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 Thu September 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200903 962.50 968.75 961.75 968.75 +6.25 553 793 -413 Hover/Click
Nov20 200903 962.00 968.25 957.75 966.00 +4.00 158,791 399,274 +1,682 Hover/Click
Jan21 200903 968.00 974.00 964.00 972.25 +4.00 34,712 105,249 +2,786 Hover/Click
Mar21 200903 969.25 974.75 965.50 972.75 +3.00 26,202 171,537 +2,221 Hover/Click
May21 200903 971.00 975.75 967.25 974.25 +3.00 12,550 85,438 -236 Hover/Click
Jul21 200903 973.75 978.25 970.25 976.75 +2.75 9,696 60,352 +59 Hover/Click
Aug21 200903 972.00 975.75 970.00 973.50 +1.25 560 3,860 +41 Hover/Click
Sep21 200903 958.75 963.25 957.50 959.25 -1.00 101 1,828 +53 Hover/Click
Nov21 200903 950.75 954.75 947.75 949.00 -3.25 4,232 25,612 +330 Hover/Click
Jan22 200903 951.50 955.00 948.50 949.50 -3.25 812 4,406 +385 Hover/Click
Mar22 200903 936.75 940.50 933.00 934.75 -4.00 788 10,340 +278 Hover/Click
May22 200903 938.25 938.25 932.75 933.50 -4.00 77 1,387 +7 Hover/Click
Jul22 200903 938.25 940.25 936.75 937.50 -5.00 28 598 +8 Hover/Click
Aug22 200903 935.50 935.50 935.50 935.50 -5.00 0 32 +0 Hover/Click
Total Volume and Open Interest 249,115 871,449 +7,198  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200903 303.90 305.50 302.10 305.20 +2.90 2,558 1,879 -435 Hover/Click
Oct20 200903 305.20 308.20 303.70 307.60 +2.70 18,538 55,230 -2,780 Hover/Click
Dec20 200903 310.60 313.40 309.00 312.80 +2.60 60,838 177,327 -1,377 Hover/Click
Jan21 200903 312.90 315.30 311.10 314.80 +2.50 19,420 42,253 +490 Hover/Click
Mar21 200903 312.90 315.60 311.70 315.20 +2.40 11,808 57,976 +366 Hover/Click
May21 200903 313.60 315.60 312.20 315.30 +2.10 8,774 40,580 +1,463 Hover/Click
Jul21 200903 314.50 316.10 313.00 315.80 +1.80 3,707 31,353 +79 Hover/Click
Aug21 200903 314.60 315.80 313.30 315.60 +1.50 659 7,113 -94 Hover/Click
Sep21 200903 313.30 314.50 312.20 313.90 +1.00 289 8,536 +62 Hover/Click
Oct21 200903 310.70 311.60 309.90 310.80 +0.50 358 6,342 -47 Hover/Click
Total Volume and Open Interest 127,768 445,510 -1,709  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200903 33.97 34.03 33.29 33.47 -0.20 942 1,626 -581 Hover/Click
Oct20 200903 33.41 33.79 32.98 33.14 -0.25 12,117 51,998 -1,187 Hover/Click
Dec20 200903 33.57 33.92 33.11 33.29 -0.24 70,446 185,177 +1,987 Hover/Click
Jan21 200903 33.70 34.04 33.24 33.43 -0.24 12,188 52,145 -59 Hover/Click
Mar21 200903 33.76 34.13 33.35 33.56 -0.20 8,603 62,521 +1,198 Hover/Click
May21 200903 33.86 34.21 33.44 33.64 -0.22 5,515 48,614 +783 Hover/Click
Jul21 200903 33.93 34.24 33.51 33.71 -0.21 2,824 30,081 -37 Hover/Click
Aug21 200903 33.85 34.12 33.43 33.61 -0.22 258 3,495 +5 Hover/Click
Sep21 200903 33.75 33.94 33.36 33.44 -0.22 60 2,134 +17 Hover/Click
Oct21 200903 33.47 33.64 33.02 33.15 -0.23 254 3,471 +50 Hover/Click
Total Volume and Open Interest 113,826 455,674 +2,308  
Canola(WCE) Weekly Monthly
Nov20 200903 502.9 505.7 502.8 503.7 +0.2 13,706 146,783 +2,602 Hover/Click
Jan21 200903 511.0 513.2 510.0 510.9 -0.3 9,436 44,812 -303 Hover/Click
Mar21 200903 516.5 518.7 515.0 516.2 -0.7 3,871 15,454 +1,460 Hover/Click
May21 200903 521.6 523.5 519.5 520.9 -0.8 2,331 9,104 +268 Hover/Click
Jul21 200903 523.3 525.0 521.1 522.7 -1.1 677 3,747 +113 Hover/Click
Total Volume and Open Interest 30,359 222,085 +4,342  
Corn(CBOT) Weekly Monthly
Sep20 200903 349.75 350.00 343.75 344.50 -5.25 3,700 4,054 -1,584 Hover/Click
Dec20 200903 358.25 359.00 353.25 353.75 -5.00 238,439 805,846 +4,327 Hover/Click
Mar21 200903 368.50 369.25 364.25 364.75 -4.50 61,302 223,519 +7,714 Hover/Click
May21 200903 375.00 375.75 371.00 371.50 -4.25 15,872 74,833 +1,566 Hover/Click
Jul21 200903 379.00 379.75 375.50 376.00 -3.50 15,908 97,439 +994 Hover/Click
Sep21 200903 377.50 378.25 375.00 375.25 -2.00 1,980 38,978 +390 Hover/Click
Dec21 200903 383.25 384.25 381.25 382.00 -1.50 16,061 122,633 +3,147 Hover/Click
Mar22 200903 391.50 392.75 390.00 390.75 -1.25 952 5,491 +59 Hover/Click
May22 200903 397.25 397.50 395.75 395.75 -1.50 0 898 +0 Hover/Click
Jul22 200903 400.75 401.75 398.75 399.25 -1.75 93 2,437 +24 Hover/Click
Total Volume and Open Interest 354,441 1,381,162 +16,708  
Wheat(CBOT) Weekly Monthly
Sep20 200903 550.25 550.25 542.50 543.25 -4.50 248 391 -137 Hover/Click
Dec20 200903 557.75 561.00 550.50 553.25 -5.00 108,138 226,317 +8,111 Hover/Click
Mar21 200903 566.75 569.25 559.00 561.75 -5.00 31,147 65,235 +6,061 Hover/Click
May21 200903 571.00 573.25 563.25 566.00 -5.25 16,893 20,095 +68 Hover/Click
Jul21 200903 568.50 571.00 561.50 563.50 -6.00 15,273 36,388 -153 Hover/Click
Sep21 200903 574.00 575.75 566.25 568.00 -6.50 3,921 3,860 -288 Hover/Click
Total Volume and Open Interest 179,751 367,282 +15,330  
Wheat(KCBT) Weekly Monthly
Sep20 200903 478.00 478.50 475.00 475.00 -1.75 440 440 -214 Hover/Click
Dec20 200903 480.00 482.25 474.75 475.75 -3.50 45,415 153,557 -3,947 Hover/Click
Mar21 200903 491.00 493.00 486.00 487.00 -3.25 18,840 37,293 -1,937 Hover/Click
May21 200903 498.50 500.00 493.00 493.75 -3.75 5,871 15,711 -7 Hover/Click
Jul21 200903 503.50 505.25 498.50 499.00 -4.00 4,947 11,838 -324 Hover/Click
Sep21 200903 510.75 512.25 505.75 506.25 -4.00 656 2,377 +168 Hover/Click
Dec21 200903 522.75 522.75 516.75 517.75 -3.50 123 2,335 +25 Hover/Click
Total Volume and Open Interest 76,336 223,722 -6,216  
Wheat(MGE) Weekly Monthly
Sep20 200903 526.75 527.50 525.25 527.50 +2.25 62 97 +31 Hover/Click
Dec20 200903 547.00 547.75 545.50 547.25 -0.25 6,839 38,294 -708 Hover/Click
Mar21 200903 559.75 561.00 558.25 560.50 +0.50 2,042 11,768 +164 Hover/Click
May21 200903 566.75 568.25 566.00 568.00 +0.75 450 3,549 +33 Hover/Click
Jul21 200903 572.75 574.25 571.50 573.50 +0.50 415 1,854 +94 Hover/Click
Sep21 200903 577.00 578.50 576.00 578.25 +0.50 508 1,858 +60 Hover/Click
Total Volume and Open Interest 10,587 57,740 -182  
Oats(CBOT) Weekly Monthly
Sep20 200903 271.75 271.75 271.75 271.75 -3.25 1 1 -1 Hover/Click
Dec20 200903 276.75 278.75 270.75 272.50 -3.25 466 4,804 +100 Hover/Click
Mar21 200903 275.25 277.75 271.75 272.00 -2.75 8 255 +3 Hover/Click
May21 200903 269.25 269.25 269.25 269.25 -2.00 5 71 -3 Hover/Click
Total Volume and Open Interest 480 5,131 +99  
Rough Rice(CBOT) Weekly Monthly
Sep20 200903 12.53 12.53 12.44 12.44 +0.05 8 35 -6 Hover/Click
Nov20 200903 12.27 12.40 12.24 12.35 +0.06 242 9,769 -2 Hover/Click
Jan21 200903 12.43 12.51 12.40 12.48 +0.06 5 239 +5 Hover/Click
Mar21 200903 12.60 12.60 12.60 12.60 +0.06 0 51 +0 Hover/Click
Total Volume and Open Interest 255 10,103 -3  
Live Cattle(CME) Weekly Monthly
Oct20 200903 104.830 105.300 103.580 103.930 -0.550 21,974 112,923 -3,635 Hover/Click
Dec20 200903 108.785 109.135 107.450 107.830 -0.620 16,321 72,189 +1,712 Hover/Click
Feb21 200903 112.150 112.700 111.330 111.680 -0.370 8,868 49,021 +898 Hover/Click
Apr21 200903 114.500 115.000 113.650 114.100 -0.285 6,231 39,040 +883 Hover/Click
Jun21 200903 108.100 108.730 107.450 107.800 -0.450 2,833 18,049 +547 Hover/Click
Aug21 200903 106.700 107.230 105.980 106.300 -0.600 478 3,588 +60 Hover/Click
Total Volume and Open Interest 56,956 296,230 +501  
Feeder Cattle(CME) Weekly Monthly
Sep20 200903 138.700 139.550 137.050 137.600 -1.100 1,348 4,713 -297 Hover/Click
Oct20 200903 139.235 140.380 137.735 138.330 -1.120 4,740 17,462 -104 Hover/Click
Nov20 200903 140.285 141.235 138.750 139.380 -0.970 2,966 7,932 +241 Hover/Click
Jan21 200903 138.400 139.485 137.300 137.800 -0.780 1,874 8,642 +215 Hover/Click
Mar21 200903 137.900 138.985 136.735 137.330 -0.905 673 3,454 +96 Hover/Click
Apr21 200903 139.100 140.100 137.830 138.485 -1.000 159 676 +14 Hover/Click
May21 200903 140.250 140.800 138.630 138.800 -1.580 43 536 +11 Hover/Click
Total Volume and Open Interest 11,805 43,417 +178  
Lean Hogs(CME) Weekly Monthly
Oct20 200903 57.300 59.400 57.180 59.250 +2.850 18,420 92,481 -1,408 Hover/Click
Dec20 200903 56.930 58.530 56.850 57.980 +1.480 11,857 58,579 +2,701 Hover/Click
Feb21 200903 62.600 63.180 62.530 62.830 +0.450 4,982 28,778 -86 Hover/Click
Apr21 200903 67.250 67.500 66.950 67.330 +0.200 3,093 22,135 +641 Hover/Click
May21 200903 71.730 72.000 71.200 71.550 +0.020 20 716 -1  
Jun21 200903 76.680 76.850 76.350 76.730 +0.050 1,466 9,892 +426 Hover/Click
Jul21 200903 77.200 77.350 76.750 76.980 -0.220 369 3,472 +131 Hover/Click
Aug21 200903 76.350 76.450 75.780 75.980 -0.450 94 1,233 +51 Hover/Click
Total Volume and Open Interest 40,325 217,948 +2,466  
Class III Milk(CME) Weekly Monthly
Sep20 200903 16.93 17.24 16.75 16.82 +0.19 239 4,146 +48 Hover/Click
Oct20 200903 19.30 19.64 18.83 18.96 -0.06 593 4,207 +34 Hover/Click
Nov20 200903 18.15 18.21 17.70 17.73 -0.34 129 3,030 +16 Hover/Click
Dec20 200903 17.24 17.27 16.81 16.84 -0.36 78 2,518 +31 Hover/Click
Jan21 200903 16.45 16.45 16.17 16.25 -0.20 17 996 +8 Hover/Click
Feb21 200903 16.25 16.35 16.19 16.22 -0.07 12 854 +12 Hover/Click
Mar21 200903 16.33 16.36 16.26 16.26 -0.03 3 904 +2 Hover/Click
Apr21 200903 16.40 16.40 16.28 16.31 +0.03 2 525 +2 Hover/Click
May21 200903 16.43 16.44 16.40 16.43 +0.04 3 592 +2 Hover/Click
Jun21 200903 16.64 16.64 16.60 16.64 -0.03 5 517 +3 Hover/Click
Jul21 200903 16.80 16.80 16.80 16.80 unch 1 206 +1 Hover/Click
Aug21 200903 16.86 16.90 16.86 16.90 unch 3 150 -1 Hover/Click
Sep21 200903 16.99 16.99 16.99 16.99 +0.02 4 139 +1 Hover/Click
Total Volume and Open Interest 1,100 19,063 -5,878  
Cocoa(ICE) Weekly Monthly
Sep20 200903 2703 2703 2703 2703 -47 0 114 +0 Hover/Click
Dec20 200903 2700 2708 2624 2634 -47 19,305 107,239 +628 Hover/Click
Mar21 200903 2686 2691 2609 2621 -44 10,264 58,831 +1,193 Hover/Click
May21 200903 2677 2680 2602 2615 -41 4,242 20,312 +202 Hover/Click
Jul21 200903 2671 2671 2596 2608 -39 2,176 11,618 +404 Hover/Click
Sep21 200903 2663 2663 2598 2600 -38 1,579 7,812 +760 Hover/Click
Dec21 200903 2650 2650 2584 2585 -40 409 7,322 +58 Hover/Click
Total Volume and Open Interest 37,975 213,471 +3,245  
Coffee "C"(ICE) Weekly Monthly
Sep20 200903 131.30 131.60 131.00 131.60 +0.10 22 244 -2 Hover/Click
Dec20 200903 131.00 132.25 129.15 131.20 -0.10 28,509 117,392 -1,640 Hover/Click
Mar21 200903 131.05 132.60 129.95 131.65 -0.15 17,297 58,088 +2,583 Hover/Click
May21 200903 131.75 133.45 131.00 132.50 -0.15 7,978 34,216 +128 Hover/Click
Jul21 200903 132.30 134.20 131.70 133.30 -0.15 3,567 17,499 +754 Hover/Click
Sep21 200903 132.85 134.65 132.50 133.95 -0.15 1,091 8,882 -9 Hover/Click
Total Volume and Open Interest 60,101 264,785 +2,003  
Orange Juice(ICE) Weekly Monthly
Sep20 200903 119.95 122.00 119.95 120.40 +7.00 419 300 -406 Hover/Click
Nov20 200903 115.20 119.00 115.00 118.55 +2.65 1,182 6,864 +188 Hover/Click
Jan21 200903 117.60 121.30 117.40 121.05 +2.60 77 1,038 +3 Hover/Click
Mar21 200903 121.45 123.70 121.35 123.70 +2.65 41 434 +8 Hover/Click
May21 200903 126.30 126.30 126.30 126.30 +2.65 1 109 +1 Hover/Click
Jul21 200903 128.80 128.80 128.80 128.80 +2.65 1 3 +1 Hover/Click
Total Volume and Open Interest 1,721 8,748 -205  
Sugar #11(ICE) Weekly Monthly
Oct20 200903 12.41 12.44 11.90 12.07 -0.37 60,534 350,898 -7,136 Hover/Click
Mar21 200903 13.11 13.13 12.60 12.74 -0.38 44,992 274,264 +4,280 Hover/Click
May21 200903 13.00 13.01 12.53 12.65 -0.36 18,486 139,164 +2,995 Hover/Click
Jul21 200903 12.83 12.85 12.41 12.52 -0.33 9,265 98,712 +1,045 Hover/Click
Oct21 200903 12.79 12.85 12.44 12.54 -0.31 6,103 78,217 +1,149 Hover/Click
Mar22 200903 13.09 13.09 12.74 12.87 -0.22 4,842 49,999 +1,399 Hover/Click
May22 200903 12.62 12.62 12.32 12.45 -0.20 633 32,379 +4 Hover/Click
Jul22 200903 12.27 12.27 11.94 12.12 -0.18 576 22,803 +4 Hover/Click
Total Volume and Open Interest 146,073 1,075,405 +3,740  
London Cocoa(LCE) Weekly Monthly
Sep20 200903 1785 1823 1781 1787 unch 3,287 21,429 -6,341 Hover/Click
Dec20 200903 1815 1832 1791 1798 -11 10,473 69,125 -1,376 Hover/Click
Mar21 200903 1784 1803 1767 1773 -8 7,299 62,547 +295 Hover/Click
May21 200903 1775 1795 1757 1763 -12 4,505 35,057 +1,158 Hover/Click
Jul21 200903 1766 1781 1747 1751 -13 2,169 12,965 -335 Hover/Click
Sep21 200903 1760 1775 1742 1746 -13 2,316 14,325 +1,091 Hover/Click
Dec21 200903 1759 1760 1735 1735 -13 1,069 15,994 +848 Hover/Click
Total Volume and Open Interest 31,123 232,889 -4,659  
London Sugar(LCE) Weekly Monthly
Oct20 200903 359.50 359.60 350.30 353.60 -5.50 7,539 30,579 -2,997 Hover/Click
Dec20 200903 364.30 364.30 354.20 357.50 -5.80 6,026 31,231 +934 Hover/Click
Mar21 200903 367.80 368.30 357.30 360.00 -7.60 2,036 21,721 +544 Hover/Click
May21 200903 371.90 371.90 362.10 364.90 -7.50 967 10,709 +324 Hover/Click
Aug21 200903 366.90 366.90 362.10 364.00 -6.70 359 4,712 +123 Hover/Click
Total Volume and Open Interest 17,028 104,236 -1,038  
Cotton(ICE) Weekly Monthly
Oct20 200903 63.79 63.79 63.53 63.56 -0.62 22 121 +4 Hover/Click
Dec20 200903 64.96 65.15 64.13 64.28 -0.68 17,865 121,704 +804 Hover/Click
Mar21 200903 66.01 66.02 65.10 65.29 -0.59 5,975 48,699 -78 Hover/Click
May21 200903 66.84 66.88 65.99 66.15 -0.61 2,395 12,596 +227 Hover/Click
Jul21 200903 67.54 67.58 66.70 66.91 -0.55 1,512 8,638 +262 Hover/Click
Oct21 200903 65.63 65.63 65.63 65.63 -0.82 0 2 +0 Hover/Click
Total Volume and Open Interest 29,170 209,578 +1,475  
Lumber(CME) Weekly Monthly
Sep20 200903 888.3 888.3 805.0 830.0 -73.3 162 494 -89  
Nov20 200903 670.5 670.5 670.5 670.5 -29.0 266 2,493 +37  
Jan21 200903 621.2 621.2 621.2 621.2 -29.0 106 838 +1  
Mar21 200903 560.4 560.4 560.4 560.4 -29.0 20 267 -1  
May21 200903 525.2 525.2 525.2 525.2 -29.0 7 87 -1  
Jul21 200903 520.2 520.2 520.2 520.2 -29.0 0 1 +0  
Sep21 200903 521.7 521.7 521.7 521.7 -29.0        
Total Volume and Open Interest 561 4,180 -53  
Crude Oil(NYM) Weekly Monthly
Oct20 200903 41.63 41.79 40.22 41.37 -0.14 285,146 337,933 -16,160 Hover/Click
Nov20 200903 41.96 42.14 40.61 41.72 -0.13 110,251 216,779 +4,807 Hover/Click
Dec20 200903 42.28 42.51 41.03 42.11 -0.11 86,654 278,183 +6,857 Hover/Click
Jan21 200903 42.66 42.89 41.48 42.50 -0.10 22,674 120,533 +1,997 Hover/Click
Feb21 200903 43.03 43.25 41.88 42.87 -0.08 25,206 70,483 +710 Hover/Click
Mar21 200903 43.48 43.56 42.26 43.20 -0.07 21,600 131,443 +83 Hover/Click
Apr21 200903 43.82 43.83 42.63 43.51 -0.06 9,854 47,434 +1,891 Hover/Click
May21 200903 43.82 43.99 42.97 43.79 -0.03 4,609 42,066 +461 Hover/Click
Jun21 200903 44.25 44.34 43.15 44.03 -0.01 25,944 179,533 -131 Hover/Click
Jul21 200903 44.10 44.35 43.41 44.24 +0.01 2,111 40,358 -97 Hover/Click
Aug21 200903 44.66 44.66 43.58 44.41 +0.03 2,443 32,329 -307 Hover/Click
Sep21 200903 44.77 44.77 43.82 44.56 +0.05 4,459 53,648 -960 Hover/Click
Oct21 200903 44.30 44.68 44.30 44.68 +0.06 1,209 26,446 +370 Hover/Click
Nov21 200903 44.79 44.79 44.45 44.79 +0.07 838 25,114 -22 Hover/Click
Dec21 200903 45.01 45.09 44.05 44.89 +0.09 27,525 193,826 +376 Hover/Click
Jan22 200903 44.95 45.42 44.66 44.96 +0.11 860 20,476 +451 Hover/Click
Total Volume and Open Interest 653,585 2,064,137 +2,835  
e-miNY Crude Oil(NYM)
Oct20 200903 41.575 41.800 40.225 41.375 -0.125 6,790 1,223 -166  
Nov20 200903 41.925 42.125 40.625 41.725 -0.125 276 198 +11  
Dec20 200903 42.475 42.500 41.050 42.100 -0.125 98 682 -23  
Jan21 200903 42.675 42.675 41.500 42.500 -0.100 8 93 -5  
Feb21 200903 42.875 42.875 42.050 42.875 -0.075 2 86 -2  
Mar21 200903 43.125 43.200 42.400 43.200 -0.075 4 36 -2  
Apr21 200903 43.500 43.500 43.500 43.500 -0.075 1 53 +1  
May21 200903 43.875 43.875 43.800 43.800 -0.025 0 20 +0  
Jun21 200903 44.100 44.300 43.175 44.025 -0.025 3 124 +2  
Jul21 200903 43.900 44.250 43.900 44.250 +0.025 0 10 +0  
Total Volume and Open Interest 7,197 2,659 -184  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200903 118.78 119.20 113.84 116.77 -2.08 60,111 107,266 +805 Hover/Click
Nov20 200903 121.08 121.55 116.21 118.90 -2.27 25,896 47,401 +3,349 Hover/Click
Dec20 200903 123.31 123.75 118.53 121.10 -2.25 23,837 50,706 -333 Hover/Click
Jan21 200903 125.57 125.88 120.72 123.30 -2.05 9,566 29,499 +625 Hover/Click
Feb21 200903 127.08 127.54 122.75 125.24 -1.79 5,503 23,900 -473 Hover/Click
Mar21 200903 128.50 128.85 124.25 126.70 -1.61 4,076 18,116 +371 Hover/Click
Apr21 200903 128.62 128.62 125.30 127.48 -1.47 1,631 11,604 -23 Hover/Click
May21 200903 128.30 128.78 126.16 128.55 -1.37 693 8,804 +122 Hover/Click
Jun21 200903 129.65 131.56 127.31 129.72 -1.28 2,105 25,352 +30 Hover/Click
Jul21 200903 129.41 131.59 129.34 131.35 -1.17 632 4,776 -62 Hover/Click
Aug21 200903 131.95 132.92 131.16 132.92 -1.07 638 4,629 +171 Hover/Click
Sep21 200903 134.20 134.34 134.20 134.34 -0.99 359 5,804 +64 Hover/Click
Oct21 200903 135.53 136.00 135.50 135.62 -0.94 238 2,378 -53 Hover/Click
Nov21 200903 136.60 136.95 136.60 136.74 -0.91 446 2,547 +3 Hover/Click
Total Volume and Open Interest 137,807 388,241 +4,963  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200903 120.20 121.26 117.48 120.49 +0.29 45,255 125,403 -4,309 Hover/Click
Nov20 200903 117.75 118.47 114.94 117.97 +0.24 30,328 56,260 +4,987 Hover/Click
Dec20 200903 116.56 116.91 113.46 116.45 +0.18 17,359 53,154 +563 Hover/Click
Jan21 200903 116.94 117.20 113.84 116.78 +0.13 5,586 23,572 +164 Hover/Click
Feb21 200903 117.74 118.23 115.25 118.19 +0.11 1,751 7,969 +13 Hover/Click
Mar21 200903 120.49 120.68 118.03 120.52 +0.06 2,548 19,755 +236 Hover/Click
Apr21 200903 134.06 135.65 132.67 135.52 +0.05 1,435 13,898 +74 Hover/Click
May21 200903 135.73 137.38 134.48 137.25 +0.11 655 7,113 +114 Hover/Click
Jun21 200903 137.04 137.86 134.94 137.63 +0.16 1,310 24,701 +46 Hover/Click
Jul21 200903 134.75 137.24 134.75 137.24 +0.19 213 3,674 +43 Hover/Click
Total Volume and Open Interest 107,607 353,822 +2,194  
e-miNY RBOB Gasoline(NYM)
Oct20 200903 120.49 120.49 120.49 120.49 +0.29 0 1 +0  
Nov20 200903 117.97 117.97 117.97 117.97 +0.24        
Dec20 200903 116.45 116.45 116.45 116.45 +0.18        
Jan21 200903 116.78 116.78 116.78 116.78 +0.13        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200903 2.489 2.567 2.455 2.487 +0.001 228,380 223,332 -2,584 Hover/Click
Nov20 200903 2.929 2.971 2.895 2.927 -0.004 120,383 212,973 +4,778 Hover/Click
Dec20 200903 3.261 3.287 3.232 3.259 -0.029 60,979 112,512 -247 Hover/Click
Jan21 200903 3.370 3.398 3.348 3.374 -0.025 48,164 129,907 -510 Hover/Click
Feb21 200903 3.330 3.355 3.307 3.333 -0.024 15,528 47,461 +37 Hover/Click
Mar21 200903 3.197 3.216 3.176 3.201 -0.015 22,952 93,693 +577 Hover/Click
Apr21 200903 2.834 2.858 2.828 2.850 +0.006 18,461 79,333 -256 Hover/Click
May21 200903 2.784 2.807 2.780 2.803 +0.009 6,556 46,353 +472 Hover/Click
Jun21 200903 2.814 2.829 2.804 2.825 +0.008 3,176 27,185 +134 Hover/Click
Jul21 200903 2.843 2.859 2.834 2.855 +0.008 2,962 19,667 +725 Hover/Click
Aug21 200903 2.842 2.866 2.842 2.862 +0.008 1,767 19,529 -39 Hover/Click
Sep21 200903 2.838 2.852 2.829 2.850 +0.008 2,990 25,628 +407 Hover/Click
Oct21 200903 2.863 2.876 2.852 2.873 +0.009 7,104 64,643 +1,752 Hover/Click
Nov21 200903 2.919 2.927 2.900 2.921 +0.010 2,071 27,019 +361 Hover/Click
Dec21 200903 3.042 3.056 3.030 3.050 +0.010 1,300 22,763 +372 Hover/Click
Jan22 200903 3.140 3.153 3.132 3.149 +0.011 1,083 21,827 +150 Hover/Click
Total Volume and Open Interest 547,475 1,261,289 +5,524  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200903 44.65 44.65 43.15 44.07 -0.36 206,724 481,797 -5,394 Hover/Click
Dec20 200903 44.97 45.03 43.62 44.59 -0.28 138,083 389,627 +6,156 Hover/Click
Jan21 200903 45.43 45.44 44.07 45.05 -0.22 41,730 201,486 +6,690 Hover/Click
Feb21 200903 45.75 45.83 44.50 45.48 -0.18 24,228 117,602 +2,619 Hover/Click
Mar21 200903 46.15 46.22 44.93 45.90 -0.14 27,386 117,000 -1,627 Hover/Click
Apr21 200903 46.53 46.59 45.35 46.29 -0.11 10,854 58,356 -330 Hover/Click
May21 200903 46.86 46.91 45.69 46.64 -0.08 7,446 60,945 +2,619 Hover/Click
Jun21 200903 47.16 47.20 46.00 46.93 -0.07 20,908 164,812 +50 Hover/Click
Jul21 200903 47.40 47.40 46.25 47.17 -0.04 2,887 53,719 -419 Hover/Click
Aug21 200903 47.29 47.78 47.26 47.39 -0.03 2,265 38,247 -835 Hover/Click
Sep21 200903 47.24 47.99 47.20 47.59 -0.02 2,445 49,245 +397 Hover/Click
Oct21 200903 47.78 47.78 47.78 47.78 unch 1,142 26,855 +453 Hover/Click
Nov21 200903 47.92 47.92 47.92 47.92 +0.02 304 20,515 +19 Hover/Click
Dec21 200903 48.15 48.17 47.19 48.04 +0.03 22,361 233,752 +889 Hover/Click
Total Volume and Open Interest 517,414 2,414,147 +12,999  
Gas Oil(ICE) Weekly Monthly
Sep20 200903 351.00 351.50 333.00 334.50 -20.75 36,311 89,086 -6,939 Hover/Click
Oct20 200903 357.75 358.25 340.50 342.00 -19.25 76,173 170,536 +685 Hover/Click
Nov20 200903 363.00 363.75 347.25 348.50 -18.25 38,378 113,722 +2,051 Hover/Click
Dec20 200903 367.50 367.75 352.25 353.50 -17.25 41,437 111,941 +2,367 Hover/Click
Jan21 200903 372.00 372.50 358.00 359.00 -16.75 13,676 51,643 +1,116 Hover/Click
Feb21 200903 377.00 377.25 363.25 364.25 -16.25 5,412 35,950 +638 Hover/Click
Mar21 200903 381.25 381.25 368.00 369.25 -15.50 5,398 34,898 +481 Hover/Click
Apr21 200903 384.75 384.75 372.50 373.25 -15.00 1,827 20,616 -31 Hover/Click
May21 200903 388.25 388.25 375.75 377.00 -14.50 1,517 17,737 +275 Hover/Click
Jun21 200903 391.50 391.75 379.00 380.50 -14.00 7,755 50,887 +1,912 Hover/Click
Total Volume and Open Interest 235,766 924,006 +3,838  
Ethanol(CBOT)
Oct20 200903 1.306 1.306 1.306 1.306 unch 0 42 +0  
Nov20 200903 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200903 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200903 1.297 1.297 1.297 1.297 unch        
Feb21 200903 1.297 1.297 1.297 1.297 unch        
Mar21 200903 1.297 1.297 1.297 1.297 unch        
Apr21 200903 1.342 1.342 1.342 1.342 unch        
May21 200903 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 3 52 -3  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200903 41.73 41.80 40.23 41.37 -0.14 23,051 43,491 -942 Hover/Click
Nov20 200903 42.08 42.14 40.61 41.72 -0.13 32,725 41,451 +3,670 Hover/Click
Dec20 200903 42.47 42.49 41.04 42.11 -0.11 33,062 91,678 +229 Hover/Click
Jan21 200903 42.84 42.86 41.56 42.50 -0.10 13,845 16,177 -216 Hover/Click
Feb21 200903 43.21 43.22 41.93 42.87 -0.08 6,340 10,906 -54 Hover/Click
Mar21 200903 43.53 43.53 42.28 43.20 -0.07 5,081 13,121 -27 Hover/Click
Apr21 200903 43.82 43.82 42.68 43.51 -0.06 1,507 6,321 +82 Hover/Click
May21 200903 44.07 44.09 42.92 43.79 -0.03 607 5,824 +81 Hover/Click
Jun21 200903 44.30 44.31 43.18 44.03 -0.01 4,582 31,113 +126 Hover/Click
Jul21 200903 44.24 44.24 44.24 44.24 +0.01 285 6,169 -52 Hover/Click
Aug21 200903 44.41 44.41 44.41 44.41 +0.03 317 6,495 -21 Hover/Click
Sep21 200903 44.56 44.56 44.56 44.56 +0.05 734 6,829 -37 Hover/Click
Oct21 200903 44.68 44.68 44.68 44.68 +0.06 83 7,155 +20 Hover/Click
Nov21 200903 44.79 44.79 44.79 44.79 +0.07 93 6,367 +46 Hover/Click
Dec21 200903 44.96 44.97 44.11 44.89 +0.09 6,242 71,942 +45 Hover/Click
Jan22 200903 44.96 44.96 44.96 44.96 +0.11 103 3,671 +50 Hover/Click
Total Volume and Open Interest 132,158 454,533 +4,535  
US Dollar Index(ICE) Weekly Monthly
Sep20 200903 92.705 93.085 92.685 92.732 -0.103 33,197 27,811 -1,134 Hover/Click
Dec20 200903 92.690 93.075 92.690 92.735 -0.105 1,121 2,420 +172 Hover/Click
Mar21 200903 92.955 92.955 92.680 92.680 -0.160 7 124 +4 Hover/Click
Total Volume and Open Interest 34,325 30,358 -958  
Australian Dollar(CME) Weekly Monthly
Sep20 200903 73.34 73.38 72.66 72.75 -0.42 113,624 134,492 +2,875 Hover/Click
Dec20 200903 73.37 73.38 72.67 72.76 -0.42 1,663 1,891 +311 Hover/Click
Mar21 200903 73.19 73.38 72.73 72.78 -0.41 30 153 +5 Hover/Click
Total Volume and Open Interest 115,684 137,131 +3,224  
British Pound(CME) Weekly Monthly
Sep20 200903 133.53 133.59 132.42 132.72 -0.51 126,804 178,028 +4,804 Hover/Click
Dec20 200903 133.58 133.65 132.50 132.78 -0.51 1,402 6,212 +333 Hover/Click
Mar21 200903 133.09 133.72 132.64 132.88 -0.50 121 493 +99 Hover/Click
Total Volume and Open Interest 129,078 186,588 +5,563  
Canadian Dollar(CME) Weekly Monthly
Sep20 200903 76.64 76.69 75.98 76.14 -0.37 78,499 131,043 +1,547 Hover/Click
Dec20 200903 76.66 76.69 76.00 76.16 -0.36 2,737 8,287 +256 Hover/Click
Mar21 200903 76.68 76.70 76.04 76.18 -0.37 61 424 +58 Hover/Click
Jun21 200903 76.26 76.63 76.08 76.17 -0.37 12 191 +2 Hover/Click
Total Volume and Open Interest 81,838 140,520 +1,819  
Japanese Yen(CME) Weekly Monthly
Sep20 200903 94.20 94.34 93.86 94.29 +0.20 80,498 142,489 -1,780 Hover/Click
Dec20 200903 94.29 94.46 93.97 94.40 +0.20 1,729 2,428 +576 Hover/Click
Mar21 200903 94.58 94.58 94.20 94.58 +0.21 0 358 +0 Hover/Click
Total Volume and Open Interest 82,328 145,922 -1,238  
Swiss Franc(CME) Weekly Monthly
Sep20 200903 109.79 110.13 109.41 110.04 +0.45 40,870 53,071 -560 Hover/Click
Dec20 200903 109.91 110.42 109.71 110.33 +0.45 364 848 +204 Hover/Click
Mar21 200903 110.67 110.67 110.17 110.67 +0.47 3 67 +0 Hover/Click
Total Volume and Open Interest 41,237 54,037 -356  
EuroFX(CME) Weekly Monthly
Sep20 200903 118.55 118.67 117.91 118.59 +0.31 263,767 672,066 -6,590 Hover/Click
Dec20 200903 118.79 118.90 118.15 118.82 +0.30 12,245 18,322 +2,447 Hover/Click
Mar21 200903 118.81 119.15 118.43 119.10 +0.31 99 1,127 +49 Hover/Click
Total Volume and Open Interest 277,685 698,211 -3,970  
Mexican Peso(CME) Weekly Monthly
Sep20 200903 459.63 463.63 458.25 460.38 +1.63 39,377 128,373 -172 Hover/Click
Oct20 200903 459.25 461.38 457.00 458.50 +1.75 9 55 +9  
Total Volume and Open Interest 40,136 132,731 +114  
Brazilian Real(CME) Weekly Monthly
Oct20 200903 187.35 189.45 185.80 189.10 +3.10 10,474 39,656 +2,122  
Nov20 200903 186.20 189.20 185.75 188.90 +3.05 31 89 +18  
Dec20 200903 186.40 188.80 186.40 188.80 +3.15 11 1,380 +2 Hover/Click
Jan21 200903 188.60 188.60 188.60 188.60 +3.10        
Total Volume and Open Interest 10,516 41,125 +2,142  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200903 178~290 180~060 178~150 179~170 +0~210 9,900 10,926 -2,432 Hover/Click
Dec20 200903 177~060 178~170 176~250 177~280 +0~210 352,263 1,125,159 -10,930 Hover/Click
Mar21 200903 176~300 176~300 176~300 176~300 +0~210 1 1 +1 Hover/Click
Total Volume and Open Interest 362,164 1,136,086 -13,361  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200903 139~230 140~010 139~185 139~295 +0~070 66,545 58,847 -22,537 Hover/Click
Dec20 200903 139~175 139~290 139~130 139~250 +0~075 1,271,604 3,304,752 +6,412 Hover/Click
Mar21 200903 139~250 139~250 139~250 139~250 +0~075       Hover/Click
Total Volume and Open Interest 1,338,149 3,363,599 -16,125  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200903 125~306 126~016 125~284 126~006 +0~026 35,365 72,403 -15,697 Hover/Click
Dec20 200903 126~022 126~064 126~000 126~050 +0~032 657,703 3,174,013 -39,904 Hover/Click
Mar21 200903 126~050 126~050 126~050 126~050 +0~032       Hover/Click
Total Volume and Open Interest 693,068 3,246,416 -55,601  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200903 110~133 110~141 110~130 110~137 +0~005 39,936 70,380 -17,267 Hover/Click
Dec20 200903 110~147 110~156 110~143 110~153 +0~006 354,692 1,977,126 +9,838 Hover/Click
Mar21 200903 110~153 110~153 110~153 110~153 +0~006       Hover/Click
Total Volume and Open Interest 394,628 2,047,506 -7,429  
Eurodollars(CME) Weekly Monthly
Sep20 200903 99.765 99.768 99.762 99.765 +0.003 203,898 1,432,672 -1,871  
Dec20 200903 99.710 99.715 99.700 99.710 +0.005 121,380 1,004,712 -5,010  
Mar21 200903 99.795 99.805 99.790 99.800 +0.010 101,194 1,005,776 -3,420  
Jun21 200903 99.810 99.820 99.800 99.815 +0.010 141,480 938,607 -7,841  
Sep21 200903 99.805 99.815 99.795 99.810 +0.010 103,786 823,412 +307  
Dec21 200903 99.775 99.790 99.770 99.785 +0.010 82,029 753,101 +5,371  
Mar22 200903 99.795 99.810 99.790 99.805 +0.010 92,582 645,000 -5,001  
Jun22 200903 99.785 99.805 99.780 99.800 +0.010 97,669 595,250 +93  
Sep22 200903 99.775 99.795 99.770 99.790 +0.015 77,551 398,335 +4,700  
Dec22 200903 99.740 99.760 99.735 99.755 +0.015 77,510 320,680 +6,456  
Mar23 200903 99.730 99.755 99.725 99.750 +0.015 52,171 433,071 -2,135  
Jun23 200903 99.705 99.730 99.700 99.725 +0.015 63,609 282,754 -10,523  
Sep23 200903 99.675 99.700 99.660 99.690 +0.015 60,315 267,049 -8,275  
Dec23 200903 99.620 99.650 99.610 99.640 +0.020 37,661 203,082 +813  
Mar24 200903 99.590 99.625 99.580 99.615 +0.025 38,348 149,527 -3,719  
Jun24 200903 99.545 99.585 99.535 99.575 +0.025 32,908 129,418 -427  
Sep24 200903 99.505 99.540 99.485 99.530 +0.025 30,195 143,979 +2,503  
Dec24 200903 99.445 99.490 99.430 99.475 +0.030 35,173 132,062 -1,394  
Total Volume and Open Interest 1,523,963 10,034,536 -18,358  
Ultra T-Bond(CBOT)
Sep20 200903 221~07 223~23 220~08 222~29 +1~16 20,965 34,754 -5,220  
Dec20 200903 224~04 226~26 223~04 225~29 +1~17 177,583 983,810 -6,072  
Mar21 200903 225~29 225~29 225~29 225~29 +1~17        
Total Volume and Open Interest 198,548 1,018,564 -11,292  
Ultra 10-Yr T-Note(CBOT)
Sep20 200903 158~020 158~195 157~230 158~125 +0~145 16,292 126,506 -1,929  
Dec20 200903 160~040 160~265 159~275 160~185 +0~155 275,449 873,683 +1,154  
Mar21 200903 160~185 160~185 160~185 160~185 +0~155        
Total Volume and Open Interest 291,741 1,000,189 -775  
30 Day Federal Funds(CBOT)
Sep20 200903 99.920 99.920 99.918 99.920 +0.002 10,419 117,501 -113  
Oct20 200903 99.925 99.930 99.925 99.930 +0.005 6,498 224,630 -2,365  
Nov20 200903 99.930 99.935 99.930 99.935 +0.005 12,698 168,701 -3,999  
Dec20 200903 99.935 99.940 99.935 99.940 +0.005 9,615 122,989 -734  
Jan21 200903 99.945 99.950 99.940 99.950 +0.010 1,234 179,239 -665  
Feb21 200903 99.950 99.955 99.950 99.955 +0.005 5,581 92,745 +237  
Total Volume and Open Interest 84,160 1,360,904 -5,833  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200903 151.77 151.90 151.73 151.82 +0.07 2,418 12,431 -144 Hover/Click
Dec20 200903 151.66 151.80 151.65 151.74 +0.09 140 276 +107 Hover/Click
Mar21 200903 151.74 151.74 151.74 151.74 +0.09       Hover/Click
Total Volume and Open Interest 2,558 12,707 -37  
Euro-Buxl(EUREX)
Sep20 200903 220.74 222.94 219.64 222.34 +1.84 89,360 199,656 -32,257  
Dec20 200903 219.16 221.36 218.06 220.74 +1.84 30,904 96,266 +23,299  
Mar21 200903 220.04 220.04 220.04 220.04 +1.84        
Total Volume and Open Interest 120,264 295,922 -8,958  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200903 176.74 177.18 176.49 177.07 +0.40 988,390 1,346,349 +181,614 Hover/Click
Dec20 200903 173.93 174.34 173.65 174.23 +0.40 374,992 485,982 +231,971 Hover/Click
Mar21 200903 175.50 175.69 175.50 175.69 +0.40 0 13 +0 Hover/Click
Total Volume and Open Interest 1,363,382 1,832,344 +413,585  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200903 135.07 135.16 134.94 135.12 +0.11 807,742 1,057,099 +108,792 Hover/Click
Dec20 200903 135.17 135.26 135.05 135.23 +0.12 396,273 281,080 +183,708 Hover/Click
Mar21 200903 134.62 134.62 134.62 134.62 +0.11       Hover/Click
Total Volume and Open Interest 1,204,015 1,338,179 +292,500  
Euro-Schatz(EUREX)
Sep20 200903 112.12 112.14 112.10 112.13 +0.03 739,281 1,654,420 +116,532  
Dec20 200903 112.29 112.32 112.26 112.31 +0.03 412,293 469,191 +252,862  
Mar21 200903 112.13 112.13 112.13 112.13 +0.03        
Total Volume and Open Interest 1,151,574 2,123,611 +369,394  
3-Mth Euribor(EUREX)
Sep20 200903 100.480 100.485 100.480 100.485 unch 100 698 +100  
Dec20 200903 100.485 100.490 100.485 100.490 +0.010 0 312 +0  
Mar21 200903 100.500 100.505 100.500 100.505 +0.010 0 793 +0  
Total Volume and Open Interest 100 3,715 +100  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200903 136~29 137~01 136~22 136~31 +0~04 6,334 25,035 -4,733 Hover/Click
Dec20 200903 135~29 136~04 135~23 136~01 +0~04 221,916 487,257 -7,907 Hover/Click
Total Volume and Open Interest 228,250 512,292 -12,640  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200903 99.93 99.93 99.92 99.92 -0.01 34,051 466,425 +1,405  
Dec20 200903 99.90 99.90 99.89 99.89 -0.01 35,654 506,777 +4,156  
Mar21 200903 99.94 99.95 99.93 99.93 -0.01 28,756 553,988 -6,483  
Jun21 200903 99.96 99.97 99.96 99.96 unch 25,256 561,367 -3,047  
Sep21 200903 100.00 100.00 99.98 99.99 -0.01 34,958 431,789 +913  
Dec21 200903 100.00 100.01 99.99 100.00 -0.00 35,873 350,339 +3,203  
Total Volume and Open Interest 409,058 4,128,575 -2,421  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200903 100.485 100.485 100.480 100.485 +0.005 33,542 480,471 -244  
Dec20 200903 100.485 100.490 100.480 100.490 +0.010 70,330 461,347 -1,936  
Mar21 200903 100.500 100.510 100.495 100.505 +0.010 66,231 333,215 -1,762  
Total Volume and Open Interest 827,883 3,595,569 -4,559  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200903 99.91 99.91 99.90 99.91 unch 3,279 103,633 -353  
Dec20 200903 99.88 99.90 99.88 99.90 +0.01 21,210 173,556 -701  
Mar21 200903 99.88 99.90 99.88 99.89 +0.01 21,931 128,410 -1,808  
Jun21 200903 99.87 99.89 99.87 99.89 +0.01 11,388 131,388 -1,982  
Sep21 200903 99.86 99.88 99.86 99.87 +0.01 5,975 91,785 +175  
Dec21 200903 99.83 99.85 99.83 99.85 +0.02 3,434 76,421 -84  
Mar22 200903 99.82 99.84 99.82 99.83 +0.01 1,083 68,744 -204  
Jun22 200903 99.79 99.81 99.79 99.81 +0.02 1,343 27,868 +818  
Sep22 200903 99.77 99.78 99.77 99.78 +0.02 80 1,136 -25  
Dec22 200903 99.74 99.74 99.74 99.74 +0.01 0 452 +0  
Total Volume and Open Interest 69,723 804,633 -4,164  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200903 99.05 99.09 99.05 99.08 +0.03 243,986 1,582,173 -20,102  
Dec20 200903 99.02 99.05 99.02 99.04 +0.03 7,138 16,938 +6,642  
Total Volume and Open Interest 251,124 1,599,111 -13,460  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200903 99.68 99.71 99.68 99.70 +0.01 138,211 1,182,154 -22,196  
Dec20 200903 99.67 99.68 99.67 99.68 +0.01 1,147 27,900 +767  
Total Volume and Open Interest 139,358 1,210,054 -21,429  
Gold(CMX) Weekly Monthly
Oct20 200903 1941.8 1948.4 1919.7 1930.2 -6.7 10,949 62,438 -398 Hover/Click
Dec20 200903 1948.9 1956.6 1927.2 1937.8 -6.9 304,894 406,202 +3,428 Hover/Click
Feb21 200903 1954.3 1963.5 1935.3 1945.2 -7.4 3,984 37,004 +525 Hover/Click
Apr21 200903 1963.4 1966.8 1940.0 1950.0 -7.7 870 18,895 +71 Hover/Click
Jun21 200903 1967.1 1969.6 1943.9 1953.5 -8.0 741 8,561 +127 Hover/Click
Aug21 200903 1970.0 1972.8 1953.1 1956.0 -8.5 243 4,280 +144 Hover/Click
Oct21 200903 1975.8 1975.8 1949.7 1959.2 -8.9 15 2,459 +6 Hover/Click
Dec21 200903 1980.3 1980.3 1954.6 1962.7 -8.9 91 6,706 +33 Hover/Click
Feb22 200903 1962.0 1969.0 1962.0 1965.4 -8.9 0 18 +0 Hover/Click
Apr22 200903 1967.3 1967.3 1967.3 1967.3 -8.9 0 7 +0 Hover/Click
Jun22 200903 1972.9 1972.9 1972.9 1972.9 -8.9 0 98 +0 Hover/Click
Total Volume and Open Interest 321,984 547,704 +3,698  
Silver(CMX) Weekly Monthly
Sep20 200903 2755.5 2755.5 2649.0 2673.5 -51.4 494 3,285 -693 Hover/Click
Dec20 200903 2763.5 2789.0 2663.0 2687.5 -52.0 115,757 145,603 +1,569 Hover/Click
Mar21 200903 2776.5 2804.0 2681.0 2703.8 -52.7 2,709 12,435 +128 Hover/Click
May21 200903 2752.5 2812.5 2700.0 2716.1 -55.9 184 2,313 -6 Hover/Click
Jul21 200903 2810.0 2825.0 2708.0 2730.3 -56.8 558 1,016 -269 Hover/Click
Sep21 200903 2793.0 2793.0 2735.0 2749.2 -56.8 210 365 +156 Hover/Click
Dec21 200903 2828.0 2857.0 2749.5 2764.2 -50.7 15 461 +9 Hover/Click
Total Volume and Open Interest 120,630 166,449 +906  
Platinum(NYMEX) Weekly Monthly
Oct20 200903 909.8 920.0 882.6 889.6 -14.5 16,532 46,520 -302 Hover/Click
Jan21 200903 916.3 927.8 890.3 897.0 -15.3 1,635 13,677 +962 Hover/Click
Apr21 200903 917.1 920.3 899.3 902.0 -15.6 28 308 -4 Hover/Click
Jul21 200903 925.0 925.0 908.8 908.8 -15.7 3 15 +2 Hover/Click
Total Volume and Open Interest 18,198 60,538 +627  
Palladium(NYMEX) Weekly Monthly
Sep20 200903 2297.00 2297.00 2297.00 2297.00 +54.10 0 280 -114 Hover/Click
Dec20 200903 2266.50 2415.00 2262.50 2321.60 +54.10 1,232 9,288 +120 Hover/Click
Mar21 200903 2305.80 2403.00 2305.80 2324.10 +55.50 7 123 +5 Hover/Click
Total Volume and Open Interest 1,239 9,698 +11  
Copper(CMX) Weekly Monthly
Sep20 200903 300.80 301.60 294.15 295.80 -4.50 1,204 4,311 -595 Hover/Click
Dec20 200903 303.10 304.20 295.35 297.50 -4.55 79,512 137,806 +1,124 Hover/Click
Mar21 200903 304.50 305.45 297.15 299.15 -4.50 11,321 54,823 +625 Hover/Click
May21 200903 305.10 305.90 297.85 299.80 -4.50 3,549 18,111 +769 Hover/Click
Jul21 200903 305.35 306.00 299.00 300.25 -4.45 1,055 5,846 +129 Hover/Click
Total Volume and Open Interest 97,695 233,226 +2,195  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200903 29076 29180 28052 28351 -739 165,105 81,115 -1,106 Hover/Click
Dec20 200903 28939 29050 27930 28224 -739 333 864 -7 Hover/Click
Mar21 200903 28759 28859 27833 28114 -736 10 25 +5 Hover/Click
Jun21 200903 28078 28078 28078 28078 -739 0 1 +0 Hover/Click
Total Volume and Open Interest 165,448 82,005 -1,108  
S & P 500(CME) Weekly Monthly
Sep20 200903 3567.00 3585.75 3456.75 3461.50 -117.75 2,866 32,440 +228  
Dec20 200903 3451.25 3451.25 3451.25 3451.25 -117.50        
Mar21 200903 3442.50 3442.50 3442.50 3442.50 -117.75        
Jun21 200903 3429.00 3429.00 3429.00 3429.00 -117.75        
Total Volume and Open Interest 2,866 32,514 +228  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200903 3578.75 3586.50 3424.50 3461.50 -117.75 1,283,622 2,696,614 +7,906 Hover/Click
Dec20 200903 3569.00 3576.25 3414.50 3451.25 -117.50 14,300 90,746 +6,119 Hover/Click
Mar21 200903 3566.00 3568.50 3407.50 3442.50 -117.75 487 2,219 +401 Hover/Click
Jun21 200903 3432.50 3549.50 3409.25 3429.00 -117.75 0 40 +0 Hover/Click
Total Volume and Open Interest 1,298,409 2,789,621 +14,426  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200903 12408.50 12438.75 11658.50 11800.50 -611.00 518,997 239,790 -528 Hover/Click
Dec20 200903 12392.25 12423.50 11646.75 11787.50 -609.75 2,638 5,301 +621 Hover/Click
Mar21 200903 12395.25 12407.25 11646.00 11779.00 -611.00 212 57 +17 Hover/Click
Total Volume and Open Interest 521,847 245,148 +110  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200903 1964.10 1970.00 1894.10 1905.00 -61.00 12,866 57,462 -464 Hover/Click
Dec20 200903 1900.00 1914.10 1889.70 1900.00 -60.80 32 23 +14 Hover/Click
Mar21 200903 1907.00 1907.00 1907.00 1907.00 -61.00       Hover/Click
Total Volume and Open Interest 12,898 57,485 -450  
Volatility Index(CBOE)
Sep20 200903 28.95 35.50 27.83 33.88 +5.00 60,528 114,428 -9,922  
Oct20 200903 35.35 39.50 34.20 39.03 +3.70 45,275 102,846 +8,572  
Nov20 200903 33.60 36.20 32.80 35.15 +1.52 13,411 28,507 -647  
Dec20 200903 30.75 32.45 30.17 31.58 +0.80 7,729 22,418 -47  
Total Volume and Open Interest 133,806 295,470 -1,081  
S & P 600(CME)
Sep20 200903 896.50 896.50 896.50 896.50 -24.10 69 1,020 -69  
Dec20 200903 897.10 897.10 897.10 897.10 -24.10        
Total Volume and Open Interest 69 1,020 -69  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200903 1591.00 1595.40 1534.70 1549.50 -43.00 137,745 500,795 -292 Hover/Click
Dec20 200903 1584.30 1591.50 1531.30 1545.30 -43.70 286 1,220 +86 Hover/Click
Mar21 200903 1542.80 1542.80 1542.80 1542.80 -42.90       Hover/Click
Total Volume and Open Interest 138,031 502,015 -206  
Nikkei 225(CME)
Sep20 200903 23520 23630 22975 23100 -405 4,762 15,754 -833  
Dec20 200903 23460 23545 22895 23020 -400 270 1,022 +185  
Total Volume and Open Interest 5,032 16,776 -648  
Nikkei 225(SGX) Weekly Monthly
Sep20 200903 23280 23635 23265 23490 +215 59,183 106,676 -1,997  
Dec20 200903 23130 23455 23130 23325 +195 1,575 18,360 +1,658  
Mar21 200903 23315 23315 23315 23315 +210 0 978 +0  
Total Volume and Open Interest 60,758 155,389 -339  
Nikkei 225 Mini(JPX)
Sep20 200903 23610 23615 23425 23470 +170 376,904 583,240 +14,318  
Dec20 200903 23160 23465 23155 23310 +170 41,482 26,214 +1,353  
Mar21 200903 23100 23400 23100 23260 +170 423 3,135 -2  
Total Volume and Open Interest 426,044 654,833 +16,505  
Nikkei 225(JPX)
Sep20 200903 23610 23620 23420 23470 +170 31,322 277,612 -163  
Dec20 200903 23460 23460 23280 23310 +170 2,053 84,035 +890  
Mar21 200903 23370 23380 23260 23260 +170 6 6,213 +8  
Total Volume and Open Interest 33,381 447,895 +735  
Nikkei 225(CME) Yen
Sep20 200903 23515 23630 22975 23095 -410 28,120 39,784 -116  
Dec20 200903 23440 23475 22820 22945 -410 1,420 2,113 +1,187  
Mar21 200903 22875 22875 22875 22875 -400        
Total Volume and Open Interest 29,540 41,897 +1,071  
Nikkei 225(CME) e-Mini Yen
Sep20 200903 23100 23100 23100 23100 -410        
Dec20 200903 22950 22950 22950 22950 -410        
Mar21 200903 22880 22880 22880 22880 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200903 5052.5 5128.5 4947.5 5005.0 -22.5 72,259 239,611 +2,054  
Oct20 200903 5041.0 5114.5 4996.0 4997.0 -22.5 13 23 +0  
Nov20 200903 4993.0 4993.0 4993.0 4993.0 -22.5        
Dec20 200903 4985.5 4985.5 4985.5 4985.5 -22.5 0 59,635 +0  
Mar21 200903 4973.5 4973.5 4973.5 4973.5 -22.5        
Jun21 200903 4884.5 4884.5 4884.5 4884.5 -24.5        
Total Volume and Open Interest 72,272 313,775 +2,054  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200903 25068 25171 24778 24924 -133 117,469 112,176 -746  
Oct20 200903 25115 25166 24800 24928 -130 271 760 +155  
Total Volume and Open Interest 117,995 123,272 -536  
DAX(EUREX) Weekly Monthly
Sep20 200903 13370.0 13461.0 12930.5 13035.5 -185.0 85,810 80,527 +4,267  
Dec20 200903 13350.0 13435.0 12917.0 13016.5 -186.0 90 1,062 +32  
Mar21 200903 13421.0 13421.0 13006.5 13006.5 -186.0 4 61 +4  
Total Volume and Open Interest 85,904 81,650 +4,303  
Mini-DAX(EUREX)
Sep20 200903 13362.0 13461.0 12930.0 13035.5 -185.0 69,627 14,151 +1,840  
Dec20 200903 13341.0 13437.0 12922.0 13016.5 -186.0 140 219 +27  
Mar21 200903 13392.0 13415.0 12976.0 13006.5 -186.0 0 15 -4  
Total Volume and Open Interest 69,767 14,385 +1,863  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200903 3366 3395 3266 3293 -35 862,514 3,341,576 -22,371  
Dec20 200903 3344 3385 3257 3282 -35 1,809 488,364 +961  
Mar21 200903 3320 3320 3269 3269 -35 0 13,233 +0  
Total Volume and Open Interest 866,273 3,908,075 -19,460  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200903 10421 10507 10130 10199 -194 44,275 160,633 +1,276  
Dec20 200903 10405 10460 10135 10163 -192 46 1,040 +1  
Mar21 200903 10310 10310 10056 10056 -194 10 44 +6  
Total Volume and Open Interest 44,331 161,717 +1,283  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200903 5976.50 5999.50 5794.50 5845.50 -91.00 153,701 779,833 +1,266  
Dec20 200903 5934.50 5964.00 5758.00 5814.50 -91.00 652 9,644 +191  
Mar21 200903 5727.00 5778.00 5724.00 5778.00 -91.00 5 190 +0  
Total Volume and Open Interest 154,358 789,725 +1,457  
SPI 200(SFE) Weekly Monthly
Sep20 200903 6057.0 6126.0 6057.0 6112.0 +61.0 68,372 320,349 +1,117  
Dec20 200903 6081.0 6108.0 6051.0 6101.0 +59.0 55 2,638 +53  
Mar21 200903 6034.0 6034.0 6034.0 6034.0 +59.0 0 1,681 +0  
Total Volume and Open Interest 68,428 324,958 +1,171  
FTSE MIB(ISE)
Sep20 200903 19955.00 20140.00 19370.00 19542.00 -284.00 23,318 68,977 +1,076  
Dec20 200903 19340.00 20055.00 19305.00 19472.00 -284.00 31 1,471 +1  
Mar21 200903 19317.00 19317.00 19317.00 19317.00 -289.00        
Total Volume and Open Interest 23,349 70,448 +1,077  
KOSPI 200(KFE)
Sep20 200903 314.50 317.35 314.10 315.90 +4.15 298,065 289,121 +390  
Dec20 200903 313.95 316.95 313.80 315.65 +4.40 2,303 40,820 +1,044  
Mar21 200903 311.75 314.25 311.50 312.50 +4.50 9 4,060 +3  
Total Volume and Open Interest 300,394 366,723 +1,437  
GSCI(CME) Weekly Monthly
Sep20 200903 350.50 351.30 347.50 351.00 -2.75 168 6,001 +158  
Oct20 200903 355.10 355.10 352.15 355.10 -2.75        
Nov20 200903 350.70 350.70 350.70 350.70 -11.55        
Total Volume and Open Interest 168 6,001 +158  
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!!!