Dec20 200901 10200 10215 10143 10154 +28 41 646 +15  
Mar21 200901 10050 10050 10050 10050 +27 0 38 +0  
Total Volume and Open Interest 31,280 157,236 +1,211  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200901 5945.00 5978.00 5817.50 5851.50 -110.00 73,169 780,087 +6,388  
Dec20 200901 5875.00 5918.00 5796.00 5820.00 -110.50 131 9,428 +9  
Mar21 200901 5783.50 5783.50 5783.50 5783.50 -111.00 1 190 +0  
Total Volume and Open Interest 73,301 789,763 +6,397  
SPI 200(SFE) Weekly Monthly
Sep20 200901 6031.0 6041.0 5886.0 5927.0 -103.0 40,792 319,547 +281  
Dec20 200901 5933.0 5936.0 5919.0 5919.0 -102.0 13 2,575 +8  
Mar21 200901 5852.0 5852.0 5852.0 5852.0 -102.0 0 1,681 +0  
Total Volume and Open Interest 40,806 324,092 +290  
FTSE MIB(ISE)
Sep20 200901 19765.00 19860.00 19425.00 19585.00 -39.00 18,870 69,437 +738  
Dec20 200901 19690.00 19760.00 19370.00 19515.00 -44.00 9 1,434 +6  
Mar21 200901 19355.00 19355.00 19355.00 19355.00 -44.00        
Total Volume and Open Interest 18,879 70,871 +744  
KOSPI 200(KFE)
Sep20 200901 307.35 311.00 307.30 310.45 +3.75 319,416 287,495 -2,657  
Dec20 200901 306.75 310.50 306.75 309.95 +3.60 1,218 39,053 -43  
Mar21 200901 306.00 307.75 306.00 307.00 +2.45 1 4,049 +1  
Total Volume and Open Interest 320,652 362,919 -2,699  
GSCI(CME) Weekly Monthly
Sep20 200901 362.00 362.20 359.80 360.10 +0.75 14 5,791 -8  
Oct20 200901 363.45 365.75 363.45 363.45 +0.75        
Nov20 200901 359.05 359.05 359.05 359.05 -8.05        
Total Volume and Open Interest 14 5,791 -8  
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