Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 08, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200908 975.75 975.75 965.00 973.00 +3.50 323 239 -295 Hover/Click
Nov20 200908 970.00 977.00 961.75 973.00 +5.00 141,220 398,543 -2,538 Hover/Click
Jan21 200908 975.00 982.75 967.75 978.25 +4.75 42,976 112,015 +3,422 Hover/Click
Mar21 200908 975.00 983.75 968.75 977.00 +3.25 24,227 174,406 +2,097 Hover/Click
May21 200908 976.50 985.25 971.00 978.25 +2.75 12,174 87,923 +1,583 Hover/Click
Jul21 200908 979.25 987.50 973.50 980.75 +2.75 8,735 59,829 +256 Hover/Click
Aug21 200908 980.00 984.50 973.75 978.00 +2.75 758 3,902 +39 Hover/Click
Sep21 200908 967.50 967.50 961.25 963.50 +2.50 124 1,849 +17 Hover/Click
Nov21 200908 950.00 958.25 947.00 953.00 +2.75 4,502 25,989 -75 Hover/Click
Jan22 200908 952.00 956.50 951.25 953.25 +2.50 384 4,726 +120 Hover/Click
Mar22 200908 941.50 943.00 933.50 938.75 +2.50 794 11,182 +225 Hover/Click
May22 200908 939.50 940.75 933.75 936.50 +1.75 297 1,656 +90 Hover/Click
Jul22 200908 941.00 942.00 939.25 941.25 +2.25 102 697 +58 Hover/Click
Aug22 200908 939.25 939.25 939.25 939.25 +2.25 0 32 +0 Hover/Click
Total Volume and Open Interest 236,624 883,738 +5,004  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200908 309.40 309.60 306.90 307.20 -2.60 1,567 966 -232 Hover/Click
Oct20 200908 312.50 313.20 308.40 309.40 -2.70 15,820 52,271 -985 Hover/Click
Dec20 200908 317.40 318.30 313.40 314.60 -2.60 45,090 176,893 -580 Hover/Click
Jan21 200908 319.20 320.00 315.40 316.70 -2.40 10,412 42,397 -497 Hover/Click
Mar21 200908 318.90 319.60 315.80 317.10 -1.90 8,328 59,922 +909 Hover/Click
May21 200908 318.30 319.10 315.50 316.90 -1.50 6,062 42,460 +774 Hover/Click
Jul21 200908 318.30 319.70 316.20 317.40 -1.30 3,221 32,470 +412 Hover/Click
Aug21 200908 317.90 319.10 316.30 316.90 -1.40 856 6,631 -398 Hover/Click
Sep21 200908 317.20 317.30 314.80 315.50 -1.00 88 8,559 +20 Hover/Click
Oct21 200908 313.30 314.30 310.60 311.60 -1.20 85 6,353 +26 Hover/Click
Total Volume and Open Interest 92,434 446,732 -284  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200908 33.56 33.57 33.08 33.57 +0.49 558 1,124 -358 Hover/Click
Oct20 200908 33.07 33.62 32.67 33.27 +0.50 14,277 52,366 +322 Hover/Click
Dec20 200908 33.22 33.75 32.80 33.40 +0.51 68,276 186,255 -3,102 Hover/Click
Jan21 200908 33.31 33.87 32.95 33.55 +0.53 10,724 51,864 -173 Hover/Click
Mar21 200908 33.44 34.00 33.08 33.70 +0.54 8,111 65,847 +1,679 Hover/Click
May21 200908 33.56 34.10 33.20 33.83 +0.56 4,039 50,064 +241 Hover/Click
Jul21 200908 33.65 34.12 33.30 33.92 +0.58 2,255 31,111 +537 Hover/Click
Aug21 200908 33.79 33.89 33.28 33.81 +0.54 235 3,497 +6 Hover/Click
Sep21 200908 33.61 33.67 33.03 33.67 +0.56 165 2,138 +9 Hover/Click
Oct21 200908 33.31 33.43 32.75 33.40 +0.54 83 3,515 +22 Hover/Click
Total Volume and Open Interest 109,522 462,997 -498  
Canola(WCE) Weekly Monthly
Nov20 200908 503.9 514.9 503.9 510.9 +7.2 9,290 143,362 +1,086 Hover/Click
Jan21 200908 510.0 521.7 510.0 517.8 +7.3 5,348 46,147 +841 Hover/Click
Mar21 200908 517.0 525.4 515.7 522.6 +6.9 1,107 15,234 -184 Hover/Click
May21 200908 522.0 529.2 519.9 526.3 +5.6 559 9,458 +310 Hover/Click
Jul21 200908 523.6 529.7 521.1 527.7 +5.4 432 4,130 +40 Hover/Click
Total Volume and Open Interest 17,092 220,952 +2,348  
Corn(CBOT) Weekly Monthly
Sep20 200908 348.00 353.00 346.00 351.00 +3.75 1,449 2,430 -608 Hover/Click
Dec20 200908 358.00 363.50 356.50 361.75 +3.75 124,080 804,329 -6,701 Hover/Click
Mar21 200908 368.25 373.50 367.00 372.00 +3.50 34,245 226,798 +2,711 Hover/Click
May21 200908 374.50 379.50 373.25 378.50 +3.75 9,965 74,119 +569 Hover/Click
Jul21 200908 378.75 383.75 377.75 382.75 +3.50 8,602 97,995 -137 Hover/Click
Sep21 200908 377.00 380.00 375.50 379.75 +2.50 1,345 39,202 +160 Hover/Click
Dec21 200908 384.00 386.25 381.75 386.00 +1.75 7,985 124,842 +672 Hover/Click
Mar22 200908 392.75 394.75 391.00 394.75 +1.75 317 5,709 +62 Hover/Click
May22 200908 397.75 399.75 397.50 399.75 +2.00 9 899 +1 Hover/Click
Jul22 200908 403.00 403.50 399.00 403.50 +1.75 318 2,702 +172 Hover/Click
Total Volume and Open Interest 188,522 1,384,211 -3,046  
Wheat(CBOT) Weekly Monthly
Sep20 200908 536.25 539.50 533.25 533.25 -6.50 115 169 -93 Hover/Click
Dec20 200908 549.00 551.00 542.50 544.25 -6.00 61,855 231,214 +1,088 Hover/Click
Mar21 200908 557.00 559.50 551.25 553.00 -5.75 16,273 67,213 +440 Hover/Click
May21 200908 562.00 564.00 556.50 558.25 -5.25 7,582 23,516 +1,649 Hover/Click
Jul21 200908 560.00 562.75 555.25 557.00 -4.50 8,404 36,475 +820 Hover/Click
Sep21 200908 565.50 568.50 561.00 562.75 -4.00 2,831 4,857 +732 Hover/Click
Total Volume and Open Interest 99,021 379,879 +5,621  
Wheat(KCBT) Weekly Monthly
Sep20 200908 471.50 471.50 471.50 471.50 -3.00 159 62 -211 Hover/Click
Dec20 200908 470.00 473.25 467.50 469.50 -3.00 22,128 151,211 -655 Hover/Click
Mar21 200908 481.75 484.00 478.50 480.50 -3.00 8,129 42,970 +1,620 Hover/Click
May21 200908 488.75 491.25 486.00 487.75 -2.75 2,079 15,576 +116 Hover/Click
Jul21 200908 494.50 497.00 492.00 494.50 -2.00 1,213 11,567 -137 Hover/Click
Sep21 200908 501.75 504.00 500.00 502.00 -2.25 270 2,556 +96 Hover/Click
Dec21 200908 512.25 514.25 511.75 513.25 -3.00 91 2,369 +19 Hover/Click
Total Volume and Open Interest 34,071 226,527 +849  
Wheat(MGE) Weekly Monthly
Sep20 200908 517.00 517.00 517.00 517.00 -8.00 28 124 +25 Hover/Click
Dec20 200908 541.25 542.50 535.25 536.25 -6.25 4,857 36,257 -1,054 Hover/Click
Mar21 200908 554.25 555.25 549.00 550.00 -5.75 1,022 11,252 -177 Hover/Click
May21 200908 562.50 562.50 557.75 558.50 -5.00 136 3,615 +7 Hover/Click
Jul21 200908 565.25 566.00 564.75 565.50 -4.25 172 1,727 -30 Hover/Click
Sep21 200908 574.75 574.75 569.50 570.75 -4.50 186 1,920 +19 Hover/Click
Total Volume and Open Interest 6,488 55,317 -1,166  
Oats(CBOT) Weekly Monthly
Sep20 200908 267.75 267.75 267.75 267.75 -1.50 0 1 +0 Hover/Click
Dec20 200908 271.25 275.00 265.00 268.50 -1.50 479 4,718 -120 Hover/Click
Mar21 200908 265.50 268.75 265.00 268.75 -1.00 26 269 -2 Hover/Click
May21 200908 264.00 267.00 264.00 267.00 -0.50 0 71 +0 Hover/Click
Total Volume and Open Interest 505 5,059 -122  
Rough Rice(CBOT) Weekly Monthly
Sep20 200908 12.56 12.56 12.56 12.56 +0.06 1 31 -1 Hover/Click
Nov20 200908 12.40 12.54 12.37 12.45 +0.06 125 9,787 +7 Hover/Click
Jan21 200908 12.49 12.59 12.49 12.59 +0.06 8 246 +6 Hover/Click
Mar21 200908 12.72 12.72 12.72 12.72 +0.06 0 51 +0 Hover/Click
Total Volume and Open Interest 134 10,124 +12  
Live Cattle(CME) Weekly Monthly
Oct20 200908 104.100 105.850 104.100 105.785 +1.335 23,660 103,042 -4,146 Hover/Click
Dec20 200908 108.285 110.200 108.200 110.135 +1.655 17,530 76,246 +2,608 Hover/Click
Feb21 200908 112.035 114.000 111.980 113.980 +1.530 9,342 49,876 +729 Hover/Click
Apr21 200908 114.680 116.300 114.600 116.285 +1.150 6,096 39,882 +812 Hover/Click
Jun21 200908 108.000 109.730 108.000 109.680 +1.230 2,157 19,619 +451 Hover/Click
Aug21 200908 106.800 107.885 106.600 107.830 +0.900 414 3,605 +8 Hover/Click
Total Volume and Open Interest 59,259 293,744 +481  
Feeder Cattle(CME) Weekly Monthly
Sep20 200908 137.880 139.185 137.650 138.950 +1.300 1,321 3,761 -379 Hover/Click
Oct20 200908 138.650 140.080 138.285 139.850 +1.350 4,952 17,427 -101 Hover/Click
Nov20 200908 139.535 141.000 139.350 140.735 +1.200 3,108 8,229 +148 Hover/Click
Jan21 200908 138.500 139.285 137.880 139.035 +0.955 1,528 8,954 +194 Hover/Click
Mar21 200908 137.535 138.750 137.450 138.535 +0.800 624 3,599 +119 Hover/Click
Apr21 200908 139.080 139.785 138.650 139.580 +0.595 172 680 -8 Hover/Click
May21 200908 140.400 140.400 139.700 140.000 +0.600 75 506 -7 Hover/Click
Total Volume and Open Interest 11,784 43,163 -34  
Lean Hogs(CME) Weekly Monthly
Oct20 200908 59.380 60.280 58.780 59.900 +0.070 33,935 88,419 -2,421 Hover/Click
Dec20 200908 57.980 58.800 57.580 58.680 +0.430 22,036 63,257 +2,460 Hover/Click
Feb21 200908 62.930 63.700 62.680 63.630 +0.600 11,438 29,079 -596 Hover/Click
Apr21 200908 67.800 68.330 67.650 68.220 +0.340 6,348 23,118 +1,026 Hover/Click
May21 200908 72.000 72.500 72.000 72.500 +0.450 26 715 +2  
Jun21 200908 77.150 77.430 76.980 77.350 +0.200 2,277 10,407 +251 Hover/Click
Jul21 200908 77.350 77.630 77.330 77.550 +0.120 686 4,098 +282 Hover/Click
Aug21 200908 76.400 76.650 76.330 76.500 +0.100 144 1,304 +4 Hover/Click
Total Volume and Open Interest 76,959 221,105 +1,038  
Class III Milk(CME) Weekly Monthly
Sep20 200908 17.00 17.27 16.80 16.85 -0.21 545 4,074 -97 Hover/Click
Oct20 200908 18.99 19.37 18.76 18.81 -0.08 810 4,287 +49 Hover/Click
Nov20 200908 17.56 17.79 17.36 17.39 -0.16 361 3,118 +116 Hover/Click
Dec20 200908 16.49 16.78 16.49 16.52 -0.13 201 2,537 +0 Hover/Click
Jan21 200908 15.97 16.20 15.97 16.08 -0.02 59 1,003 +22 Hover/Click
Feb21 200908 16.13 16.13 16.12 16.12 -0.01 18 864 +11 Hover/Click
Mar21 200908 16.27 16.27 16.27 16.27 +0.02 20 915 +12 Hover/Click
Apr21 200908 16.31 16.31 16.31 16.31 unch 16 532 +6 Hover/Click
May21 200908 16.45 16.45 16.45 16.45 +0.02 11 594 +1 Hover/Click
Jun21 200908 16.54 16.64 16.54 16.64 unch 10 528 +10 Hover/Click
Jul21 200908 16.80 16.80 16.76 16.80 unch 0 211 +0 Hover/Click
Aug21 200908 16.85 16.85 16.80 16.85 unch 22 153 -12 Hover/Click
Sep21 200908 16.95 16.95 16.87 16.95 unch 1 142 +0 Hover/Click
Total Volume and Open Interest 2,074 19,237 +118  
Cocoa(ICE) Weekly Monthly
Sep20 200908 2624 2624 2624 2624 -40 0 114 +0 Hover/Click
Dec20 200908 2576 2582 2521 2555 -40 17,819 108,388 -329 Hover/Click
Mar21 200908 2566 2572 2515 2546 -42 6,273 60,637 +968 Hover/Click
May21 200908 2563 2566 2511 2537 -47 3,438 20,543 +124 Hover/Click
Jul21 200908 2555 2562 2507 2529 -51 845 11,721 +162 Hover/Click
Sep21 200908 2551 2554 2503 2521 -52 545 7,916 +21 Hover/Click
Dec21 200908 2557 2557 2491 2509 -52 294 7,447 +75 Hover/Click
Total Volume and Open Interest 29,233 217,002 +1,028  
Coffee "C"(ICE) Weekly Monthly
Sep20 200908 129.00 132.80 128.25 132.80 -2.00 11 257 +6 Hover/Click
Dec20 200908 133.80 134.40 127.20 132.10 -1.90 16,185 118,204 +247 Hover/Click
Mar21 200908 133.75 134.95 127.90 132.75 -1.80 5,747 58,236 +79 Hover/Click
May21 200908 134.70 135.70 128.80 133.50 -1.90 2,574 34,567 +309 Hover/Click
Jul21 200908 135.60 136.45 129.60 134.30 -1.90 1,398 17,766 -141 Hover/Click
Sep21 200908 136.40 137.10 130.25 134.95 -1.90 657 8,929 +22 Hover/Click
Total Volume and Open Interest 27,775 266,303 +610  
Orange Juice(ICE) Weekly Monthly
Sep20 200908 119.60 119.60 119.60 119.60 -2.15 3 26 -1 Hover/Click
Nov20 200908 119.40 120.75 115.60 117.75 -2.15 560 6,833 +2 Hover/Click
Jan21 200908 118.35 120.20 117.80 120.20 -2.15 61 1,062 +24 Hover/Click
Mar21 200908 123.05 123.05 123.05 123.05 -2.25 17 462 +17 Hover/Click
May21 200908 125.90 125.90 125.90 125.90 -2.30 0 109 +0 Hover/Click
Jul21 200908 128.40 128.40 128.40 128.40 -2.30 0 3 +0 Hover/Click
Total Volume and Open Interest 641 8,495 +42  
Sugar #11(ICE) Weekly Monthly
Oct20 200908 11.99 12.11 11.78 12.04 +0.11 111,898 325,884 -10,265 Hover/Click
Mar21 200908 12.70 12.75 12.47 12.68 +0.07 66,369 292,874 +9,957 Hover/Click
May21 200908 12.58 12.63 12.41 12.54 +0.03 23,051 135,917 -1,283 Hover/Click
Jul21 200908 12.43 12.52 12.29 12.39 unch 18,653 97,228 -1,071 Hover/Click
Oct21 200908 12.51 12.54 12.31 12.41 -0.01 21,097 87,169 +1,646 Hover/Click
Mar22 200908 12.79 12.82 12.61 12.70 -0.03 9,152 47,560 -3,421 Hover/Click
May22 200908 12.42 12.43 12.22 12.31 unch 973 32,451 -51 Hover/Click
Jul22 200908 12.08 12.09 11.94 12.01 +0.01 802 22,530 -71 Hover/Click
Total Volume and Open Interest 252,622 1,070,603 -4,597  
London Cocoa(LCE) Weekly Monthly
Sep20 200908 1762 1765 1737 1747 -29 4,296 13,483 -3,661 Hover/Click
Dec20 200908 1783 1793 1767 1781 -15 11,241 64,701 -2,728 Hover/Click
Mar21 200908 1764 1769 1743 1758 -12 12,258 61,864 -1,038 Hover/Click
May21 200908 1758 1762 1735 1751 -9 7,776 37,190 +957 Hover/Click
Jul21 200908 1747 1748 1725 1740 -7 2,887 12,382 -399 Hover/Click
Sep21 200908 1744 1744 1725 1736 -6 1,390 14,379 +136 Hover/Click
Dec21 200908 1722 1727 1719 1727 -5 538 16,181 +175 Hover/Click
Total Volume and Open Interest 40,428 221,627 -6,558  
London Sugar(LCE) Weekly Monthly
Oct20 200908 358.10 361.30 352.40 360.40 +5.90 8,944 25,815 -2,625 Hover/Click
Dec20 200908 359.00 359.20 352.70 357.10 +2.00 6,729 32,109 +547 Hover/Click
Mar21 200908 360.10 360.50 355.00 358.30 +1.10 2,963 23,441 +1,251 Hover/Click
May21 200908 364.10 364.20 359.10 361.50 +0.10 1,065 11,466 +401 Hover/Click
Aug21 200908 362.00 363.80 359.00 360.90 -0.10 199 4,869 -15 Hover/Click
Total Volume and Open Interest 20,021 103,080 -359  
Cotton(ICE) Weekly Monthly
Oct20 200908 64.33 64.43 63.01 63.19 -0.93 15 127 -3 Hover/Click
Dec20 200908 65.04 65.50 63.60 64.02 -0.97 17,409 122,295 +1,226 Hover/Click
Mar21 200908 66.09 66.45 64.62 65.05 -0.92 6,027 49,755 +677 Hover/Click
May21 200908 66.87 67.25 65.42 65.82 -0.95 2,519 12,648 -148 Hover/Click
Jul21 200908 67.73 67.94 66.09 66.51 -0.96 1,076 9,544 +475 Hover/Click
Oct21 200908 65.20 65.20 65.20 65.20 -0.93 0 2 +0 Hover/Click
Total Volume and Open Interest 27,463 212,315 +2,266  
Lumber(CME) Weekly Monthly
Sep20 200908 884.0 905.0 871.0 875.0 -4.9 169 366 -66  
Nov20 200908 612.5 612.5 612.5 612.5 -29.0 104 2,516 +4  
Jan21 200908 563.2 563.2 563.2 563.2 -29.0 14 793 -4  
Mar21 200908 502.4 506.5 502.4 502.4 -29.0 10 267 +1  
May21 200908 472.3 472.3 471.0 471.0 -25.2 0 86 +0  
Jul21 200908 466.0 466.0 466.0 466.0 -25.2 0 1 +0  
Sep21 200908 467.5 467.5 467.5 467.5 -25.2        
Total Volume and Open Interest 297 4,029 -65  
Crude Oil(NYM) Weekly Monthly
Oct20 200908 39.48 39.59 36.13 36.76 -3.01 417,634 326,799 -7,174 Hover/Click
Nov20 200908 39.86 39.96 36.58 37.19 -2.96 114,483 224,279 +620 Hover/Click
Dec20 200908 40.33 40.40 37.12 37.71 -2.88 122,296 271,924 -6,296 Hover/Click
Jan21 200908 40.68 40.80 37.63 38.21 -2.81 30,267 117,673 -2,484 Hover/Click
Feb21 200908 41.14 41.14 38.09 38.68 -2.76 14,150 71,317 +257 Hover/Click
Mar21 200908 41.53 41.53 38.54 39.11 -2.72 19,351 129,411 -126 Hover/Click
Apr21 200908 41.72 41.85 38.99 39.51 -2.69 5,345 47,055 +167 Hover/Click
May21 200908 41.45 41.99 39.38 39.88 -2.65 4,579 42,015 -80 Hover/Click
Jun21 200908 42.46 42.68 39.70 40.22 -2.62 31,148 182,086 -550 Hover/Click
Jul21 200908 42.67 42.69 40.10 40.52 -2.57 2,785 40,370 -269 Hover/Click
Aug21 200908 42.45 43.05 40.29 40.79 -2.51 2,565 32,015 -15 Hover/Click
Sep21 200908 42.53 43.24 40.67 41.03 -2.46 4,425 53,110 -487 Hover/Click
Oct21 200908 40.98 41.24 40.98 41.24 -2.42 852 27,006 +45 Hover/Click
Nov21 200908 43.25 43.25 40.88 41.44 -2.37 604 25,112 +5 Hover/Click
Dec21 200908 43.63 43.81 41.12 41.62 -2.32 31,079 193,065 -295 Hover/Click
Jan22 200908 42.30 42.30 41.77 41.77 -2.27 479 20,578 +166 Hover/Click
Total Volume and Open Interest 826,059 2,054,036 -15,466  
e-miNY Crude Oil(NYM)
Oct20 200908 39.450 39.575 36.125 36.750 -3.025 12,246 1,670 -271  
Nov20 200908 39.600 39.950 36.575 37.200 -2.950 680 349 +52  
Dec20 200908 40.175 40.400 37.100 37.700 -2.900 314 731 -18  
Jan21 200908 39.900 40.300 37.625 38.200 -2.825 18 94 +0  
Feb21 200908 39.500 39.500 38.000 38.675 -2.775 3 82 -3  
Mar21 200908 41.400 41.400 39.000 39.100 -2.725 3 40 +1  
Apr21 200908 39.150 39.500 39.000 39.500 -2.700 2 55 +2  
May21 200908 39.450 39.875 39.450 39.875 -2.650 1 20 +0  
Jun21 200908 42.600 42.600 39.825 40.225 -2.625 21 123 -4  
Jul21 200908 40.500 40.600 40.200 40.525 -2.575 1 10 +1  
Total Volume and Open Interest 13,297 3,306 -241  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200908 114.36 114.43 106.05 107.68 -7.47 85,470 108,266 -482 Hover/Click
Nov20 200908 115.92 116.16 107.92 109.52 -7.40 39,490 52,553 +2,810 Hover/Click
Dec20 200908 118.00 118.07 110.04 111.60 -7.41 43,185 54,303 +2,427 Hover/Click
Jan21 200908 120.14 120.19 112.20 113.69 -7.48 19,126 31,496 +1,364 Hover/Click
Feb21 200908 120.60 122.07 114.10 115.61 -7.50 14,319 25,592 +1,680 Hover/Click
Mar21 200908 122.00 123.49 115.67 117.06 -7.47 10,647 20,415 +1,116 Hover/Click
Apr21 200908 122.98 123.63 116.63 117.93 -7.36 3,065 12,350 +300 Hover/Click
May21 200908 124.76 124.77 118.00 119.12 -7.26 2,181 9,246 +340 Hover/Click
Jun21 200908 126.20 126.29 119.18 120.49 -7.14 7,099 25,886 +527 Hover/Click
Jul21 200908 126.90 126.90 121.02 122.27 -7.03 1,080 4,659 +28 Hover/Click
Aug21 200908 123.25 124.14 123.25 123.94 -6.95 691 4,800 -19 Hover/Click
Sep21 200908 125.61 125.82 124.67 125.49 -6.85 852 5,911 +105 Hover/Click
Oct21 200908 126.95 126.96 126.85 126.91 -6.75 950 2,600 +138 Hover/Click
Nov21 200908 127.95 128.12 127.95 128.12 -6.71 713 2,789 +114 Hover/Click
Total Volume and Open Interest 233,414 407,227 +11,203  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200908 116.35 117.35 108.51 110.28 -7.44 51,282 123,312 -1,135 Hover/Click
Nov20 200908 113.80 114.83 106.67 108.47 -6.95 37,693 59,896 +382 Hover/Click
Dec20 200908 112.54 113.24 105.43 107.16 -6.77 25,278 52,660 -378 Hover/Click
Jan21 200908 112.89 113.55 105.88 107.66 -6.60 5,719 23,022 -15 Hover/Click
Feb21 200908 114.14 114.51 107.44 109.12 -6.51 2,307 7,992 -33 Hover/Click
Mar21 200908 116.26 116.47 109.76 111.51 -6.46 2,791 20,336 -66 Hover/Click
Apr21 200908 132.05 132.07 124.98 126.48 -6.41 2,522 15,113 -508 Hover/Click
May21 200908 133.71 133.71 126.79 128.17 -6.40 2,974 8,831 +665 Hover/Click
Jun21 200908 133.26 134.15 127.00 128.62 -6.32 3,148 26,969 +393 Hover/Click
Jul21 200908 128.95 129.05 127.38 128.37 -6.23 485 3,854 +14 Hover/Click
Total Volume and Open Interest 135,519 360,920 -540  
e-miNY RBOB Gasoline(NYM)
Oct20 200908 117.70 117.70 110.30 110.30 -7.42 0 2 +0  
Nov20 200908 108.50 108.50 108.47 108.50 -6.92        
Dec20 200908 107.20 107.20 107.16 107.20 -6.73        
Jan21 200908 107.70 107.70 107.66 107.70 -6.56        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200908 2.586 2.586 2.356 2.400 -0.188 146,077 211,026 -6,533 Hover/Click
Nov20 200908 2.982 2.990 2.851 2.892 -0.095 66,652 204,144 -417 Hover/Click
Dec20 200908 3.281 3.293 3.194 3.235 -0.041 34,533 103,852 -1,768 Hover/Click
Jan21 200908 3.375 3.406 3.309 3.352 -0.037 28,225 127,740 -1,401 Hover/Click
Feb21 200908 3.336 3.365 3.271 3.313 -0.037 10,520 48,657 +1,186 Hover/Click
Mar21 200908 3.209 3.229 3.147 3.187 -0.030 14,354 98,260 +949 Hover/Click
Apr21 200908 2.841 2.875 2.822 2.858 +0.006 8,587 78,605 -415 Hover/Click
May21 200908 2.793 2.832 2.782 2.815 +0.009 5,648 46,389 -19 Hover/Click
Jun21 200908 2.815 2.856 2.808 2.839 +0.009 2,615 27,368 +67 Hover/Click
Jul21 200908 2.846 2.889 2.841 2.871 +0.011 2,871 20,167 +242 Hover/Click
Aug21 200908 2.853 2.896 2.851 2.880 +0.013 1,410 20,973 +433 Hover/Click
Sep21 200908 2.840 2.883 2.839 2.868 +0.013 1,575 26,774 -196 Hover/Click
Oct21 200908 2.862 2.906 2.862 2.892 +0.014 2,597 65,255 +354 Hover/Click
Nov21 200908 2.937 2.949 2.914 2.942 +0.016 1,737 27,248 -285 Hover/Click
Dec21 200908 3.066 3.079 3.052 3.077 +0.018 1,132 23,554 +82 Hover/Click
Jan22 200908 3.160 3.179 3.155 3.178 +0.019 772 21,920 +141 Hover/Click
Total Volume and Open Interest 331,459 1,240,017 -7,013  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200908 42.08 42.23 39.31 39.78 -2.88 274,933 480,371 -2,804 Hover/Click
Dec20 200908 42.60 42.73 39.88 40.36 -2.82 206,526 396,163 +6,222 Hover/Click
Jan21 200908 43.09 43.23 40.42 40.89 -2.76 67,353 214,637 +5,827 Hover/Click
Feb21 200908 43.57 43.68 40.90 41.38 -2.73 35,195 124,679 +2,304 Hover/Click
Mar21 200908 44.03 44.12 41.35 41.83 -2.72 40,458 122,773 +1,378 Hover/Click
Apr21 200908 44.51 44.54 41.79 42.27 -2.71 14,868 59,529 +52 Hover/Click
May21 200908 44.72 44.76 42.22 42.69 -2.68 11,652 65,454 +1,558 Hover/Click
Jun21 200908 45.17 45.18 42.58 43.07 -2.63 46,560 172,691 +4,915 Hover/Click
Jul21 200908 45.33 45.38 42.96 43.37 -2.60 5,374 54,312 +285 Hover/Click
Aug21 200908 43.82 43.82 43.67 43.67 -2.57 2,529 38,256 -322 Hover/Click
Sep21 200908 44.25 44.26 43.83 43.96 -2.52 7,992 48,922 +208 Hover/Click
Oct21 200908 44.22 44.22 44.22 44.22 -2.48 1,668 27,635 +176 Hover/Click
Nov21 200908 44.44 44.44 44.44 44.44 -2.43 1,264 20,902 +323 Hover/Click
Dec21 200908 46.63 46.63 44.14 44.63 -2.39 44,085 237,734 +4,621 Hover/Click
Total Volume and Open Interest 783,920 2,470,647 +29,357  
Gas Oil(ICE) Weekly Monthly
Sep20 200908 329.00 330.25 306.00 309.50 -26.00 74,644 60,575 -18,183 Hover/Click
Oct20 200908 336.25 338.25 314.75 317.25 -26.00 190,100 179,779 +4,383 Hover/Click
Nov20 200908 343.00 344.25 321.75 323.75 -25.50 103,664 115,970 +5,778 Hover/Click
Dec20 200908 348.25 348.75 326.50 328.50 -25.00 88,957 114,509 +2,659 Hover/Click
Jan21 200908 353.25 353.75 332.25 333.75 -25.00 22,263 55,605 +1,682 Hover/Click
Feb21 200908 358.75 358.75 337.00 338.75 -25.00 15,354 36,991 +638 Hover/Click
Mar21 200908 362.75 362.75 342.00 343.75 -24.50 10,713 35,278 +279 Hover/Click
Apr21 200908 367.50 367.50 346.50 348.25 -24.00 3,812 22,670 +941 Hover/Click
May21 200908 369.50 369.50 350.75 352.50 -23.50 3,611 19,116 +210 Hover/Click
Jun21 200908 375.00 375.00 354.25 356.25 -23.25 11,291 52,701 +1,358 Hover/Click
Total Volume and Open Interest 546,570 928,919 +5,058  
Ethanol(CBOT)
Oct20 200908 1.305 1.306 1.305 1.306 unch 0 43 +0  
Nov20 200908 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200908 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200908 1.297 1.297 1.297 1.297 unch        
Feb21 200908 1.297 1.297 1.297 1.297 unch        
Mar21 200908 1.297 1.297 1.297 1.297 unch        
Apr21 200908 1.342 1.342 1.342 1.342 unch        
May21 200908 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 0 45 -8  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200908 39.24 39.32 36.15 36.76 -3.01 32,523 46,622 +1,466 Hover/Click
Nov20 200908 39.70 39.71 36.60 37.19 -2.96 45,870 48,927 +6,365 Hover/Click
Dec20 200908 40.17 40.17 37.15 37.71 -2.88 46,196 92,150 +441 Hover/Click
Jan21 200908 40.34 40.34 37.69 38.21 -2.81 23,892 18,534 +434 Hover/Click
Feb21 200908 40.77 40.81 38.17 38.68 -2.76 9,982 11,348 +277 Hover/Click
Mar21 200908 41.19 41.19 38.61 39.11 -2.72 5,922 13,135 -15 Hover/Click
Apr21 200908 41.17 41.17 39.03 39.51 -2.69 1,716 6,322 -17 Hover/Click
May21 200908 41.43 41.43 39.42 39.88 -2.65 824 6,044 +113 Hover/Click
Jun21 200908 42.21 42.29 39.76 40.22 -2.62 7,045 31,935 +383 Hover/Click
Jul21 200908 40.52 40.52 40.52 40.52 -2.57 307 6,102 -39 Hover/Click
Aug21 200908 40.79 40.79 40.79 40.79 -2.51 386 6,371 -52 Hover/Click
Sep21 200908 41.03 41.03 41.03 41.03 -2.46 757 6,441 -348 Hover/Click
Oct21 200908 41.24 41.24 41.24 41.24 -2.42 43 7,189 +3 Hover/Click
Nov21 200908 41.44 41.44 41.44 41.44 -2.37 65 6,433 +47 Hover/Click
Dec21 200908 43.42 43.53 41.15 41.62 -2.32 6,523 72,887 -104 Hover/Click
Jan22 200908 41.77 41.77 41.77 41.77 -2.27 41 3,690 +19 Hover/Click
Total Volume and Open Interest 184,990 472,924 +9,282  
US Dollar Index(ICE) Weekly Monthly
Sep20 200908 93.050 93.520 93.000 93.440 +0.720 20,735 24,715 -1,774 Hover/Click
Dec20 200908 93.055 93.515 92.990 93.425 +0.715 2,507 2,904 +253 Hover/Click
Mar21 200908 93.000 93.395 93.000 93.370 +0.715 5 127 +2 Hover/Click
Total Volume and Open Interest 23,248 27,748 -1,520  
Australian Dollar(CME) Weekly Monthly
Sep20 200908 72.85 73.10 72.10 72.16 -0.82 91,042 132,103 -2,511 Hover/Click
Dec20 200908 72.85 73.11 72.14 72.19 -0.80 1,292 2,668 +295 Hover/Click
Mar21 200908 72.95 72.95 72.20 72.20 -0.81 3 151 -2 Hover/Click
Total Volume and Open Interest 92,486 135,658 -2,195  
British Pound(CME) Weekly Monthly
Sep20 200908 132.50 132.63 129.80 129.89 -3.02 101,514 172,864 -529 Hover/Click
Dec20 200908 132.62 132.68 129.86 129.96 -3.01 2,740 13,544 -283 Hover/Click
Mar21 200908 132.21 132.24 130.07 130.07 -3.00 52 481 -12 Hover/Click
Total Volume and Open Interest 104,452 188,714 -842  
Canadian Dollar(CME) Weekly Monthly
Sep20 200908 76.53 76.55 75.54 75.63 -1.03 87,452 125,913 -2,430 Hover/Click
Dec20 200908 76.51 76.55 75.56 75.65 -1.03 2,814 10,956 +381 Hover/Click
Mar21 200908 76.17 76.17 75.63 75.67 -1.03 112 498 +39 Hover/Click
Jun21 200908 76.41 76.41 75.67 75.67 -1.02 3 194 +3 Hover/Click
Total Volume and Open Interest 90,476 137,933 -2,026  
Japanese Yen(CME) Weekly Monthly
Sep20 200908 94.13 94.48 94.00 94.31 +0.14 89,961 140,972 -1,474 Hover/Click
Dec20 200908 94.26 94.59 94.12 94.42 +0.14 2,820 4,121 +1,471 Hover/Click
Mar21 200908 94.44 94.66 94.44 94.61 +0.16 0 358 +0 Hover/Click
Total Volume and Open Interest 93,051 146,010 -46  
Swiss Franc(CME) Weekly Monthly
Sep20 200908 109.47 109.66 108.71 109.03 -0.62 25,587 50,738 -1,190 Hover/Click
Dec20 200908 109.78 109.93 109.01 109.32 -0.62 847 1,488 +154 Hover/Click
Mar21 200908 109.68 109.68 109.68 109.68 -0.60 2 67 +0 Hover/Click
Total Volume and Open Interest 26,436 52,344 -1,036  
EuroFX(CME) Weekly Monthly
Sep20 200908 118.41 118.51 117.67 117.83 -0.70 219,832 661,192 -10,981 Hover/Click
Dec20 200908 118.67 118.74 117.91 118.07 -0.70 23,687 28,903 +7,388 Hover/Click
Mar21 200908 118.82 118.82 118.30 118.36 -0.69 168 1,163 +22 Hover/Click
Total Volume and Open Interest 244,943 697,840 -3,616  
Mexican Peso(CME) Weekly Monthly
Sep20 200908 464.25 464.25 456.75 458.88 -5.38 50,861 134,920 +5,490 Hover/Click
Oct20 200908 459.38 459.38 457.00 457.00 -5.38 120 132 +82  
Total Volume and Open Interest 52,476 141,483 +6,271  
Brazilian Real(CME) Weekly Monthly
Oct20 200908 187.60 188.55 184.85 186.55 -1.75 9,598 38,234 -340  
Nov20 200908 186.65 186.65 184.90 186.40 -1.75 59 114 +19  
Dec20 200908 188.80 188.80 186.20 186.20 -1.80 1 1,379 -1 Hover/Click
Jan21 200908 186.00 186.00 186.00 186.00 -1.80        
Total Volume and Open Interest 9,658 39,727 -322  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200908 177~010 178~140 176~280 177~300 +0~290 4,462 7,155 -313 Hover/Click
Dec20 200908 175~130 176~310 175~040 176~090 +0~290 341,771 1,135,272 +10,127 Hover/Click
Mar21 200908 178~010 178~130 177~250 177~250 +1~080 0 1 +0 Hover/Click
Total Volume and Open Interest 346,233 1,142,428 +9,814  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200908 139~090 139~205 139~080 139~180 +0~115 31,479 33,596 -15,454 Hover/Click
Dec20 200908 139~030 139~165 139~005 139~125 +0~115 1,188,115 3,325,921 +953 Hover/Click
Mar21 200908 139~125 139~125 139~125 139~125 +0~115       Hover/Click
Total Volume and Open Interest 1,219,594 3,359,517 -14,501  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200908 125~240 125~282 125~240 125~274 +0~046 12,574 63,707 -4,862 Hover/Click
Dec20 200908 125~274 126~010 125~266 125~312 +0~052 544,295 3,145,405 +16,642 Hover/Click
Mar21 200908 125~312 125~312 125~312 125~312 +0~052       Hover/Click
Total Volume and Open Interest 556,869 3,209,112 +11,780  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200908 110~127 110~133 110~127 110~131 +0~005 16,827 55,801 -6,543 Hover/Click
Dec20 200908 110~140 110~147 110~140 110~143 +0~006 258,902 1,952,922 +6,891 Hover/Click
Mar21 200908 110~143 110~143 110~143 110~143 +0~006       Hover/Click
Total Volume and Open Interest 275,729 2,008,723 +348  
Eurodollars(CME) Weekly Monthly
Sep20 200908 99.760 99.765 99.753 99.755 -0.005 111,352 1,424,819 +1,139  
Dec20 200908 99.710 99.715 99.690 99.700 -0.010 112,449 1,012,642 +6,488  
Mar21 200908 99.795 99.800 99.780 99.790 unch 109,096 994,118 -4,271  
Jun21 200908 99.805 99.810 99.795 99.805 +0.005 98,295 919,523 -13,280  
Sep21 200908 99.795 99.805 99.785 99.800 +0.010 90,022 821,224 -3,211  
Dec21 200908 99.765 99.780 99.760 99.770 +0.010 74,571 751,547 -2,682  
Mar22 200908 99.780 99.800 99.775 99.790 +0.015 88,960 640,625 +3,545  
Jun22 200908 99.770 99.790 99.770 99.785 +0.020 73,639 600,687 +7,201  
Sep22 200908 99.755 99.780 99.750 99.770 +0.025 78,517 404,575 +8,836  
Dec22 200908 99.715 99.745 99.710 99.735 +0.030 55,892 318,231 -1,063  
Mar23 200908 99.700 99.735 99.695 99.725 +0.030 46,118 421,338 -2,650  
Jun23 200908 99.665 99.705 99.665 99.695 +0.035 100,288 269,644 -7,440  
Sep23 200908 99.620 99.670 99.620 99.660 +0.040 66,587 280,966 +9,756  
Dec23 200908 99.565 99.620 99.565 99.605 +0.040 47,551 204,883 -1,607  
Mar24 200908 99.530 99.585 99.530 99.570 +0.040 50,318 155,108 -1,747  
Jun24 200908 99.480 99.540 99.480 99.525 +0.045 33,816 136,748 +5,959  
Sep24 200908 99.435 99.495 99.425 99.480 +0.050 35,584 144,397 +846  
Dec24 200908 99.370 99.435 99.365 99.420 +0.050 21,359 128,598 -1,328  
Total Volume and Open Interest 1,364,224 10,019,925 +10,812  
Ultra T-Bond(CBOT)
Sep20 200908 217~26 220~10 217~01 219~20 +2~05 6,732 30,541 -3,618  
Dec20 200908 220~04 224~02 219~17 222~15 +2~08 183,440 972,020 -5,186  
Mar21 200908 222~15 222~15 222~15 222~15 +2~08        
Total Volume and Open Interest 190,172 1,002,561 -8,804  
Ultra 10-Yr T-Note(CBOT)
Sep20 200908 157~050 157~275 157~050 157~200 +0~190 16,879 105,308 -9,594  
Dec20 200908 159~045 160~000 159~000 159~235 +0~200 272,663 883,492 +5,736  
Mar21 200908 159~235 159~235 159~235 159~235 +0~200        
Total Volume and Open Interest 289,542 988,800 -3,858  
30 Day Federal Funds(CBOT)
Sep20 200908 99.915 99.915 99.910 99.910 -0.002 13,039 123,336 +1,635  
Oct20 200908 99.925 99.925 99.920 99.920 unch 20,320 227,902 +3,624  
Nov20 200908 99.925 99.930 99.925 99.925 unch 10,222 166,461 -1,841  
Dec20 200908 99.935 99.935 99.930 99.930 unch 4,427 123,329 +240  
Jan21 200908 99.940 99.945 99.935 99.940 unch 8,093 176,416 -2,190  
Feb21 200908 99.950 99.950 99.940 99.945 unch 11,815 96,795 +4,296  
Total Volume and Open Interest 112,695 1,379,108 +13,052  
Japanese Govt Bonds(SGX) Weekly Monthly
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
Jun21 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 200908 219.86 221.16 219.80 221.16 +0.02 177,292 147,107 -40,439  
Dec20 200908 218.34 220.78 217.98 220.22 +0.70 137,687 203,420 +56,712  
Mar21 200908 218.96 218.96 218.96 218.96 +0.12        
Total Volume and Open Interest 314,979 350,527 +16,273  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200908 176.52 176.94 176.42 176.93 +0.15 1,289,954 974,198 -220,698 Hover/Click
Dec20 200908 173.71 174.39 173.61 174.25 +0.32 805,235 1,071,477 +305,745 Hover/Click
Mar21 200908 175.50 176.34 175.50 176.34 +0.94 4 17 +3 Hover/Click
Total Volume and Open Interest 2,095,193 2,045,692 +85,050  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200908 134.94 134.98 134.89 134.98 -0.03 944,784 802,087 -195,331 Hover/Click
Dec20 200908 135.09 135.26 135.02 135.20 +0.08 627,575 807,229 +275,445 Hover/Click
Mar21 200908 134.97 134.97 134.97 134.97 +0.46       Hover/Click
Total Volume and Open Interest 1,572,359 1,609,316 +80,114  
Euro-Schatz(EUREX)
Sep20 200908 112.05 112.06 112.04 112.05 -0.07 916,217 1,111,955 -616,783  
Dec20 200908 112.29 112.32 112.29 112.31 unch 674,449 1,248,193 +299,315  
Mar21 200908 112.32 112.32 112.32 112.32 +0.19        
Total Volume and Open Interest 1,590,666 2,360,148 -317,468  
3-Mth Euribor(EUREX)
Sep20 200908 100.490 100.490 100.490 100.490 unch 150 562 -36  
Dec20 200908 100.485 100.485 100.485 100.485 -0.005 2 487 +0  
Mar21 200908 100.505 100.505 100.505 100.505 -0.005 40 798 -15  
Total Volume and Open Interest 192 3,774 -51  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200908 136~22 137~20 136~22 137~18 +0~28 698 24,286 -397 Hover/Click
Dec20 200908 135~27 136~23 135~23 136~20 +0~28 225,117 501,081 +6,763 Hover/Click
Total Volume and Open Interest 225,815 525,367 +6,366  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200908 99.93 99.93 99.93 99.93 +0.00 70,490 439,674 -24,138  
Dec20 200908 99.91 99.93 99.90 99.92 +0.02 38,240 501,027 +2,721  
Mar21 200908 99.96 99.99 99.96 99.98 +0.04 35,206 535,452 +520  
Jun21 200908 99.99 100.02 99.98 100.01 +0.05 31,021 572,192 +3,451  
Sep21 200908 100.00 100.04 100.00 100.04 +0.06 31,572 427,053 -1,612  
Dec21 200908 100.00 100.06 100.00 100.05 +0.06 31,115 350,778 -2,108  
Total Volume and Open Interest 406,117 4,125,154 -7,216  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200908 100.485 100.490 100.485 100.490 +0.005 71,434 478,366 +2,788  
Dec20 200908 100.485 100.490 100.485 100.490 unch 139,895 460,768 -2,814  
Mar21 200908 100.500 100.510 100.500 100.510 +0.005 167,388 322,030 -422  
Total Volume and Open Interest 1,594,197 3,624,952 +30,329  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200908 99.90 99.91 99.90 99.91 unch 20,309 97,553 -4,325  
Dec20 200908 99.88 99.89 99.88 99.89 -0.01 8,789 166,952 +1,169  
Mar21 200908 99.89 99.89 99.88 99.89 -0.01 16,294 127,441 +1,355  
Jun21 200908 99.89 99.89 99.88 99.89 unch 5,922 137,880 +472  
Sep21 200908 99.88 99.88 99.86 99.87 -0.01 3,894 93,070 +531  
Dec21 200908 99.85 99.85 99.84 99.85 unch 2,847 75,292 -57  
Mar22 200908 99.84 99.84 99.83 99.84 unch 2,655 68,361 -258  
Jun22 200908 99.82 99.82 99.81 99.82 unch 1,753 27,114 -666  
Sep22 200908 99.79 99.79 99.79 99.79 unch 486 1,597 +312  
Dec22 200908 99.75 99.75 99.75 99.75 -0.01 0 452 +0  
Total Volume and Open Interest 62,949 796,952 -1,467  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200908 99.01 99.04 99.01 99.02 -0.08 175,166 1,609,350 +12,769  
Dec20 200908 98.98 99.00 98.97 98.98 -0.08 5,028 21,764 +4,356  
Total Volume and Open Interest 180,194 1,631,114 +17,125  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200908 99.69 99.70 99.69 99.69 -0.01 306,865 1,203,372 +22,265  
Dec20 200908 99.68 99.68 99.68 99.68 -0.00 112,564 125,814 +95,072  
Total Volume and Open Interest 419,429 1,329,186 +117,337  
Gold(CMX) Weekly Monthly
Oct20 200908 1930.0 1940.2 1904.6 1935.1 +8.9 8,935 61,649 -1,219 Hover/Click
Dec20 200908 1938.0 1948.3 1911.7 1943.2 +8.9 303,029 406,220 +384 Hover/Click
Feb21 200908 1946.8 1955.4 1919.3 1950.9 +9.2 2,385 37,470 +197 Hover/Click
Apr21 200908 1954.0 1960.1 1924.9 1955.8 +9.0 1,032 19,811 +307 Hover/Click
Jun21 200908 1961.3 1962.3 1929.6 1959.4 +9.2 671 9,141 +253 Hover/Click
Aug21 200908 1957.5 1965.9 1938.8 1961.8 +9.0 732 5,024 +405 Hover/Click
Oct21 200908 1960.6 1965.3 1950.3 1964.7 +8.7 279 2,502 +17 Hover/Click
Dec21 200908 1968.5 1968.5 1936.0 1967.6 +8.7 197 6,760 -20 Hover/Click
Feb22 200908 1970.3 1970.3 1970.3 1970.3 +8.7 4 21 +2 Hover/Click
Apr22 200908 1972.2 1972.2 1972.2 1972.2 +8.7 0 9 +0 Hover/Click
Jun22 200908 1977.8 1977.8 1977.8 1977.8 +8.7 0 98 +0 Hover/Click
Total Volume and Open Interest 317,475 548,934 -481  
Silver(CMX) Weekly Monthly
Sep20 200908 2692.0 2707.0 2600.5 2686.4 +28.8 487 2,527 -187 Hover/Click
Dec20 200908 2704.0 2738.5 2598.5 2699.1 +27.9 125,572 140,149 -2,926 Hover/Click
Mar21 200908 2727.5 2753.5 2614.5 2715.2 +27.9 3,559 12,879 +413 Hover/Click
May21 200908 2746.0 2750.0 2672.0 2727.3 +27.9 820 2,363 -91 Hover/Click
Jul21 200908 2772.0 2772.0 2660.0 2740.2 +27.9 470 1,022 -5 Hover/Click
Sep21 200908 2772.0 2772.5 2756.8 2756.8 +27.9 245 731 +182 Hover/Click
Dec21 200908 2819.0 2819.0 2730.0 2776.8 +27.9 23 451 -8 Hover/Click
Total Volume and Open Interest 131,611 161,139 -2,606  
Platinum(NYMEX) Weekly Monthly
Oct20 200908 906.6 921.0 890.9 910.3 +12.1 19,550 45,381 -1,974 Hover/Click
Jan21 200908 910.8 926.8 898.8 917.5 +12.2 1,711 15,282 +975 Hover/Click
Apr21 200908 918.9 926.9 909.5 923.4 +12.9 32 326 +3 Hover/Click
Jul21 200908 929.6 929.6 929.6 929.6 +12.4 2 16 +1 Hover/Click
Total Volume and Open Interest 21,312 61,023 -996  
Palladium(NYMEX) Weekly Monthly
Sep20 200908 2300.00 2304.50 2281.10 2281.20 -37.40 0 245 -5 Hover/Click
Dec20 200908 2323.70 2348.50 2255.30 2305.80 -37.40 2,462 9,302 +102 Hover/Click
Mar21 200908 2327.30 2327.30 2290.90 2309.70 -37.70 53 171 +48 Hover/Click
Total Volume and Open Interest 2,515 9,725 +145  
Copper(CMX) Weekly Monthly
Sep20 200908 305.20 307.10 299.40 301.25 -3.40 1,051 3,378 -441 Hover/Click
Dec20 200908 307.55 308.85 299.80 302.50 -3.70 78,655 134,126 -2,392 Hover/Click
Mar21 200908 309.00 310.25 301.35 304.10 -3.55 5,081 54,373 -614 Hover/Click
May21 200908 309.25 309.80 302.30 304.70 -3.40 2,476 19,292 +765 Hover/Click
Jul21 200908 307.95 310.05 302.15 305.10 -3.30 877 6,530 +115 Hover/Click
Total Volume and Open Interest 88,765 229,937 -2,600  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200908 28136 28404 27440 27525 -549 328,250 76,018 -5,071 Hover/Click
Dec20 200908 27917 28283 27321 27402 -553 1,194 977 +21 Hover/Click
Mar21 200908 28000 28000 27287 27287 -550 12 24 -1 Hover/Click
Jun21 200908 27252 27252 27252 27252 -547 0 1 +0 Hover/Click
Total Volume and Open Interest 329,456 77,020 -5,051  
S & P 500(CME) Weekly Monthly
Sep20 200908 3401.00 3401.00 3335.50 3335.50 -82.00 3,822 33,274 -88  
Dec20 200908 3325.00 3325.00 3325.00 3325.00 -82.25        
Mar21 200908 3316.25 3316.25 3316.25 3316.25 -82.50        
Jun21 200908 3302.50 3302.50 3302.50 3302.50 -82.00        
Total Volume and Open Interest 3,822 33,348 -88  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200908 3420.50 3447.00 3327.50 3335.50 -82.00 2,872,337 2,665,365 -15,620 Hover/Click
Dec20 200908 3410.00 3436.50 3317.25 3325.00 -82.25 33,766 96,212 +4,018 Hover/Click
Mar21 200908 3390.00 3426.00 3312.25 3316.25 -82.50 280 2,236 +59 Hover/Click
Jun21 200908 3302.50 3302.50 3302.50 3302.50 -82.00 2 38 +0 Hover/Click
Total Volume and Open Interest 2,906,385 2,763,853 -11,543  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200908 11531.00 11585.00 11040.50 11060.50 -488.25 931,583 235,882 -4,973 Hover/Click
Dec20 200908 11518.00 11571.00 11028.25 11047.75 -488.25 5,633 6,035 +408 Hover/Click
Mar21 200908 11438.25 11535.00 11038.50 11038.50 -489.00 449 193 +132 Hover/Click
Total Volume and Open Interest 937,665 242,111 -4,433  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200908 1894.50 1919.00 1847.40 1853.70 -42.50 21,077 56,534 -385 Hover/Click
Dec20 200908 1898.10 1898.10 1848.70 1848.70 -42.50 14 25 +2 Hover/Click
Mar21 200908 1855.70 1855.70 1855.70 1855.70 -42.50       Hover/Click
Total Volume and Open Interest 21,091 56,559 -383  
Volatility Index(CBOE)
Sep20 200908 30.15 34.10 29.10 30.23 +0.58 153,609 98,718 -13,462  
Oct20 200908 36.65 38.68 34.43 34.63 -1.55 106,209 119,254 +6,224  
Nov20 200908 33.60 35.17 31.83 31.83 -1.97 31,020 28,653 -208  
Dec20 200908 30.80 32.12 29.40 29.40 -1.53 20,995 21,235 -999  
Total Volume and Open Interest 324,865 296,272 -8,349  
S & P 600(CME)
Sep20 200908 870.90 870.90 870.90 870.90 -21.00 0 1,020 +0  
Dec20 200908 871.40 871.40 871.40 871.40 -21.10        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200908 1532.90 1553.40 1495.30 1507.70 -23.70 265,159 497,676 -932 Hover/Click
Dec20 200908 1526.20 1548.10 1492.10 1503.80 -24.00 1,292 1,852 +475 Hover/Click
Mar21 200908 1501.90 1501.90 1501.90 1501.90 -23.80       Hover/Click
Total Volume and Open Interest 266,451 499,528 -457  
Nikkei 225(CME)
Sep20 200908 23235 23310 22925 23030 -145 9,881 14,259 -1,826  
Dec20 200908 23145 23200 22855 22950 -150 1,847 1,588 +467  
Total Volume and Open Interest 11,728 15,847 -1,359  
Nikkei 225(SGX) Weekly Monthly
Sep20 200904 23490 23555 22970 23155 -335 53,806 108,460 +1,784  
Dec20 200904 23370 23390 22820 23005 -320 4,982 22,031 +3,671  
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 200908 23250 23315 23120 23250 +80 507,585 580,990 -4,774  
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 200908 23240 23310 23130 23250 +80 43,299 274,654 -952  
Dec20 200908 23080 23151 22960 23100 +80 4,388 86,132 +2,503  
Mar21 200908 22980 23050 22980 23040 +80 12 6,234 +12  
Total Volume and Open Interest 47,705 447,341 +1,799  
Nikkei 225(CME) Yen
Sep20 200908 23230 23310 22920 23030 -145 55,122 37,634 -2,039  
Dec20 200908 23055 23150 22760 22875 -150 2,100 4,154 +1,398  
Mar21 200908 22815 22815 22815 22815 -145        
Total Volume and Open Interest 57,222 41,788 -641  
Nikkei 225(CME) e-Mini Yen
Sep20 200908 23030 23030 23030 23030 -150        
Dec20 200908 22880 22880 22875 22880 -150        
Mar21 200908 22820 22820 22815 22820 -140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200908 5063.5 5071.5 4930.5 4970.0 +9.0 89,668 244,202 -3,047  
Oct20 200908 5040.5 5046.0 4926.0 4961.0 +8.5 56 97 +44  
Nov20 200908 4957.0 4957.0 4957.0 4957.0 +8.0        
Dec20 200908 4950.5 4950.5 4950.5 4950.5 +9.0 0 59,634 -1  
Mar21 200908 4937.5 4937.5 4937.5 4937.5 +8.0        
Jun21 200908 4851.0 4851.0 4851.0 4851.0 +10.5        
Total Volume and Open Interest 89,724 318,439 -3,004  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200908 24505 24765 24280 24477 -193 140,255 110,517 -157  
Oct20 200908 24536 24852 24309 24483 -195 144 774 +11  
Total Volume and Open Interest 140,594 121,636 -159  
DAX(EUREX) Weekly Monthly
Sep20 200908 13123.5 13159.5 12852.0 12980.5 +183.0 118,567 86,412 -1,289  
Dec20 200908 13085.0 13115.0 12843.5 12962.0 +183.0 402 1,758 +177  
Mar21 200908 12900.0 12952.0 12900.0 12952.0 +182.5 35 450 +33  
Total Volume and Open Interest 119,004 88,620 -1,079  
Mini-DAX(EUREX)
Sep20 200908 13115.0 13161.0 12853.0 12980.5 +183.0 110,718 16,188 +1,047  
Dec20 200908 13076.0 13136.0 12849.0 12962.0 +183.0 351 533 +32  
Mar21 200908 13072.0 13072.0 12897.0 12952.0 +182.5 15 27 +6  
Total Volume and Open Interest 111,084 16,748 +1,085  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200908 3318 3327 3239 3268 +21 1,304,020 3,454,750 +49,588  
Dec20 200908 3305 3315 3228 3257 +21 8,880 494,978 +2,305  
Mar21 200908 3231 3244 3231 3244 +22 1 13,234 +1  
Total Volume and Open Interest 1,312,901 4,027,864 +51,894  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200908 10327 10340 10140 10243 +102 51,101 160,286 +1,144  
Dec20 200908 10305 10305 10118 10209 +104 486 1,192 +121  
Mar21 200908 10100 10100 10100 10100 +102 3 48 +3  
Total Volume and Open Interest 51,590 161,526 +1,268  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200908 5946.00 5988.00 5868.50 5928.00 +143.00 130,493 783,099 -1,388  
Dec20 200908 5928.00 5937.50 5843.50 5897.50 +144.50 213 9,804 +110  
Mar21 200908 5859.50 5859.50 5859.50 5859.50 +144.00 12 192 +2  
Total Volume and Open Interest 130,718 793,157 -1,276  
SPI 200(SFE) Weekly Monthly
Sep20 200908 5937.0 6023.0 5915.0 5986.0 +75.0 46,135 323,113 -2,136  
Dec20 200908 5915.0 5992.0 5911.0 5977.0 +76.0 471 3,423 +303  
Mar21 200908 5910.0 5910.0 5910.0 5910.0 +76.0 0 1,681 +0  
Total Volume and Open Interest 46,606 328,507 -1,833  
FTSE MIB(ISE)
Sep20 200908 19865.00 19865.00 19190.00 19375.00 +7.00 26,405 71,561 +1,961  
Dec20 200908 19715.00 19765.00 19135.00 19298.00 unch 75 1,544 +27  
Mar21 200908 19158.00 19158.00 19158.00 19158.00 +5.00        
Total Volume and Open Interest 26,480 73,105 +1,988  
KOSPI 200(KFE)
Sep20 200908 315.90 317.45 314.45 317.35 +6.30 281,295 287,573 +13  
Dec20 200908 315.50 317.10 314.15 316.95 +6.05 3,273 45,144 +3,955  
Mar21 200908 312.25 313.75 311.25 313.75 +5.75 22 4,090 +17  
Total Volume and Open Interest 284,607 369,431 +3,887  
GSCI(CME) Weekly Monthly
Sep20 200908 334.40 346.75 332.95 346.75 -1.00 46 6,006 -1  
Oct20 200908 351.85 351.85 351.85 351.85 unch        
Nov20 200908 347.45 347.45 347.45 347.45 -8.80        
Total Volume and Open Interest 46 6,006 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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