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 Mon September 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200914 1019.25 1019.25 1019.25 1019.25 +13.75 32 76 -29 Hover/Click
Nov20 200914 996.00 1008.75 996.00 999.50 +3.50 98,676 399,871 -966 Hover/Click
Jan21 200914 998.75 1011.50 998.75 1003.25 +4.00 27,326 127,897 +2,783 Hover/Click
Mar21 200914 996.25 1008.50 996.25 1002.00 +5.25 17,711 178,724 +1,241 Hover/Click
May21 200914 994.50 1006.75 993.25 1002.00 +6.75 7,529 87,922 -313 Hover/Click
Jul21 200914 994.75 1005.25 993.50 1002.75 +8.00 7,110 60,793 +582 Hover/Click
Aug21 200914 991.75 1000.00 990.50 998.00 +8.50 409 3,941 +10 Hover/Click
Sep21 200914 968.25 978.00 968.00 976.00 +7.75 282 1,900 +53 Hover/Click
Nov21 200914 952.00 960.50 949.75 958.25 +6.75 8,468 27,859 +914 Hover/Click
Jan22 200914 956.75 960.50 950.75 958.50 +7.00 236 5,072 +35 Hover/Click
Mar22 200914 934.50 946.00 933.25 944.25 +8.50 271 11,733 +113 Hover/Click
May22 200914 940.50 943.75 938.25 942.75 +9.00 414 2,009 +318 Hover/Click
Jul22 200914 942.00 946.75 941.00 945.75 +8.75 94 755 +37 Hover/Click
Aug22 200914 943.75 943.75 943.75 943.75 +8.50 0 32 +0 Hover/Click
Total Volume and Open Interest 168,596 909,501 +4,808  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200914 317.90 317.90 316.20 316.20 -2.20 398 210 -271 Hover/Click
Oct20 200914 321.40 323.30 316.50 317.00 -2.90 16,911 45,449 -3,479 Hover/Click
Dec20 200914 325.60 328.00 321.30 322.00 -2.60 46,530 177,067 -4,024 Hover/Click
Jan21 200914 327.30 329.20 323.10 323.80 -2.20 12,289 43,343 +193 Hover/Click
Mar21 200914 327.00 328.80 323.50 324.20 -1.50 8,461 64,992 +1,516 Hover/Click
May21 200914 324.90 327.00 322.90 323.70 -0.40 6,628 46,063 +1,193 Hover/Click
Jul21 200914 323.80 325.70 322.40 323.40 +0.50 4,232 32,586 +270 Hover/Click
Aug21 200914 321.90 324.00 321.30 322.50 +0.90 671 6,380 -233 Hover/Click
Sep21 200914 319.10 320.10 318.10 319.40 +1.50 413 8,979 +96 Hover/Click
Oct21 200914 312.20 315.70 311.70 314.80 +2.90 2,123 6,805 +448 Hover/Click
Total Volume and Open Interest 101,295 449,302 -4,518  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200914 34.28 34.28 34.28 34.28 +0.54 320 357 -74 Hover/Click
Oct20 200914 33.47 34.52 33.38 34.23 +0.62 9,518 43,888 -2,283 Hover/Click
Dec20 200914 33.56 34.57 33.47 34.29 +0.58 47,083 187,295 -1,345 Hover/Click
Jan21 200914 33.67 34.67 33.58 34.41 +0.60 9,135 49,115 -32 Hover/Click
Mar21 200914 33.78 34.78 33.73 34.52 +0.55 10,916 68,296 +66 Hover/Click
May21 200914 33.92 34.89 33.85 34.61 +0.50 6,023 54,878 +1,183 Hover/Click
Jul21 200914 34.03 34.93 33.96 34.64 +0.43 5,358 33,983 +844 Hover/Click
Aug21 200914 34.53 34.75 33.87 34.41 +0.33 1,762 4,221 +448 Hover/Click
Sep21 200914 33.71 34.33 33.63 33.99 +0.16 875 2,449 +236 Hover/Click
Oct21 200914 33.71 33.84 33.21 33.41 -0.01 2,501 5,220 +896 Hover/Click
Total Volume and Open Interest 95,731 465,373 -205  
Canola(WCE) Weekly Monthly
Nov20 200914 515.5 523.8 515.2 523.3 +5.9 19,808 143,007 -5,891 Hover/Click
Jan21 200914 523.7 530.9 523.7 530.5 +5.7 7,864 45,231 -663 Hover/Click
Mar21 200914 530.6 536.6 530.4 536.3 +5.7 5,289 17,292 +1,090 Hover/Click
May21 200914 530.9 536.9 530.3 536.8 +5.5 979 10,739 +211 Hover/Click
Jul21 200914 529.8 535.4 529.8 535.4 +5.6 556 4,818 +230 Hover/Click
Total Volume and Open Interest 35,064 225,446 -4,905  
Corn(CBOT) Weekly Monthly
Sep20 200914 366.75 366.75 357.50 357.50 -7.50 665 617 -388 Hover/Click
Dec20 200914 368.50 371.00 367.25 369.50 +1.00 197,330 795,631 -1,770 Hover/Click
Mar21 200914 378.00 380.00 376.50 379.00 +0.75 71,878 239,692 +4,527 Hover/Click
May21 200914 384.25 386.00 382.75 384.75 +0.25 32,631 91,297 +8,828 Hover/Click
Jul21 200914 388.25 389.25 386.25 388.25 +0.25 25,688 102,097 +3,479 Hover/Click
Sep21 200914 383.50 385.75 382.75 384.25 unch 3,730 40,220 +310 Hover/Click
Dec21 200914 390.00 390.75 388.75 389.50 -0.25 15,374 130,064 +3,190 Hover/Click
Mar22 200914 397.75 399.00 397.25 398.25 unch 850 6,077 +129 Hover/Click
May22 200914 402.25 403.25 401.75 402.75 -0.25 15 952 +4 Hover/Click
Jul22 200914 406.75 407.25 405.50 406.00 -1.00 166 3,021 +67 Hover/Click
Total Volume and Open Interest 348,908 1,415,534 +18,592  
Wheat(CBOT) Weekly Monthly
Sep20 200914 525.00 549.25 525.00 548.50 +14.75 31 40 -28 Hover/Click
Dec20 200914 542.50 547.75 539.75 545.75 +3.75 68,381 221,537 -1,888 Hover/Click
Mar21 200914 550.75 556.25 549.00 554.50 +3.75 20,945 68,522 +1,936 Hover/Click
May21 200914 557.00 561.50 555.00 560.00 +3.00 10,079 27,939 +1,889 Hover/Click
Jul21 200914 557.00 561.25 555.25 559.00 +2.00 6,556 37,072 +455 Hover/Click
Sep21 200914 563.00 567.00 561.00 564.75 +2.00 1,673 5,215 +5 Hover/Click
Total Volume and Open Interest 108,429 376,820 +2,412  
Wheat(KCBT) Weekly Monthly
Sep20 200914 477.50 477.50 474.75 474.75 +1.25 19 5 -19 Hover/Click
Dec20 200914 470.00 476.25 469.25 473.50 +2.25 36,348 144,523 -1,378 Hover/Click
Mar21 200914 480.75 487.25 480.25 484.50 +2.25 14,527 50,266 +2,998 Hover/Click
May21 200914 488.00 494.50 487.50 491.50 +2.00 4,311 17,195 +241 Hover/Click
Jul21 200914 494.50 500.25 494.00 498.25 +2.25 5,049 13,579 +483 Hover/Click
Sep21 200914 505.25 507.75 501.50 505.50 +1.75 1,005 3,332 +560 Hover/Click
Dec21 200914 516.25 518.75 513.25 516.75 +2.00 688 3,163 +547 Hover/Click
Total Volume and Open Interest 61,947 232,277 +3,432  
Wheat(MGE) Weekly Monthly
Sep20 200914 513.00 513.00 513.00 513.00 -0.25 0 1 +0 Hover/Click
Dec20 200914 531.25 534.25 529.00 530.50 -1.75 5,357 35,755 +17 Hover/Click
Mar21 200914 544.00 547.00 542.50 543.50 -1.75 2,065 10,459 -34 Hover/Click
May21 200914 553.75 555.50 551.25 552.50 -1.25 333 3,853 +85 Hover/Click
Jul21 200914 561.50 562.75 559.00 560.75 +0.25 350 1,777 +12 Hover/Click
Sep21 200914 566.00 569.00 565.00 566.50 +0.25 220 1,974 +57 Hover/Click
Total Volume and Open Interest 8,498 54,339 +188  
Oats(CBOT) Weekly Monthly
Sep20 200914 269.75 269.75 269.75 269.75 unch 0 1 +0 Hover/Click
Dec20 200914 270.75 274.75 270.50 273.00 +2.50 251 4,765 +30 Hover/Click
Mar21 200914 271.00 274.00 271.00 273.25 +2.50 17 313 +7 Hover/Click
May21 200914 271.50 271.50 271.50 271.50 +1.75 1 72 -1 Hover/Click
Total Volume and Open Interest 269 5,151 +36  
Rough Rice(CBOT) Weekly Monthly
Sep20 200914 12.22 12.22 12.22 12.22 unch 0 10 +0 Hover/Click
Nov20 200914 12.13 12.25 12.06 12.07 -0.05 380 9,861 +48 Hover/Click
Jan21 200914 12.39 12.40 12.24 12.25 -0.09 41 274 +29 Hover/Click
Mar21 200914 12.39 12.39 12.39 12.39 -0.09 0 51 +0 Hover/Click
Total Volume and Open Interest 422 10,206 +78  
Live Cattle(CME) Weekly Monthly
Oct20 200914 105.900 107.550 105.900 106.885 +1.350 32,847 72,734 -8,935 Hover/Click
Dec20 200914 110.200 111.930 110.180 111.700 +1.800 28,327 91,232 +5,153 Hover/Click
Feb21 200914 114.480 115.830 114.480 115.700 +1.370 9,733 52,478 +844 Hover/Click
Apr21 200914 117.000 117.950 117.000 117.900 +0.950 5,347 43,167 +588 Hover/Click
Jun21 200914 110.500 111.650 110.500 111.600 +1.170 3,251 21,699 +878 Hover/Click
Aug21 200914 109.000 110.000 108.930 109.980 +1.345 461 3,877 +135 Hover/Click
Total Volume and Open Interest 80,070 286,744 -1,301  
Feeder Cattle(CME) Weekly Monthly
Sep20 200914 140.830 142.000 140.130 141.500 +1.500 1,011 2,360 -277 Hover/Click
Oct20 200914 141.100 143.130 141.080 142.600 +2.020 5,912 14,858 -512 Hover/Click
Nov20 200914 141.800 143.550 141.800 143.200 +1.870 3,893 10,327 +454 Hover/Click
Jan21 200914 139.400 141.600 139.400 140.985 +1.855 1,865 9,409 -30 Hover/Click
Mar21 200914 139.100 141.100 139.100 140.550 +1.850 777 3,753 +50 Hover/Click
Apr21 200914 140.600 142.285 140.580 141.700 +1.600 165 779 +27 Hover/Click
May21 200914 141.300 142.900 141.250 142.500 +1.815 49 531 +19 Hover/Click
Total Volume and Open Interest 13,677 42,041 -266  
Lean Hogs(CME) Weekly Monthly
Oct20 200914 68.330 68.530 64.400 64.630 -1.950 18,367 62,240 -7,159 Hover/Click
Dec20 200914 66.950 67.100 63.200 63.580 -2.420 21,659 77,948 +3,825 Hover/Click
Feb21 200914 69.950 70.000 68.430 68.750 -0.730 20,476 30,808 +1,000 Hover/Click
Apr21 200914 72.880 73.000 71.580 71.900 -0.730 15,708 26,294 +1,066 Hover/Click
May21 200914 77.050 77.050 75.430 75.630 -0.800 364 869 +82  
Jun21 200914 80.800 80.950 79.830 80.200 -0.230 7,511 12,624 +1,377 Hover/Click
Jul21 200914 80.250 80.400 79.530 79.900 -0.150 2,599 4,694 +536 Hover/Click
Aug21 200914 78.550 78.930 78.180 78.650 -0.130 777 1,530 +135 Hover/Click
Total Volume and Open Interest 87,776 217,937 +965  
Class III Milk(CME) Weekly Monthly
Sep20 200914 16.49 16.65 16.38 16.41 -0.07 177 4,184 +7 Hover/Click
Oct20 200914 19.25 19.56 19.18 19.23 +0.02 548 4,508 +30 Hover/Click
Nov20 200914 17.75 17.96 17.65 17.65 -0.04 260 3,308 +89 Hover/Click
Dec20 200914 16.84 16.91 16.72 16.72 -0.01 145 2,568 +55 Hover/Click
Jan21 200914 16.27 16.43 16.24 16.30 +0.04 18 1,036 +8 Hover/Click
Feb21 200914 16.20 16.22 16.17 16.20 +0.10 8 881 +1 Hover/Click
Mar21 200914 16.23 16.27 16.23 16.25 +0.04 10 929 +8 Hover/Click
Apr21 200914 16.29 16.29 16.29 16.29 unch 8 537 +6 Hover/Click
May21 200914 16.44 16.44 16.44 16.44 unch 8 603 +6 Hover/Click
Jun21 200914 16.63 16.63 16.63 16.63 unch 8 531 +6 Hover/Click
Jul21 200914 16.80 16.80 16.80 16.80 unch 5 214 +0 Hover/Click
Aug21 200914 16.85 16.85 16.85 16.85 unch 0 190 +0 Hover/Click
Sep21 200914 16.95 16.95 16.95 16.95 unch 0 126 +0 Hover/Click
Total Volume and Open Interest 1,195 19,894 +216  
Cocoa(ICE) Weekly Monthly
Sep20 200914 2628 2628 2628 2628 +8 0 68 -44 Hover/Click
Dec20 200914 2554 2585 2547 2556 +8 12,027 103,075 -421 Hover/Click
Mar21 200914 2544 2568 2537 2545 +9 5,489 60,885 +54 Hover/Click
May21 200914 2533 2556 2530 2537 +12 3,021 21,228 +664 Hover/Click
Jul21 200914 2527 2550 2527 2534 +15 843 12,070 +213 Hover/Click
Sep21 200914 2541 2545 2523 2529 +16 349 8,262 +61 Hover/Click
Dec21 200914 2529 2533 2513 2517 +16 204 7,945 +78 Hover/Click
Total Volume and Open Interest 21,943 213,822 +613  
Coffee "C"(ICE) Weekly Monthly
Sep20 200914 128.15 128.65 123.55 123.55 -9.80 5 242 -3 Hover/Click
Dec20 200914 131.90 132.05 121.65 123.05 -9.40 23,944 115,030 +84 Hover/Click
Mar21 200914 132.60 133.10 122.95 124.30 -9.10 10,435 57,441 -625 Hover/Click
May21 200914 133.55 134.10 124.20 125.40 -8.95 6,199 36,763 +681 Hover/Click
Jul21 200914 134.30 134.85 125.30 126.50 -8.85 2,613 19,102 +686 Hover/Click
Sep21 200914 135.45 135.60 126.40 127.40 -8.85 1,166 9,725 +397 Hover/Click
Total Volume and Open Interest 45,531 267,981 +1,626  
Orange Juice(ICE) Weekly Monthly
Nov20 200914 116.30 116.60 114.90 115.95 -0.70 598 6,880 -4 Hover/Click
Jan21 200914 118.85 118.85 117.75 118.70 -0.60 56 1,089 +17 Hover/Click
Mar21 200914 121.50 121.50 120.50 121.40 -0.50 15 512 -1 Hover/Click
May21 200914 124.00 124.00 124.00 124.00 -0.55 1 109 +0 Hover/Click
Jul21 200914 126.60 126.60 126.60 126.60 -0.55 0 3 +0 Hover/Click
Sep21 200914 129.10 129.10 129.10 129.10 -0.55       Hover/Click
Total Volume and Open Interest 670 8,593 +12  
Sugar #11(ICE) Weekly Monthly
Oct20 200914 11.91 11.98 11.73 11.76 -0.16 82,586 240,411 -24,962 Hover/Click
Mar21 200914 12.60 12.65 12.45 12.50 -0.10 65,419 334,346 +10,976 Hover/Click
May21 200914 12.50 12.52 12.33 12.36 -0.11 20,386 134,609 +1,179 Hover/Click
Jul21 200914 12.37 12.39 12.23 12.25 -0.11 12,743 103,823 +2,352 Hover/Click
Oct21 200914 12.38 12.40 12.26 12.29 -0.08 7,686 90,500 +1,319 Hover/Click
Mar22 200914 12.69 12.71 12.59 12.63 -0.07 1,296 47,446 +315 Hover/Click
May22 200914 12.35 12.35 12.23 12.28 -0.08 614 32,569 +35 Hover/Click
Jul22 200914 12.09 12.09 11.96 12.03 -0.09 426 22,469 -92 Hover/Click
Total Volume and Open Interest 191,890 1,035,368 -8,666  
London Cocoa(LCE) Weekly Monthly
Sep20 200914 1750 1788 1722 1736 -34 6,829 1,587 -6,521 Hover/Click
Dec20 200914 1801 1813 1793 1804 +3 18,469 62,607 -3,122 Hover/Click
Mar21 200914 1777 1785 1767 1776 -1 11,087 59,152 -1,772 Hover/Click
May21 200914 1767 1774 1755 1764 unch 3,925 38,370 +1,191 Hover/Click
Jul21 200914 1745 1761 1745 1751 -1 6,433 13,263 +629 Hover/Click
Sep21 200914 1740 1755 1738 1745 -2 689 15,092 +213 Hover/Click
Dec21 200914 1736 1737 1724 1733 -2 174 16,341 +61 Hover/Click
Total Volume and Open Interest 47,609 208,027 -9,321  
London Sugar(LCE) Weekly Monthly
Oct20 200914 357.40 357.40 348.50 349.80 -7.40 5,207 9,548 -995 Hover/Click
Dec20 200914 352.00 352.80 347.40 347.80 -3.70 6,149 38,286 +1,081 Hover/Click
Mar21 200914 352.40 353.10 349.20 350.10 -1.60 2,294 23,578 -72 Hover/Click
May21 200914 356.70 357.30 354.20 354.80 -1.40 633 11,807 -4 Hover/Click
Aug21 200914 357.70 358.00 355.10 355.70 -1.30 152 4,974 +31 Hover/Click
Total Volume and Open Interest 15,000 93,698 +159  
Cotton(ICE) Weekly Monthly
Oct20 200914 64.68 65.84 64.68 65.46 +1.40 9 121 +0 Hover/Click
Dec20 200914 64.81 66.87 64.81 66.62 +1.81 12,345 122,599 -43 Hover/Click
Mar21 200914 66.00 67.79 65.90 67.46 +1.68 3,773 54,179 +867 Hover/Click
May21 200914 66.76 68.46 66.69 68.17 +1.61 1,185 12,398 -26 Hover/Click
Jul21 200914 67.91 69.09 67.74 68.80 +1.58 567 10,272 -19 Hover/Click
Oct21 200914 67.40 67.40 67.40 67.40 +1.55 0 2 +0 Hover/Click
Total Volume and Open Interest 18,738 217,389 +697  
Lumber(CME) Weekly Monthly
Sep20 200914 953.5 1000.0 950.0 984.5 +36.5 81 105 -57  
Nov20 200914 669.4 669.4 655.0 669.4 +29.0 285 2,221 -16  
Jan21 200914 599.0 619.0 590.9 619.0 +29.0 107 819 +4  
Mar21 200914 528.1 555.9 528.1 552.7 +23.9 17 276 -1  
May21 200914 501.4 512.4 501.4 509.9 +18.9 1 86 +0  
Jul21 200914 500.0 500.0 500.0 500.0 +14.0 0 1 +0  
Sep21 200914 501.5 501.5 501.5 501.5 +14.0        
Total Volume and Open Interest 491 3,508 -70  
Crude Oil(NYM) Weekly Monthly
Oct20 200914 37.32 37.68 36.82 37.26 -0.07 367,555 226,703 -20,491 Hover/Click
Nov20 200914 37.60 37.97 37.12 37.56 -0.09 171,073 286,517 +17,350 Hover/Click
Dec20 200914 38.01 38.38 37.53 37.99 -0.09 135,411 284,084 +7,249 Hover/Click
Jan21 200914 38.47 38.85 38.02 38.47 -0.09 36,744 122,090 +782 Hover/Click
Feb21 200914 38.88 39.26 38.49 38.93 -0.09 24,660 78,185 +5,364 Hover/Click
Mar21 200914 39.41 39.75 38.97 39.37 -0.08 31,933 133,959 +3,422 Hover/Click
Apr21 200914 40.05 40.10 39.37 39.78 -0.07 15,961 50,929 +1,615 Hover/Click
May21 200914 40.07 40.45 39.80 40.15 -0.06 11,054 51,115 -2,215 Hover/Click
Jun21 200914 40.50 40.83 40.10 40.50 -0.04 36,838 181,748 -217 Hover/Click
Jul21 200914 40.70 40.99 40.57 40.80 -0.03 1,694 39,993 -12 Hover/Click
Aug21 200914 41.32 41.32 40.83 41.07 -0.02 1,510 32,534 -44 Hover/Click
Sep21 200914 41.08 41.58 41.08 41.31 -0.02 6,230 51,231 -550 Hover/Click
Oct21 200914 41.91 41.91 41.41 41.54 -0.01 1,219 29,629 +484 Hover/Click
Nov21 200914 41.82 41.82 41.76 41.76 unch 862 25,298 -82 Hover/Click
Dec21 200914 41.86 42.21 41.62 41.97 +0.02 41,491 206,411 +3,643 Hover/Click
Jan22 200914 42.14 42.14 42.14 42.14 +0.04 1,834 21,035 +817 Hover/Click
Total Volume and Open Interest 908,944 2,084,621 +19,808  
e-miNY Crude Oil(NYM)
Oct20 200914 37.325 37.675 36.825 37.250 -0.075 9,480 1,250 -195  
Nov20 200914 37.600 37.950 37.125 37.550 -0.100 701 556 +2  
Dec20 200914 38.025 38.350 37.525 38.000 -0.075 195 561 +19  
Jan21 200914 38.350 38.625 38.050 38.475 -0.075 69 98 -3  
Feb21 200914 38.925 38.925 38.850 38.925 -0.100 56 125 +53  
Mar21 200914 39.400 39.400 39.350 39.375 -0.075 1 39 +1  
Apr21 200914 39.775 39.775 39.750 39.775 -0.075 3 60 -1  
May21 200914 40.175 40.175 40.150 40.150 -0.050 0 20 +0  
Jun21 200914 40.500 40.750 40.125 40.500 -0.050 1 126 +0  
Jul21 200914 40.800 40.800 40.800 40.800 -0.025 8 10 +0  
Total Volume and Open Interest 10,529 3,045 -123  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200914 109.37 109.93 107.59 109.34 +0.38 57,079 98,132 -4,143 Hover/Click
Nov20 200914 110.89 111.53 109.32 110.95 +0.29 32,856 67,983 +2,631 Hover/Click
Dec20 200914 112.72 113.39 111.20 112.71 +0.19 22,063 56,693 +433 Hover/Click
Jan21 200914 114.53 115.25 113.13 114.55 +0.11 10,578 34,938 +77 Hover/Click
Feb21 200914 116.29 116.94 114.88 116.19 +0.03 7,502 31,205 +1,157 Hover/Click
Mar21 200914 118.01 118.21 116.23 117.46 +0.02 2,998 21,471 +169 Hover/Click
Apr21 200914 118.57 118.58 117.15 118.16 +0.03 2,779 13,241 +299 Hover/Click
May21 200914 119.61 119.72 118.19 119.23 +0.07 1,931 10,096 +74 Hover/Click
Jun21 200914 119.91 120.86 119.34 120.49 +0.10 3,573 25,425 +249 Hover/Click
Jul21 200914 121.15 122.14 121.15 122.14 +0.07 543 4,580 -37 Hover/Click
Aug21 200914 123.34 123.70 123.33 123.70 +0.04 459 5,036 +78 Hover/Click
Sep21 200914 124.72 125.17 124.34 125.14 +0.02 454 5,953 -27 Hover/Click
Oct21 200914 126.91 126.91 126.50 126.50 +0.06 325 2,731 +43 Hover/Click
Nov21 200914 127.69 127.69 127.69 127.69 +0.10 240 2,941 +18 Hover/Click
Total Volume and Open Interest 145,830 429,280 +1,822  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200914 110.76 112.04 109.27 110.68 +1.19 65,657 90,674 -7,750 Hover/Click
Nov20 200914 108.61 110.22 107.79 109.22 +0.95 52,353 80,881 +8,236 Hover/Click
Dec20 200914 107.42 108.81 106.66 108.04 +0.84 31,324 55,064 +1,699 Hover/Click
Jan21 200914 107.97 109.21 107.11 108.53 +0.85 10,989 24,375 +592 Hover/Click
Feb21 200914 110.18 110.62 108.61 109.93 +0.80 3,645 9,840 +430 Hover/Click
Mar21 200914 112.57 112.99 111.06 112.33 +0.72 3,247 22,007 +365 Hover/Click
Apr21 200914 127.45 127.71 126.04 127.28 +0.75 1,538 15,168 -28 Hover/Click
May21 200914 128.18 129.51 127.81 129.08 +0.72 916 9,129 +52 Hover/Click
Jun21 200914 129.70 130.08 128.40 129.65 +0.69 2,146 28,502 +233 Hover/Click
Jul21 200914 128.44 129.85 128.44 129.47 +0.70 634 3,962 +111 Hover/Click
Total Volume and Open Interest 174,204 361,726 +4,362  
e-miNY RBOB Gasoline(NYM)
Oct20 200914 110.68 110.68 110.68 110.68 +1.19 1 2 -1  
Nov20 200914 109.22 109.22 109.22 109.22 +0.95        
Dec20 200914 108.04 108.04 108.04 108.04 +0.84        
Jan21 200914 108.53 108.53 108.53 108.53 +0.85        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Oct20 200914 2.306 2.399 2.284 2.310 +0.041 139,971 158,979 -14,238 Hover/Click
Nov20 200914 2.767 2.833 2.716 2.740 -0.004 88,724 227,202 +9,114 Hover/Click
Dec20 200914 3.195 3.232 3.138 3.160 -0.005 39,319 105,747 +5,308 Hover/Click
Jan21 200914 3.305 3.351 3.260 3.284 -0.006 35,411 133,841 +3,177 Hover/Click
Feb21 200914 3.269 3.311 3.223 3.247 -0.006 9,446 55,361 +1,216 Hover/Click
Mar21 200914 3.161 3.190 3.106 3.133 -0.005 20,472 108,609 +2,622 Hover/Click
Apr21 200914 2.840 2.862 2.809 2.831 +0.005 11,151 77,182 -1,408 Hover/Click
May21 200914 2.793 2.821 2.774 2.794 +0.006 5,600 46,737 +237 Hover/Click
Jun21 200914 2.829 2.850 2.804 2.824 +0.007 2,700 29,490 +174 Hover/Click
Jul21 200914 2.873 2.888 2.843 2.862 +0.008 1,797 20,614 +257 Hover/Click
Aug21 200914 2.885 2.898 2.856 2.874 +0.008 1,322 22,039 +29 Hover/Click
Sep21 200914 2.870 2.883 2.844 2.862 +0.008 1,505 27,915 +163 Hover/Click
Oct21 200914 2.894 2.906 2.865 2.886 +0.009 4,738 67,446 +468 Hover/Click
Nov21 200914 2.945 2.953 2.917 2.937 +0.009 825 27,176 -7 Hover/Click
Dec21 200914 3.073 3.083 3.051 3.072 +0.013 1,146 23,914 -371 Hover/Click
Jan22 200914 3.170 3.179 3.149 3.169 +0.013 901 22,063 -366 Hover/Click
Total Volume and Open Interest 366,582 1,245,416 +6,346  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200914 39.78 40.09 39.30 39.61 -0.22 208,856 368,023 -23,925 Hover/Click
Dec20 200914 40.39 40.73 39.91 40.28 -0.15 172,221 407,144 +5,456 Hover/Click
Jan21 200914 40.88 41.28 40.48 40.86 -0.10 67,876 234,765 +5,544 Hover/Click
Feb21 200914 41.38 41.80 41.03 41.41 -0.06 38,185 133,490 +2,389 Hover/Click
Mar21 200914 41.86 42.22 41.54 41.91 -0.02 30,722 122,975 +120 Hover/Click
Apr21 200914 42.31 42.66 42.02 42.38 unch 11,959 66,444 +167 Hover/Click
May21 200914 42.72 43.15 42.49 42.82 +0.03 13,777 68,514 +546 Hover/Click
Jun21 200914 43.10 43.54 42.89 43.23 +0.05 35,612 182,595 +2,974 Hover/Click
Jul21 200914 43.37 43.86 43.22 43.56 +0.07 9,184 57,270 +586 Hover/Click
Aug21 200914 44.01 44.03 43.87 43.87 +0.08 1,913 39,829 +227 Hover/Click
Sep21 200914 44.05 44.23 44.04 44.16 +0.09 4,170 48,230 +281 Hover/Click
Oct21 200914 45.04 45.04 44.42 44.42 +0.09 1,655 29,972 +294 Hover/Click
Nov21 200914 44.65 44.65 44.65 44.65 +0.10 1,532 23,340 +585 Hover/Click
Dec21 200914 44.55 45.09 44.55 44.86 +0.10 37,113 243,276 +13 Hover/Click
Total Volume and Open Interest 662,118 2,445,114 -2,521  
Gas Oil(ICE) Weekly Monthly
Oct20 200914 322.75 325.75 318.25 319.75 -4.25 111,759 190,323 +9,244 Hover/Click
Nov20 200914 328.75 331.50 324.25 326.25 -3.75 84,948 142,776 +8,845 Hover/Click
Dec20 200914 333.00 335.25 328.25 330.25 -3.75 71,510 127,947 +8,161 Hover/Click
Jan21 200914 338.00 340.50 333.50 335.50 -3.50 29,776 56,313 +141 Hover/Click
Feb21 200914 342.00 345.25 338.75 340.50 -3.50 16,087 37,626 +1,030 Hover/Click
Mar21 200914 346.75 350.25 343.50 345.50 -3.50 15,035 39,045 +64 Hover/Click
Apr21 200914 352.75 353.75 347.75 349.75 -3.25 4,590 22,804 +21 Hover/Click
May21 200914 356.50 356.75 351.75 353.75 -3.25 3,694 21,246 +631 Hover/Click
Jun21 200914 359.75 361.00 355.25 357.00 -3.25 14,226 51,469 -1,994 Hover/Click
Jul21 200914 365.25 365.25 359.75 361.50 -3.00 1,464 16,352 -54 Hover/Click
Total Volume and Open Interest 370,296 940,201 +25,185  
Ethanol(CBOT)
Oct20 200914 1.340 1.340 1.306 1.306 unch 1 42 +0  
Nov20 200914 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200914 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200914 1.297 1.297 1.297 1.297 unch        
Feb21 200914 1.297 1.297 1.297 1.297 unch        
Mar21 200914 1.297 1.297 1.297 1.297 unch        
Apr21 200914 1.342 1.342 1.342 1.342 unch        
May21 200914 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 1 44 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200914 37.19 37.64 36.83 37.26 -0.07 27,261 35,541 -1,508 Hover/Click
Nov20 200914 37.60 37.93 37.12 37.56 -0.09 39,524 50,066 +1,312 Hover/Click
Dec20 200914 38.02 38.32 37.59 37.99 -0.09 43,762 86,935 +2,198 Hover/Click
Jan21 200914 38.74 38.80 38.08 38.47 -0.09 17,639 20,800 +1,289 Hover/Click
Feb21 200914 39.20 39.22 38.62 38.93 -0.09 7,485 11,282 +211 Hover/Click
Mar21 200914 39.66 39.70 38.95 39.37 -0.08 5,198 14,663 +562 Hover/Click
Apr21 200914 40.05 40.10 39.77 39.78 -0.07 1,679 6,810 -108 Hover/Click
May21 200914 40.37 40.37 39.97 40.15 -0.06 902 6,025 +117 Hover/Click
Jun21 200914 40.74 40.76 40.23 40.50 -0.04 7,867 33,556 -617 Hover/Click
Jul21 200914 40.80 40.80 40.80 40.80 -0.03 282 6,009 -93 Hover/Click
Aug21 200914 41.07 41.07 41.07 41.07 -0.02 412 6,535 +45 Hover/Click
Sep21 200914 41.31 41.31 41.31 41.31 -0.02 1,155 7,173 +169 Hover/Click
Oct21 200914 41.54 41.54 41.54 41.54 -0.01 17 7,117 +4 Hover/Click
Nov21 200914 41.76 41.76 41.76 41.76 unch 18 6,476 +16 Hover/Click
Dec21 200914 41.87 42.05 41.74 41.97 +0.02 10,780 76,797 +1,154 Hover/Click
Jan22 200914 42.14 42.14 42.14 42.14 +0.04 699 4,095 +391 Hover/Click
Total Volume and Open Interest 168,882 468,401 +5,225  
US Dollar Index(ICE) Weekly Monthly
Sep20 200914 93.250 93.300 92.910 92.912 -0.408 21,152 7,485 -4,183 Hover/Click
Dec20 200914 93.335 93.340 92.865 93.060 -0.278 34,051 23,818 +6,668 Hover/Click
Mar21 200914 93.220 93.220 92.835 93.000 -0.277 297 401 +259 Hover/Click
Total Volume and Open Interest 55,500 31,706 +2,744  
Australian Dollar(CME) Weekly Monthly
Sep20 200914 72.81 72.96 72.64 72.96 +0.22 106,489 41,394 -16,642 Hover/Click
Dec20 200914 72.85 73.06 72.67 72.94 +0.18 49,133 122,931 +20,831 Hover/Click
Mar21 200914 72.77 73.08 72.70 72.96 +0.18 8 178 +0 Hover/Click
Total Volume and Open Interest 155,947 165,557 +4,250  
British Pound(CME) Weekly Monthly
Sep20 200914 127.89 129.20 127.89 129.02 +1.12 176,134 64,480 -33,108 Hover/Click
Dec20 200914 127.98 129.26 127.96 128.62 +0.66 118,276 139,501 +45,851 Hover/Click
Mar21 200914 128.67 129.35 128.59 128.73 +0.66 56 494 -32 Hover/Click
Total Volume and Open Interest 296,673 206,341 +12,858  
Canadian Dollar(CME) Weekly Monthly
Sep20 200914 75.80 76.03 75.78 75.89 +0.08 105,943 41,810 -26,405 Hover/Click
Dec20 200914 75.83 76.05 75.80 75.91 +0.08 67,406 97,301 +30,091 Hover/Click
Mar21 200914 75.91 76.04 75.88 75.94 +0.08 46 639 +38 Hover/Click
Jun21 200914 76.02 76.02 75.93 75.93 +0.08 39 313 +25 Hover/Click
Total Volume and Open Interest 173,495 140,455 +3,754  
Japanese Yen(CME) Weekly Monthly
Sep20 200914 94.23 94.68 94.20 94.68 +0.44 100,089 36,168 -37,377 Hover/Click
Dec20 200914 94.36 94.88 94.31 94.71 +0.35 75,343 115,717 +34,381 Hover/Click
Mar21 200914 94.75 95.03 94.52 94.90 +0.36 0 369 +0 Hover/Click
Total Volume and Open Interest 176,382 152,950 -3,087  
Swiss Franc(CME) Weekly Monthly
Sep20 200914 110.05 110.38 109.92 110.35 +0.40 40,855 21,016 -8,345 Hover/Click
Dec20 200914 110.36 110.69 110.20 110.44 +0.20 33,953 49,180 +21,708 Hover/Click
Mar21 200914 110.79 110.95 110.79 110.79 +0.20 3 70 +3 Hover/Click
Total Volume and Open Interest 74,811 70,317 +13,366  
EuroFX(CME) Weekly Monthly
Sep20 200914 118.41 118.88 118.33 118.82 +0.51 488,178 204,555 -138,458 Hover/Click
Dec20 200914 118.64 119.13 118.56 118.89 +0.34 362,370 576,169 +247,836 Hover/Click
Mar21 200914 119.03 119.40 118.96 119.18 +0.34 210 1,405 +43 Hover/Click
Total Volume and Open Interest 855,019 789,916 +109,175  
Mexican Peso(CME) Weekly Monthly
Sep20 200914 470.25 474.00 470.00 474.00 +4.25 67,907 32,850 -20,409 Hover/Click
Oct20 200914 470.00 473.00 470.00 472.25 +4.25 6 143 -5  
Total Volume and Open Interest 124,503 157,839 +1,717  
Brazilian Real(CME) Weekly Monthly
Oct20 200914 187.20 189.90 187.20 189.45 +2.10 5,771 36,944 -339  
Nov20 200914 188.00 189.65 187.65 189.30 +2.05 28 208 -9  
Dec20 200914 187.85 189.30 187.60 189.10 +2.00 1 786 +0 Hover/Click
Jan21 200914 188.95 189.10 188.95 188.95 +2.05        
Total Volume and Open Interest 5,800 37,938 -348  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200914 178~040 178~210 178~000 178~110 +0~030 422 4,512 -194 Hover/Click
Dec20 200914 176~200 177~020 176~100 176~220 +0~030 340,645 1,159,350 +5,687 Hover/Click
Mar21 200914 178~100 178~130 178~070 178~070 +0~040 0 19 +0 Hover/Click
Total Volume and Open Interest 341,067 1,163,881 +5,493  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200914 139~245 139~275 139~215 139~235 -0~010 2,380 25,803 -1,332 Hover/Click
Dec20 200914 139~190 139~230 139~160 139~185 -0~005 1,177,605 3,283,465 -6,603 Hover/Click
Mar21 200914 139~185 139~185 139~185 139~185 -0~005       Hover/Click
Total Volume and Open Interest 1,179,985 3,309,268 -7,935  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200914 125~306 125~312 125~290 125~294 -0~012 1,748 46,402 -857 Hover/Click
Dec20 200914 126~024 126~034 126~004 126~012 -0~012 615,910 3,218,753 -7,915 Hover/Click
Mar21 200914 126~072 126~072 126~072 126~072 unch 6 58 +6 Hover/Click
Total Volume and Open Interest 617,664 3,265,213 -8,766  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200914 110~136 110~140 110~131 110~133 -0~005 5,495 44,848 -3,820 Hover/Click
Dec20 200914 110~152 110~152 110~144 110~146 -0~005 206,498 1,932,637 -9,501 Hover/Click
Mar21 200914 110~146 110~146 110~146 110~146 -0~005       Hover/Click
Total Volume and Open Interest 211,993 1,977,485 -13,321  
Eurodollars(CME) Weekly Monthly
Sep20 200914 99.753 99.762 99.750 99.762 +0.007 122,795 1,382,601 -26,787  
Dec20 200914 99.705 99.715 99.700 99.710 unch 92,464 1,031,423 -1,732  
Mar21 200914 99.800 99.805 99.790 99.795 -0.010 62,486 994,637 -3,208  
Jun21 200914 99.825 99.825 99.810 99.815 -0.010 87,834 931,736 +14,845  
Sep21 200914 99.820 99.825 99.810 99.810 -0.015 80,859 886,583 -1,410  
Dec21 200914 99.800 99.800 99.780 99.785 -0.015 91,190 751,446 -8,921  
Mar22 200914 99.820 99.820 99.800 99.805 -0.015 61,676 635,820 +6,814  
Jun22 200914 99.810 99.810 99.795 99.800 -0.015 75,464 612,994 +6,540  
Sep22 200914 99.795 99.800 99.780 99.785 -0.015 82,360 419,397 -20  
Dec22 200914 99.765 99.770 99.750 99.750 -0.015 61,327 338,344 +9,197  
Mar23 200914 99.750 99.760 99.740 99.745 -0.010 50,168 430,147 +5,856  
Jun23 200914 99.725 99.725 99.710 99.715 -0.010 57,909 258,296 +2,467  
Sep23 200914 99.690 99.695 99.675 99.680 -0.010 81,945 285,894 +2,965  
Dec23 200914 99.635 99.645 99.625 99.625 -0.010 34,390 210,679 +4,577  
Mar24 200914 99.600 99.610 99.590 99.595 -0.005 25,936 152,339 +5,479  
Jun24 200914 99.550 99.560 99.540 99.550 -0.005 28,926 142,525 +7,025  
Sep24 200914 99.500 99.515 99.490 99.500 -0.005 25,628 151,191 +6,170  
Dec24 200914 99.445 99.455 99.435 99.440 -0.005 30,308 132,748 +4,664  
Total Volume and Open Interest 1,233,667 10,210,461 +51,496  
Ultra T-Bond(CBOT)
Sep20 200914 220~18 220~26 219~18 220~15 +0~16 10,527 17,535 -4,287  
Dec20 200914 223~08 223~28 222~13 223~13 +0~17 176,464 971,688 +2,348  
Mar21 200914 223~13 223~13 223~13 223~13 +0~17        
Total Volume and Open Interest 186,991 989,223 -1,939  
Ultra 10-Yr T-Note(CBOT)
Sep20 200914 157~295 158~025 157~220 157~270 unch 10,801 82,527 -3,837  
Dec20 200914 159~315 160~080 159~265 159~315 unch 215,520 877,454 +1,706  
Mar21 200914 159~315 159~315 159~315 159~315 unch        
Total Volume and Open Interest 226,321 959,981 -2,131  
30 Day Federal Funds(CBOT)
Sep20 200914 99.910 99.912 99.910 99.910 unch 9,445 129,730 +423  
Oct20 200914 99.915 99.920 99.915 99.915 unch 9,978 236,600 +1,789  
Nov20 200914 99.925 99.925 99.920 99.920 unch 3,290 161,396 +1,023  
Dec20 200914 99.930 99.930 99.925 99.925 unch 893 127,863 -55  
Jan21 200914 99.935 99.940 99.935 99.935 unch 15,524 182,564 +2,542  
Feb21 200914 99.945 99.950 99.945 99.945 unch 1,070 97,020 +54  
Total Volume and Open Interest 66,383 1,420,760 +2,745  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200914 151.85 152.17 151.83 151.99 +0.11 5,252 9,120 +3,146 Hover/Click
Mar21 200914 151.99 151.99 151.99 151.99 +0.11       Hover/Click
Jun21 200914 151.99 151.99 151.99 151.99 +0.11       Hover/Click
Total Volume and Open Interest 11,417 14,907 +1,179  
Euro-Buxl(EUREX)
Dec20 200914 220.00 220.96 219.44 219.76 +0.06 49,441 224,536 +1,702  
Mar21 200914 218.50 218.50 218.50 218.50 +0.06        
Jun21 200914 216.96 216.96 216.96 216.96 +0.06        
Total Volume and Open Interest 49,441 224,536 +1,702  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200914 174.02 174.32 173.91 174.00 +0.04 667,105 1,264,015 +30,138 Hover/Click
Mar21 200914 176.44 176.44 176.14 176.14 +0.03 7 28 +3 Hover/Click
Jun21 200914 173.60 173.60 173.60 173.60 +0.04       Hover/Click
Total Volume and Open Interest 667,112 1,264,043 +30,141  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200914 135.12 135.20 135.06 135.09 unch 460,851 1,006,745 +36,332 Hover/Click
Mar21 200914 134.98 134.98 134.98 134.98 unch       Hover/Click
Jun21 200914 135.64 135.64 135.64 135.64 unch       Hover/Click
Total Volume and Open Interest 460,851 1,006,745 +36,332  
Euro-Schatz(EUREX)
Dec20 200914 112.30 112.31 112.29 112.29 +0.01 422,626 1,496,750 +2,325  
Mar21 200914 112.29 112.29 112.29 112.29 +0.00 0 1 +0  
Jun21 200914 113.10 113.10 113.10 113.10 +0.01        
Total Volume and Open Interest 422,626 1,496,751 +2,325  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200914 100.480 100.490 100.480 100.490 +0.005 0 487 +0  
Mar21 200914 100.505 100.505 100.505 100.505 +0.005 0 798 +0  
Total Volume and Open Interest 0 4,027 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200914 137~19 137~20 137~11 137~11 -0~05 220 22,584 -182 Hover/Click
Dec20 200914 136~23 136~28 136~10 136~13 -0~05 226,617 521,914 +8,608 Hover/Click
Total Volume and Open Interest 226,837 544,498 +8,426  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200914 99.94 99.94 99.93 99.94 +0.01 65,039 393,779 -17,099  
Dec20 200914 99.94 99.94 99.93 99.94 unch 133,283 566,429 +17,105  
Mar21 200914 99.99 100.00 99.99 100.00 unch 110,161 516,087 -17,672  
Jun21 200914 100.03 100.04 100.02 100.03 unch 60,565 580,523 +3,569  
Sep21 200914 100.06 100.06 100.04 100.05 -0.00 68,759 424,383 +9,637  
Dec21 200914 100.06 100.07 100.04 100.05 -0.01 54,568 371,408 -6,671  
Total Volume and Open Interest 780,926 4,217,304 -5,891  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200914 100.485 100.490 100.480 100.485 unch 41,963 480,518 +4,648  
Dec20 200914 100.485 100.495 100.480 100.485 unch 107,396 489,353 +12,521  
Mar21 200914 100.505 100.510 100.500 100.505 +0.005 61,497 315,144 -6,131  
Total Volume and Open Interest 897,994 3,721,663 +26,035  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200910 99.91 99.92 99.91 99.91 unch 10,575 89,231 -5,830  
Dec20 200914 99.88 99.90 99.88 99.90 +0.01 9,030 163,968 +138  
Mar21 200914 99.89 99.90 99.88 99.90 +0.01 9,227 129,688 +2,847  
Jun21 200914 99.89 99.90 99.88 99.90 +0.01 2,702 139,488 +606  
Sep21 200914 99.87 99.89 99.87 99.89 +0.02 1,748 92,336 -1,663  
Dec21 200914 99.84 99.86 99.84 99.86 +0.01 2,308 76,307 +968  
Mar22 200914 99.84 99.85 99.83 99.85 +0.01 1,436 70,170 +723  
Jun22 200914 99.82 99.84 99.82 99.84 +0.02 4,975 25,453 -2,590  
Sep22 200914 99.80 99.83 99.80 99.83 +0.02 5,577 7,753 +4,346  
Dec22 200914 99.77 99.80 99.77 99.80 +0.02 10 428 -10  
Total Volume and Open Interest 41,120 779,434 -544  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200914 99.07 99.12 99.06 99.11 +0.04 719,194 967,970 -448,139  
Dec20 200914 99.04 99.09 99.03 99.08 +0.04 595,090 891,170 +414,219  
Total Volume and Open Interest 1,314,284 1,859,140 -33,920  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200914 99.71 99.75 99.71 99.73 +0.02 438,592 795,306 -140,404  
Dec20 200914 99.69 99.73 99.69 99.71 +0.02 378,943 586,943 +302,448  
Total Volume and Open Interest 817,535 1,382,249 +162,044  
Gold(CMX) Weekly Monthly
Oct20 200914 1940.3 1963.6 1937.0 1954.7 +15.2 11,348 61,819 +344 Hover/Click
Dec20 200914 1948.9 1972.5 1945.2 1963.7 +15.8 271,478 424,520 +5,134 Hover/Click
Feb21 200914 1955.7 1980.1 1953.7 1971.7 +16.0 2,469 38,792 +299 Hover/Click
Apr21 200914 1959.0 1985.1 1959.0 1976.8 +16.2 741 19,721 -339 Hover/Click
Jun21 200914 1970.9 1989.3 1965.3 1981.0 +16.3 560 9,497 +48 Hover/Click
Aug21 200914 1974.1 1987.8 1972.8 1983.9 +16.5 209 5,596 +1 Hover/Click
Oct21 200914 1971.1 1990.1 1971.1 1987.2 +16.5 48 2,440 -4 Hover/Click
Dec21 200914 1976.2 1993.9 1975.6 1990.4 +16.6 75 6,999 +1 Hover/Click
Feb22 200914 1993.1 1993.1 1993.1 1993.1 +16.6 0 25 +0 Hover/Click
Apr22 200914 1995.0 1995.0 1995.0 1995.0 +16.6 0 9 +0 Hover/Click
Jun22 200914 2000.6 2000.6 2000.6 2000.6 +16.6 0 98 +0 Hover/Click
Total Volume and Open Interest 287,726 570,048 +5,589  
Silver(CMX) Weekly Monthly
Sep20 200914 2691.0 2738.5 2691.0 2722.9 +49.0 66 1,316 -2 Hover/Click
Dec20 200914 2691.0 2754.5 2685.0 2735.5 +49.8 86,955 139,690 +1,360 Hover/Click
Mar21 200914 2707.0 2770.0 2702.5 2751.8 +50.2 1,900 13,447 +100 Hover/Click
May21 200914 2730.5 2776.5 2723.5 2762.8 +50.2 210 2,460 +66 Hover/Click
Jul21 200914 2743.0 2784.0 2737.5 2773.7 +49.9 54 1,012 -8 Hover/Click
Sep21 200914 2785.8 2785.8 2785.8 2785.8 +49.9 32 917 -5 Hover/Click
Dec21 200914 2810.0 2810.5 2804.9 2804.9 +49.9 29 500 +3 Hover/Click
Total Volume and Open Interest 89,437 160,869 +1,511  
Platinum(NYMEX) Weekly Monthly
Oct20 200914 933.0 966.0 932.1 958.7 +19.1 13,403 40,133 -825 Hover/Click
Jan21 200914 945.0 971.9 941.0 965.4 +19.4 1,390 19,026 +722 Hover/Click
Apr21 200914 955.0 978.3 955.0 972.3 +19.3 8 456 +3 Hover/Click
Jul21 200914 978.4 978.4 978.4 978.4 +19.3 0 17 +0 Hover/Click
Total Volume and Open Interest 14,801 59,633 -100  
Palladium(NYMEX) Weekly Monthly
Sep20 200914 2306.70 2306.70 2306.70 2306.70 -6.40 0 119 -66 Hover/Click
Dec20 200914 2330.00 2364.10 2318.80 2324.40 -6.40 1,190 9,216 +101 Hover/Click
Mar21 200914 2335.50 2365.20 2326.70 2328.20 -6.80 5 178 +1 Hover/Click
Total Volume and Open Interest 1,195 9,520 +36  
Copper(CMX) Weekly Monthly
Sep20 200914 304.90 307.00 303.00 306.65 +3.25 676 2,258 -192 Hover/Click
Dec20 200914 304.70 307.60 302.50 306.80 +2.85 83,838 138,000 -872 Hover/Click
Mar21 200914 306.35 308.85 304.40 308.20 +2.85 8,116 52,187 -1,431 Hover/Click
May21 200914 306.65 309.35 304.95 308.80 +2.90 3,818 23,890 +1,763 Hover/Click
Jul21 200914 306.75 309.60 305.85 309.15 +2.90 1,513 7,853 +249 Hover/Click
Total Volume and Open Interest 98,835 237,732 -284  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200914 27706 28086 27706 27993 +381 228,783 67,039 -4,678 Hover/Click
Dec20 200914 27576 27968 27576 27871 +378 16,844 7,879 +5,905 Hover/Click
Mar21 200914 27729 27830 27581 27759 +382 5 38 +1 Hover/Click
Jun21 200914 27722 27722 27722 27722 +380 0 1 +0 Hover/Click
Total Volume and Open Interest 245,632 74,957 +1,228  
S & P 500(CME) Weekly Monthly
Sep20 200914 3382.50 3382.50 3382.50 3382.50 +48.75 1,102 37,187 -236  
Dec20 200914 3372.25 3374.25 3372.25 3372.25 +49.00 11 237 +237  
Mar21 200914 3364.00 3364.00 3364.00 3364.00 +48.75        
Jun21 200914 3351.00 3351.00 3351.00 3351.00 +48.25        
Total Volume and Open Interest 1,113 37,498 +1  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200914 3350.00 3402.75 3345.50 3382.50 +48.75 2,332,667 2,319,949 -202,859 Hover/Click
Dec20 200914 3340.00 3392.50 3336.25 3372.25 +49.00 544,080 379,776 +223,935 Hover/Click
Mar21 200914 3339.50 3384.00 3339.00 3364.00 +48.75 290 2,188 +21 Hover/Click
Jun21 200914 3351.00 3353.75 3351.00 3351.00 +48.25 0 38 +0 Hover/Click
Total Volume and Open Interest 2,877,037 2,701,953 +21,097  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200914 11104.00 11362.75 11104.00 11280.50 +219.00 885,270 248,225 -7,716 Hover/Click
Dec20 200914 11089.50 11349.25 11089.50 11266.50 +218.25 77,157 41,548 +26,533 Hover/Click
Mar21 200914 11088.50 11331.25 11088.50 11257.25 +220.25 50 281 -3 Hover/Click
Total Volume and Open Interest 962,477 290,055 +18,814  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200914 1862.00 1895.00 1860.50 1891.50 +37.00 26,023 51,382 -4,934 Hover/Click
Dec20 200914 1856.00 1889.70 1855.20 1886.30 +38.30 9,568 6,619 +6,530 Hover/Click
Mar21 200914 1886.20 1886.20 1886.20 1886.20 +29.70       Hover/Click
Total Volume and Open Interest 35,591 58,001 +1,596  
Volatility Index(CBOE)
Sep20 200914 26.32 26.35 24.95 25.73 -0.60 74,871 48,617 -10,547  
Oct20 200914 31.40 31.65 30.45 31.38 -0.50 62,165 133,643 +8,038  
Nov20 200914 30.45 30.45 29.77 30.15 -0.43 20,720 31,791 +687  
Dec20 200914 29.25 29.52 28.65 29.03 -0.40 13,531 22,234 +1,207  
Total Volume and Open Interest 181,781 265,657 +164  
S & P 600(CME)
Sep20 200914 877.30 877.30 877.30 877.30 +15.40 0 1,020 +0  
Dec20 200914 877.90 877.90 877.90 877.90 +15.40        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200914 1500.40 1539.80 1496.80 1536.00 +42.90 241,040 449,334 -42,030 Hover/Click
Dec20 200914 1495.80 1535.80 1494.90 1532.30 +43.00 62,849 53,142 +43,311 Hover/Click
Mar21 200914 1521.00 1530.00 1521.00 1529.40 +42.80 0 3 +0 Hover/Click
Total Volume and Open Interest 303,889 502,479 +1,281  
Nikkei 225(CME)
Dec20 200914 23280 23510 23280 23360 +110 9,680 12,023 -231  
Mar21 200914 23310 23460 23310 23310 +105        
Total Volume and Open Interest 9,680 12,023 -6,805  
Nikkei 225(SGX) Weekly Monthly
Dec20 200914 23200 23435 23135 23415 +225 68,345 94,944 +1,395  
Mar21 200914 23305 23380 23305 23380 +300 0 978 +0  
Jun21 200914 23225 23225 23225 23225 +300 0 6,608 +0  
Total Volume and Open Interest 201,550 217,803 +21,923  
Nikkei 225 Mini(JPX)
Dec20 200914 23300 23425 23295 23420 +220 458,394 224,110 +33,364  
Mar21 200914 23185 23360 23085 23360 +330 1,429 3,530 +78  
Jun21 200914 23025 23200 22930 23200 +320 240 1,359 +55  
Total Volume and Open Interest 749,940 714,240 -2,729  
Nikkei 225(JPX)
Dec20 200914 23300 23420 23300 23420 +220 45,088 271,030 +6,866  
Mar21 200914 23230 23360 23230 23360 +210 28 6,910 +534  
Jun21 200914 23200 23200 23200 23200 +220 0 15,822 +0  
Total Volume and Open Interest 92,272 469,346 -65,789  
Nikkei 225(CME) Yen
Dec20 200914 23220 23450 23220 23305 +115 44,736 33,946 +1,513  
Mar21 200914 23290 23355 23225 23250 +110        
Jun21 200914 23110 23110 23110 23110 +110        
Total Volume and Open Interest 44,736 33,947 -19,929  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200914 23310 23310 23310 23310 +120        
Mar21 200914 23250 23250 23250 23250 +110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200914 5062.0 5088.5 5033.0 5051.0 +18.0 64,098 237,121 -3,429  
Oct20 200914 5058.0 5078.5 5024.0 5041.5 +18.0 3,324 3,098 +2,435  
Nov20 200914 5040.0 5040.0 5040.0 5040.0 +18.0        
Dec20 200914 5057.0 5057.0 5018.0 5033.0 +18.0 18 59,667 +11  
Mar21 200914 5019.0 5019.0 5019.0 5019.0 +18.0        
Jun21 200914 4930.5 4930.5 4930.5 4930.5 +18.0        
Total Volume and Open Interest 67,440 314,392 -983  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200914 24470 24725 24245 24544 +90 122,568 109,853 -1,204  
Oct20 200914 24454 24710 24250 24537 +82 1,667 3,773 +1,149  
Total Volume and Open Interest 124,610 124,972 +45  
DAX(EUREX) Weekly Monthly
Sep20 200914 13244.0 13339.0 13143.0 13199.0 -15.5 86,897 82,102 -514  
Dec20 200914 13250.0 13320.0 13124.0 13180.5 -15.5 1,886 3,916 +1,308  
Mar21 200914 13169.5 13169.5 13169.5 13169.5 -16.5 8 458 +0  
Total Volume and Open Interest 88,791 86,476 +794  
Mini-DAX(EUREX)
Sep20 200914 13235.0 13339.0 13143.0 13199.0 -15.5 64,482 13,622 -134  
Dec20 200914 13220.0 13320.0 13133.0 13180.5 -15.5 325 868 +35  
Mar21 200914 13265.0 13265.0 13169.5 13169.5 -16.5 19 14 -3  
Total Volume and Open Interest 64,826 14,504 -102  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200914 3327 3348 3303 3319 -2 1,082,991 3,409,060 +50,382  
Dec20 200914 3314 3337 3291 3307 -2 266,188 692,740 +153,092  
Mar21 200914 3307 3307 3293 3293 -3 0 13,428 +0  
Total Volume and Open Interest 1,352,179 4,179,094 +200,493  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200914 10465 10497 10399 10449 -18 40,057 151,826 +1,286  
Dec20 200914 10416 10461 10368 10413 -18 5,194 8,362 +4,095  
Mar21 200914 10304 10304 10304 10304 -18 10 137 +0  
Total Volume and Open Interest 45,261 160,325 +5,381  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200914 6070.50 6082.00 6011.00 6034.00 -11.50 132,774 765,279 -11,212  
Dec20 200914 6031.50 6051.50 5980.00 6003.50 -11.00 20,148 36,362 +17,067  
Mar21 200914 5964.00 5964.00 5964.00 5964.00 -12.50 0 192 +0  
Total Volume and Open Interest 152,922 801,898 +5,855  
SPI 200(SFE) Weekly Monthly
Sep20 200914 5852.0 5908.0 5813.0 5906.0 +58.0 61,976 313,523 -5,404  
Dec20 200914 5843.0 5903.0 5808.0 5897.0 +58.0 9,812 16,245 +8,579  
Mar21 200914 5830.0 5830.0 5830.0 5830.0 +58.0 0 1,681 +0  
Total Volume and Open Interest 71,867 331,944 +3,210  
FTSE MIB(ISE)
Sep20 200914 19925.00 19975.00 19720.00 19791.00 -32.00 21,463 70,356 -1,897  
Dec20 200914 19885.00 19895.00 19650.00 19719.00 -27.00 699 2,161 +458  
Mar21 200914 19567.00 19567.00 19567.00 19567.00 -7.00        
Total Volume and Open Interest 22,162 72,517 -1,439  
KOSPI 200(KFE)
Dec20 200914 318.65 320.50 317.85 320.00 +4.25 138,053 273,995 +40,979  
Mar21 200914 312.75 317.25 312.75 317.10 +4.35 48 4,132 +29  
Jun21 200914 308.00 308.90 308.00 308.90 unch 2 15,292 +0  
Total Volume and Open Interest 284,612 410,903 -634  
GSCI(CME) Weekly Monthly
Sep20 200914 337.80 338.80 337.80 337.90 +1.15 2,994 2,316 -2,716  
Oct20 200914 342.80 343.45 342.25 342.80 +1.15 2,977 3,927 +2,955  
Nov20 200914 338.40 338.40 338.40 338.40 -7.65        
Total Volume and Open Interest 5,971 6,243 +239  
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