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 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200915 1001.00 1005.75 990.25 991.50 -8.00 199,900 406,616 +6,745 Hover/Click
Jan21 200915 1004.75 1009.75 995.00 995.75 -7.50 56,120 130,655 +2,758 Hover/Click
Mar21 200915 1003.75 1008.50 995.50 996.00 -6.00 34,385 181,243 +2,519 Hover/Click
May21 200915 1002.00 1009.00 996.75 998.00 -4.00 22,029 88,192 +270 Hover/Click
Jul21 200915 1003.50 1010.50 998.25 1000.00 -2.75 18,896 60,597 -196 Hover/Click
Aug21 200915 1000.25 1005.25 994.50 996.00 -2.00 1,166 3,976 +35 Hover/Click
Sep21 200915 978.75 982.00 973.50 976.00 unch 504 1,912 +12 Hover/Click
Nov21 200915 958.50 964.50 954.25 959.50 +1.25 12,232 27,387 -472 Hover/Click
Jan22 200915 961.75 963.50 955.50 959.25 +0.75 1,068 5,642 +570 Hover/Click
Mar22 200915 943.75 949.25 941.00 945.75 +1.50 1,583 12,529 +796 Hover/Click
May22 200915 940.25 945.50 939.75 944.50 +1.75 638 2,173 +164 Hover/Click
Jul22 200915 950.00 950.00 944.50 947.75 +2.00 338 871 +116 Hover/Click
Aug22 200915 945.75 945.75 945.75 945.75 +2.00 0 32 +0 Hover/Click
Sep22 200915 933.50 933.50 933.50 933.50 +0.75 0 35 +0 Hover/Click
Total Volume and Open Interest 349,130 922,823 +13,322  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200915 317.70 318.90 313.70 314.30 -2.70 19,495 45,838 +389 Hover/Click
Dec20 200915 323.30 323.90 318.70 319.20 -2.80 66,827 179,852 +2,785 Hover/Click
Jan21 200915 325.10 325.70 320.60 321.20 -2.60 18,009 43,453 +110 Hover/Click
Mar21 200915 325.10 326.20 321.30 321.60 -2.60 17,856 67,472 +2,480 Hover/Click
May21 200915 325.10 325.70 321.10 321.40 -2.30 13,466 46,659 +596 Hover/Click
Jul21 200915 324.30 325.40 321.30 321.70 -1.70 6,895 32,535 -51 Hover/Click
Aug21 200915 324.10 324.20 321.10 321.10 -1.40 1,686 6,281 -99 Hover/Click
Sep21 200915 321.10 321.10 318.30 318.80 -0.60 743 9,009 +30 Hover/Click
Oct21 200915 315.50 316.00 313.30 314.50 -0.30 1,288 7,127 +322 Hover/Click
Dec21 200915 315.80 316.90 313.40 314.90 -0.30 1,966 12,892 -26 Hover/Click
Total Volume and Open Interest 148,765 455,721 +6,419  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200915 34.34 34.63 33.96 34.08 -0.15 13,981 42,802 -1,086 Hover/Click
Dec20 200915 34.39 34.71 34.04 34.15 -0.14 64,535 187,277 -18 Hover/Click
Jan21 200915 34.50 34.81 34.15 34.24 -0.17 12,132 47,306 -1,809 Hover/Click
Mar21 200915 34.52 34.91 34.27 34.34 -0.18 14,866 69,881 +1,585 Hover/Click
May21 200915 34.67 34.98 34.36 34.43 -0.18 10,553 57,423 +2,545 Hover/Click
Jul21 200915 34.69 35.01 34.41 34.48 -0.16 6,732 35,463 +1,480 Hover/Click
Aug21 200915 34.43 34.71 34.28 34.32 -0.09 1,205 4,450 +229 Hover/Click
Sep21 200915 33.99 34.23 33.87 33.97 -0.02 606 2,627 +178 Hover/Click
Oct21 200915 33.39 33.68 33.27 33.48 +0.07 1,364 5,472 +252 Hover/Click
Dec21 200915 33.34 33.71 33.14 33.44 +0.11 1,691 9,839 +205 Hover/Click
Total Volume and Open Interest 128,306 468,836 +3,463  
Canola(WCE) Weekly Monthly
Nov20 200915 524.0 524.0 518.1 520.9 -2.4 15,603 145,352 +2,345 Hover/Click
Jan21 200915 530.5 530.5 525.0 528.0 -2.5 8,609 45,237 +6 Hover/Click
Mar21 200915 534.4 535.0 530.4 534.0 -2.3 4,195 17,196 -96 Hover/Click
May21 200915 535.2 536.4 531.4 535.0 -1.8 1,384 11,295 +556 Hover/Click
Jul21 200915 536.0 536.0 531.9 534.5 -0.9 508 4,909 +91 Hover/Click
Total Volume and Open Interest 31,493 229,306 +3,860  
Corn(CBOT) Weekly Monthly
Dec20 200915 369.00 369.50 365.25 366.00 -3.50 233,819 806,449 +10,818 Hover/Click
Mar21 200915 378.50 378.75 374.75 375.75 -3.25 63,631 241,342 +1,650 Hover/Click
May21 200915 384.00 384.25 380.50 381.25 -3.50 29,457 94,893 +3,596 Hover/Click
Jul21 200915 387.75 388.00 384.00 385.00 -3.25 29,717 104,671 +2,574 Hover/Click
Sep21 200915 383.75 383.75 380.50 381.25 -3.00 4,721 41,061 +841 Hover/Click
Dec21 200915 389.25 389.25 386.00 386.50 -3.00 18,893 133,447 +3,383 Hover/Click
Mar22 200915 397.00 397.25 394.50 395.00 -3.25 1,062 6,312 +235 Hover/Click
May22 200915 401.75 401.75 399.50 399.50 -3.25 7 957 +5 Hover/Click
Jul22 200915 403.75 403.75 402.00 402.75 -3.25 247 3,153 +132 Hover/Click
Sep22 200915 388.00 388.00 387.50 387.50 -3.00 136 609 +59 Hover/Click
Total Volume and Open Interest 382,691 1,438,632 +23,098  
Wheat(CBOT) Weekly Monthly
Dec20 200915 546.00 547.00 533.75 538.25 -7.50 72,300 216,975 -4,562 Hover/Click
Mar21 200915 554.50 555.75 542.75 547.25 -7.25 18,679 69,207 +685 Hover/Click
May21 200915 559.50 561.00 548.50 552.75 -7.25 11,100 28,911 +972 Hover/Click
Jul21 200915 559.00 559.75 548.25 551.75 -7.25 6,095 37,612 +540 Hover/Click
Sep21 200915 563.75 564.75 554.50 558.00 -6.75 1,115 5,284 +69 Hover/Click
Dec21 200915 574.00 574.25 564.00 568.00 -6.50 965 13,894 +225 Hover/Click
Total Volume and Open Interest 110,284 374,748 -2,072  
Wheat(KCBT) Weekly Monthly
Dec20 200915 474.00 475.75 463.25 468.00 -5.50 23,919 142,047 -2,476 Hover/Click
Mar21 200915 485.50 486.50 474.25 479.00 -5.50 7,479 51,573 +1,307 Hover/Click
May21 200915 492.25 493.75 481.75 486.75 -4.75 4,693 17,686 +491 Hover/Click
Jul21 200915 499.25 500.25 489.00 493.75 -4.50 2,696 13,785 +206 Hover/Click
Sep21 200915 505.25 507.25 496.75 501.75 -3.75 351 3,330 -2 Hover/Click
Dec21 200915 512.75 513.25 508.00 513.25 -3.50 387 3,194 +31 Hover/Click
Mar22 200915 522.25 522.25 522.25 522.25 -3.50 5 126 +2 Hover/Click
Total Volume and Open Interest 39,555 231,843 -434  
Wheat(MGE) Weekly Monthly
Dec20 200915 530.25 534.00 522.50 524.25 -6.25 4,408 36,375 +620 Hover/Click
Mar21 200915 543.25 547.00 536.25 537.50 -6.00 803 10,768 +309 Hover/Click
May21 200915 552.50 555.25 546.25 547.00 -5.50 75 3,876 +23 Hover/Click
Jul21 200915 560.75 563.25 555.50 556.00 -4.75 26 1,784 +7 Hover/Click
Sep21 200915 569.00 569.00 563.00 563.25 -3.25 26 1,959 -15 Hover/Click
Dec21 200915 575.00 576.00 575.00 575.25 -2.25 2 519 +2 Hover/Click
Total Volume and Open Interest 5,340 55,284 +945  
Oats(CBOT) Weekly Monthly
Dec20 200915 273.50 274.00 267.50 269.25 -3.75 303 4,787 +22 Hover/Click
Mar21 200915 270.75 270.75 268.75 270.25 -3.00 2 313 +0 Hover/Click
May21 200915 269.50 269.50 269.50 269.50 -2.00 0 72 +0 Hover/Click
Jul21 200915 269.25 269.25 269.25 269.25 -2.00       Hover/Click
Total Volume and Open Interest 306 5,172 +21  
Rough Rice(CBOT) Weekly Monthly
Sep20 200914 12.22 12.22 12.22 12.22 unch 0 10 +0 Hover/Click
Nov20 200915 12.09 12.19 12.09 12.15 +0.08 813 9,638 -223 Hover/Click
Jan21 200915 12.31 12.33 12.31 12.33 +0.08 70 313 +39 Hover/Click
Mar21 200915 12.47 12.47 12.47 12.47 +0.08 0 51 +0 Hover/Click
Total Volume and Open Interest 893 10,018 -188  
Live Cattle(CME) Weekly Monthly
Oct20 200915 106.850 107.400 106.400 107.100 +0.215 35,684 62,978 -9,756 Hover/Click
Dec20 200915 111.650 111.900 110.730 111.580 -0.120 31,202 100,320 +9,088 Hover/Click
Feb21 200915 115.680 116.230 115.035 116.035 +0.335 9,631 54,284 +1,806 Hover/Click
Apr21 200915 117.800 118.150 117.350 118.080 +0.180 6,647 44,599 +1,432 Hover/Click
Jun21 200915 111.450 111.580 111.035 111.430 -0.170 4,030 22,745 +1,046 Hover/Click
Aug21 200915 109.830 109.980 109.535 109.730 -0.250 649 3,990 +113 Hover/Click
Total Volume and Open Interest 87,893 290,487 +3,743  
Feeder Cattle(CME) Weekly Monthly
Sep20 200915 142.130 142.130 140.950 141.685 +0.185 465 2,290 -70 Hover/Click
Oct20 200915 143.250 143.900 142.350 143.700 +1.100 4,779 13,760 -1,098 Hover/Click
Nov20 200915 143.750 144.380 142.750 144.130 +0.930 3,466 11,105 +778 Hover/Click
Jan21 200915 141.485 142.235 140.880 141.985 +1.000 1,814 9,524 +115 Hover/Click
Mar21 200915 141.000 141.580 140.400 141.400 +0.850 746 3,761 +8 Hover/Click
Apr21 200915 142.050 142.685 141.580 142.535 +0.835 124 780 +1 Hover/Click
May21 200915 142.700 143.100 142.685 143.100 +0.600 39 537 +6 Hover/Click
Total Volume and Open Interest 11,452 41,794 -247  
Lean Hogs(CME) Weekly Monthly
Oct20 200915 65.250 67.000 65.150 65.700 +1.070 50,629 48,193 -14,047 Hover/Click
Dec20 200915 63.580 64.680 62.930 63.050 -0.530 51,845 88,344 +10,396 Hover/Click
Feb21 200915 68.750 69.480 68.430 68.700 -0.050 23,857 33,160 +2,352 Hover/Click
Apr21 200915 71.900 72.250 71.580 71.880 -0.020 13,919 27,663 +1,369 Hover/Click
May21 200915 75.750 76.000 75.450 75.450 -0.180 165 956 +87  
Jun21 200915 80.200 80.300 79.800 80.030 -0.170 5,611 13,821 +1,197 Hover/Click
Jul21 200915 79.680 79.980 79.480 79.700 -0.200 926 4,870 +176 Hover/Click
Aug21 200915 78.580 78.830 78.280 78.530 -0.120 812 1,817 +287 Hover/Click
Total Volume and Open Interest 148,195 219,947 +2,010  
Class III Milk(CME) Weekly Monthly
Sep20 200915 16.35 16.40 16.26 16.33 -0.08 115 4,087 -97 Hover/Click
Oct20 200915 19.28 19.44 18.61 18.67 -0.56 414 4,521 +13 Hover/Click
Nov20 200915 17.76 17.85 17.33 17.36 -0.29 213 3,371 +63 Hover/Click
Dec20 200915 16.73 16.97 16.47 16.52 -0.20 123 2,603 +35 Hover/Click
Jan21 200915 16.37 16.43 16.11 16.13 -0.17 14 1,042 +6 Hover/Click
Feb21 200915 16.25 16.25 16.10 16.11 -0.09 3 881 +0 Hover/Click
Mar21 200915 16.21 16.21 16.17 16.17 -0.08 40 969 +40 Hover/Click
Apr21 200915 16.28 16.28 16.23 16.23 -0.06 0 537 +0 Hover/Click
May21 200915 16.44 16.44 16.44 16.44 unch 0 603 +0 Hover/Click
Jun21 200915 16.63 16.63 16.63 16.63 unch 0 531 +0 Hover/Click
Jul21 200915 16.72 16.80 16.72 16.80 unch 53 214 +0 Hover/Click
Aug21 200915 16.85 16.85 16.85 16.85 unch 0 190 +0 Hover/Click
Sep21 200915 16.95 16.95 16.95 16.95 unch 0 126 +0 Hover/Click
Total Volume and Open Interest 975 19,954 +60  
Cocoa(ICE) Weekly Monthly
Sep20 200915 2766 2766 2766 2766 +138 2 68 +0 Hover/Click
Dec20 200915 2564 2698 2563 2694 +138 8,933 102,816 -259 Hover/Click
Mar21 200915 2554 2670 2552 2667 +122 4,857 61,022 +137 Hover/Click
May21 200915 2550 2653 2543 2647 +110 3,265 21,467 +239 Hover/Click
Jul21 200915 2543 2643 2543 2634 +100 1,294 12,288 +218 Hover/Click
Sep21 200915 2537 2625 2537 2623 +94 998 8,532 +270 Hover/Click
Dec21 200915 2534 2607 2534 2605 +88 533 8,180 +235 Hover/Click
Total Volume and Open Interest 19,883 214,662 +840  
Coffee "C"(ICE) Weekly Monthly
Sep20 200915 122.20 122.20 122.20 122.20 -1.35 31 228 -14 Hover/Click
Dec20 200915 122.50 123.00 115.00 121.80 -1.25 20,336 115,306 +276 Hover/Click
Mar21 200915 123.95 124.45 116.85 123.30 -1.00 6,376 57,671 +230 Hover/Click
May21 200915 125.20 125.70 118.10 124.55 -0.85 2,530 36,757 -6 Hover/Click
Jul21 200915 126.10 126.95 119.35 125.80 -0.70 1,584 19,400 +298 Hover/Click
Sep21 200915 127.10 127.75 121.20 126.75 -0.65 947 9,885 +160 Hover/Click
Total Volume and Open Interest 32,543 269,018 +1,037  
Orange Juice(ICE) Weekly Monthly
Nov20 200915 115.80 117.65 115.00 115.65 -0.30 237 6,886 +6 Hover/Click
Jan21 200915 118.10 118.95 117.60 118.00 -0.70 33 1,100 +11 Hover/Click
Mar21 200915 120.50 120.85 120.50 120.70 -0.70 24 529 +17 Hover/Click
May21 200915 123.00 123.25 123.00 123.25 -0.75 1 109 +0 Hover/Click
Jul21 200915 125.85 125.85 125.85 125.85 -0.75 1 2 -1 Hover/Click
Sep21 200915 128.35 128.35 128.35 128.35 -0.75 1 0 +0 Hover/Click
Total Volume and Open Interest 299 8,627 +34  
Sugar #11(ICE) Weekly Monthly
Oct20 200915 11.77 12.10 11.74 12.08 +0.32 79,730 225,550 -14,861 Hover/Click
Mar21 200915 12.50 12.73 12.47 12.71 +0.21 60,908 342,683 +8,337 Hover/Click
May21 200915 12.37 12.54 12.33 12.52 +0.16 18,793 134,856 +247 Hover/Click
Jul21 200915 12.25 12.38 12.20 12.36 +0.11 9,028 104,491 +668 Hover/Click
Oct21 200915 12.29 12.40 12.23 12.37 +0.08 4,041 91,540 +1,040 Hover/Click
Mar22 200915 12.60 12.73 12.56 12.70 +0.07 349 47,592 +146 Hover/Click
May22 200915 12.25 12.38 12.21 12.34 +0.06 101 32,612 +43 Hover/Click
Jul22 200915 12.01 12.10 11.96 12.10 +0.07 70 22,502 +33 Hover/Click
Total Volume and Open Interest 173,233 1,031,131 -4,237  
London Cocoa(LCE) Weekly Monthly
Sep20 200915 1707 1707 1707 1707 -29 697 1,178 -409 Hover/Click
Dec20 200915 1803 1904 1803 1898 +94 6,537 62,369 -238 Hover/Click
Mar21 200915 1778 1844 1775 1839 +63 6,117 59,154 +2 Hover/Click
May21 200915 1765 1827 1761 1820 +56 4,026 38,510 +140 Hover/Click
Jul21 200915 1752 1807 1750 1801 +50 1,822 13,384 +121 Hover/Click
Sep21 200915 1750 1796 1741 1789 +44 1,405 15,930 +838 Hover/Click
Dec21 200915 1733 1780 1729 1772 +39 1,183 17,017 +676 Hover/Click
Total Volume and Open Interest 22,041 209,159 +1,132  
London Sugar(LCE) Weekly Monthly
Oct20 200915 349.00 351.00 345.20 351.00 +1.20 4,868 8,532 -1,016 Hover/Click
Dec20 200915 348.00 355.00 347.20 353.30 +5.50 6,704 39,532 +1,246 Hover/Click
Mar21 200915 349.20 355.30 349.20 353.90 +3.80 4,088 23,129 -449 Hover/Click
May21 200915 354.80 359.10 354.00 357.90 +3.10 990 11,780 -27 Hover/Click
Aug21 200915 355.20 359.50 355.00 358.50 +2.80 264 4,969 -5 Hover/Click
Total Volume and Open Interest 17,063 93,403 -295  
Cotton(ICE) Weekly Monthly
Oct20 200915 65.50 65.50 64.37 65.39 -0.07 3 113 -8 Hover/Click
Dec20 200915 66.87 66.93 65.60 66.44 -0.18 12,102 122,176 -423 Hover/Click
Mar21 200915 67.58 67.75 66.51 67.24 -0.22 3,915 54,408 +229 Hover/Click
May21 200915 68.37 68.44 67.29 67.84 -0.33 1,453 12,250 -148 Hover/Click
Jul21 200915 69.01 69.03 67.91 68.38 -0.42 708 10,243 -29 Hover/Click
Oct21 200915 66.96 66.96 66.96 66.96 -0.44 1 3 +1 Hover/Click
Total Volume and Open Interest 18,690 217,366 -23  
Lumber(CME) Weekly Monthly
Sep20 200915 955.0 955.0 920.0 920.0 -64.5 41 79 -26  
Nov20 200915 695.2 698.4 640.4 640.4 -29.0 61 2,221 +0  
Jan21 200915 621.2 642.5 590.0 590.0 -29.0 145 866 +47  
Mar21 200915 564.7 566.1 523.7 523.7 -29.0 25 286 +10  
May21 200915 524.7 530.0 524.7 524.7 +14.8 1 85 -1  
Jul21 200915 500.0 500.0 500.0 500.0 unch 0 1 +0  
Sep21 200915 501.5 501.5 501.5 501.5 unch        
Total Volume and Open Interest 273 3,538 +30  
Crude Oil(NYM) Weekly Monthly
Oct20 200915 37.28 38.57 37.06 38.28 +1.02 363,787 204,256 -22,447 Hover/Click
Nov20 200915 37.60 38.82 37.36 38.55 +0.99 152,699 306,148 +19,631 Hover/Click
Dec20 200915 38.07 39.18 37.79 38.93 +0.94 120,066 288,890 +4,806 Hover/Click
Jan21 200915 38.60 39.61 38.30 39.38 +0.91 27,338 123,956 +1,866 Hover/Click
Feb21 200915 39.11 40.04 38.77 39.83 +0.90 19,305 81,066 +2,881 Hover/Click
Mar21 200915 39.48 40.45 39.28 40.25 +0.88 23,096 137,465 +3,506 Hover/Click
Apr21 200915 39.75 40.80 39.69 40.64 +0.86 5,040 51,376 +447 Hover/Click
May21 200915 40.13 41.19 40.10 41.01 +0.86 4,179 50,798 -317 Hover/Click
Jun21 200915 40.58 41.51 40.31 41.34 +0.84 31,806 184,852 +3,104 Hover/Click
Jul21 200915 40.72 41.68 40.72 41.63 +0.83 1,403 39,976 -17 Hover/Click
Aug21 200915 41.06 41.89 41.05 41.89 +0.82 1,212 32,695 +161 Hover/Click
Sep21 200915 41.23 42.17 41.23 42.12 +0.81 4,692 50,904 -327 Hover/Click
Oct21 200915 42.34 42.34 42.34 42.34 +0.80 1,858 29,976 +347 Hover/Click
Nov21 200915 42.02 42.54 42.02 42.54 +0.78 1,119 25,268 -30 Hover/Click
Dec21 200915 42.14 42.86 41.81 42.73 +0.76 30,598 206,581 +170 Hover/Click
Jan22 200915 42.27 42.88 42.27 42.88 +0.74 1,808 21,560 +525 Hover/Click
Total Volume and Open Interest 803,198 2,098,411 +13,790  
e-miNY Crude Oil(NYM)
Oct20 200915 37.325 38.550 37.050 38.275 +1.025 10,131 1,097 -153  
Nov20 200915 37.575 38.825 37.350 38.550 +1.000 716 480 -76  
Dec20 200915 38.100 39.125 37.825 38.925 +0.925 145 573 +12  
Jan21 200915 39.100 39.475 38.675 39.375 +0.900 8 97 -1  
Feb21 200915 39.025 39.950 39.025 39.825 +0.900 1 125 +0  
Mar21 200915 39.900 40.400 39.900 40.250 +0.875 0 39 +0  
Apr21 200915 40.650 40.650 40.650 40.650 +0.875 1 59 -1  
May21 200915 40.650 41.000 40.650 41.000 +0.850 0 20 +0  
Jun21 200915 40.650 41.350 40.650 41.350 +0.850 3 128 +2  
Jul21 200915 41.625 41.625 41.625 41.625 +0.825 2 10 +0  
Total Volume and Open Interest 11,009 2,829 -216  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200915 109.24 110.63 108.09 109.93 +0.59 52,996 90,112 -8,020 Hover/Click
Nov20 200915 110.82 112.17 109.79 111.59 +0.64 36,379 73,454 +5,471 Hover/Click
Dec20 200915 112.53 113.99 111.64 113.47 +0.76 23,699 56,049 -644 Hover/Click
Jan21 200915 114.66 115.90 113.53 115.41 +0.86 8,879 35,534 +596 Hover/Click
Feb21 200915 116.30 117.56 115.42 117.14 +0.95 6,051 31,420 +215 Hover/Click
Mar21 200915 117.13 118.92 116.80 118.52 +1.06 4,347 21,474 +3 Hover/Click
Apr21 200915 117.93 119.33 117.53 119.30 +1.14 1,955 13,402 +161 Hover/Click
May21 200915 118.95 120.71 118.64 120.44 +1.21 1,423 10,096 +0 Hover/Click
Jun21 200915 120.13 122.08 119.95 121.78 +1.29 5,991 25,430 +5 Hover/Click
Jul21 200915 121.64 123.76 121.64 123.46 +1.32 2,062 5,219 +639 Hover/Click
Aug21 200915 125.05 125.05 125.05 125.05 +1.35 1,128 5,357 +321 Hover/Click
Sep21 200915 126.51 126.51 126.51 126.51 +1.37 914 6,302 +349 Hover/Click
Oct21 200915 127.90 127.90 127.90 127.90 +1.40 146 2,755 +24 Hover/Click
Nov21 200915 129.12 129.12 129.12 129.12 +1.43 164 2,935 -6 Hover/Click
Total Volume and Open Interest 149,585 430,007 +727  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200915 111.02 114.10 110.04 113.81 +3.13 65,275 82,840 -7,834 Hover/Click
Nov20 200915 109.49 112.28 108.49 111.99 +2.77 45,753 87,470 +6,589 Hover/Click
Dec20 200915 108.20 110.97 107.33 110.66 +2.62 25,379 56,428 +1,364 Hover/Click
Jan21 200915 108.95 111.30 107.79 111.06 +2.53 8,534 24,777 +402 Hover/Click
Feb21 200915 109.46 112.49 109.40 112.38 +2.45 3,145 10,362 +522 Hover/Click
Mar21 200915 112.14 114.81 112.11 114.70 +2.37 3,494 22,560 +553 Hover/Click
Apr21 200915 127.12 129.67 127.12 129.67 +2.39 2,620 15,634 +466 Hover/Click
May21 200915 128.78 131.53 128.78 131.42 +2.34 1,800 9,378 +249 Hover/Click
Jun21 200915 129.99 132.04 129.41 131.92 +2.27 2,342 28,575 +73 Hover/Click
Jul21 200915 129.98 131.74 129.21 131.74 +2.27 356 4,052 +90 Hover/Click
Total Volume and Open Interest 160,671 364,557 +2,831  
e-miNY RBOB Gasoline(NYM)
Oct20 200915 113.80 113.81 113.80 113.80 +3.12 0 2 +0  
Nov20 200915 112.00 112.00 111.99 112.00 +2.78        
Dec20 200915 110.70 110.70 110.66 110.70 +2.66        
Jan21 200915 111.10 111.10 111.06 111.10 +2.57        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200915 2.305 2.383 2.275 2.362 +0.052 123,018 142,643 -16,336 Hover/Click
Nov20 200915 2.735 2.767 2.700 2.741 +0.001 90,300 230,218 +3,016 Hover/Click
Dec20 200915 3.154 3.172 3.118 3.158 -0.002 36,999 108,327 +2,580 Hover/Click
Jan21 200915 3.280 3.295 3.244 3.282 -0.002 31,920 134,667 +826 Hover/Click
Feb21 200915 3.234 3.257 3.207 3.246 -0.001 14,428 56,024 +663 Hover/Click
Mar21 200915 3.126 3.142 3.095 3.133 unch 22,630 111,365 +2,756 Hover/Click
Apr21 200915 2.823 2.844 2.803 2.842 +0.011 10,432 77,065 -117 Hover/Click
May21 200915 2.787 2.805 2.768 2.805 +0.011 5,520 46,979 +242 Hover/Click
Jun21 200915 2.815 2.834 2.798 2.834 +0.010 2,280 29,602 +112 Hover/Click
Jul21 200915 2.853 2.871 2.836 2.871 +0.009 2,049 20,651 +37 Hover/Click
Aug21 200915 2.870 2.881 2.848 2.881 +0.007 1,039 22,033 -6 Hover/Click
Sep21 200915 2.865 2.870 2.837 2.870 +0.008 1,280 27,915 +0 Hover/Click
Oct21 200915 2.871 2.895 2.860 2.895 +0.009 3,946 67,867 +421 Hover/Click
Nov21 200915 2.928 2.946 2.913 2.946 +0.009 997 27,156 -20 Hover/Click
Dec21 200915 3.073 3.081 3.048 3.081 +0.009 739 24,078 +164 Hover/Click
Jan22 200915 3.152 3.178 3.146 3.178 +0.009 1,555 22,669 +606 Hover/Click
Total Volume and Open Interest 351,673 1,240,264 -5,152  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200915 39.70 40.82 39.39 40.53 +0.92 211,875 361,195 -6,828 Hover/Click
Dec20 200915 40.28 41.41 40.03 41.15 +0.87 183,779 427,219 +20,075 Hover/Click
Jan21 200915 40.92 41.92 40.61 41.69 +0.83 67,979 244,204 +9,439 Hover/Click
Feb21 200915 41.47 42.40 41.16 42.18 +0.77 30,672 133,507 +17 Hover/Click
Mar21 200915 41.97 42.86 41.66 42.64 +0.73 31,951 124,327 +1,352 Hover/Click
Apr21 200915 42.28 43.28 42.13 43.08 +0.70 11,440 66,658 +214 Hover/Click
May21 200915 42.87 43.69 42.59 43.51 +0.69 8,360 67,565 -949 Hover/Click
Jun21 200915 43.20 44.08 42.96 43.90 +0.67 32,053 181,685 -910 Hover/Click
Jul21 200915 43.48 44.37 43.29 44.22 +0.66 6,011 58,628 +1,358 Hover/Click
Aug21 200915 44.13 44.53 43.92 44.53 +0.66 1,352 39,893 +64 Hover/Click
Sep21 200915 44.35 44.82 44.35 44.82 +0.66 4,742 48,182 -48 Hover/Click
Oct21 200915 45.08 45.08 45.08 45.08 +0.66 1,910 30,972 +1,000 Hover/Click
Nov21 200915 45.31 45.31 45.31 45.31 +0.66 1,056 23,660 +320 Hover/Click
Dec21 200915 44.93 45.66 44.61 45.52 +0.66 30,344 242,627 -649 Hover/Click
Total Volume and Open Interest 641,375 2,472,649 +27,535  
Gas Oil(ICE) Weekly Monthly
Oct20 200915 320.50 323.75 317.00 320.00 +0.25 88,461 190,025 -298 Hover/Click
Nov20 200915 327.25 331.00 324.00 327.25 +1.00 59,771 148,887 +6,111 Hover/Click
Dec20 200915 331.50 335.75 328.50 332.00 +1.75 48,824 129,448 +1,501 Hover/Click
Jan21 200915 336.50 341.00 333.75 337.25 +1.75 14,317 56,983 +670 Hover/Click
Feb21 200915 341.50 346.25 339.00 342.50 +2.00 9,380 38,364 +738 Hover/Click
Mar21 200915 345.75 351.25 344.25 347.25 +1.75 12,361 39,909 +864 Hover/Click
Apr21 200915 350.25 355.25 348.50 351.25 +1.50 4,507 22,926 +122 Hover/Click
May21 200915 354.25 358.75 352.50 355.25 +1.50 2,703 21,726 +480 Hover/Click
Jun21 200915 357.50 362.50 356.00 358.50 +1.50 13,839 49,660 -1,809 Hover/Click
Jul21 200915 362.00 366.25 361.00 363.00 +1.50 3,118 17,840 +1,488 Hover/Click
Total Volume and Open Interest 278,997 953,043 +12,842  
Ethanol(CBOT)
Oct20 200915 1.306 1.306 1.306 1.306 unch 1 42 +0  
Nov20 200915 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200915 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200915 1.297 1.297 1.297 1.297 unch        
Feb21 200915 1.297 1.297 1.297 1.297 unch        
Mar21 200915 1.297 1.297 1.297 1.297 unch        
Apr21 200915 1.342 1.342 1.342 1.342 unch        
May21 200915 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 1 44 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200915 37.33 38.55 37.07 38.28 +1.02 29,317 33,251 -2,290 Hover/Click
Nov20 200915 37.59 38.81 37.37 38.55 +0.99 39,488 50,301 +235 Hover/Click
Dec20 200915 38.06 39.14 37.82 38.93 +0.94 45,809 85,671 -1,264 Hover/Click
Jan21 200915 38.43 39.60 38.34 39.38 +0.91 17,746 20,062 -738 Hover/Click
Feb21 200915 38.87 40.00 38.86 39.83 +0.90 6,032 11,316 +34 Hover/Click
Mar21 200915 39.37 40.45 39.30 40.25 +0.88 4,217 15,231 +568 Hover/Click
Apr21 200915 39.77 40.74 39.77 40.64 +0.86 582 6,849 +39 Hover/Click
May21 200915 40.14 41.10 40.00 41.01 +0.86 385 6,061 +36 Hover/Click
Jun21 200915 40.60 41.50 40.38 41.34 +0.84 5,307 33,611 +55 Hover/Click
Jul21 200915 41.63 41.63 41.63 41.63 +0.83 264 5,986 -23 Hover/Click
Aug21 200915 41.89 41.89 41.89 41.89 +0.82 273 6,574 +39 Hover/Click
Sep21 200915 42.12 42.12 42.12 42.12 +0.81 745 7,166 -7 Hover/Click
Oct21 200915 42.34 42.34 42.34 42.34 +0.80 73 7,157 +40 Hover/Click
Nov21 200915 42.54 42.54 42.54 42.54 +0.78 31 6,485 +9 Hover/Click
Dec21 200915 41.93 42.76 41.93 42.73 +0.76 5,835 77,073 +276 Hover/Click
Jan22 200915 42.88 42.88 42.88 42.88 +0.74 139 4,009 -86 Hover/Click
Total Volume and Open Interest 158,456 465,136 -3,265  
US Dollar Index(ICE) Weekly Monthly
Dec20 200915 93.070 93.185 92.790 93.085 +0.025 27,441 25,723 +1,905 Hover/Click
Mar21 200915 93.025 93.025 93.025 93.025 +0.025 24 424 +23 Hover/Click
Jun21 200915 92.965 92.965 92.965 92.965 +0.025 0 2 +0 Hover/Click
Total Volume and Open Interest 38,864 30,431 -1,275  
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 200915 72.92 73.45 72.70 73.10 +0.16 75,409 127,499 +4,568 Hover/Click
Mar21 200915 72.93 73.44 72.77 73.12 +0.16 37 171 -7 Hover/Click
Total Volume and Open Interest 92,666 163,842 -1,715  
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 200915 128.52 129.32 128.21 129.04 +0.42 126,063 150,657 +11,156 Hover/Click
Mar21 200915 128.66 129.26 128.63 129.15 +0.42 11 496 +2 Hover/Click
Total Volume and Open Interest 154,500 203,972 -2,369  
Canadian Dollar(CME) Weekly Monthly
Sep20 200915 75.90 76.09 75.86 75.92 +0.03 25,892 30,615 -11,195 Hover/Click
Dec20 200915 75.90 76.15 75.77 75.89 -0.02 62,654 110,425 +13,124 Hover/Click
Mar21 200915 75.90 76.15 75.86 75.92 -0.02 37 671 +32 Hover/Click
Jun21 200915 76.02 76.02 75.85 75.91 -0.02 20 321 +8 Hover/Click
Total Volume and Open Interest 88,626 142,436 +1,981  
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 200915 94.73 95.08 94.62 94.93 +0.22 73,392 134,493 +18,776 Hover/Click
Mar21 200915 94.80 95.11 94.80 95.11 +0.21 2 369 +0 Hover/Click
Total Volume and Open Interest 107,178 158,938 +5,988  
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 200915 110.43 110.77 110.32 110.42 -0.02 14,733 51,035 +1,855 Hover/Click
Mar21 200915 110.76 110.76 110.76 110.76 -0.03 0 70 +0 Hover/Click
Total Volume and Open Interest 19,319 70,050 -267  
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 200915 118.89 119.24 118.62 118.77 -0.12 216,004 637,073 +60,904 Hover/Click
Mar21 200915 119.20 119.50 118.94 119.05 -0.13 35 1,401 -4 Hover/Click
Total Volume and Open Interest 325,101 822,155 +32,239  
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 200915 473.00 473.00 471.50 472.63 +0.38 133 179 +36  
Total Volume and Open Interest 59,569 136,326 -21,513  
Brazilian Real(CME) Weekly Monthly
Oct20 200915 189.50 191.40 188.60 189.50 +0.05 9,282 36,457 -487  
Nov20 200915 190.00 191.15 188.65 189.30 unch 91 208 +0  
Dec20 200915 191.50 191.50 189.05 189.05 -0.05 2 786 +0 Hover/Click
Jan21 200915 188.85 188.85 188.85 188.85 -0.10        
Total Volume and Open Interest 9,375 37,451 -487  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200915 177~280 178~080 177~280 178~050 -0~060 230 4,377 -135 Hover/Click
Dec20 200915 176~190 176~240 176~030 176~160 -0~060 235,094 1,160,621 +1,271 Hover/Click
Mar21 200915 178~010 178~010 178~010 178~010 -0~060 35 39 +20 Hover/Click
Total Volume and Open Interest 235,359 1,165,037 +1,156  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200915 139~235 139~235 139~200 139~215 -0~020 2,037 24,389 -1,414 Hover/Click
Dec20 200915 139~180 139~190 139~135 139~160 -0~025 937,794 3,280,966 -2,499 Hover/Click
Mar21 200915 139~160 139~160 139~160 139~160 -0~025       Hover/Click
Total Volume and Open Interest 939,831 3,305,355 -3,913  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200915 125~294 125~300 125~280 125~284 -0~010 2,135 44,399 -2,003 Hover/Click
Dec20 200915 126~012 126~014 125~312 126~000 -0~012 501,180 3,229,407 +10,654 Hover/Click
Mar21 200915 126~060 126~060 126~060 126~060 -0~012 0 58 +0 Hover/Click
Total Volume and Open Interest 503,315 3,273,864 +8,651  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200915 110~132 110~132 110~130 110~132 -0~001 1,896 43,125 -1,723 Hover/Click
Dec20 200915 110~146 110~147 110~142 110~144 -0~002 209,780 1,934,750 +2,113 Hover/Click
Mar21 200915 110~144 110~144 110~144 110~144 -0~002       Hover/Click
Total Volume and Open Interest 211,676 1,977,875 +390  
Eurodollars(CME) Weekly Monthly
Dec20 200915 99.705 99.715 99.705 99.710 unch 159,851 1,067,142 +35,719  
Mar21 200915 99.795 99.800 99.790 99.795 unch 78,482 987,857 -6,780  
Jun21 200915 99.815 99.820 99.805 99.810 -0.005 81,766 936,433 +4,697  
Sep21 200915 99.810 99.815 99.800 99.810 unch 111,235 842,353 -44,230  
Dec21 200915 99.785 99.790 99.775 99.785 unch 73,279 758,972 +7,526  
Mar22 200915 99.805 99.810 99.795 99.800 -0.005 77,021 642,191 +6,371  
Jun22 200915 99.795 99.800 99.785 99.795 -0.005 63,965 618,076 +5,082  
Sep22 200915 99.785 99.790 99.775 99.785 unch 69,631 417,761 -1,636  
Dec22 200915 99.750 99.760 99.740 99.750 unch 74,599 342,915 +4,571  
Mar23 200915 99.745 99.745 99.730 99.740 -0.005 52,908 437,939 +7,792  
Jun23 200915 99.710 99.715 99.700 99.710 -0.005 61,106 259,660 +1,364  
Sep23 200915 99.680 99.685 99.665 99.675 -0.005 49,338 271,692 -14,202  
Dec23 200915 99.630 99.630 99.615 99.625 unch 33,919 215,029 +4,350  
Mar24 200915 99.595 99.600 99.580 99.590 -0.005 18,344 152,323 -16  
Jun24 200915 99.545 99.550 99.530 99.545 -0.005 16,481 142,549 +24  
Sep24 200915 99.500 99.500 99.480 99.495 -0.005 18,526 150,517 -674  
Dec24 200915 99.440 99.440 99.425 99.435 -0.005 12,196 133,444 +696  
Mar25 200915 99.390 99.395 99.375 99.390 -0.005 10,836 88,439 +90  
Total Volume and Open Interest 1,324,383 10,204,431 -6,030  
Ultra T-Bond(CBOT)
Sep20 200915 219~14 220~05 219~12 219~28 -0~19 35 17,535 +0  
Dec20 200915 223~08 223~18 222~04 222~24 -0~21 110,424 969,804 -1,884  
Mar21 200915 222~24 222~24 222~24 222~24 -0~21        
Total Volume and Open Interest 110,459 987,339 -1,884  
Ultra 10-Yr T-Note(CBOT)
Sep20 200915 157~260 157~260 157~195 157~230 -0~040 59,290 61,045 -21,482  
Dec20 200915 159~290 160~005 159~215 159~270 -0~045 143,153 882,360 +4,906  
Mar21 200915 159~270 159~270 159~270 159~270 -0~045        
Total Volume and Open Interest 202,443 943,405 -16,576  
30 Day Federal Funds(CBOT)
Sep20 200915 99.910 99.910 99.908 99.908 -0.003 8,938 125,653 -4,077  
Oct20 200915 99.915 99.920 99.910 99.915 unch 22,628 225,539 -11,061  
Nov20 200915 99.920 99.925 99.920 99.920 unch 5,328 162,031 +635  
Dec20 200915 99.930 99.930 99.925 99.925 unch 5,079 127,616 -247  
Jan21 200915 99.935 99.940 99.935 99.935 unch 8,409 182,448 -116  
Feb21 200915 99.945 99.950 99.945 99.945 unch 9,383 98,754 +1,734  
Total Volume and Open Interest 84,486 1,411,751 -9,009  
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 200915 219.86 220.26 218.98 219.86 +0.10 41,690 220,105 -4,431  
Mar21 200915 218.60 218.60 218.60 218.60 +0.10        
Jun21 200915 217.06 217.06 217.06 217.06 +0.10        
Total Volume and Open Interest 41,690 220,105 -4,431  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200915 174.05 174.15 173.78 174.00 unch 462,581 1,218,811 -45,204 Hover/Click
Mar21 200915 176.14 176.14 176.14 176.14 unch 1 27 -1 Hover/Click
Jun21 200915 173.60 173.60 173.60 173.60 unch       Hover/Click
Total Volume and Open Interest 462,582 1,218,838 -45,205  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200915 135.11 135.14 135.00 135.06 -0.03 315,941 948,649 -58,096 Hover/Click
Mar21 200915 134.95 134.95 134.95 134.95 -0.03       Hover/Click
Jun21 200915 135.61 135.61 135.61 135.61 -0.03       Hover/Click
Total Volume and Open Interest 315,941 948,649 -58,096  
Euro-Schatz(EUREX)
Dec20 200915 112.29 112.30 112.26 112.28 -0.01 255,211 1,441,998 -54,752  
Mar21 200915 112.28 112.28 112.28 112.28 -0.01 0 1 +0  
Jun21 200915 113.08 113.08 113.08 113.08 -0.01        
Total Volume and Open Interest 255,211 1,441,999 -54,752  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200915 100.490 100.490 100.490 100.490 unch 0 487 +0  
Mar21 200915 100.510 100.510 100.510 100.510 +0.005 350 1,148 +350  
Total Volume and Open Interest 752 4,713 +686  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200915 137~11 137~12 137~01 137~04 -0~07 465 22,582 -2 Hover/Click
Dec20 200915 136~15 136~16 136~01 136~06 -0~07 197,878 518,205 -3,709 Hover/Click
Total Volume and Open Interest 198,343 540,787 -3,711  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200915 99.93 99.94 99.93 99.93 -0.01 103,707 376,843 -16,936  
Dec20 200915 99.94 99.94 99.92 99.93 -0.01 152,077 587,056 +20,627  
Mar21 200915 100.00 100.00 99.96 99.97 -0.02 100,665 512,983 -3,104  
Jun21 200915 100.03 100.03 100.00 100.01 -0.02 52,941 581,705 +1,182  
Sep21 200915 100.05 100.06 100.01 100.03 -0.02 80,991 439,261 +14,878  
Dec21 200915 100.05 100.06 100.01 100.03 -0.02 66,447 381,934 +10,526  
Total Volume and Open Interest 839,383 4,289,764 +72,460  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200915 100.490 100.495 100.485 100.490 +0.005 67,052 497,612 +8,259  
Mar21 200915 100.510 100.510 100.500 100.510 +0.005 36,358 316,410 +1,266  
Jun21 200915 100.525 100.535 100.520 100.525 -0.005 50,195 372,457 +2,483  
Total Volume and Open Interest 671,088 3,623,000 -98,663  
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 200915 99.89 99.91 99.89 99.91 +0.01 5,765 161,712 -2,256  
Mar21 200915 99.90 99.91 99.89 99.91 +0.01 3,204 128,887 -801  
Jun21 200915 99.90 99.91 99.89 99.91 +0.01 3,662 141,754 +2,266  
Sep21 200915 99.88 99.90 99.88 99.90 +0.01 1,894 92,493 +157  
Dec21 200915 99.86 99.88 99.85 99.88 +0.02 487 76,220 -87  
Mar22 200915 99.85 99.87 99.85 99.87 +0.02 485 69,890 -280  
Jun22 200915 99.84 99.86 99.84 99.86 +0.02 2,846 25,687 +234  
Sep22 200915 99.83 99.84 99.83 99.84 +0.01 1,574 8,903 +1,150  
Dec22 200915 99.80 99.82 99.80 99.82 +0.02 0 428 +0  
Total Volume and Open Interest 19,990 707,305 -72,129  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200915 99.11 99.13 99.08 99.12 +0.01 589,900 630,440 -337,530  
Dec20 200915 99.08 99.10 99.07 99.08 unch 538,692 1,289,262 +398,092  
Total Volume and Open Interest 1,128,592 1,919,702 +60,562  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200915 99.73 99.74 99.72 99.73 unch 359,086 622,517 -172,789  
Dec20 200915 99.71 99.73 99.70 99.72 +0.01 340,109 827,398 +240,455  
Total Volume and Open Interest 699,195 1,449,915 +67,666  
Gold(CMX) Weekly Monthly
Oct20 200915 1957.6 1973.8 1947.7 1958.0 +3.3 8,089 62,140 +321 Hover/Click
Dec20 200915 1966.2 1982.4 1955.6 1966.2 +2.5 205,234 421,732 -2,788 Hover/Click
Feb21 200915 1974.0 1990.0 1963.8 1974.1 +2.4 2,551 39,591 +799 Hover/Click
Apr21 200915 1987.8 1995.2 1969.5 1979.3 +2.5 692 19,521 -200 Hover/Click
Jun21 200915 1983.3 1995.2 1974.0 1983.6 +2.6 721 9,699 +202 Hover/Click
Aug21 200915 1986.1 1997.5 1981.0 1986.4 +2.5 99 5,603 +7 Hover/Click
Oct21 200915 1990.6 2000.9 1985.5 1989.7 +2.5 20 2,444 +4 Hover/Click
Dec21 200915 1999.3 2004.4 1988.1 1992.9 +2.5 51 7,010 +11 Hover/Click
Feb22 200915 1995.6 1995.6 1995.6 1995.6 +2.5 1 26 +1 Hover/Click
Apr22 200915 1997.5 1997.5 1997.5 1997.5 +2.5 0 9 +0 Hover/Click
Jun22 200915 2003.1 2003.1 2003.1 2003.1 +2.5 0 98 +0 Hover/Click
Total Volume and Open Interest 217,537 568,244 -1,804  
Silver(CMX) Weekly Monthly
Sep20 200915 2752.5 2754.5 2717.0 2734.6 +11.7 198 1,296 -20 Hover/Click
Dec20 200915 2738.0 2786.5 2719.5 2746.4 +10.9 60,574 139,806 +116 Hover/Click
Mar21 200915 2754.5 2801.5 2741.0 2762.2 +10.4 1,827 13,561 +114 Hover/Click
May21 200915 2798.5 2811.0 2762.5 2773.2 +10.4 157 2,466 +6 Hover/Click
Jul21 200915 2801.5 2817.0 2773.0 2784.0 +10.3 61 1,013 +1 Hover/Click
Sep21 200915 2806.0 2806.0 2795.3 2795.3 +9.5 10 916 -1 Hover/Click
Dec21 200915 2814.4 2814.4 2814.4 2814.4 +9.5 12 501 +1 Hover/Click
Total Volume and Open Interest 63,078 161,083 +214  
Platinum(NYMEX) Weekly Monthly
Oct20 200915 962.5 984.0 960.6 982.2 +23.5 10,697 39,363 -770 Hover/Click
Jan21 200915 969.3 990.9 967.4 989.1 +23.7 1,928 19,984 +958 Hover/Click
Apr21 200915 976.0 998.3 976.0 996.0 +23.7 13 467 +11 Hover/Click
Jul21 200915 1002.1 1002.1 1002.1 1002.1 +23.7 0 17 +0 Hover/Click
Total Volume and Open Interest 12,638 59,832 +199  
Palladium(NYMEX) Weekly Monthly
Sep20 200915 2396.30 2396.30 2396.30 2396.30 +89.60 0 118 -1 Hover/Click
Dec20 200915 2316.80 2454.60 2316.80 2414.50 +90.10 924 9,315 +99 Hover/Click
Mar21 200915 2350.00 2435.50 2346.00 2418.20 +90.00 7 178 +0 Hover/Click
Total Volume and Open Interest 932 9,618 +98  
Copper(CMX) Weekly Monthly
Sep20 200915 308.15 308.25 305.05 306.30 -0.35 412 2,147 -111 Hover/Click
Dec20 200915 306.60 309.10 304.55 306.30 -0.50 69,884 136,913 -1,087 Hover/Click
Mar21 200915 307.90 310.40 306.15 307.70 -0.50 7,984 52,042 -145 Hover/Click
May21 200915 309.40 310.50 306.85 308.25 -0.55 3,784 25,129 +1,239 Hover/Click
Jul21 200915 310.20 310.45 307.05 308.55 -0.60 1,136 8,026 +173 Hover/Click
Total Volume and Open Interest 84,048 237,763 +31  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200915 27978 28245 27933 28027 +34 112,998 50,030 -17,009 Hover/Click
Dec20 200915 27851 28128 27808 27908 +37 185,655 27,979 +20,100 Hover/Click
Mar21 200915 27800 27981 27705 27797 +38 10 40 +2 Hover/Click
Jun21 200915 27749 27749 27749 27749 +27 0 1 +0 Hover/Click
Total Volume and Open Interest 298,663 78,050 +3,093  
S & P 500(CME) Weekly Monthly
Sep20 200914 3382.50 3382.50 3382.50 3382.50 +48.75 1,102 37,187 -236  
Dec20 200915 3382.00 3395.00 3382.00 3395.00 +22.75 102 339 +102  
Mar21 200915 3387.00 3387.00 3387.00 3387.00 +23.00        
Jun21 200915 3373.25 3373.25 3373.25 3373.25 +22.25        
Total Volume and Open Interest 1,652 37,194 -304  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200915 3379.50 3419.00 3376.00 3405.25 +22.75 1,876,451 1,820,926 -499,023 Hover/Click
Dec20 200915 3369.75 3409.00 3366.25 3395.00 +22.75 2,034,367 961,009 +581,233 Hover/Click
Mar21 200915 3366.75 3400.00 3366.75 3387.00 +23.00 373 2,193 +5 Hover/Click
Jun21 200915 3373.25 3373.25 3373.25 3373.25 +22.25 1 37 -1 Hover/Click
Total Volume and Open Interest 3,911,192 2,784,167 +82,214  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200915 11278.50 11495.50 11247.75 11464.25 +183.75 495,802 229,907 -18,318 Hover/Click
Dec20 200915 11264.50 11481.75 11233.00 11450.25 +183.75 379,285 88,736 +47,188 Hover/Click
Mar21 200915 11273.75 11453.00 11273.75 11445.75 +188.50 207 350 +69 Hover/Click
Total Volume and Open Interest 875,294 318,994 +28,939  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200915 1895.00 1908.50 1888.70 1892.80 +1.30 31,832 35,886 -15,496 Hover/Click
Dec20 200915 1879.80 1903.60 1879.80 1886.90 +0.60 41,721 27,619 +21,000 Hover/Click
Mar21 200915 1894.90 1894.90 1894.90 1894.90 +8.70       Hover/Click
Total Volume and Open Interest 73,553 63,505 +5,504  
Volatility Index(CBOE)
Sep20 200915 25.80 26.15 24.88 25.38 -0.35 66,066 43,347 -5,270  
Oct20 200915 31.20 31.46 30.40 30.43 -0.95 56,602 138,156 +4,513  
Nov20 200915 30.19 30.57 29.77 30.33 +0.18 15,658 33,088 +1,297  
Dec20 200915 29.20 29.55 28.90 29.43 +0.40 9,945 24,756 +2,522  
Total Volume and Open Interest 158,612 270,370 +4,713  
S & P 600(CME)
Sep20 200915 876.80 876.80 876.80 876.80 -0.50 0 1,020 +0  
Dec20 200915 877.40 877.40 877.40 877.40 -0.50        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200915 1533.60 1553.00 1533.50 1540.30 +4.30 229,911 337,012 -112,322 Hover/Click
Dec20 200915 1530.40 1549.10 1529.40 1536.20 +3.90 261,023 194,373 +141,231 Hover/Click
Mar21 200915 1539.90 1539.90 1532.40 1532.40 +3.00 0 3 +0 Hover/Click
Total Volume and Open Interest 490,934 531,388 +28,909  
Nikkei 225(CME)
Dec20 200915 23360 23420 23255 23380 +20 7,604 13,187 +1,164  
Mar21 200915 23335 23335 23335 23335 +25 20 20 +20  
Total Volume and Open Interest 7,624 13,207 +1,184  
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 200915 23285 23320 23190 23320 -100 465,403 257,652 +33,542  
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 200915 23280 23320 23190 23320 -100 39,410 274,994 +3,964  
Mar21 200915 23230 23250 23140 23250 -110 122 6,967 +57  
Jun21 200915 23100 23100 23100 23100 -100 2 15,821 -1  
Total Volume and Open Interest 39,536 362,900 -106,446  
Nikkei 225(CME) Yen
Dec20 200915 23305 23360 23195 23330 +25 34,282 36,298 +2,352  
Mar21 200915 23210 23275 23210 23275 +25        
Jun21 200915 23135 23135 23135 23135 +25        
Total Volume and Open Interest 34,296 36,302 +2,355  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200915 23330 23330 23330 23330 +20        
Mar21 200915 23280 23280 23275 23280 +30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200915 5050.5 5088.5 5033.0 5067.5 +16.5 76,801 245,722 +8,601  
Oct20 200915 5039.0 5078.5 5023.5 5058.0 +16.5 16,533 18,229 +15,131  
Nov20 200915 5056.5 5056.5 5056.5 5056.5 +16.5        
Dec20 200915 5029.5 5061.5 5018.0 5048.5 +15.5 871 60,530 +863  
Mar21 200915 5035.5 5035.5 5035.5 5035.5 +16.5        
Jun21 200915 4947.0 4947.0 4947.0 4947.0 +16.5        
Total Volume and Open Interest 94,205 338,987 +24,595  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200915 24523 24777 24422 24745 +201 122,627 109,060 -793  
Oct20 200915 24517 24774 24480 24750 +213 1,519 4,526 +753  
Total Volume and Open Interest 124,452 124,985 +13  
DAX(EUREX) Weekly Monthly
Sep20 200915 13164.0 13262.5 13133.5 13224.0 +25.0 73,780 78,788 -3,314  
Dec20 200915 13147.5 13242.5 13116.0 13206.0 +25.5 2,826 5,899 +1,983  
Mar21 200915 13190.0 13197.0 13190.0 13195.5 +26.0 4 454 -4  
Total Volume and Open Interest 76,610 85,141 -1,335  
Mini-DAX(EUREX)
Sep20 200915 13166.0 13262.0 13134.0 13224.0 +25.0 64,153 13,437 -185  
Dec20 200915 13153.0 13238.0 13116.0 13206.0 +25.5 544 899 +31  
Mar21 200915 13195.5 13195.5 13195.5 13195.5 +26.0 0 16 +2  
Total Volume and Open Interest 64,697 14,352 -152  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200915 3305 3345 3300 3335 +16 1,169,589 3,361,940 -47,120  
Dec20 200915 3299 3333 3287 3323 +16 391,072 867,100 +174,360  
Mar21 200915 3308 3316 3308 3309 +16 1 13,429 +1  
Total Volume and Open Interest 1,562,662 4,306,385 +127,291  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200915 10454 10560 10437 10531 +82 42,603 153,499 +1,673  
Dec20 200915 10439 10522 10401 10494 +81 9,384 15,016 +6,654  
Mar21 200915 10385 10385 10385 10385 +81 7 144 +7  
Total Volume and Open Interest 51,994 168,659 +8,334  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200915 6031.00 6128.00 6014.00 6120.50 +86.50 187,257 698,483 -66,796  
Dec20 200915 6006.00 6097.50 5984.00 6090.00 +86.50 89,539 100,210 +63,848  
Mar21 200915 6050.50 6050.50 6050.50 6050.50 +86.50 0 192 +0  
Total Volume and Open Interest 276,796 798,950 -2,948  
SPI 200(SFE) Weekly Monthly
Sep20 200915 5913.0 5920.0 5881.0 5897.0 -9.0 68,436 308,107 -5,416  
Dec20 200915 5905.0 5910.0 5871.0 5885.0 -12.0 26,886 34,850 +18,605  
Mar21 200915 5818.0 5818.0 5818.0 5818.0 -12.0 0 1,681 +0  
Total Volume and Open Interest 95,333 345,135 +13,191  
FTSE MIB(ISE)
Sep20 200915 19775.00 20045.00 19710.00 19966.00 +175.00 19,094 68,329 -2,027  
Dec20 200915 19805.00 19980.00 19640.00 19899.00 +180.00 3,104 3,544 +1,383  
Mar21 200915 19739.00 19739.00 19739.00 19739.00 +172.00 5 5 +5  
Total Volume and Open Interest 22,203 71,878 -639  
KOSPI 200(KFE)
Dec20 200915 320.00 320.00 320.00 320.00 unch 228,091 268,315 -5,680  
Mar21 200915 317.10 317.10 317.10 317.10 unch 70 4,141 +9  
Jun21 200915 318.60 318.60 318.60 318.60 +9.70 2 15,292 +0  
Total Volume and Open Interest 228,167 305,080 -105,823  
GSCI(CME) Weekly Monthly
Oct20 200915 343.80 345.55 342.00 345.25 +2.45 469 4,354 +427  
Nov20 200915 349.65 349.65 349.65 349.65 +11.25        
Total Volume and Open Interest 938 6,621 +378  
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