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 September 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200902 951.50 962.50 947.50 962.50 +7.50 1,130 1,206 -553 Hover/Click
Nov20 200902 953.00 963.00 946.00 962.00 +7.25 147,147 397,592 +2,808 Hover/Click
Jan21 200902 959.00 969.00 952.00 968.25 +7.25 30,010 102,463 +1,447 Hover/Click
Mar21 200902 960.25 970.25 953.50 969.75 +8.00 24,018 169,316 +2,048 Hover/Click
May21 200902 961.00 972.00 955.75 971.25 +8.25 10,422 85,674 +114 Hover/Click
Jul21 200902 964.75 974.25 958.75 974.00 +8.25 10,324 60,293 +2,195 Hover/Click
Aug21 200902 964.50 972.25 957.50 972.25 +8.00 768 3,819 +280 Hover/Click
Sep21 200902 951.00 960.25 947.25 960.25 +7.50 173 1,775 +40 Hover/Click
Nov21 200902 942.50 952.25 939.50 952.25 +7.50 4,862 25,282 +393 Hover/Click
Jan22 200902 943.25 952.75 940.50 952.75 +7.75 681 4,021 +34 Hover/Click
Mar22 200902 930.50 940.25 926.75 938.75 +8.00 854 10,062 +232 Hover/Click
May22 200902 927.50 939.25 925.75 937.50 +9.00 227 1,380 +44 Hover/Click
Jul22 200902 933.75 944.25 932.00 942.50 +8.25 147 590 +80 Hover/Click
Aug22 200902 940.50 940.50 940.50 940.50 +8.50 0 32 +0 Hover/Click
Total Volume and Open Interest 230,836 864,251 +9,186  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200902 303.40 303.50 300.00 302.30 -0.50 5,092 2,314 -1,992 Hover/Click
Oct20 200902 304.60 306.20 302.10 304.90 -0.30 19,709 58,010 -532 Hover/Click
Dec20 200902 310.40 311.60 307.60 310.20 -0.60 60,970 178,704 -269 Hover/Click
Jan21 200902 312.80 313.80 309.90 312.30 -0.70 14,471 41,763 +515 Hover/Click
Mar21 200902 313.50 314.50 310.80 312.80 -1.00 11,507 57,610 -181 Hover/Click
May21 200902 314.00 315.00 311.50 313.20 -1.10 7,450 39,117 +265 Hover/Click
Jul21 200902 315.00 315.80 312.70 314.00 -1.20 3,359 31,274 +402 Hover/Click
Aug21 200902 313.70 315.80 313.00 314.10 -1.20 915 7,207 +96 Hover/Click
Sep21 200902 313.00 314.30 311.80 312.90 -0.80 233 8,474 +35 Hover/Click
Oct21 200902 310.20 311.60 309.20 310.30 -0.40 448 6,389 -13 Hover/Click
Total Volume and Open Interest 125,041 447,219 -1,537  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200902 33.10 33.67 33.03 33.67 +0.55 2,315 2,207 -663 Hover/Click
Oct20 200902 32.93 33.44 32.60 33.39 +0.63 17,316 53,185 -252 Hover/Click
Dec20 200902 33.00 33.58 32.70 33.53 +0.65 76,591 183,190 -4,655 Hover/Click
Jan21 200902 33.13 33.71 32.85 33.67 +0.65 12,062 52,204 -54 Hover/Click
Mar21 200902 33.24 33.80 32.96 33.76 +0.63 8,917 61,323 +498 Hover/Click
May21 200902 33.30 33.88 33.02 33.86 +0.66 4,365 47,831 +575 Hover/Click
Jul21 200902 33.26 33.95 33.09 33.92 +0.68 2,731 30,118 +332 Hover/Click
Aug21 200902 33.14 33.84 33.10 33.83 +0.68 673 3,490 +215 Hover/Click
Sep21 200902 33.66 33.66 32.88 33.66 +0.66 188 2,117 +26 Hover/Click
Oct21 200902 32.82 33.41 32.62 33.38 +0.64 505 3,421 +96 Hover/Click
Total Volume and Open Interest 126,228 453,366 -3,794  
Canola(WCE) Weekly Monthly
Nov20 200902 500.7 504.1 498.5 503.5 +2.4 12,907 144,181 +1,683 Hover/Click
Jan21 200902 506.1 511.6 506.1 511.2 +2.2 6,194 45,115 -166 Hover/Click
Mar21 200902 514.1 517.2 512.0 516.9 +1.7 1,529 13,994 -14 Hover/Click
May21 200902 519.0 522.1 517.1 521.7 +1.3 676 8,836 +150 Hover/Click
Jul21 200902 521.8 524.9 520.2 523.8 +0.6 592 3,634 +128 Hover/Click
Total Volume and Open Interest 22,581 217,743 +2,094  
Corn(CBOT) Weekly Monthly
Sep20 200902 349.25 350.50 345.25 349.75 +0.25 11,030 5,638 -4,064 Hover/Click
Dec20 200902 358.00 359.50 354.25 358.75 +0.75 239,346 801,519 +3,565 Hover/Click
Mar21 200902 367.50 369.25 363.75 369.25 +1.50 65,266 215,805 +5,824 Hover/Click
May21 200902 374.00 375.75 370.50 375.75 +1.25 18,286 73,267 +3,438 Hover/Click
Jul21 200902 378.00 379.75 375.00 379.50 +1.00 15,866 96,445 +1,039 Hover/Click
Sep21 200902 375.50 377.50 373.50 377.25 +1.75 2,502 38,588 +351 Hover/Click
Dec21 200902 381.50 383.75 379.50 383.50 +1.50 19,425 119,486 -332 Hover/Click
Mar22 200902 390.50 392.25 388.50 392.00 +1.50 693 5,432 +39 Hover/Click
May22 200902 396.75 397.25 394.25 397.25 +1.50 87 898 +33 Hover/Click
Jul22 200902 399.00 401.00 398.00 401.00 +1.50 303 2,413 +119 Hover/Click
Total Volume and Open Interest 373,189 1,364,454 +10,165  
Wheat(CBOT) Weekly Monthly
Sep20 200902 554.50 554.50 545.00 547.75 -8.00 1,104 528 -689 Hover/Click
Dec20 200902 565.00 565.75 554.75 558.25 -5.75 69,399 218,206 +2,347 Hover/Click
Mar21 200902 572.25 573.50 563.25 566.75 -5.00 17,744 59,174 +2,045 Hover/Click
May21 200902 575.75 577.25 567.75 571.25 -3.75 7,610 20,027 -542 Hover/Click
Jul21 200902 572.50 574.75 566.25 569.50 -3.00 8,839 36,541 -315 Hover/Click
Sep21 200902 577.25 578.75 571.00 574.50 -2.50 1,626 4,148 +148 Hover/Click
Total Volume and Open Interest 107,780 351,952 +3,539  
Wheat(KCBT) Weekly Monthly
Sep20 200902 481.00 481.00 473.75 476.75 -6.75 606 654 -387 Hover/Click
Dec20 200902 486.25 487.75 476.50 479.25 -6.25 38,812 157,504 -2,841 Hover/Click
Mar21 200902 496.00 498.00 487.50 490.25 -5.75 17,653 39,230 -54 Hover/Click
May21 200902 503.75 504.75 494.75 497.50 -5.50 3,913 15,718 +121 Hover/Click
Jul21 200902 508.50 509.75 500.50 503.00 -5.50 3,294 12,162 +324 Hover/Click
Sep21 200902 514.75 516.50 507.50 510.25 -5.00 535 2,209 -100 Hover/Click
Dec21 200902 525.50 527.00 518.50 521.25 -5.00 111 2,310 +27 Hover/Click
Total Volume and Open Interest 64,954 229,938 -2,890  
Wheat(MGE) Weekly Monthly
Sep20 200902 525.00 525.25 525.00 525.25 unch 313 66 -1,626 Hover/Click
Dec20 200902 545.00 549.50 545.00 547.50 +1.25 8,857 39,002 -1,585 Hover/Click
Mar21 200902 558.25 561.25 557.50 560.00 +1.75 1,830 11,604 +208 Hover/Click
May21 200902 567.50 568.25 565.00 567.25 +2.00 485 3,516 -34 Hover/Click
Jul21 200902 573.75 574.00 570.75 573.00 +1.50 408 1,760 +21 Hover/Click
Sep21 200902 577.00 579.00 575.25 577.75 +0.50 440 1,798 +10 Hover/Click
Total Volume and Open Interest 12,413 57,922 -2,973  
Oats(CBOT) Weekly Monthly
Sep20 200902 275.00 275.00 275.00 275.00 -3.00 0 2 +0 Hover/Click
Dec20 200902 278.00 279.00 273.75 275.75 -3.00 614 4,704 +190 Hover/Click
Mar21 200902 274.50 276.00 271.50 274.75 +0.50 37 252 -7 Hover/Click
May21 200902 272.00 272.50 271.25 271.25 -0.75 12 74 +3 Hover/Click
Total Volume and Open Interest 663 5,032 +186  
Rough Rice(CBOT) Weekly Monthly
Sep20 200902 12.39 12.39 12.39 12.39 +0.14 42 41 -40 Hover/Click
Nov20 200902 12.25 12.31 12.21 12.28 +0.06 318 9,771 +67 Hover/Click
Jan21 200902 12.39 12.44 12.38 12.41 +0.02 13 234 +0 Hover/Click
Mar21 200902 12.55 12.55 12.55 12.55 -0.01 0 51 +0 Hover/Click
Total Volume and Open Interest 373 10,106 +27  
Live Cattle(CME) Weekly Monthly
Oct20 200902 105.450 105.550 103.385 104.480 -1.000 22,832 116,558 -530 Hover/Click
Dec20 200902 109.100 109.350 107.250 108.450 -0.700 12,834 70,477 +1,423 Hover/Click
Feb21 200902 112.680 112.950 111.035 112.050 -0.700 5,763 48,123 +299 Hover/Click
Apr21 200902 114.750 115.035 113.400 114.385 -0.665 3,335 38,157 +372 Hover/Click
Jun21 200902 108.700 108.830 107.300 108.250 -0.700 2,642 17,502 +982 Hover/Click
Aug21 200902 107.285 107.430 106.050 106.900 -0.650 270 3,528 +54 Hover/Click
Total Volume and Open Interest 47,738 295,729 +2,546  
Feeder Cattle(CME) Weekly Monthly
Sep20 200902 140.435 140.580 137.500 138.700 -1.430 968 5,010 -191 Hover/Click
Oct20 200902 140.800 140.985 138.035 139.450 -1.200 5,204 17,566 -264 Hover/Click
Nov20 200902 141.535 141.580 138.830 140.350 -1.185 2,934 7,691 +55 Hover/Click
Jan21 200902 139.550 139.600 137.235 138.580 -0.920 1,541 8,427 +43 Hover/Click
Mar21 200902 138.935 139.035 136.830 138.235 -0.865 622 3,358 +91 Hover/Click
Apr21 200902 140.300 140.300 138.150 139.485 -0.815 181 662 +19 Hover/Click
May21 200902 140.700 141.100 139.185 140.380 -0.555 61 525 +3 Hover/Click
Total Volume and Open Interest 11,511 43,239 -244  
Lean Hogs(CME) Weekly Monthly
Oct20 200902 55.250 56.930 54.900 56.400 +1.370 13,110 93,889 -51 Hover/Click
Dec20 200902 55.980 56.800 55.450 56.500 +0.720 6,682 55,878 +1,308 Hover/Click
Feb21 200902 62.080 62.650 61.550 62.380 +0.300 3,685 28,864 -129 Hover/Click
Apr21 200902 66.830 67.250 66.400 67.130 +0.280 1,834 21,494 -337 Hover/Click
May21 200902 71.350 71.530 71.330 71.530 +0.130 18 717 +0  
Jun21 200902 76.350 76.750 76.030 76.680 +0.300 756 9,466 +140 Hover/Click
Jul21 200902 76.880 77.300 76.600 77.200 +0.320 196 3,341 +62 Hover/Click
Aug21 200902 75.900 76.450 75.780 76.430 +0.450 41 1,182 +6 Hover/Click
Total Volume and Open Interest 26,642 215,482 +1,032  
Class III Milk(CME) Weekly Monthly
Sep20 200902 15.93 16.63 15.82 16.63 +0.75 272 4,098 -18 Hover/Click
Oct20 200902 18.30 19.02 18.16 19.02 +0.75 252 4,173 +62 Hover/Click
Nov20 200902 17.45 18.16 17.34 18.07 +0.66 135 3,014 +26 Hover/Click
Dec20 200902 16.83 17.28 16.77 17.20 +0.38 65 2,487 +47 Hover/Click
Jan21 200902 16.20 16.52 16.15 16.45 +0.30 18 988 +2 Hover/Click
Feb21 200902 16.20 16.31 16.20 16.29 +0.15 16 842 -2 Hover/Click
Mar21 200902 16.30 16.35 16.24 16.29 +0.01 19 902 +1 Hover/Click
Apr21 200902 16.30 16.31 16.28 16.28 +0.02 7 523 +1 Hover/Click
May21 200902 16.44 16.45 16.39 16.39 unch 3 590 +0 Hover/Click
Jun21 200902 16.67 16.67 16.61 16.67 +0.07 3 514 +0 Hover/Click
Jul21 200902 16.80 16.80 16.80 16.80 +0.03 0 205 +0 Hover/Click
Aug21 200902 16.90 16.90 16.90 16.90 unch 0 151 +0 Hover/Click
Sep21 200902 16.88 16.97 16.88 16.97 +0.06 0 138 +0 Hover/Click
Total Volume and Open Interest 823 24,941 +116  
Cocoa(ICE) Weekly Monthly
Sep20 200902 2750 2750 2750 2750 +15 17 114 -101 Hover/Click
Dec20 200902 2662 2700 2639 2681 +15 13,977 106,611 +600 Hover/Click
Mar21 200902 2649 2683 2629 2665 +12 4,170 57,638 +464 Hover/Click
May21 200902 2636 2673 2621 2656 +12 1,280 20,110 +24 Hover/Click
Jul21 200902 2628 2664 2614 2647 +12 317 11,214 -133 Hover/Click
Sep21 200902 2648 2656 2608 2638 +12 166 7,052 -23 Hover/Click
Dec21 200902 2618 2640 2600 2625 +12 86 7,264 -1 Hover/Click
Total Volume and Open Interest 20,078 210,226 +840  
Coffee "C"(ICE) Weekly Monthly
Sep20 200902 130.95 131.50 130.00 131.50 -0.40 56 246 -439 Hover/Click
Dec20 200902 130.25 132.50 128.60 131.30 -0.10 24,053 119,032 +628 Hover/Click
Mar21 200902 130.80 132.95 129.20 131.80 +0.05 11,741 55,505 -1,097 Hover/Click
May21 200902 130.20 133.80 130.20 132.65 unch 6,656 34,088 +312 Hover/Click
Jul21 200902 132.10 134.55 131.15 133.45 unch 1,738 16,745 -50 Hover/Click
Sep21 200902 132.85 135.05 131.90 134.10 unch 965 8,891 +46 Hover/Click
Total Volume and Open Interest 46,846 262,782 -371  
Orange Juice(ICE) Weekly Monthly
Sep20 200902 113.40 113.40 113.40 113.40 +1.25 396 706 -387 Hover/Click
Nov20 200902 116.25 116.50 113.35 115.90 +0.75 836 6,676 +195 Hover/Click
Jan21 200902 117.95 118.75 116.35 118.45 +0.65 20 1,035 +9 Hover/Click
Mar21 200902 118.95 121.35 118.90 121.05 +0.70 4 426 +3 Hover/Click
May21 200902 123.65 123.65 123.65 123.65 +0.70 0 108 +0 Hover/Click
Jul21 200902 126.15 126.15 126.15 126.15 +0.70 0 2 +0 Hover/Click
Total Volume and Open Interest 1,256 8,953 -180  
Sugar #11(ICE) Weekly Monthly
Oct20 200902 12.60 12.64 12.42 12.44 -0.16 27,863 358,034 +395 Hover/Click
Mar21 200902 13.22 13.27 13.10 13.12 -0.12 15,717 269,984 +1,230 Hover/Click
May21 200902 13.04 13.08 12.93 13.01 -0.03 6,781 136,169 +1,028 Hover/Click
Jul21 200902 12.76 12.88 12.68 12.85 +0.07 4,175 97,667 +283 Hover/Click
Oct21 200902 12.66 12.89 12.60 12.85 +0.15 2,482 77,068 +834 Hover/Click
Mar22 200902 12.87 13.12 12.81 13.09 +0.19 1,021 48,600 +416 Hover/Click
May22 200902 12.34 12.67 12.34 12.65 +0.24 404 32,375 +13 Hover/Click
Jul22 200902 12.00 12.32 12.00 12.30 +0.25 219 22,799 +56 Hover/Click
Total Volume and Open Interest 58,901 1,071,665 +4,404  
London Cocoa(LCE) Weekly Monthly
Sep20 200902 1760 1789 1753 1787 +32 10,299 27,770 -7,952 Hover/Click
Dec20 200902 1788 1810 1785 1809 +21 13,795 70,501 -300 Hover/Click
Mar21 200902 1766 1782 1761 1781 +16 9,356 62,252 +859 Hover/Click
May21 200902 1762 1776 1754 1775 +17 9,521 33,899 +2,666 Hover/Click
Jul21 200902 1751 1766 1744 1764 +17 3,028 13,300 +30 Hover/Click
Sep21 200902 1749 1760 1747 1759 +16 1,732 13,234 +576 Hover/Click
Dec21 200902 1748 1748 1748 1748 +17 1,039 15,146 -342 Hover/Click
Total Volume and Open Interest 48,770 237,548 -4,463  
London Sugar(LCE) Weekly Monthly
Oct20 200902 362.50 363.50 358.60 359.10 -3.40 3,621 33,576 -936 Hover/Click
Dec20 200902 367.40 367.70 362.50 363.30 -3.40 2,842 30,297 +614 Hover/Click
Mar21 200902 371.00 371.20 367.00 367.60 -2.90 1,755 21,177 +467 Hover/Click
May21 200902 374.30 374.30 371.10 372.40 -0.80 1,616 10,385 +453 Hover/Click
Aug21 200902 368.80 371.30 367.90 370.70 +0.80 564 4,589 +121 Hover/Click
Total Volume and Open Interest 10,409 105,274 +720  
Cotton(ICE) Weekly Monthly
Oct20 200902 64.75 64.75 64.15 64.18 -0.48 1 117 +1 Hover/Click
Dec20 200902 65.40 65.96 64.76 64.96 -0.44 14,316 120,900 +2,716 Hover/Click
Mar21 200902 66.26 66.84 65.68 65.88 -0.43 2,712 48,777 +7 Hover/Click
May21 200902 67.01 67.60 66.52 66.76 -0.31 723 12,369 +198 Hover/Click
Jul21 200902 67.66 68.16 67.15 67.46 -0.18 498 8,376 +44 Hover/Click
Oct21 200902 66.45 66.45 66.45 66.45 -0.19 0 2 +0 Hover/Click
Total Volume and Open Interest 18,804 208,103 +3,083  
Lumber(CME) Weekly Monthly
Sep20 200902 924.9 925.0 900.0 903.3 -25.2 302 583 -489  
Nov20 200902 713.9 716.2 699.5 699.5 -29.0 404 2,456 +108  
Jan21 200902 661.7 662.5 650.2 650.2 -29.0 57 837 -2  
Mar21 200902 592.8 592.8 589.4 589.4 -29.0 1 268 +0  
May21 200902 554.2 554.2 554.2 554.2 -29.0 0 88 +0  
Jul21 200902 549.2 549.2 549.2 549.2 -29.0 0 1 +0  
Sep21 200902 550.7 550.7 550.7 550.7 -29.0        
Total Volume and Open Interest 764 4,233 -383  
Crude Oil(NYM) Weekly Monthly
Oct20 200902 43.02 43.21 41.23 41.51 -1.25 236,877 354,093 -8,212 Hover/Click
Nov20 200902 43.35 43.51 41.59 41.85 -1.23 77,846 211,972 +2,528 Hover/Click
Dec20 200902 43.66 43.84 41.97 42.22 -1.19 59,380 271,326 -294 Hover/Click
Jan21 200902 44.01 44.15 42.36 42.60 -1.15 15,074 118,536 -137 Hover/Click
Feb21 200902 44.26 44.46 42.72 42.95 -1.10 14,040 69,773 +1,974 Hover/Click
Mar21 200902 44.54 44.72 43.05 43.27 -1.06 12,129 131,360 +626 Hover/Click
Apr21 200902 44.81 44.93 43.36 43.57 -1.00 2,854 45,543 +96 Hover/Click
May21 200902 45.04 45.18 43.60 43.82 -0.96 2,975 41,605 +92 Hover/Click
Jun21 200902 45.23 45.36 43.82 44.04 -0.91 14,193 179,664 -347 Hover/Click
Jul21 200902 45.47 45.47 44.07 44.23 -0.88 2,205 40,455 +433 Hover/Click
Aug21 200902 45.54 45.60 44.30 44.38 -0.85 1,848 32,636 +1,268 Hover/Click
Sep21 200902 45.51 45.70 44.34 44.51 -0.82 2,078 54,608 -323 Hover/Click
Oct21 200902 44.82 44.82 44.52 44.62 -0.80 345 26,076 +111 Hover/Click
Nov21 200902 45.60 45.61 44.72 44.72 -0.77 314 25,136 +48 Hover/Click
Dec21 200902 45.74 45.95 44.58 44.80 -0.76 18,144 193,450 -542 Hover/Click
Jan22 200902 44.80 44.85 44.80 44.85 -0.75 609 20,025 +139 Hover/Click
Total Volume and Open Interest 474,778 2,061,302 -18  
e-miNY Crude Oil(NYM)
Oct20 200902 43.050 43.200 41.225 41.500 -1.250 6,752 1,389 +199  
Nov20 200902 43.425 43.500 41.600 41.850 -1.225 325 187 -13  
Dec20 200902 43.625 43.825 41.975 42.225 -1.175 136 705 +32  
Jan21 200902 43.300 43.300 42.525 42.600 -1.150 9 98 +8  
Feb21 200902 44.375 44.375 42.950 42.950 -1.100 21 88 +17  
Mar21 200902 44.150 44.350 43.150 43.275 -1.050 4 38 -2  
Apr21 200902 43.575 43.575 43.575 43.575 -1.000 4 52 -2  
May21 200902 43.825 43.825 43.825 43.825 -0.950 0 20 +0  
Jun21 200902 44.150 44.275 43.850 44.050 -0.900 8 122 -1  
Jul21 200902 44.325 44.325 44.225 44.225 -0.875 0 10 +0  
Total Volume and Open Interest 7,270 2,843 +242  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200902 123.35 124.46 118.44 118.85 -4.23 57,225 106,461 +1,209 Hover/Click
Nov20 200902 125.69 126.51 120.79 121.17 -4.01 21,805 44,052 +1,208 Hover/Click
Dec20 200902 128.00 128.63 123.00 123.35 -3.98 27,087 51,039 +4,162 Hover/Click
Jan21 200902 130.07 130.58 125.03 125.35 -3.97 6,153 28,874 +335 Hover/Click
Feb21 200902 131.71 132.21 126.73 127.03 -3.94 4,865 24,373 +303 Hover/Click
Mar21 200902 133.02 133.42 128.03 128.31 -3.89 2,769 17,745 -79 Hover/Click
Apr21 200902 132.34 133.70 128.77 128.95 -3.86 1,185 11,627 +157 Hover/Click
May21 200902 133.95 133.95 129.77 129.92 -3.84 585 8,682 +124 Hover/Click
Jun21 200902 135.33 135.95 130.85 131.00 -3.83 2,478 25,322 +644 Hover/Click
Jul21 200902 134.42 134.50 132.52 132.52 -3.80 156 4,838 +41 Hover/Click
Aug21 200902 138.34 138.34 133.95 133.99 -3.74 205 4,458 +87 Hover/Click
Sep21 200902 137.00 137.00 135.33 135.33 -3.69 359 5,740 -94 Hover/Click
Oct21 200902 141.30 141.30 136.56 136.56 -3.64 555 2,431 +1 Hover/Click
Nov21 200902 139.49 139.49 137.65 137.65 -3.64 223 2,544 +7 Hover/Click
Total Volume and Open Interest 126,449 383,278 +5,058  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200902 123.59 124.70 119.24 120.20 -2.27 49,301 129,712 -5,452 Hover/Click
Nov20 200902 121.23 122.10 117.10 117.73 -2.39 23,290 51,273 +2,661 Hover/Click
Dec20 200902 120.09 120.59 115.84 116.27 -2.58 15,000 52,591 +524 Hover/Click
Jan21 200902 120.41 120.91 116.20 116.65 -2.61 4,622 23,408 -9 Hover/Click
Feb21 200902 121.89 122.13 117.87 118.08 -2.56 1,275 7,956 +49 Hover/Click
Mar21 200902 124.24 124.53 120.01 120.46 -2.53 1,287 19,519 +50 Hover/Click
Apr21 200902 138.53 138.60 135.21 135.47 -2.40 620 13,824 -37 Hover/Click
May21 200902 140.70 140.70 136.82 137.14 -2.21 790 6,999 +256 Hover/Click
Jun21 200902 140.79 140.95 136.94 137.47 -2.06 997 24,655 +92 Hover/Click
Jul21 200902 139.09 139.09 137.05 137.05 -2.04 419 3,631 +147 Hover/Click
Total Volume and Open Interest 98,637 351,628 -7,864  
e-miNY RBOB Gasoline(NYM)
Oct20 200902 122.50 122.50 120.20 120.20 -2.27 0 1 +0  
Nov20 200902 117.73 117.73 117.73 117.73 -2.39        
Dec20 200902 116.27 116.27 116.27 116.27 -2.58        
Jan21 200902 116.65 116.65 116.65 116.65 -2.61        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200902 2.516 2.578 2.415 2.486 -0.041 203,888 225,916 -1,849 Hover/Click
Nov20 200902 2.899 2.975 2.837 2.931 +0.030 82,875 208,195 +8,359 Hover/Click
Dec20 200902 3.260 3.329 3.220 3.288 +0.022 51,604 112,759 +9,677 Hover/Click
Jan21 200902 3.366 3.432 3.331 3.399 +0.024 31,135 130,417 +731 Hover/Click
Feb21 200902 3.304 3.379 3.285 3.357 +0.030 9,843 47,424 +204 Hover/Click
Mar21 200902 3.176 3.229 3.148 3.216 +0.031 21,166 93,116 -1,156 Hover/Click
Apr21 200902 2.811 2.862 2.790 2.844 +0.021 17,434 79,589 -557 Hover/Click
May21 200902 2.764 2.811 2.744 2.794 +0.018 6,983 45,881 -35 Hover/Click
Jun21 200902 2.797 2.834 2.773 2.817 +0.017 4,203 27,051 +592 Hover/Click
Jul21 200902 2.828 2.861 2.806 2.847 +0.016 2,906 18,942 -175 Hover/Click
Aug21 200902 2.824 2.868 2.815 2.854 +0.016 2,262 19,568 +495 Hover/Click
Sep21 200902 2.824 2.854 2.801 2.842 +0.016 2,346 25,221 +155 Hover/Click
Oct21 200902 2.845 2.874 2.825 2.864 +0.016 3,900 62,891 +196 Hover/Click
Nov21 200902 2.881 2.919 2.874 2.911 +0.016 1,389 26,658 +256 Hover/Click
Dec21 200902 3.010 3.047 3.004 3.040 +0.015 1,187 22,391 +195 Hover/Click
Jan22 200902 3.105 3.147 3.105 3.138 +0.015 2,169 21,677 +671 Hover/Click
Total Volume and Open Interest 450,715 1,255,765 +20,066  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200902 45.83 46.05 44.20 44.43 -1.15 174,307 487,191 +1,639 Hover/Click
Dec20 200902 46.21 46.48 44.65 44.87 -1.13 102,698 383,471 +7,134 Hover/Click
Jan21 200902 46.59 46.86 45.06 45.27 -1.10 31,101 194,796 +286 Hover/Click
Feb21 200902 47.00 47.21 45.47 45.66 -1.04 18,345 114,983 +547 Hover/Click
Mar21 200902 47.32 47.53 45.83 46.04 -0.97 15,699 118,627 -109 Hover/Click
Apr21 200902 47.60 47.82 46.21 46.40 -0.92 8,203 58,686 -1,448 Hover/Click
May21 200902 47.92 48.09 46.53 46.72 -0.88 3,797 58,326 -257 Hover/Click
Jun21 200902 48.13 48.32 46.80 47.00 -0.82 15,325 164,762 +1,665 Hover/Click
Jul21 200902 48.41 48.50 47.01 47.21 -0.80 3,031 54,138 +467 Hover/Click
Aug21 200902 47.42 47.42 47.42 47.42 -0.78 1,221 39,082 -131 Hover/Click
Sep21 200902 47.61 47.61 47.61 47.61 -0.76 706 48,848 +81 Hover/Click
Oct21 200902 47.78 47.78 47.78 47.78 -0.74 466 26,402 +221 Hover/Click
Nov21 200902 47.90 47.90 47.90 47.90 -0.73 129 20,496 +118 Hover/Click
Dec21 200902 48.99 49.19 47.81 48.01 -0.71 15,462 232,863 +285 Hover/Click
Total Volume and Open Interest 395,654 2,401,148 +10,382  
Gas Oil(ICE) Weekly Monthly
Sep20 200902 365.50 368.00 349.50 355.25 -10.50 26,430 96,025 -2,034 Hover/Click
Oct20 200902 371.25 374.00 356.00 361.25 -10.50 59,684 169,851 +2,823 Hover/Click
Nov20 200902 376.75 379.00 361.75 366.75 -10.25 26,849 111,671 +104 Hover/Click
Dec20 200902 380.50 382.75 365.75 370.75 -10.25 22,672 109,574 +1,474 Hover/Click
Jan21 200902 385.25 387.50 370.75 375.75 -10.00 5,867 50,527 -215 Hover/Click
Feb21 200902 390.00 392.25 375.50 380.50 -9.75 3,852 35,312 -249 Hover/Click
Mar21 200902 394.75 396.25 380.00 384.75 -10.00 2,965 34,417 +138 Hover/Click
Apr21 200902 399.50 399.75 383.50 388.25 -9.75 1,363 20,647 -293 Hover/Click
May21 200902 402.00 403.00 388.25 391.50 -9.50 1,469 17,462 +597 Hover/Click
Jun21 200902 403.50 405.50 389.75 394.50 -9.00 2,915 48,975 +65 Hover/Click
Total Volume and Open Interest 157,068 920,168 +2,669  
Ethanol(CBOT)
Sep20 200902 1.365 1.365 1.365 1.365 unch 21 11 -21  
Oct20 200902 1.210 1.306 1.210 1.306 unch 16 42 +12  
Nov20 200902 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200902 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200902 1.297 1.297 1.297 1.297 unch        
Feb21 200902 1.297 1.297 1.297 1.297 unch        
Mar21 200902 1.297 1.297 1.297 1.297 unch        
Apr21 200902 1.342 1.342 1.342 1.342 unch        
Total Volume and Open Interest 37 55 -9  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200902 43.04 43.20 41.24 41.51 -1.25 16,244 44,433 -2,753 Hover/Click
Nov20 200902 43.34 43.52 41.60 41.85 -1.23 30,676 37,781 -309 Hover/Click
Dec20 200902 43.66 43.84 41.98 42.22 -1.19 37,488 91,449 -2,786 Hover/Click
Jan21 200902 44.08 44.17 42.42 42.60 -1.15 17,367 16,393 +304 Hover/Click
Feb21 200902 44.38 44.43 42.77 42.95 -1.10 8,604 10,960 -50 Hover/Click
Mar21 200902 44.65 44.68 43.05 43.27 -1.06 5,054 13,148 +231 Hover/Click
Apr21 200902 44.71 44.82 43.44 43.57 -1.00 853 6,239 +51 Hover/Click
May21 200902 44.44 44.59 43.66 43.82 -0.96 239 5,743 +63 Hover/Click
Jun21 200902 45.29 45.29 43.83 44.04 -0.91 4,002 30,987 -57 Hover/Click
Jul21 200902 44.23 44.23 44.23 44.23 -0.88 50 6,221 -7 Hover/Click
Aug21 200902 44.38 44.38 44.38 44.38 -0.85 63 6,516 +9 Hover/Click
Sep21 200902 44.51 44.51 44.51 44.51 -0.82 249 6,866 +46 Hover/Click
Oct21 200902 44.62 44.62 44.62 44.62 -0.80 34 7,135 +30 Hover/Click
Nov21 200902 44.72 44.72 44.72 44.72 -0.77 115 6,321 +78 Hover/Click
Dec21 200902 45.89 45.89 44.59 44.80 -0.76 5,016 71,897 -769 Hover/Click
Jan22 200902 44.85 44.85 44.85 44.85 -0.75 0 3,621 +0 Hover/Click
Total Volume and Open Interest 127,996 449,998 -6,047  
US Dollar Index(ICE) Weekly Monthly
Sep20 200902 92.265 92.875 92.235 92.835 +0.497 29,089 28,945 +248 Hover/Click
Dec20 200902 92.265 92.880 92.265 92.840 +0.497 1,308 2,248 +26 Hover/Click
Mar21 200902 92.700 92.840 92.700 92.840 +0.500 5 120 +1 Hover/Click
Total Volume and Open Interest 30,402 31,316 +275  
Australian Dollar(CME) Weekly Monthly
Sep20 200902 73.77 73.83 73.01 73.17 -0.51 95,778 131,617 -1,180 Hover/Click
Dec20 200902 73.76 73.83 73.03 73.18 -0.52 1,048 1,580 +220 Hover/Click
Mar21 200902 73.10 73.75 73.08 73.19 -0.51 1 148 +0 Hover/Click
Total Volume and Open Interest 97,534 133,907 -954  
British Pound(CME) Weekly Monthly
Sep20 200902 133.91 134.03 132.84 133.23 -0.62 83,187 173,224 -6,167 Hover/Click
Dec20 200902 134.03 134.08 132.91 133.29 -0.62 1,857 5,879 +887 Hover/Click
Mar21 200902 133.85 134.06 133.05 133.38 -0.62 6 394 +5 Hover/Click
Total Volume and Open Interest 85,366 181,025 -5,236  
Canadian Dollar(CME) Weekly Monthly
Sep20 200902 76.56 76.71 76.36 76.51 +0.02 82,969 129,496 -4,539 Hover/Click
Dec20 200902 76.57 76.72 76.38 76.52 +0.02 3,347 8,031 +1,628 Hover/Click
Mar21 200902 76.56 76.71 76.43 76.55 +0.03 14 366 +3 Hover/Click
Jun21 200902 76.54 76.67 76.48 76.54 +0.03 2 189 +1 Hover/Click
Total Volume and Open Interest 86,645 138,701 -3,033  
Japanese Yen(CME) Weekly Monthly
Sep20 200902 94.38 94.48 94.08 94.09 -0.30 100,078 144,269 -6,657 Hover/Click
Dec20 200902 94.49 94.59 94.19 94.20 -0.29 1,754 1,852 -21 Hover/Click
Mar21 200902 94.37 94.68 94.37 94.37 -0.30 0 358 +0 Hover/Click
Total Volume and Open Interest 102,116 147,160 -6,833  
Swiss Franc(CME) Weekly Monthly
Sep20 200902 109.99 110.04 109.49 109.59 -0.40 28,895 53,631 -649 Hover/Click
Dec20 200902 110.28 110.33 109.79 109.88 -0.40 222 644 +42 Hover/Click
Mar21 200902 110.20 110.20 110.20 110.20 -0.40 0 67 +0 Hover/Click
Total Volume and Open Interest 29,117 54,393 -607  
EuroFX(CME) Weekly Monthly
Sep20 200902 119.18 119.32 118.25 118.28 -0.85 200,188 678,656 -2,493 Hover/Click
Dec20 200902 119.42 119.55 118.48 118.52 -0.84 6,294 15,875 +930 Hover/Click
Mar21 200902 119.69 119.78 118.76 118.79 -0.84 17 1,078 +8 Hover/Click
Total Volume and Open Interest 207,847 702,181 -1,169  
Mexican Peso(CME) Weekly Monthly
Sep20 200902 458.38 460.00 456.00 458.75 +1.00 33,285 128,545 -704 Hover/Click
Oct20 200902 455.50 457.63 454.63 456.75 +0.88 0 46 +0  
Total Volume and Open Interest 33,897 132,617 -425  
Brazilian Real(CME) Weekly Monthly
Oct20 200902 184.85 187.00 183.95 186.00 +0.20 6,191 37,534 +948  
Nov20 200902 184.75 186.75 183.85 185.85 +0.20 46 71 +15  
Dec20 200902 185.65 186.15 184.85 185.65 +0.20 5 1,378 +1 Hover/Click
Jan21 200902 185.50 186.00 184.65 185.50 +0.25        
Total Volume and Open Interest 6,242 38,983 -18,275  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200902 178~010 179~010 177~170 178~280 +0~280 21,289 13,358 -7,606 Hover/Click
Dec20 200902 176~120 177~110 175~280 177~070 +0~280 445,368 1,136,089 +21,416 Hover/Click
Mar21 200902 176~090 176~090 176~090 176~090 +0~280       Hover/Click
Total Volume and Open Interest 466,657 1,149,447 +13,810  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200902 139~190 139~245 139~145 139~225 +0~040 87,139 81,384 -27,864 Hover/Click
Dec20 200902 139~140 139~195 139~090 139~175 +0~035 1,713,328 3,298,340 -31,208 Hover/Click
Mar21 200902 139~175 139~175 139~175 139~175 +0~035       Hover/Click
Total Volume and Open Interest 1,800,467 3,379,724 -59,072  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200902 125~304 125~306 125~280 125~300 -0~002 103,682 88,100 -26,697 Hover/Click
Dec20 200902 126~020 126~026 125~316 126~016 -0~004 993,097 3,213,917 -8,772 Hover/Click
Mar21 200902 126~016 126~016 126~016 126~016 -0~004       Hover/Click
Total Volume and Open Interest 1,096,779 3,302,017 -35,469  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200902 110~135 110~135 110~130 110~132 -0~002 46,081 87,647 +1,071 Hover/Click
Dec20 200902 110~150 110~150 110~142 110~145 -0~003 412,692 1,967,288 +18,474 Hover/Click
Mar21 200902 110~145 110~145 110~145 110~145 -0~003       Hover/Click
Total Volume and Open Interest 458,773 2,054,935 +19,545  
Eurodollars(CME) Weekly Monthly
Sep20 200902 99.765 99.768 99.762 99.762 -0.005 90,633 1,434,543 -13,070  
Dec20 200902 99.710 99.710 99.700 99.705 -0.010 105,701 1,009,722 -9,584  
Mar21 200902 99.800 99.800 99.785 99.790 -0.010 105,511 1,009,196 +2,471  
Jun21 200902 99.810 99.815 99.800 99.805 -0.010 100,335 946,448 +6,988  
Sep21 200902 99.810 99.810 99.795 99.800 -0.010 107,814 823,105 +20,053  
Dec21 200902 99.785 99.785 99.770 99.775 -0.010 86,835 747,730 +5,000  
Mar22 200902 99.800 99.805 99.790 99.795 -0.010 109,496 650,001 +9,943  
Jun22 200902 99.790 99.800 99.785 99.790 -0.005 83,063 595,157 -7,118  
Sep22 200902 99.775 99.785 99.770 99.775 -0.005 82,694 393,635 +8,903  
Dec22 200902 99.740 99.750 99.735 99.740 -0.005 57,560 314,224 +1,494  
Mar23 200902 99.735 99.745 99.725 99.735 -0.005 50,021 435,206 -6,054  
Jun23 200902 99.710 99.715 99.700 99.710 -0.005 62,093 293,277 -4,179  
Sep23 200902 99.675 99.685 99.665 99.675 -0.005 55,123 275,324 -3,294  
Dec23 200902 99.620 99.630 99.610 99.620 -0.005 37,338 202,269 +196  
Mar24 200902 99.590 99.605 99.580 99.590 -0.005 43,565 153,246 -5,055  
Jun24 200902 99.545 99.560 99.540 99.550 -0.005 40,682 129,845 +2,097  
Sep24 200902 99.500 99.515 99.490 99.505 unch 29,913 141,476 +566  
Dec24 200902 99.440 99.455 99.425 99.445 unch 26,904 133,456 +468  
Total Volume and Open Interest 1,353,073 10,052,894 +11,252  
Ultra T-Bond(CBOT)
Sep20 200902 218~26 221~16 218~13 221~13 +2~03 27,522 39,974 -11,206  
Dec20 200902 222~11 224~16 221~08 224~12 +2~07 300,799 989,882 -1,312  
Mar21 200902 224~12 224~12 224~12 224~12 +2~07        
Total Volume and Open Interest 328,321 1,029,856 -12,518  
Ultra 10-Yr T-Note(CBOT)
Sep20 200902 157~190 158~020 157~110 157~300 +0~100 30,590 128,435 -12,535  
Dec20 200902 159~250 160~075 159~150 160~030 +0~100 299,370 872,529 +11,088  
Mar21 200902 160~030 160~030 160~030 160~030 +0~100        
Total Volume and Open Interest 329,960 1,000,964 -1,447  
30 Day Federal Funds(CBOT)
Sep20 200902 99.920 99.920 99.918 99.918 -0.002 17,515 117,614 +1,862  
Oct20 200902 99.930 99.930 99.925 99.925 unch 8,099 226,995 -3,221  
Nov20 200902 99.930 99.935 99.930 99.930 unch 15,771 172,700 -3,432  
Dec20 200902 99.940 99.940 99.935 99.935 unch 8,904 123,723 -833  
Jan21 200902 99.945 99.945 99.940 99.940 unch 2,570 179,904 -488  
Feb21 200902 99.955 99.955 99.950 99.950 unch 6,178 92,508 -458  
Total Volume and Open Interest 95,750 1,366,737 -189,756  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200902 151.60 151.79 151.60 151.75 +0.14 2,278 12,575 -128 Hover/Click
Dec20 200902 151.53 151.69 151.48 151.65 +0.14 117 169 +116 Hover/Click
Mar21 200902 151.65 151.65 151.65 151.65 +0.14       Hover/Click
Total Volume and Open Interest 2,395 12,744 -12  
Euro-Buxl(EUREX)
Sep20 200902 218.70 220.96 217.96 220.50 +3.30 86,591 231,913 +19,251  
Dec20 200902 216.80 219.36 216.46 218.90 +3.28 30,438 72,967 +26,039  
Mar21 200902 218.20 218.20 218.20 218.20 +3.30        
Total Volume and Open Interest 117,029 304,880 +45,290  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200902 176.12 176.82 176.00 176.67 +0.95 629,222 1,164,735 -42,235 Hover/Click
Dec20 200902 173.21 173.97 173.17 173.83 +0.94 109,986 254,011 +52,233 Hover/Click
Mar21 200902 175.43 175.43 175.29 175.29 +0.28 0 13 +0 Hover/Click
Total Volume and Open Interest 739,208 1,418,759 +9,998  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200902 134.85 135.06 134.81 135.01 +0.28 367,231 948,307 -42,297 Hover/Click
Dec20 200902 134.92 135.15 134.90 135.11 +0.30 76,287 97,372 +27,431 Hover/Click
Mar21 200902 134.51 134.51 134.51 134.51 +0.28       Hover/Click
Total Volume and Open Interest 443,518 1,045,679 -14,866  
Euro-Schatz(EUREX)
Sep20 200902 112.07 112.11 112.06 112.10 +0.05 372,411 1,537,888 -54,802  
Dec20 200902 112.24 112.29 112.24 112.28 +0.04 153,472 216,329 +88,517  
Mar21 200902 112.10 112.10 112.10 112.10 +0.05        
Total Volume and Open Interest 525,883 1,754,217 +33,715  
3-Mth Euribor(EUREX)
Sep20 200902 100.485 100.485 100.485 100.485 +0.010 0 598 +0  
Dec20 200902 100.480 100.480 100.480 100.480 +0.005 0 312 +0  
Mar21 200902 100.495 100.495 100.495 100.495 +0.015 0 793 +0  
Total Volume and Open Interest 0 3,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200902 136~11 136~30 136~11 136~27 +0~28 9,236 29,768 -4,072 Hover/Click
Dec20 200902 135~13 136~01 135~10 135~29 +0~28 229,933 495,164 -9,161 Hover/Click
Total Volume and Open Interest 239,169 524,932 -13,233  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200902 99.93 99.93 99.93 99.93 unch 63,984 465,020 -865  
Dec20 200902 99.90 99.90 99.89 99.90 +0.01 56,544 502,621 -1,352  
Mar21 200902 99.93 99.94 99.93 99.94 +0.01 53,250 560,471 -9,349  
Jun21 200902 99.96 99.97 99.96 99.96 +0.01 58,338 564,414 +9,762  
Sep21 200902 99.99 100.00 99.99 100.00 +0.01 68,471 430,876 +11,425  
Dec21 200902 100.00 100.01 99.99 100.00 +0.02 69,287 347,136 -3,532  
Total Volume and Open Interest 651,739 4,130,996 +16,456  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200902 100.480 100.485 100.475 100.480 unch 28,189 480,715 -2,195  
Dec20 200902 100.475 100.485 100.470 100.480 +0.005 24,686 463,283 +475  
Mar21 200902 100.485 100.500 100.480 100.495 +0.010 18,950 334,977 +667  
Total Volume and Open Interest 332,133 3,600,128 -8,822  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200902 99.91 99.91 99.90 99.91 unch 4,133 103,986 +1,541  
Dec20 200902 99.88 99.89 99.88 99.89 unch 11,069 174,257 +491  
Mar21 200902 99.86 99.88 99.86 99.88 +0.01 6,152 130,218 +1,032  
Jun21 200902 99.86 99.88 99.86 99.88 +0.02 6,127 133,370 +1,827  
Sep21 200902 99.84 99.86 99.84 99.86 +0.02 6,202 91,610 +367  
Dec21 200902 99.82 99.83 99.81 99.83 +0.01 3,777 76,505 +1,394  
Mar22 200902 99.80 99.82 99.80 99.82 +0.02 4,052 68,948 +1,097  
Jun22 200902 99.78 99.79 99.78 99.79 +0.01 5,015 27,050 +502  
Sep22 200902 99.76 99.77 99.75 99.76 +0.01 60 1,161 -34  
Dec22 200902 99.73 99.73 99.73 99.73 +0.01 1 452 +1  
Total Volume and Open Interest 46,588 808,797 +8,218  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200902 99.01 99.06 98.99 99.05 +0.04 215,828 1,602,275 +20,020  
Dec20 200902 98.96 99.02 98.96 99.01 +0.04 926 10,296 +283  
Total Volume and Open Interest 216,754 1,612,571 +20,303  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200902 99.68 99.69 99.68 99.69 +0.01 163,043 1,204,350 -12,128  
Dec20 200902 99.67 99.68 99.67 99.68 +0.01 20,517 27,133 +19,275  
Total Volume and Open Interest 183,560 1,231,483 +7,147  
Gold(CMX) Weekly Monthly
Oct20 200902 1967.9 1972.4 1931.5 1936.9 -33.9 7,163 62,836 -636 Hover/Click
Dec20 200902 1976.8 1980.4 1938.9 1944.7 -34.2 245,105 402,774 -1,202 Hover/Click
Feb21 200902 1983.5 1987.3 1947.2 1952.6 -34.2 2,203 36,479 -23 Hover/Click
Apr21 200902 1991.8 1991.8 1951.6 1957.7 -33.9 1,384 18,824 +100 Hover/Click
Jun21 200902 1995.7 1995.7 1958.5 1961.5 -33.9 464 8,434 +83 Hover/Click
Aug21 200902 1988.3 1990.9 1959.9 1964.5 -34.3 284 4,136 -171 Hover/Click
Oct21 200902 1986.9 1993.9 1963.0 1968.1 -34.4 213 2,453 -144 Hover/Click
Dec21 200902 2003.5 2006.7 1966.2 1971.6 -35.0 189 6,673 +74 Hover/Click
Feb22 200902 1974.3 1974.3 1974.3 1974.3 -35.0 2 18 +0 Hover/Click
Apr22 200902 1975.8 1976.2 1975.8 1976.2 -35.0 0 7 +0 Hover/Click
Jun22 200902 1981.8 1981.8 1981.8 1981.8 -35.0 0 98 +0 Hover/Click
Total Volume and Open Interest 257,166 544,006 -3,806  
Silver(CMX) Weekly Monthly
Sep20 200902 2816.5 2827.0 2722.5 2724.9 -123.7 657 3,978 -6,570 Hover/Click
Dec20 200902 2838.5 2854.0 2727.5 2739.5 -125.0 91,974 144,034 +3,160 Hover/Click
Mar21 200902 2851.5 2867.5 2745.0 2756.5 -124.0 2,931 12,307 +339 Hover/Click
May21 200902 2850.5 2850.5 2765.0 2772.0 -118.5 1,231 2,319 +192 Hover/Click
Jul21 200902 2875.0 2880.0 2782.0 2787.1 -113.7 318 1,285 +2 Hover/Click
Sep21 200902 2806.0 2806.0 2806.0 2806.0 -108.5 22 209 +3 Hover/Click
Dec21 200902 2842.0 2842.5 2814.9 2814.9 -108.5 49 452 +23 Hover/Click
Total Volume and Open Interest 97,735 165,543 -2,825  
Platinum(NYMEX) Weekly Monthly
Oct20 200902 951.4 953.2 899.4 904.1 -48.6 10,379 46,822 -69 Hover/Click
Jan21 200902 957.5 961.8 908.0 912.3 -49.1 1,290 12,715 +969 Hover/Click
Apr21 200902 958.0 959.4 917.6 917.6 -49.0 11 312 +2 Hover/Click
Jul21 200902 924.5 924.5 924.5 924.5 -49.5 2 13 +1 Hover/Click
Total Volume and Open Interest 11,714 59,911 +889  
Palladium(NYMEX) Weekly Monthly
Sep20 200902 2242.90 2242.90 2242.90 2242.90 -34.30 18 394 -181 Hover/Click
Dec20 200902 2298.10 2307.80 2261.20 2267.50 -43.60 1,465 9,168 +266 Hover/Click
Mar21 200902 2292.50 2292.50 2268.00 2268.60 -43.50 13 118 +5 Hover/Click
Total Volume and Open Interest 1,496 9,687 +90  
Copper(CMX) Weekly Monthly
Sep20 200902 300.30 301.80 298.35 300.30 -0.65 1,599 4,906 -930 Hover/Click
Dec20 200902 302.40 303.95 299.90 302.05 -0.80 46,102 136,682 +2,946 Hover/Click
Mar21 200902 303.95 305.45 301.50 303.65 -0.70 4,783 54,198 -198 Hover/Click
May21 200902 305.25 305.95 302.20 304.30 -0.55 2,102 17,342 +665 Hover/Click
Jul21 200902 305.45 306.10 303.35 304.70 -0.55 455 5,717 +111 Hover/Click
Total Volume and Open Interest 55,841 231,031 +2,654  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200902 28637 29152 28611 29090 +468 187,254 82,221 -3,066 Hover/Click
Dec20 200902 28539 29020 28515 28963 +470 231 871 +36 Hover/Click
Mar21 200902 28850 28850 28850 28850 +467 6 20 +6 Hover/Click
Jun21 200902 28817 28817 28817 28817 +475 0 1 +0 Hover/Click
Total Volume and Open Interest 187,491 83,113 -3,024  
S & P 500(CME) Weekly Monthly
Sep20 200902 3539.50 3579.25 3538.50 3579.25 +52.25 2,060 32,212 +1,142  
Dec20 200902 3568.75 3568.75 3568.75 3568.75 +52.25        
Mar21 200902 3560.25 3560.25 3560.25 3560.25 +51.75        
Jun21 200902 3546.75 3546.75 3546.75 3546.75 +52.50        
Total Volume and Open Interest 2,060 32,286 +1,142  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200902 3529.00 3587.00 3526.25 3579.25 +52.25 1,439,600 2,688,708 -5,960 Hover/Click
Dec20 200902 3518.75 3576.00 3516.50 3568.75 +52.25 5,020 84,627 -1,300 Hover/Click
Mar21 200902 3513.00 3567.25 3512.50 3560.25 +51.75 141 1,818 +1 Hover/Click
Jun21 200902 3500.75 3546.75 3500.00 3546.75 +52.50 0 40 +0 Hover/Click
Total Volume and Open Interest 1,444,761 2,775,195 -7,259  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200902 12325.50 12465.25 12172.25 12411.50 +99.00 480,979 240,318 -773 Hover/Click
Dec20 200902 12307.00 12448.75 12159.25 12397.25 +99.25 2,094 4,680 +377 Hover/Click
Mar21 200902 12304.25 12434.75 12164.50 12390.00 +102.25 90 40 +10 Hover/Click
Total Volume and Open Interest 483,163 245,038 -386  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200902 1941.90 1970.00 1935.40 1966.00 +26.00 13,529 57,926 +63 Hover/Click
Dec20 200902 1960.80 1960.80 1931.60 1960.80 +28.90 0 9 +0 Hover/Click
Mar21 200902 1968.00 1968.00 1968.00 1968.00 +26.00       Hover/Click
Total Volume and Open Interest 13,529 57,935 +63  
Volatility Index(CBOE)
Sep20 200902 28.40 29.10 27.84 28.88 +0.55 71,151 124,350 -8,290  
Oct20 200902 33.54 35.35 33.16 35.33 +1.80 41,571 94,274 +5,316  
Nov20 200902 31.81 33.65 31.57 33.63 +1.75 12,421 29,154 +135  
Dec20 200902 29.84 30.80 29.61 30.78 +0.90 8,471 22,465 +996  
Total Volume and Open Interest 141,263 296,551 -934  
S & P 600(CME)
Sep20 200902 920.60 920.60 920.60 920.60 +11.50 0 1,089 +0  
Dec20 200902 921.20 921.20 921.20 921.20 +11.50        
Total Volume and Open Interest 0 1,089 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200902 1579.20 1595.70 1567.20 1592.50 +14.00 160,957 501,087 -724 Hover/Click
Dec20 200902 1575.30 1592.00 1563.90 1589.00 +13.90 130 1,134 +13 Hover/Click
Mar21 200902 1585.70 1585.70 1585.70 1585.70 +15.10       Hover/Click
Total Volume and Open Interest 161,087 502,221 -711  
Nikkei 225(CME)
Sep20 200902 23225 23530 23170 23505 +300 8,517 16,587 +291  
Dec20 200902 23200 23440 23085 23420 +295 97 837 -5  
Total Volume and Open Interest 8,614 17,424 +286  
Nikkei 225(SGX) Weekly Monthly
Sep20 200902 23160 23320 23050 23275 +130 102,953 108,673 -2,233  
Dec20 200902 23045 23130 22935 23130 +125 1,038 16,702 +178  
Mar21 200902 23105 23105 23105 23105 +135 0 978 +0  
Total Volume and Open Interest 103,995 155,728 -2,051  
Nikkei 225 Mini(JPX)
Sep20 200902 23240 23300 23160 23300 +140 555,845 568,922 -5,728  
Dec20 200902 23025 23140 22900 23140 +140 55,266 24,861 +2,266  
Mar21 200902 22975 23090 22850 23090 +130 1,040 3,137 +133  
Total Volume and Open Interest 621,769 638,328 -2,845  
Nikkei 225(JPX)
Sep20 200902 23240 23300 23170 23300 +140 46,503 277,775 -6,546  
Dec20 200902 23090 23140 23020 23140 +140 1,801 83,145 +145  
Mar21 200902 23020 23090 22970 23090 +130 6 6,205 -100  
Total Volume and Open Interest 48,313 447,160 -6,500  
Nikkei 225(CME) Yen
Sep20 200902 23220 23525 23165 23505 +310 35,507 39,900 -868  
Dec20 200902 23100 23370 23020 23355 +315 172 926 +20  
Mar21 200902 23275 23275 23275 23275 +315        
Total Volume and Open Interest 35,679 40,826 -848  
Nikkei 225(CME) e-Mini Yen
Sep20 200902 23510 23510 23510 23510 +310        
Dec20 200902 23360 23360 23360 23360 +320        
Mar21 200902 23280 23280 23280 23280 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200902 4956.0 5068.0 4953.0 5027.5 +94.5 64,281 237,557 +1,666  
Oct20 200902 4979.0 5051.5 4979.0 5019.5 +95.0 15 23 +13  
Nov20 200902 5015.5 5015.5 5015.5 5015.5 +94.5        
Dec20 200902 4988.0 5035.0 4988.0 5008.0 +94.5 2 59,635 +2  
Mar21 200902 4996.0 4996.0 4996.0 4996.0 +93.5        
Jun21 200902 4909.0 4909.0 4909.0 4909.0 +93.0        
Total Volume and Open Interest 64,298 311,721 +1,681  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200902 25069 25184 24823 25057 -8 154,309 112,922 +2,340  
Oct20 200902 25088 25187 24847 25058 -18 953 605 +605  
Total Volume and Open Interest 156,004 123,808 -8,613  
DAX(EUREX) Weekly Monthly
Sep20 200902 13023.5 13352.5 13005.5 13220.5 +262.0 74,924 76,260 +192  
Dec20 200902 13002.5 13326.0 13002.5 13202.5 +262.0 73 1,030 +34  
Mar21 200902 13192.5 13192.5 13192.5 13192.5 +262.5 0 57 +0  
Total Volume and Open Interest 74,997 77,347 +226  
Mini-DAX(EUREX)
Sep20 200902 13021.0 13354.0 13005.0 13220.5 +262.0 33,254 12,311 -323  
Dec20 200902 13018.0 13327.0 13003.0 13202.5 +262.0 83 192 +18  
Mar21 200902 13230.0 13315.0 13192.5 13192.5 +262.5 8 19 +2  
Total Volume and Open Interest 33,345 12,522 -303  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200902 3286 3364 3280 3328 +57 891,461 3,363,947 +87,918  
Dec20 200902 3279 3351 3278 3317 +57 22,508 487,403 +6,216  
Mar21 200902 3304 3304 3304 3304 +58 1 13,233 +0  
Total Volume and Open Interest 913,970 3,927,535 +94,134  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200902 10250 10451 10235 10393 +200 34,692 159,357 +2,805  
Dec20 200902 10202 10400 10202 10355 +201 670 1,039 +393  
Mar21 200902 10250 10250 10250 10250 +200 0 38 +0  
Total Volume and Open Interest 35,362 160,434 +3,198  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200902 5881.00 5973.50 5876.50 5936.50 +85.00 97,173 778,567 -1,520  
Dec20 200902 5864.00 5927.50 5864.00 5905.50 +85.50 49 9,453 +25  
Mar21 200902 5878.00 5881.00 5869.00 5869.00 +85.50 0 190 +0  
Total Volume and Open Interest 97,222 788,268 -1,495  
SPI 200(SFE) Weekly Monthly
Sep20 200902 5932.0 6061.0 5902.0 6051.0 +124.0 39,585 319,232 -315  
Dec20 200902 5947.0 6044.0 5947.0 6042.0 +123.0 19 2,585 +10  
Mar21 200902 5975.0 5975.0 5975.0 5975.0 +123.0 0 1,681 +0  
Total Volume and Open Interest 39,604 323,787 -305  
FTSE MIB(ISE)
Sep20 200902 19705.00 20040.00 19690.00 19826.00 +241.00 16,606 67,901 -1,536  
Dec20 200902 19825.00 19940.00 19655.00 19756.00 +241.00 104 1,470 +36  
Mar21 200902 19606.00 19606.00 19606.00 19606.00 +251.00        
Total Volume and Open Interest 16,710 69,371 -1,500  
KOSPI 200(KFE)
Sep20 200902 312.00 312.90 308.35 311.75 +1.30 331,906 288,731 +1,236  
Dec20 200902 311.55 312.50 308.00 311.25 +1.30 2,600 39,776 +723  
Mar21 200902 308.50 309.50 306.50 308.00 +1.00 10 4,057 +8  
Total Volume and Open Interest 334,533 365,286 +2,367  
GSCI(CME) Weekly Monthly
Sep20 200902 354.30 354.40 353.15 353.75 -6.35 110 5,843 +52  
Oct20 200902 357.85 364.20 357.85 357.85 -5.60        
Nov20 200902 362.25 365.05 362.25 362.25 +3.20        
Total Volume and Open Interest 110 5,843 +52  
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!!!