Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 04, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200904 970.00 971.00 969.50 969.50 +0.75 360 534 -259 Hover/Click
Nov20 200904 965.00 969.50 960.50 968.00 +2.00 140,582 401,081 +1,807 Hover/Click
Jan21 200904 970.00 975.00 966.25 973.50 +1.25 37,235 108,593 +3,344 Hover/Click
Mar21 200904 970.75 974.75 967.00 973.75 +1.00 21,213 172,309 +772 Hover/Click
May21 200904 972.75 976.50 968.75 975.50 +1.25 11,431 86,340 +902 Hover/Click
Jul21 200904 974.75 978.75 971.50 978.00 +1.25 9,578 59,573 -779 Hover/Click
Aug21 200904 972.75 976.00 971.50 975.25 +1.75 141 3,863 +3 Hover/Click
Sep21 200904 957.75 961.25 956.75 961.00 +1.75 55 1,832 +4 Hover/Click
Nov21 200904 947.50 950.75 943.00 950.25 +1.25 5,039 26,064 +452 Hover/Click
Jan22 200904 945.50 951.00 945.50 950.75 +1.25 752 4,606 +200 Hover/Click
Mar22 200904 930.75 937.50 930.75 936.25 +1.50 1,559 10,957 +617 Hover/Click
May22 200904 929.25 936.00 929.25 934.75 +1.25 635 1,566 +179 Hover/Click
Jul22 200904 936.50 939.00 935.75 939.00 +1.50 110 639 +41 Hover/Click
Aug22 200904 937.00 937.00 937.00 937.00 +1.50 0 32 +0 Hover/Click
Total Volume and Open Interest 228,708 878,734 +7,285  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200904 306.10 310.60 305.70 309.80 +4.60 1,932 1,198 -681 Hover/Click
Oct20 200904 307.40 313.00 307.00 312.10 +4.50 16,428 53,256 -1,974 Hover/Click
Dec20 200904 312.60 318.20 312.30 317.20 +4.40 46,162 177,473 +146 Hover/Click
Jan21 200904 314.70 319.80 314.50 319.10 +4.30 11,411 42,894 +641 Hover/Click
Mar21 200904 315.00 319.70 314.50 319.00 +3.80 8,740 59,013 +1,037 Hover/Click
May21 200904 314.90 319.10 314.20 318.40 +3.10 5,873 41,686 +1,106 Hover/Click
Jul21 200904 315.90 319.30 314.80 318.70 +2.90 3,305 32,058 +705 Hover/Click
Aug21 200904 314.90 319.00 314.40 318.30 +2.70 446 7,029 -84 Hover/Click
Sep21 200904 312.80 316.50 312.80 316.50 +2.60 153 8,539 +3 Hover/Click
Oct21 200904 310.90 313.10 310.80 312.80 +2.00 184 6,327 -15 Hover/Click
Total Volume and Open Interest 96,418 447,016 +1,506  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200904 33.43 33.50 33.05 33.08 -0.39 213 1,482 -144 Hover/Click
Oct20 200904 33.14 33.36 32.65 32.77 -0.37 8,741 52,044 +46 Hover/Click
Dec20 200904 33.28 33.48 32.77 32.89 -0.40 65,493 189,357 +4,180 Hover/Click
Jan21 200904 33.40 33.61 32.91 33.02 -0.41 9,335 52,037 -108 Hover/Click
Mar21 200904 33.51 33.72 33.05 33.16 -0.40 8,115 64,168 +1,647 Hover/Click
May21 200904 33.60 33.79 33.14 33.27 -0.37 4,932 49,823 +1,209 Hover/Click
Jul21 200904 33.69 33.85 33.21 33.34 -0.37 2,625 30,574 +493 Hover/Click
Aug21 200904 33.62 33.66 33.17 33.27 -0.34 55 3,491 -4 Hover/Click
Sep21 200904 33.38 33.41 32.99 33.11 -0.33 49 2,129 -5 Hover/Click
Oct21 200904 33.13 33.15 32.72 32.86 -0.29 59 3,493 +22 Hover/Click
Total Volume and Open Interest 101,413 463,495 +7,821  
Canola(WCE) Weekly Monthly
Nov20 200904 503.7 507.5 502.2 503.7 unch 18,282 142,276 -4,507 Hover/Click
Jan21 200904 511.0 514.1 509.0 510.5 -0.4 6,744 45,306 +494 Hover/Click
Mar21 200904 516.2 518.1 514.0 515.7 -0.5 2,023 15,418 -36 Hover/Click
May21 200904 520.9 521.5 518.2 520.7 -0.2 945 9,148 +44 Hover/Click
Jul21 200904 522.8 523.7 519.6 522.3 -0.4 692 4,090 +343 Hover/Click
Total Volume and Open Interest 28,886 218,604 -3,481  
Corn(CBOT) Weekly Monthly
Sep20 200904 344.00 349.00 343.50 347.25 +2.75 2,609 3,038 -1,016 Hover/Click
Dec20 200904 354.00 359.25 353.75 358.00 +4.25 160,792 811,030 +5,184 Hover/Click
Mar21 200904 364.50 369.75 364.50 368.50 +3.75 70,518 224,087 +568 Hover/Click
May21 200904 371.25 376.50 371.25 374.75 +3.25 21,512 73,550 -1,283 Hover/Click
Jul21 200904 375.75 380.75 375.75 379.25 +3.25 12,704 98,132 +693 Hover/Click
Sep21 200904 375.00 378.75 375.00 377.25 +2.00 1,375 39,042 +64 Hover/Click
Dec21 200904 381.75 384.75 381.50 384.25 +2.25 10,707 124,170 +1,537 Hover/Click
Mar22 200904 390.25 393.25 390.25 393.00 +2.25 747 5,647 +156 Hover/Click
May22 200904 397.75 397.75 397.50 397.75 +2.00 3 898 +0 Hover/Click
Jul22 200904 399.50 402.00 399.25 401.75 +2.50 178 2,530 +93 Hover/Click
Total Volume and Open Interest 281,320 1,387,257 +6,095  
Wheat(CBOT) Weekly Monthly
Sep20 200904 542.00 544.00 539.00 539.75 -3.50 187 262 -129 Hover/Click
Dec20 200904 553.50 556.25 546.50 550.25 -3.00 71,444 230,126 +3,809 Hover/Click
Mar21 200904 562.25 564.25 555.25 558.75 -3.00 18,484 66,773 +1,538 Hover/Click
May21 200904 566.75 568.25 559.50 563.50 -2.50 8,635 21,867 +1,772 Hover/Click
Jul21 200904 563.00 565.50 557.75 561.50 -2.00 6,550 35,655 -733 Hover/Click
Sep21 200904 568.50 570.25 563.00 566.75 -1.25 1,947 4,125 +265 Hover/Click
Total Volume and Open Interest 108,721 374,258 +6,976  
Wheat(KCBT) Weekly Monthly
Sep20 200904 474.50 480.00 474.50 474.50 -0.50 189 273 -167 Hover/Click
Dec20 200904 475.50 479.25 470.25 472.50 -3.25 34,194 151,866 -1,691 Hover/Click
Mar21 200904 487.25 490.25 481.50 483.50 -3.50 14,454 41,350 +4,057 Hover/Click
May21 200904 494.75 497.00 488.50 490.50 -3.25 2,741 15,460 -251 Hover/Click
Jul21 200904 499.00 502.00 494.75 496.50 -2.50 1,587 11,704 -134 Hover/Click
Sep21 200904 507.50 508.00 502.75 504.25 -2.00 319 2,460 +83 Hover/Click
Dec21 200904 518.00 519.00 514.00 516.25 -1.50 137 2,350 +15 Hover/Click
Total Volume and Open Interest 53,697 225,678 +1,956  
Wheat(MGE) Weekly Monthly
Sep20 200904 528.50 528.50 525.00 525.00 -2.50 4 99 +2 Hover/Click
Dec20 200904 546.75 547.00 541.00 542.50 -4.75 7,043 37,311 -983 Hover/Click
Mar21 200904 560.00 560.00 554.25 555.75 -4.75 1,898 11,429 -339 Hover/Click
May21 200904 567.50 568.00 563.00 563.50 -4.50 247 3,608 +59 Hover/Click
Jul21 200904 572.00 573.75 569.50 569.75 -3.75 206 1,757 -97 Hover/Click
Sep21 200904 576.75 578.00 574.25 575.25 -3.00 216 1,901 +43 Hover/Click
Total Volume and Open Interest 9,713 56,483 -1,257  
Oats(CBOT) Weekly Monthly
Sep20 200904 269.25 269.25 269.25 269.25 -2.50 0 1 +0 Hover/Click
Dec20 200904 271.50 276.50 268.50 270.00 -2.50 340 4,838 +34 Hover/Click
Mar21 200904 275.50 275.50 268.25 269.75 -2.25 33 271 +16 Hover/Click
May21 200904 269.75 269.75 267.50 267.50 -1.75 3 71 +0 Hover/Click
Total Volume and Open Interest 376 5,181 +50  
Rough Rice(CBOT) Weekly Monthly
Sep20 200904 12.52 12.52 12.50 12.50 +0.06 3 32 -3 Hover/Click
Nov20 200904 12.36 12.50 12.33 12.40 +0.05 94 9,780 +11 Hover/Click
Jan21 200904 12.53 12.53 12.53 12.53 +0.05 8 240 +1 Hover/Click
Mar21 200904 12.66 12.66 12.66 12.66 +0.06 0 51 +0 Hover/Click
Total Volume and Open Interest 105 10,112 +9  
Live Cattle(CME) Weekly Monthly
Oct20 200904 104.000 104.785 103.500 104.450 +0.520 29,225 107,188 -5,735 Hover/Click
Dec20 200904 107.930 108.785 107.580 108.480 +0.650 20,348 73,638 +1,449 Hover/Click
Feb21 200904 111.750 112.600 111.480 112.450 +0.770 11,797 49,147 +126 Hover/Click
Apr21 200904 114.100 115.230 113.950 115.135 +1.035 5,888 39,070 +30 Hover/Click
Jun21 200904 107.830 108.535 107.550 108.450 +0.650 3,139 19,168 +1,119 Hover/Click
Aug21 200904 106.430 106.980 106.035 106.930 +0.630 345 3,597 +9 Hover/Click
Total Volume and Open Interest 70,872 293,263 -2,967  
Feeder Cattle(CME) Weekly Monthly
Sep20 200904 137.880 138.250 136.850 137.650 +0.050 1,525 4,140 -573 Hover/Click
Oct20 200904 138.600 138.985 137.550 138.500 +0.170 5,577 17,528 +66 Hover/Click
Nov20 200904 139.550 139.900 138.535 139.535 +0.155 3,158 8,081 +149 Hover/Click
Jan21 200904 137.800 138.400 137.185 138.080 +0.280 1,880 8,760 +118 Hover/Click
Mar21 200904 137.650 137.950 136.700 137.735 +0.405 938 3,480 +26 Hover/Click
Apr21 200904 138.735 139.080 137.850 138.985 +0.500 388 688 +12 Hover/Click
May21 200904 139.100 139.685 138.580 139.400 +0.600 246 513 -23 Hover/Click
Total Volume and Open Interest 13,722 43,197 -220  
Lean Hogs(CME) Weekly Monthly
Oct20 200904 59.900 60.950 58.880 59.830 +0.580 23,444 90,840 -1,641 Hover/Click
Dec20 200904 58.280 58.800 57.450 58.250 +0.270 13,563 60,797 +2,218 Hover/Click
Feb21 200904 63.000 63.230 62.500 63.030 +0.200 5,947 29,675 +897 Hover/Click
Apr21 200904 67.350 67.950 67.050 67.880 +0.550 2,065 22,092 -43 Hover/Click
May21 200904 71.900 72.050 71.900 72.050 +0.500 6 713 -3  
Jun21 200904 76.830 77.200 76.430 77.150 +0.420 2,096 10,156 +264 Hover/Click
Jul21 200904 77.080 77.480 76.830 77.430 +0.450 816 3,816 +344 Hover/Click
Aug21 200904 76.050 76.480 76.000 76.400 +0.420 314 1,300 +67 Hover/Click
Total Volume and Open Interest 48,283 220,067 +2,119  
Class III Milk(CME) Weekly Monthly
Sep20 200904 16.88 17.12 16.86 17.06 +0.24 322 4,171 +25 Hover/Click
Oct20 200904 18.86 18.96 18.45 18.89 -0.07 562 4,238 +31 Hover/Click
Nov20 200904 17.68 17.68 17.37 17.55 -0.18 494 3,002 -28 Hover/Click
Dec20 200904 16.72 16.76 16.55 16.65 -0.19 173 2,537 +19 Hover/Click
Jan21 200904 16.06 16.11 16.06 16.10 -0.15 96 981 -15 Hover/Click
Feb21 200904 16.14 16.14 16.08 16.13 -0.09 32 853 -1 Hover/Click
Mar21 200904 16.25 16.25 16.25 16.25 -0.01 35 903 -1 Hover/Click
Apr21 200904 16.31 16.31 16.31 16.31 unch 2 526 +1 Hover/Click
May21 200904 16.43 16.43 16.43 16.43 unch 2 593 +1 Hover/Click
Jun21 200904 16.64 16.64 16.64 16.64 unch 2 518 +1 Hover/Click
Jul21 200904 16.80 16.80 16.80 16.80 unch 5 211 +5 Hover/Click
Aug21 200904 16.86 16.86 16.85 16.85 -0.05 15 165 +15 Hover/Click
Sep21 200904 16.95 16.95 16.95 16.95 -0.04 3 142 +3 Hover/Click
Total Volume and Open Interest 1,745 19,119 +56  
Cocoa(ICE) Weekly Monthly
Sep20 200904 2664 2664 2664 2664 -39 3 114 +0 Hover/Click
Dec20 200904 2634 2654 2586 2595 -39 15,290 108,717 +1,478 Hover/Click
Mar21 200904 2625 2639 2578 2588 -33 6,384 59,669 +838 Hover/Click
May21 200904 2615 2632 2574 2584 -31 2,580 20,419 +107 Hover/Click
Jul21 200904 2602 2624 2571 2580 -28 822 11,559 -59 Hover/Click
Sep21 200904 2594 2612 2565 2573 -27 607 7,895 +83 Hover/Click
Dec21 200904 2579 2598 2559 2561 -24 180 7,372 +50 Hover/Click
Total Volume and Open Interest 25,907 215,974 +2,503  
Coffee "C"(ICE) Weekly Monthly
Sep20 200904 131.20 134.80 131.20 134.80 +3.20 41 251 +7 Hover/Click
Dec20 200904 131.80 135.45 131.75 134.00 +2.80 22,782 117,957 +565 Hover/Click
Mar21 200904 132.25 135.65 132.15 134.55 +2.90 10,481 58,157 +69 Hover/Click
May21 200904 132.50 136.45 132.50 135.40 +2.90 5,444 34,258 +42 Hover/Click
Jul21 200904 133.95 137.00 133.95 136.20 +2.90 2,124 17,907 +408 Hover/Click
Sep21 200904 134.45 137.60 134.40 136.85 +2.90 597 8,907 +25 Hover/Click
Total Volume and Open Interest 42,273 265,693 +908  
Orange Juice(ICE) Weekly Monthly
Sep20 200904 121.75 121.75 121.75 121.75 +1.35 5 27 -273 Hover/Click
Nov20 200904 118.90 120.40 118.00 119.90 +1.35 665 6,831 -33 Hover/Click
Jan21 200904 120.75 122.35 120.55 122.35 +1.30 29 1,038 +0 Hover/Click
Mar21 200904 124.00 125.30 123.80 125.30 +1.60 18 445 +11 Hover/Click
May21 200904 128.20 128.20 128.20 128.20 +1.90 0 109 +0 Hover/Click
Jul21 200904 130.70 130.70 130.70 130.70 +1.90 0 3 +0 Hover/Click
Total Volume and Open Interest 717 8,453 -295  
Sugar #11(ICE) Weekly Monthly
Oct20 200904 12.09 12.14 11.86 11.93 -0.14 88,072 336,149 -14,749 Hover/Click
Mar21 200904 12.75 12.80 12.55 12.61 -0.13 49,598 282,917 +8,653 Hover/Click
May21 200904 12.65 12.71 12.46 12.51 -0.14 25,977 137,200 -1,964 Hover/Click
Jul21 200904 12.55 12.59 12.35 12.39 -0.13 19,372 98,299 -413 Hover/Click
Oct21 200904 12.54 12.60 12.37 12.42 -0.12 26,636 85,523 +7,306 Hover/Click
Mar22 200904 12.89 12.91 12.71 12.73 -0.14 5,301 50,981 +982 Hover/Click
May22 200904 12.47 12.48 12.29 12.31 -0.14 1,862 32,502 +123 Hover/Click
Jul22 200904 12.11 12.11 11.97 12.00 -0.12 1,148 22,601 -202 Hover/Click
Total Volume and Open Interest 218,845 1,075,200 -205  
London Cocoa(LCE) Weekly Monthly
Sep20 200904 1785 1809 1774 1776 -11 3,070 17,144 -4,285 Hover/Click
Dec20 200904 1794 1828 1789 1796 -2 8,578 67,429 -1,696 Hover/Click
Mar21 200904 1772 1796 1762 1770 -3 7,595 62,902 +355 Hover/Click
May21 200904 1764 1785 1752 1760 -3 3,776 36,233 +1,176 Hover/Click
Jul21 200904 1752 1769 1743 1747 -4 1,382 12,781 -184 Hover/Click
Sep21 200904 1742 1763 1738 1742 -4 722 14,243 -82 Hover/Click
Dec21 200904 1731 1743 1730 1732 -3 52 16,006 +12 Hover/Click
Total Volume and Open Interest 25,185 228,185 -4,704  
London Sugar(LCE) Weekly Monthly
Oct20 200904 354.00 357.10 352.20 354.50 +0.90 6,567 28,440 -2,139 Hover/Click
Dec20 200904 357.80 358.70 353.10 355.10 -2.40 3,778 31,562 +331 Hover/Click
Mar21 200904 360.50 361.10 355.60 357.20 -2.80 1,783 22,190 +469 Hover/Click
May21 200904 364.60 365.90 360.40 361.40 -3.50 784 11,065 +356 Hover/Click
Aug21 200904 364.70 365.60 360.40 361.00 -3.00 375 4,884 +172 Hover/Click
Total Volume and Open Interest 13,380 103,439 -797  
Cotton(ICE) Weekly Monthly
Oct20 200904 63.43 64.12 63.43 64.12 +0.56 26 130 +9 Hover/Click
Dec20 200904 64.20 65.11 63.90 64.99 +0.71 14,029 121,069 -635 Hover/Click
Mar21 200904 65.15 66.09 64.95 65.97 +0.68 5,548 49,078 +379 Hover/Click
May21 200904 66.03 66.84 65.95 66.77 +0.62 2,373 12,796 +200 Hover/Click
Jul21 200904 66.75 67.53 66.74 67.47 +0.56 1,247 9,069 +431 Hover/Click
Oct21 200904 66.13 66.13 66.13 66.13 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 23,842 210,049 +471  
Lumber(CME) Weekly Monthly
Sep20 200904 810.0 888.0 781.9 879.9 +49.9 83 432 -62  
Nov20 200904 641.5 641.5 641.5 641.5 -29.0 244 2,512 +19  
Jan21 200904 592.2 592.2 592.2 592.2 -29.0 127 797 -41  
Mar21 200904 531.4 531.4 531.4 531.4 -29.0 51 266 -1  
May21 200904 496.2 496.2 496.2 496.2 -29.0 2 86 -1  
Jul21 200904 491.2 491.2 491.2 491.2 -29.0 0 1 +0  
Sep21 200904 492.7 492.7 492.7 492.7 -29.0        
Total Volume and Open Interest 507 4,094 -86  
Crude Oil(NYM) Weekly Monthly
Oct20 200904 41.25 41.87 39.35 39.77 -1.60 421,771 333,973 -3,960 Hover/Click
Nov20 200904 41.60 42.19 39.75 40.15 -1.57 120,084 223,659 +6,880 Hover/Click
Dec20 200904 41.98 42.56 40.20 40.59 -1.52 129,747 278,220 +37 Hover/Click
Jan21 200904 42.33 42.90 40.65 41.02 -1.48 33,197 120,157 -376 Hover/Click
Feb21 200904 42.78 43.23 41.10 41.44 -1.43 17,671 71,060 +577 Hover/Click
Mar21 200904 43.12 43.56 41.52 41.83 -1.37 22,665 129,537 -1,906 Hover/Click
Apr21 200904 43.19 43.85 41.88 42.20 -1.31 7,890 46,888 -546 Hover/Click
May21 200904 43.47 44.11 42.21 42.53 -1.26 4,688 42,095 +29 Hover/Click
Jun21 200904 43.97 44.41 42.50 42.84 -1.19 37,507 182,636 +3,103 Hover/Click
Jul21 200904 43.97 44.36 42.85 43.09 -1.15 3,050 40,639 +281 Hover/Click
Aug21 200904 44.11 44.48 43.07 43.30 -1.11 2,967 32,030 -299 Hover/Click
Sep21 200904 44.28 44.89 43.22 43.49 -1.07 3,535 53,597 -51 Hover/Click
Oct21 200904 44.30 44.44 43.55 43.66 -1.02 1,057 26,961 +515 Hover/Click
Nov21 200904 43.81 43.81 43.81 43.81 -0.98 238 25,107 -7 Hover/Click
Dec21 200904 44.90 45.29 43.65 43.94 -0.95 28,440 193,360 -466 Hover/Click
Jan22 200904 43.93 44.11 43.93 44.04 -0.92 154 20,412 -64 Hover/Click
Total Volume and Open Interest 856,292 2,069,502 +5,365  
e-miNY Crude Oil(NYM)
Oct20 200904 41.250 41.875 39.350 39.775 -1.600 13,281 1,941 +718  
Nov20 200904 41.475 42.175 39.750 40.150 -1.575 666 297 +99  
Dec20 200904 41.950 42.550 40.300 40.600 -1.500 233 749 +67  
Jan21 200904 41.375 41.375 40.775 41.025 -1.475 3 94 +1  
Feb21 200904 41.450 41.450 41.450 41.450 -1.425 5 85 -1  
Mar21 200904 43.550 43.550 41.825 41.825 -1.375 6 39 +3  
Apr21 200904 43.625 43.625 42.200 42.200 -1.300 0 53 +0  
May21 200904 42.525 42.525 42.525 42.525 -1.275 0 20 +0  
Jun21 200904 43.225 43.225 42.600 42.850 -1.175 3 127 +3  
Jul21 200904 43.100 43.100 43.100 43.100 -1.150 1 9 -1  
Total Volume and Open Interest 14,215 3,547 +888  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200904 116.44 118.58 114.02 115.15 -1.62 78,609 108,748 +1,482 Hover/Click
Nov20 200904 118.21 120.66 115.86 116.92 -1.98 41,944 49,743 +2,342 Hover/Click
Dec20 200904 120.11 122.74 117.97 119.01 -2.09 31,111 51,876 +1,170 Hover/Click
Jan21 200904 122.40 124.82 120.04 121.17 -2.13 9,690 30,132 +633 Hover/Click
Feb21 200904 124.09 126.37 121.95 123.11 -2.13 6,403 23,912 +12 Hover/Click
Mar21 200904 125.60 128.06 123.51 124.53 -2.17 5,398 19,299 +1,183 Hover/Click
Apr21 200904 126.78 128.59 124.17 125.29 -2.19 1,799 12,050 +446 Hover/Click
May21 200904 129.07 129.07 125.30 126.38 -2.17 1,121 8,906 +102 Hover/Click
Jun21 200904 128.60 131.07 126.61 127.63 -2.09 4,121 25,359 +7 Hover/Click
Jul21 200904 130.99 130.99 128.79 129.30 -2.05 1,231 4,631 -145 Hover/Click
Aug21 200904 130.50 130.89 130.19 130.89 -2.03 1,099 4,819 +190 Hover/Click
Sep21 200904 132.50 132.50 132.34 132.34 -2.00 660 5,806 +2 Hover/Click
Oct21 200904 133.66 133.66 133.66 133.66 -1.96 496 2,462 +84 Hover/Click
Nov21 200904 134.83 134.83 134.83 134.83 -1.91 623 2,675 +128 Hover/Click
Total Volume and Open Interest 186,911 396,024 +7,783  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200904 120.49 121.04 115.57 117.72 -2.77 60,644 124,447 -956 Hover/Click
Nov20 200904 117.75 118.55 113.37 115.42 -2.55 41,499 59,514 +3,254 Hover/Click
Dec20 200904 115.84 117.09 112.14 113.93 -2.52 31,372 53,038 -116 Hover/Click
Jan21 200904 116.20 117.40 112.63 114.26 -2.52 10,557 23,037 -535 Hover/Click
Feb21 200904 118.20 118.61 114.31 115.63 -2.56 4,677 8,025 +56 Hover/Click
Mar21 200904 120.44 120.44 116.88 117.97 -2.55 5,982 20,402 +647 Hover/Click
Apr21 200904 136.00 136.00 131.63 132.89 -2.63 5,212 15,621 +1,723 Hover/Click
May21 200904 137.07 137.07 133.36 134.57 -2.68 3,579 8,166 +1,053 Hover/Click
Jun21 200904 138.09 138.09 133.92 134.94 -2.69 6,992 26,576 +1,875 Hover/Click
Jul21 200904 136.26 136.26 134.60 134.60 -2.64 701 3,840 +166 Hover/Click
Total Volume and Open Interest 172,563 361,460 +7,638  
e-miNY RBOB Gasoline(NYM)
Oct20 200904 117.70 117.72 117.70 117.70 -2.79 1 2 +1  
Nov20 200904 115.40 115.42 115.40 115.40 -2.57        
Dec20 200904 113.90 113.93 113.90 113.90 -2.55        
Jan21 200904 114.30 114.30 114.26 114.30 -2.48        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Oct20 200904 2.483 2.605 2.431 2.588 +0.101 257,129 217,559 -5,773 Hover/Click
Nov20 200904 2.924 3.002 2.882 2.987 +0.060 151,062 204,561 -8,412 Hover/Click
Dec20 200904 3.257 3.319 3.229 3.276 +0.017 83,955 105,620 -6,892 Hover/Click
Jan21 200904 3.374 3.433 3.346 3.389 +0.015 49,778 129,141 -766 Hover/Click
Feb21 200904 3.331 3.389 3.306 3.350 +0.017 22,294 47,471 +10 Hover/Click
Mar21 200904 3.190 3.245 3.171 3.217 +0.016 32,116 97,311 +3,618 Hover/Click
Apr21 200904 2.840 2.872 2.836 2.852 +0.002 20,470 79,020 -313 Hover/Click
May21 200904 2.794 2.822 2.791 2.806 +0.003 13,817 46,408 +55 Hover/Click
Jun21 200904 2.826 2.846 2.816 2.830 +0.005 8,418 27,301 +116 Hover/Click
Jul21 200904 2.847 2.876 2.847 2.860 +0.005 6,194 19,925 +258 Hover/Click
Aug21 200904 2.860 2.882 2.856 2.867 +0.005 3,207 20,540 +1,011 Hover/Click
Sep21 200904 2.844 2.870 2.842 2.855 +0.005 3,307 26,970 +1,342 Hover/Click
Oct21 200904 2.865 2.894 2.863 2.878 +0.005 7,559 64,901 +258 Hover/Click
Nov21 200904 2.915 2.937 2.913 2.926 +0.005 1,473 27,533 +514 Hover/Click
Dec21 200904 3.050 3.068 3.045 3.059 +0.009 1,737 23,472 +709 Hover/Click
Jan22 200904 3.144 3.166 3.144 3.159 +0.010 1,246 21,779 -48 Hover/Click
Total Volume and Open Interest 665,707 1,247,030 -14,259  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200904 43.76 44.54 42.30 42.66 -1.41 260,136 483,175 +1,378 Hover/Click
Dec20 200904 44.27 45.04 42.81 43.18 -1.41 184,153 389,941 +314 Hover/Click
Jan21 200904 44.73 45.47 43.29 43.65 -1.40 64,814 208,810 +7,324 Hover/Click
Feb21 200904 45.20 45.88 43.75 44.11 -1.37 42,664 122,375 +4,773 Hover/Click
Mar21 200904 45.60 46.28 44.21 44.55 -1.35 43,288 121,395 +4,395 Hover/Click
Apr21 200904 46.00 46.64 44.64 44.98 -1.31 18,619 59,477 +1,121 Hover/Click
May21 200904 46.35 46.97 45.05 45.37 -1.27 17,402 63,896 +2,951 Hover/Click
Jun21 200904 46.70 47.29 45.40 45.70 -1.23 49,007 167,776 +2,964 Hover/Click
Jul21 200904 46.93 47.44 45.70 45.97 -1.20 8,974 54,027 +308 Hover/Click
Aug21 200904 46.68 46.69 46.24 46.24 -1.15 3,096 38,578 +331 Hover/Click
Sep21 200904 47.80 48.22 46.48 46.48 -1.11 6,695 48,714 -531 Hover/Click
Oct21 200904 46.70 46.70 46.70 46.70 -1.08 1,519 27,459 +604 Hover/Click
Nov21 200904 46.87 46.87 46.87 46.87 -1.05 1,044 20,579 +64 Hover/Click
Dec21 200904 47.84 48.43 46.74 47.02 -1.02 39,028 233,113 -639 Hover/Click
Total Volume and Open Interest 755,466 2,441,290 +27,143  
Gas Oil(ICE) Weekly Monthly
Sep20 200904 339.50 347.75 333.25 335.50 +1.00 53,832 78,758 -10,328 Hover/Click
Oct20 200904 347.50 355.50 341.00 343.25 +1.25 119,796 175,396 +4,860 Hover/Click
Nov20 200904 353.75 361.50 347.00 349.25 +0.75 57,461 110,192 -3,530 Hover/Click
Dec20 200904 358.50 365.75 351.00 353.50 unch 53,642 111,850 -91 Hover/Click
Jan21 200904 363.75 371.00 356.25 358.75 -0.25 16,473 53,923 +2,280 Hover/Click
Feb21 200904 369.00 375.50 361.25 363.75 -0.50 8,628 36,353 +403 Hover/Click
Mar21 200904 373.75 380.50 366.00 368.25 -1.00 9,874 34,999 +101 Hover/Click
Apr21 200904 377.75 384.00 370.00 372.25 -1.00 4,952 21,729 +1,113 Hover/Click
May21 200904 381.75 387.75 374.50 376.00 -1.00 2,903 18,906 +1,169 Hover/Click
Jun21 200904 385.25 391.50 377.50 379.50 -1.00 10,398 51,343 +456 Hover/Click
Total Volume and Open Interest 355,276 923,861 -145  
Ethanol(CBOT)
Oct20 200904 1.306 1.306 1.306 1.306 unch 2 43 +1  
Nov20 200904 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200904 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200904 1.297 1.297 1.297 1.297 unch        
Feb21 200904 1.297 1.297 1.297 1.297 unch        
Mar21 200904 1.297 1.297 1.297 1.297 unch        
Apr21 200904 1.342 1.342 1.342 1.342 unch        
May21 200904 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 2 53 +1  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200904 41.02 41.85 39.37 39.77 -1.60 29,389 45,156 +1,665 Hover/Click
Nov20 200904 41.36 42.19 39.76 40.15 -1.57 38,867 42,562 +1,111 Hover/Click
Dec20 200904 41.76 42.52 40.23 40.59 -1.52 44,474 91,709 +31 Hover/Click
Jan21 200904 42.19 42.86 40.70 41.02 -1.48 20,406 18,100 +1,923 Hover/Click
Feb21 200904 42.49 43.25 41.12 41.44 -1.43 8,091 11,071 +165 Hover/Click
Mar21 200904 42.84 43.59 41.53 41.83 -1.37 5,827 13,150 +29 Hover/Click
Apr21 200904 43.17 43.86 42.07 42.20 -1.31 1,386 6,339 +18 Hover/Click
May21 200904 43.47 44.15 42.53 42.53 -1.26 542 5,931 +107 Hover/Click
Jun21 200904 43.73 44.40 42.58 42.84 -1.19 6,617 31,552 +439 Hover/Click
Jul21 200904 43.09 43.09 43.09 43.09 -1.15 226 6,141 -28 Hover/Click
Aug21 200904 43.30 43.30 43.30 43.30 -1.11 276 6,423 -72 Hover/Click
Sep21 200904 43.49 43.49 43.49 43.49 -1.07 480 6,789 -40 Hover/Click
Oct21 200904 43.66 43.66 43.66 43.66 -1.02 43 7,186 +31 Hover/Click
Nov21 200904 43.81 43.81 43.81 43.81 -0.98 73 6,386 +19 Hover/Click
Dec21 200904 44.65 45.26 43.70 43.94 -0.95 6,130 72,991 +1,049 Hover/Click
Jan22 200904 44.04 44.04 44.04 44.04 -0.92 48 3,671 +0 Hover/Click
Total Volume and Open Interest 168,276 463,642 +9,109  
US Dollar Index(ICE) Weekly Monthly
Sep20 200904 92.825 93.245 92.665 92.720 -0.012 24,027 26,489 -1,322 Hover/Click
Dec20 200904 92.825 93.245 92.660 92.710 -0.025 1,293 2,651 +231 Hover/Click
Mar21 200904 92.680 92.680 92.655 92.655 -0.025 2 125 +1 Hover/Click
Total Volume and Open Interest 25,322 29,268 -1,090  
Australian Dollar(CME) Weekly Monthly
Sep20 200904 72.71 72.99 72.22 72.98 +0.23 89,326 134,614 +122 Hover/Click
Dec20 200904 72.73 73.00 72.24 72.99 +0.23 1,866 2,373 +482 Hover/Click
Mar21 200904 72.77 73.01 72.34 73.01 +0.23 2 153 +0 Hover/Click
Total Volume and Open Interest 91,701 137,853 +722  
British Pound(CME) Weekly Monthly
Sep20 200904 132.78 133.20 131.76 132.91 +0.19 114,957 173,393 -4,635 Hover/Click
Dec20 200904 132.82 133.25 131.82 132.97 +0.19 11,713 13,827 +7,615 Hover/Click
Mar21 200904 133.31 133.31 131.93 133.07 +0.19 10 493 +0 Hover/Click
Total Volume and Open Interest 127,738 189,556 +2,968  
Canadian Dollar(CME) Weekly Monthly
Sep20 200904 76.16 76.67 76.10 76.66 +0.52 66,216 128,343 -2,700 Hover/Click
Dec20 200904 76.19 76.68 76.14 76.68 +0.52 4,225 10,575 +2,288 Hover/Click
Mar21 200904 76.24 76.70 76.23 76.70 +0.52 48 459 +35 Hover/Click
Jun21 200904 76.31 76.69 76.31 76.69 +0.52 0 191 +0 Hover/Click
Total Volume and Open Interest 70,754 139,959 -561  
Japanese Yen(CME) Weekly Monthly
Sep20 200904 94.19 94.30 93.89 94.17 -0.12 67,618 142,446 -43 Hover/Click
Dec20 200904 94.33 94.40 94.01 94.28 -0.12 1,302 2,650 +222 Hover/Click
Mar21 200904 94.45 94.45 94.45 94.45 -0.13 0 358 +0 Hover/Click
Total Volume and Open Interest 69,109 146,056 +134  
Swiss Franc(CME) Weekly Monthly
Sep20 200904 109.97 110.02 109.15 109.65 -0.39 30,146 51,928 -1,143 Hover/Click
Dec20 200904 110.28 110.31 109.45 109.94 -0.39 948 1,334 +486 Hover/Click
Mar21 200904 110.28 110.28 110.28 110.28 -0.39 0 67 +0 Hover/Click
Total Volume and Open Interest 31,094 53,380 -657  
EuroFX(CME) Weekly Monthly
Sep20 200904 118.51 118.68 117.83 118.53 -0.06 241,988 672,173 +107 Hover/Click
Dec20 200904 118.74 118.91 118.07 118.77 -0.05 12,324 21,515 +3,193 Hover/Click
Mar21 200904 118.93 119.05 118.47 119.05 -0.05 33 1,141 +14 Hover/Click
Total Volume and Open Interest 256,009 701,456 +3,245  
Mexican Peso(CME) Weekly Monthly
Sep20 200904 461.00 464.75 459.88 464.25 +3.88 40,097 129,430 +1,057 Hover/Click
Oct20 200904 461.25 462.38 461.25 462.38 +3.88 5 50 -5  
Total Volume and Open Interest 42,614 135,212 +2,481  
Brazilian Real(CME) Weekly Monthly
Oct20 200904 190.00 190.40 187.55 188.30 -0.80 6,194 38,574 -1,082  
Nov20 200904 188.55 188.85 187.50 188.15 -0.75 41 95 +6  
Dec20 200904 188.00 188.00 188.00 188.00 -0.80 0 1,380 +0 Hover/Click
Jan21 200904 187.80 187.80 187.80 187.80 -0.80        
Total Volume and Open Interest 6,235 40,049 -1,076  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200904 179~050 179~110 176~300 177~010 -2~160 7,754 7,468 -3,458 Hover/Click
Dec20 200904 177~160 177~240 175~080 175~120 -2~160 307,871 1,125,145 -14 Hover/Click
Mar21 200904 176~170 176~170 176~170 176~170 -0~130 0 1 +0 Hover/Click
Total Volume and Open Interest 315,625 1,132,614 -3,472  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200904 139~270 139~275 139~060 139~065 -0~230 29,458 49,050 -9,797 Hover/Click
Dec20 200904 139~210 139~240 139~000 139~010 -0~240 1,104,316 3,324,968 +20,216 Hover/Click
Mar21 200904 139~010 139~010 139~010 139~010 -0~240       Hover/Click
Total Volume and Open Interest 1,133,774 3,374,018 +10,419  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200904 125~310 125~312 125~224 125~226 -0~100 9,164 68,569 -3,834 Hover/Click
Dec20 200904 126~026 126~042 125~254 125~260 -0~110 543,869 3,128,763 -45,250 Hover/Click
Mar21 200904 125~260 125~260 125~260 125~260 -0~110       Hover/Click
Total Volume and Open Interest 553,033 3,197,332 -49,084  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200904 110~134 110~135 110~124 110~124 -0~013 19,433 62,344 -8,036 Hover/Click
Dec20 200904 110~150 110~153 110~134 110~135 -0~016 258,906 1,946,031 -31,095 Hover/Click
Mar21 200904 110~135 110~135 110~135 110~135 -0~016       Hover/Click
Total Volume and Open Interest 278,339 2,008,375 -39,131  
Eurodollars(CME) Weekly Monthly
Sep20 200904 99.762 99.765 99.757 99.760 -0.005 113,603 1,423,680 -8,992  
Dec20 200904 99.715 99.715 99.700 99.710 unch 88,415 1,006,154 +1,442  
Mar21 200904 99.800 99.805 99.785 99.790 -0.010 107,569 998,389 -7,387  
Jun21 200904 99.815 99.820 99.795 99.800 -0.015 92,342 932,803 -5,804  
Sep21 200904 99.810 99.815 99.785 99.790 -0.020 82,198 824,435 +1,023  
Dec21 200904 99.780 99.785 99.755 99.760 -0.025 90,151 754,229 +1,128  
Mar22 200904 99.800 99.805 99.770 99.775 -0.030 86,100 637,080 -7,920  
Jun22 200904 99.790 99.800 99.760 99.765 -0.035 48,128 593,486 -1,764  
Sep22 200904 99.780 99.790 99.740 99.745 -0.045 62,749 395,739 -2,596  
Dec22 200904 99.745 99.755 99.700 99.705 -0.050 53,143 319,294 -1,386  
Mar23 200904 99.740 99.745 99.690 99.695 -0.055 46,081 423,988 -9,083  
Jun23 200904 99.715 99.720 99.655 99.660 -0.065 66,634 277,084 -5,670  
Sep23 200904 99.680 99.685 99.615 99.620 -0.070 74,092 271,210 +4,161  
Dec23 200904 99.625 99.635 99.560 99.565 -0.075 59,271 206,490 +3,408  
Mar24 200904 99.600 99.605 99.525 99.530 -0.085 68,385 156,855 +7,328  
Jun24 200904 99.565 99.565 99.475 99.480 -0.095 29,711 130,789 +1,371  
Sep24 200904 99.520 99.520 99.425 99.430 -0.100 34,892 143,551 -428  
Dec24 200904 99.455 99.465 99.365 99.370 -0.105 23,394 129,926 -2,136  
Total Volume and Open Interest 1,318,538 10,009,113 -25,423  
Ultra T-Bond(CBOT)
Sep20 200904 222~02 222~12 217~15 217~15 -5~14 6,558 34,159 -595  
Dec20 200904 224~29 225~18 219~29 220~07 -5~22 184,050 977,206 -6,604  
Mar21 200904 220~07 220~07 220~07 220~07 -5~22        
Total Volume and Open Interest 190,608 1,011,365 -7,199  
Ultra 10-Yr T-Note(CBOT)
Sep20 200904 158~095 158~095 157~005 157~010 -1~115 26,617 114,902 -11,604  
Dec20 200904 160~120 160~170 159~020 159~035 -1~150 228,771 877,756 +4,073  
Mar21 200904 159~035 159~035 159~035 159~035 -1~150        
Total Volume and Open Interest 255,388 992,658 -7,531  
30 Day Federal Funds(CBOT)
Sep20 200904 99.915 99.918 99.912 99.912 -0.007 13,643 121,701 +4,200  
Oct20 200904 99.925 99.925 99.920 99.920 -0.010 1,779 224,278 -352  
Nov20 200904 99.930 99.930 99.925 99.925 -0.010 3,468 168,302 -399  
Dec20 200904 99.935 99.940 99.930 99.930 -0.010 998 123,089 +100  
Jan21 200904 99.945 99.950 99.940 99.940 -0.010 8,615 178,606 -633  
Feb21 200904 99.955 99.955 99.945 99.945 -0.010 859 92,499 -246  
Total Volume and Open Interest 45,144 1,366,056 +5,152  
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 200904 222.34 222.40 219.60 221.14 -1.20 123,039 187,546 -12,110  
Dec20 200904 220.76 220.80 218.00 219.52 -1.22 70,578 146,708 +50,442  
Mar21 200904 218.84 218.84 218.84 218.84 -1.20        
Total Volume and Open Interest 193,617 334,254 +38,332  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200904 176.93 177.04 176.37 176.78 -0.29 1,138,611 1,194,896 -151,453 Hover/Click
Dec20 200904 174.13 174.19 173.51 173.93 -0.30 604,997 765,732 +279,750 Hover/Click
Mar21 200904 175.93 175.93 175.40 175.40 -0.29 1 14 +1 Hover/Click
Total Volume and Open Interest 1,743,609 1,960,642 +128,298  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200904 135.08 135.10 134.91 135.01 -0.11 914,838 997,418 -59,681 Hover/Click
Dec20 200904 135.18 135.20 135.00 135.12 -0.11 508,911 531,784 +250,704 Hover/Click
Mar21 200904 134.51 134.51 134.51 134.51 -0.11       Hover/Click
Total Volume and Open Interest 1,423,749 1,529,202 +191,023  
Euro-Schatz(EUREX)
Sep20 200904 112.13 112.14 112.10 112.13 -0.00 1,086,229 1,728,738 +74,318  
Dec20 200904 112.30 112.32 112.29 112.31 +0.00 760,335 948,878 +479,687  
Mar21 200904 111.63 112.13 111.63 112.13 -0.00        
Total Volume and Open Interest 1,846,564 2,677,616 +554,005  
3-Mth Euribor(EUREX)
Sep20 200904 100.485 100.490 100.485 100.490 +0.005 0 598 -100  
Dec20 200904 100.490 100.490 100.490 100.490 unch 175 487 +175  
Mar21 200904 100.510 100.510 100.510 100.510 +0.005 20 813 +20  
Total Volume and Open Interest 210 3,825 +110  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200904 136~25 136~26 136~16 136~21 -0~09 1,591 24,683 -352 Hover/Click
Dec20 200904 135~28 135~29 135~15 135~24 -0~09 248,154 494,318 +7,061 Hover/Click
Total Volume and Open Interest 249,745 519,001 +6,709  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200904 99.92 99.93 99.92 99.93 +0.01 22,361 463,812 -2,613  
Dec20 200904 99.89 99.90 99.89 99.90 +0.01 37,270 498,306 -8,471  
Mar21 200904 99.93 99.94 99.93 99.94 +0.01 48,836 534,932 -19,056  
Jun21 200904 99.96 99.97 99.96 99.96 unch 48,541 568,741 +7,374  
Sep21 200904 99.99 100.00 99.98 99.99 -0.00 49,306 428,665 -3,124  
Dec21 200904 99.99 100.00 99.98 99.99 -0.01 30,566 352,886 +2,547  
Total Volume and Open Interest 502,174 4,132,370 +3,795  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200904 100.485 100.490 100.480 100.485 unch 100,386 475,578 -4,893  
Dec20 200904 100.490 100.495 100.485 100.490 unch 84,629 463,582 +2,235  
Mar21 200904 100.505 100.510 100.500 100.505 unch 81,321 322,452 -10,763  
Total Volume and Open Interest 955,929 3,594,623 -946  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200904 99.91 99.91 99.90 99.91 unch 2,453 101,878 -1,755  
Dec20 200904 99.90 99.90 99.89 99.90 unch 10,537 165,783 -7,773  
Mar21 200904 99.88 99.90 99.88 99.90 +0.01 7,280 126,086 -2,324  
Jun21 200904 99.88 99.89 99.88 99.89 unch 11,671 137,408 +6,020  
Sep21 200904 99.87 99.88 99.86 99.88 +0.01 2,060 92,539 +754  
Dec21 200904 99.84 99.86 99.84 99.85 unch 5,368 75,349 -1,072  
Mar22 200904 99.83 99.84 99.83 99.84 +0.01 5,500 68,619 -125  
Jun22 200904 99.80 99.82 99.80 99.82 +0.01 5,873 27,780 -88  
Sep22 200904 99.78 99.79 99.78 99.79 +0.01 276 1,285 +149  
Dec22 200904 99.74 99.76 99.74 99.76 +0.02 0 452 +0  
Total Volume and Open Interest 51,018 798,419 -6,214  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200904 99.08 99.11 99.07 99.10 +0.02 224,803 1,596,581 +14,408  
Dec20 200904 99.05 99.07 99.04 99.06 +0.02 741 17,408 +470  
Total Volume and Open Interest 225,544 1,613,989 +14,878  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200904 99.69 99.71 99.69 99.71 +0.01 181,312 1,181,107 -1,047  
Dec20 200904 99.68 99.68 99.68 99.68 unch 4,381 30,742 +2,842  
Total Volume and Open Interest 185,693 1,211,849 +1,795  
Gold(CMX) Weekly Monthly
Oct20 200904 1931.9 1948.8 1914.6 1926.2 -4.0 10,835 62,868 +430 Hover/Click
Dec20 200904 1938.0 1956.6 1921.6 1934.3 -3.5 332,591 405,836 -366 Hover/Click
Feb21 200904 1940.4 1961.7 1930.0 1941.7 -3.5 2,766 37,273 +269 Hover/Click
Apr21 200904 1951.3 1960.1 1933.9 1946.8 -3.2 2,265 19,504 +609 Hover/Click
Jun21 200904 1956.0 1963.2 1938.4 1950.2 -3.3 1,147 8,888 +327 Hover/Click
Aug21 200904 1956.6 1959.5 1951.9 1952.8 -3.2 704 4,619 +339 Hover/Click
Oct21 200904 1961.6 1968.6 1949.0 1956.0 -3.2 61 2,485 +26 Hover/Click
Dec21 200904 1963.7 1972.2 1949.7 1958.9 -3.8 194 6,780 +74 Hover/Click
Feb22 200904 1961.6 1961.6 1961.6 1961.6 -3.8 3 19 +1 Hover/Click
Apr22 200904 1963.5 1963.5 1963.5 1963.5 -3.8 2 9 +2 Hover/Click
Jun22 200904 1969.1 1969.1 1969.1 1969.1 -3.8 0 98 +0 Hover/Click
Total Volume and Open Interest 350,645 549,415 +1,711  
Silver(CMX) Weekly Monthly
Sep20 200904 2680.0 2695.0 2639.5 2657.6 -15.9 490 2,714 -571 Hover/Click
Dec20 200904 2676.5 2724.5 2645.5 2671.2 -16.3 126,392 143,075 -2,528 Hover/Click
Mar21 200904 2696.0 2739.0 2664.0 2687.3 -16.5 3,584 12,466 +31 Hover/Click
May21 200904 2717.5 2728.0 2677.5 2699.4 -16.7 877 2,454 +141 Hover/Click
Jul21 200904 2700.0 2742.0 2700.0 2712.3 -18.0 522 1,027 +11 Hover/Click
Sep21 200904 2728.9 2728.9 2728.9 2728.9 -20.3 269 549 +184 Hover/Click
Dec21 200904 2772.0 2784.0 2748.9 2748.9 -15.3 11 459 -2 Hover/Click
Total Volume and Open Interest 132,737 163,745 -2,704  
Platinum(NYMEX) Weekly Monthly
Oct20 200904 891.3 915.6 888.1 898.2 +8.6 24,817 47,355 +835 Hover/Click
Jan21 200904 897.0 922.2 897.0 905.3 +8.3 1,759 14,307 +630 Hover/Click
Apr21 200904 911.0 915.3 906.0 910.5 +8.5 55 323 +15 Hover/Click
Jul21 200904 917.2 917.2 917.2 917.2 +8.4 0 15 +0 Hover/Click
Total Volume and Open Interest 26,633 62,019 +1,481  
Palladium(NYMEX) Weekly Monthly
Sep20 200904 2285.00 2318.60 2285.00 2318.60 +21.60 8 250 -30 Hover/Click
Dec20 200904 2334.30 2358.30 2293.60 2343.20 +21.60 1,064 9,200 -88 Hover/Click
Mar21 200904 2329.20 2347.40 2329.20 2347.40 +23.30 4 123 +0 Hover/Click
Total Volume and Open Interest 1,076 9,580 -118  
Copper(CMX) Weekly Monthly
Sep20 200904 295.95 306.20 294.70 304.65 +8.85 980 3,819 -492 Hover/Click
Dec20 200904 297.85 308.35 296.45 306.20 +8.70 61,189 136,518 -1,288 Hover/Click
Mar21 200904 299.35 309.65 298.40 307.65 +8.50 7,091 54,987 +164 Hover/Click
May21 200904 301.40 309.75 301.40 308.10 +8.30 4,292 18,527 +416 Hover/Click
Jul21 200904 303.00 309.70 302.75 308.40 +8.15 1,505 6,415 +569 Hover/Click
Total Volume and Open Interest 75,880 232,537 -689  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200904 28301 28592 27643 28074 -277 213,540 81,089 -26 Hover/Click
Dec20 200904 28175 28462 27523 27955 -269 452 956 +92 Hover/Click
Mar21 200904 28146 28146 27340 27837 -277 0 25 +0 Hover/Click
Jun21 200904 27799 27799 27799 27799 -279 0 1 +0 Hover/Click
Total Volume and Open Interest 213,992 82,071 +66  
S & P 500(CME) Weekly Monthly
Sep20 200904 3446.75 3469.00 3417.50 3417.50 -44.00 1,406 33,362 +922  
Dec20 200904 3407.25 3407.25 3407.25 3407.25 -44.00        
Mar21 200904 3398.75 3398.75 3398.75 3398.75 -43.75        
Jun21 200904 3384.50 3384.50 3384.50 3384.50 -44.50        
Total Volume and Open Interest 1,406 33,436 +922  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200904 3454.75 3484.25 3347.75 3417.50 -44.00 1,853,078 2,680,985 -15,629 Hover/Click
Dec20 200904 3444.75 3473.25 3337.75 3407.25 -44.00 18,811 92,194 +1,448 Hover/Click
Mar21 200904 3426.00 3463.50 3329.75 3398.75 -43.75 332 2,177 -42 Hover/Click
Jun21 200904 3435.00 3435.00 3384.50 3384.50 -44.50 3 38 -2 Hover/Click
Total Volume and Open Interest 1,872,224 2,775,396 -14,225  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200904 11745.00 11843.00 11142.00 11548.75 -251.75 725,395 240,855 +1,065 Hover/Click
Dec20 200904 11732.75 11827.50 11133.00 11536.00 -251.50 3,768 5,627 +326 Hover/Click
Mar21 200904 11600.00 11800.50 11151.00 11527.50 -251.50 211 61 +4 Hover/Click
Total Volume and Open Interest 729,375 246,544 +1,396  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200904 1910.10 1934.90 1858.00 1896.20 -8.80 15,393 56,919 -543 Hover/Click
Dec20 200904 1925.50 1925.50 1891.20 1891.20 -8.80 0 23 +0 Hover/Click
Mar21 200904 1898.20 1898.20 1898.20 1898.20 -8.80       Hover/Click
Total Volume and Open Interest 15,393 56,942 -543  
Volatility Index(CBOE)
Sep20 200904 34.55 37.35 29.05 29.65 -4.23 73,362 112,180 -2,248  
Oct20 200904 38.80 40.90 35.55 36.18 -2.85 49,428 113,030 +10,184  
Nov20 200904 35.23 36.71 32.90 33.80 -1.35 17,472 28,861 +354  
Dec20 200904 31.69 32.90 30.17 30.93 -0.65 8,591 22,234 -184  
Total Volume and Open Interest 156,205 304,621 +9,151  
S & P 600(CME)
Sep20 200904 891.90 891.90 891.90 891.90 -4.60 0 1,020 +0  
Dec20 200904 892.50 892.50 892.50 892.50 -4.60        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200904 1548.80 1570.50 1498.10 1531.40 -18.10 144,353 498,608 -2,187 Hover/Click
Dec20 200904 1541.00 1566.00 1496.30 1527.80 -17.50 348 1,377 +157 Hover/Click
Mar21 200904 1510.00 1525.70 1510.00 1525.70 -17.10       Hover/Click
Total Volume and Open Interest 144,701 499,985 -2,030  
Nikkei 225(CME)
Sep20 200904 23095 23325 22835 23175 +75 8,482 16,085 +331  
Dec20 200904 22970 23230 22755 23100 +80 189 1,121 +99  
Total Volume and Open Interest 8,671 17,206 +430  
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 200904 23060 23260 23020 23170 -300 358,222 585,764 +2,524  
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 200904 23060 23260 23020 23170 -300 25,439 275,606 -2,006  
Dec20 200904 22910 23100 22880 23020 -290 2,582 83,629 -406  
Mar21 200904 22870 22960 22870 22960 -300 8 6,222 +9  
Total Volume and Open Interest 28,030 445,542 -2,353  
Nikkei 225(CME) Yen
Sep20 200904 23090 23315 22830 23175 +80 33,811 39,673 -111  
Dec20 200904 22885 23150 22680 23025 +80 829 2,756 +643  
Mar21 200904 22960 22960 22960 22960 +85        
Total Volume and Open Interest 34,640 42,429 +532  
Nikkei 225(CME) e-Mini Yen
Sep20 200904 23180 23180 23175 23180 +80        
Dec20 200904 23030 23030 23025 23030 +80        
Mar21 200904 22960 22960 22960 22960 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200904 4997.0 5065.0 4924.5 4961.0 -44.0 77,858 247,249 +7,638  
Oct20 200904 4969.0 5048.0 4944.5 4952.5 -44.5 67 53 +30  
Nov20 200904 4949.0 4949.0 4949.0 4949.0 -44.0        
Dec20 200904 4941.5 4941.5 4941.5 4941.5 -44.0 2 59,635 +0  
Mar21 200904 4929.5 4929.5 4929.5 4929.5 -44.0        
Jun21 200904 4840.5 4840.5 4840.5 4840.5 -44.0        
Total Volume and Open Interest 77,927 321,443 +7,668  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200904 24900 24927 24415 24670 -254 125,927 110,674 -1,502  
Oct20 200904 24920 24920 24425 24678 -250 213 763 +3  
Total Volume and Open Interest 126,287 121,795 -1,477  
DAX(EUREX) Weekly Monthly
Sep20 200904 12943.5 13127.0 12747.0 12797.5 -238.0 106,337 87,701 +7,174  
Dec20 200904 13001.0 13100.0 12767.0 12779.0 -237.5 713 1,581 +519  
Mar21 200904 12800.0 12800.0 12769.5 12769.5 -237.0 357 417 +356  
Total Volume and Open Interest 107,407 89,699 +8,049  
Mini-DAX(EUREX)
Sep20 200904 12954.0 13126.0 12747.0 12797.5 -238.0 67,595 15,141 +990  
Dec20 200904 12934.0 13099.0 12770.0 12779.0 -237.5 683 501 +282  
Mar21 200904 13023.0 13075.0 12769.5 12769.5 -237.0 9 21 +6  
Total Volume and Open Interest 68,287 15,663 +1,278  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200904 3270 3328 3233 3247 -46 1,025,306 3,405,162 +63,586  
Dec20 200904 3288 3316 3223 3236 -46 12,100 492,673 +4,309  
Mar21 200904 3297 3298 3222 3222 -47 0 13,233 +0  
Total Volume and Open Interest 1,037,406 3,975,970 +67,895  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200904 10232 10302 10080 10141 -58 47,963 159,142 -1,491  
Dec20 200904 10168 10260 10074 10105 -58 56 1,071 +31  
Mar21 200904 9998 9998 9998 9998 -58 3 45 +1  
Total Volume and Open Interest 48,022 160,258 -1,459  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200904 5780.00 5904.50 5776.50 5785.00 -60.50 119,041 784,487 +4,654  
Dec20 200904 5747.00 5859.00 5747.00 5753.00 -61.50 92 9,694 +50  
Mar21 200904 5715.50 5715.50 5715.50 5715.50 -62.50 5 190 +0  
Total Volume and Open Interest 119,143 794,433 +4,708  
SPI 200(SFE) Weekly Monthly
Sep20 200904 6120.0 6127.0 5902.0 5911.0 -201.0 57,327 325,249 +4,900  
Dec20 200904 6041.0 6041.0 5901.0 5901.0 -200.0 589 3,120 +482  
Mar21 200904 5834.0 5834.0 5834.0 5834.0 -200.0 0 1,681 +0  
Total Volume and Open Interest 57,916 330,340 +5,382  
FTSE MIB(ISE)
Sep20 200904 19500.00 19780.00 19245.00 19368.00 -174.00 21,885 69,600 +623  
Dec20 200904 19390.00 19700.00 19190.00 19298.00 -174.00 65 1,517 +46  
Mar21 200904 19153.00 19153.00 19153.00 19153.00 -164.00        
Total Volume and Open Interest 21,950 71,117 +669  
KOSPI 200(KFE)
Sep20 200904 308.00 312.35 307.50 311.05 -4.85 261,932 287,560 -1,561  
Dec20 200904 307.60 312.00 307.25 310.90 -4.75 1,862 41,189 +369  
Mar21 200904 310.00 310.00 307.90 308.00 -4.50 21 4,073 +13  
Total Volume and Open Interest 263,832 365,544 -1,179  
GSCI(CME) Weekly Monthly
Sep20 200904 348.00 348.20 347.35 347.75 -3.25 6 6,007 +6  
Oct20 200904 351.85 351.85 351.85 351.85 -3.25        
Nov20 200904 356.25 356.25 356.25 356.25 +5.55        
Total Volume and Open Interest 6 6,007 +6  
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!!!