Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 17, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200917 1011.50 1032.25 1005.00 1028.50 +17.25 135,852 408,151 +5,246 Hover/Click
Jan21 200917 1015.00 1035.25 1009.25 1031.25 +16.00 43,164 135,026 +3,124 Hover/Click
Mar21 200917 1014.25 1031.75 1009.25 1023.75 +9.50 26,835 185,266 +1,165 Hover/Click
May21 200917 1014.00 1028.25 1009.25 1019.00 +4.75 14,484 89,875 +583 Hover/Click
Jul21 200917 1015.00 1027.50 1008.00 1019.75 +4.25 9,783 61,350 -130 Hover/Click
Aug21 200917 1009.50 1020.00 1006.00 1013.00 +3.50 993 4,195 +109 Hover/Click
Sep21 200917 991.75 995.75 982.50 990.25 +3.75 889 2,043 +53 Hover/Click
Nov21 200917 967.00 977.50 961.75 971.50 +3.25 8,139 29,320 +680 Hover/Click
Jan22 200917 969.50 975.75 963.50 971.50 +3.50 832 6,293 +313 Hover/Click
Mar22 200917 954.00 960.00 945.25 953.50 +1.75 1,050 13,492 +357 Hover/Click
May22 200917 948.00 958.00 944.25 951.00 +1.25 275 2,266 -52 Hover/Click
Jul22 200917 955.50 959.00 951.25 953.00 +1.25 92 882 -2 Hover/Click
Aug22 200917 950.25 950.25 950.25 950.25 +0.75 0 32 +0 Hover/Click
Sep22 200917 938.00 938.00 938.00 938.00 +0.75 0 35 +0 Hover/Click
Total Volume and Open Interest 242,485 939,247 +11,490  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200917 321.20 331.10 318.50 330.40 +9.60 17,278 40,482 -3,370 Hover/Click
Dec20 200917 326.20 335.90 323.40 335.30 +9.60 48,435 181,100 -967 Hover/Click
Jan21 200917 327.60 336.70 325.20 335.90 +8.50 13,072 44,378 +728 Hover/Click
Mar21 200917 327.10 335.10 325.30 333.30 +6.20 7,216 67,572 +279 Hover/Click
May21 200917 325.80 332.70 324.30 330.50 +4.70 4,677 47,826 +489 Hover/Click
Jul21 200917 325.20 331.50 324.00 329.50 +4.20 3,353 32,968 +51 Hover/Click
Aug21 200917 324.00 329.60 323.00 327.40 +3.30 566 6,202 -122 Hover/Click
Sep21 200917 321.00 326.40 319.90 323.80 +2.70 222 8,962 +72 Hover/Click
Oct21 200917 315.70 319.70 314.40 317.80 +1.80 519 7,472 +207 Hover/Click
Dec21 200917 316.30 319.70 314.30 317.70 +1.30 1,841 12,450 +434 Hover/Click
Total Volume and Open Interest 97,549 454,013 -2,227  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200917 34.94 35.20 34.71 34.91 -0.03 9,797 38,795 -1,308 Hover/Click
Dec20 200917 34.91 35.19 34.67 34.86 -0.05 52,730 189,536 -1,342 Hover/Click
Jan21 200917 34.94 35.21 34.74 34.93 unch 8,147 48,906 +492 Hover/Click
Mar21 200917 34.95 35.24 34.81 34.99 +0.01 8,441 71,539 +441 Hover/Click
May21 200917 35.01 35.27 34.86 35.03 +0.02 4,337 61,157 +150 Hover/Click
Jul21 200917 35.03 35.26 34.88 35.04 +0.02 3,451 37,352 +396 Hover/Click
Aug21 200917 34.84 35.05 34.66 34.81 -0.02 238 4,881 +38 Hover/Click
Sep21 200917 34.43 34.49 34.41 34.49 +0.03 423 3,126 -26 Hover/Click
Oct21 200917 33.90 34.15 33.83 34.03 +0.04 739 6,125 +29 Hover/Click
Dec21 200917 33.85 34.15 33.76 34.01 +0.06 1,816 10,143 +261 Hover/Click
Total Volume and Open Interest 90,450 477,751 -927  
Canola(WCE) Weekly Monthly
Nov20 200917 530.2 533.8 526.6 531.9 +1.7 14,813 143,667 -1,724 Hover/Click
Jan21 200917 536.9 540.3 534.0 538.9 +2.0 7,922 45,854 +885 Hover/Click
Mar21 200917 543.0 546.2 540.0 544.8 +1.6 3,670 19,526 +1,342 Hover/Click
May21 200917 543.4 546.8 541.3 545.6 +2.2 1,136 12,386 +493 Hover/Click
Jul21 200917 542.6 546.5 539.6 545.1 +2.3 391 5,240 +45 Hover/Click
Total Volume and Open Interest 28,790 233,386 +1,396  
Corn(CBOT) Weekly Monthly
Dec20 200917 371.50 377.25 368.00 375.25 +3.50 133,018 813,990 -1,151 Hover/Click
Mar21 200917 380.50 385.75 377.25 384.00 +3.00 41,098 242,455 +621 Hover/Click
May21 200917 385.75 390.25 382.50 388.75 +2.50 17,606 100,556 +2,655 Hover/Click
Jul21 200917 389.00 393.00 386.00 391.75 +2.00 14,709 107,210 +1,067 Hover/Click
Sep21 200917 383.75 386.75 381.25 385.50 +0.50 1,981 41,190 +6 Hover/Click
Dec21 200917 388.75 390.75 385.75 389.50 +0.25 10,981 135,275 -59 Hover/Click
Mar22 200917 398.25 399.00 394.50 397.75 +0.25 428 6,465 +102 Hover/Click
May22 200917 401.75 402.25 401.75 402.25 +0.25 39 972 +6 Hover/Click
Jul22 200917 405.50 407.25 404.75 405.75 unch 431 3,359 +167 Hover/Click
Sep22 200917 393.00 395.00 392.50 392.50 +0.75 147 699 +87 Hover/Click
Total Volume and Open Interest 220,795 1,458,330 +3,634  
Wheat(CBOT) Weekly Monthly
Dec20 200917 542.00 557.25 537.25 556.25 +14.25 60,557 212,429 -3,926 Hover/Click
Mar21 200917 551.00 565.00 546.25 564.00 +13.25 12,896 67,554 -1,092 Hover/Click
May21 200917 556.25 569.50 551.50 568.75 +12.50 5,143 29,922 +62 Hover/Click
Jul21 200917 555.75 567.75 550.50 567.25 +11.50 6,773 39,425 +667 Hover/Click
Sep21 200917 560.00 573.25 556.50 572.50 +11.00 844 5,394 +77 Hover/Click
Dec21 200917 568.25 582.50 566.75 581.75 +10.25 633 14,190 +151 Hover/Click
Total Volume and Open Interest 86,873 371,763 -4,053  
Wheat(KCBT) Weekly Monthly
Dec20 200917 473.00 490.50 471.00 487.50 +12.50 23,578 136,840 -3,280 Hover/Click
Mar21 200917 484.75 501.00 482.00 498.25 +12.75 3,851 52,565 -101 Hover/Click
May21 200917 491.50 508.00 489.00 505.25 +12.00 4,080 19,237 +1,296 Hover/Click
Jul21 200917 498.50 513.75 496.50 510.75 +10.75 3,510 14,024 -32 Hover/Click
Sep21 200917 504.75 521.00 504.75 517.75 +9.75 614 3,260 -132 Hover/Click
Dec21 200917 517.75 532.25 517.00 528.00 +8.25 252 3,233 +37 Hover/Click
Mar22 200917 538.00 540.00 536.50 536.75 +8.00 0 127 +0 Hover/Click
Total Volume and Open Interest 35,885 229,376 -2,212  
Wheat(MGE) Weekly Monthly
Dec20 200917 531.00 542.75 529.00 541.50 +10.00 4,178 36,840 +168 Hover/Click
Mar21 200917 543.00 554.00 541.75 553.25 +9.25 941 11,172 +285 Hover/Click
May21 200917 551.00 562.75 551.00 561.50 +8.75 606 3,870 +1 Hover/Click
Jul21 200917 559.00 570.00 559.00 569.00 +8.00 484 1,934 +87 Hover/Click
Sep21 200917 568.75 576.25 568.75 575.25 +7.25 109 1,959 +2 Hover/Click
Dec21 200917 579.00 585.25 579.00 585.25 +5.75 55 552 +32 Hover/Click
Total Volume and Open Interest 6,373 56,330 +575  
Oats(CBOT) Weekly Monthly
Dec20 200917 273.50 273.50 269.25 272.75 -0.25 260 4,811 -47 Hover/Click
Mar21 200917 272.25 275.00 272.00 274.00 -0.25 20 319 +2 Hover/Click
May21 200917 272.75 272.75 272.25 272.25 -0.50 0 72 +0 Hover/Click
Jul21 200917 270.75 270.75 270.75 270.75 -1.50       Hover/Click
Total Volume and Open Interest 280 5,202 -45  
Rough Rice(CBOT) Weekly Monthly
Sep20 200914 12.22 12.22 12.22 12.22 unch 0 10 +0 Hover/Click
Nov20 200917 12.16 12.30 12.12 12.25 +0.09 532 9,280 -305 Hover/Click
Jan21 200917 12.36 12.48 12.36 12.44 +0.09 41 334 +23 Hover/Click
Mar21 200917 12.58 12.58 12.58 12.58 +0.09 0 51 +0 Hover/Click
Total Volume and Open Interest 573 9,675 -282  
Live Cattle(CME) Weekly Monthly
Oct20 200917 106.580 106.950 105.930 106.785 +0.055 20,586 51,113 -3,595 Hover/Click
Dec20 200917 111.580 111.850 110.885 111.330 -0.620 24,919 110,265 +2,649 Hover/Click
Feb21 200917 116.000 116.135 115.330 115.750 -0.500 11,967 55,867 +1,268 Hover/Click
Apr21 200917 117.950 118.230 117.350 117.785 -0.500 6,867 46,114 +888 Hover/Click
Jun21 200917 111.285 111.550 110.850 111.200 -0.380 2,565 24,286 +382 Hover/Click
Aug21 200917 109.400 109.750 109.150 109.550 -0.235 456 3,858 +30 Hover/Click
Total Volume and Open Interest 67,463 293,213 +1,668  
Feeder Cattle(CME) Weekly Monthly
Sep20 200917 140.300 140.850 139.400 139.935 -0.565 758 1,845 -251 Hover/Click
Oct20 200917 142.535 142.535 140.580 141.450 -0.985 4,272 12,571 +10 Hover/Click
Nov20 200917 143.800 143.800 141.400 142.200 -1.335 3,320 12,395 +350 Hover/Click
Jan21 200917 141.535 141.685 139.880 140.785 -0.865 1,772 10,111 +394 Hover/Click
Mar21 200917 140.850 141.100 139.450 140.250 -0.880 561 4,025 +125 Hover/Click
Apr21 200917 142.000 142.080 140.830 141.500 -0.580 212 844 +41 Hover/Click
May21 200917 142.350 142.750 141.435 142.000 -0.600 104 571 +31 Hover/Click
Total Volume and Open Interest 11,015 42,410 +708  
Lean Hogs(CME) Weekly Monthly
Oct20 200917 66.080 67.200 65.600 66.530 +1.310 21,864 39,171 -3,671 Hover/Click
Dec20 200917 62.500 64.050 62.450 63.630 +1.650 24,931 92,668 +765 Hover/Click
Feb21 200917 68.150 68.750 67.900 68.200 +0.450 13,613 36,480 +1,477 Hover/Click
Apr21 200917 71.700 72.100 71.080 71.330 -0.050 5,212 28,372 +347 Hover/Click
May21 200917 75.900 75.950 75.300 75.380 +0.280 57 1,019 +23  
Jun21 200917 80.250 80.480 79.480 79.650 -0.250 2,185 14,916 +319 Hover/Click
Jul21 200917 79.830 80.100 79.180 79.380 -0.200 702 5,137 +189 Hover/Click
Aug21 200917 78.700 78.750 77.830 78.000 -0.250 487 2,094 +145 Hover/Click
Total Volume and Open Interest 69,232 221,219 -390  
Class III Milk(CME) Weekly Monthly
Sep20 200917 16.19 16.27 16.16 16.25 -0.05 138 4,037 -36 Hover/Click
Oct20 200917 18.99 19.29 18.73 19.04 +0.15 347 4,527 -9 Hover/Click
Nov20 200917 17.58 18.20 17.51 17.95 +0.35 171 3,443 +36 Hover/Click
Dec20 200917 16.65 17.09 16.58 16.99 +0.31 130 2,649 +16 Hover/Click
Jan21 200917 16.29 16.52 16.23 16.49 +0.22 41 1,029 +5 Hover/Click
Feb21 200917 16.18 16.38 16.18 16.28 +0.05 32 905 +22 Hover/Click
Mar21 200917 16.25 16.40 16.25 16.35 +0.05 30 947 -25 Hover/Click
Apr21 200917 16.40 16.40 16.39 16.39 +0.08 4 538 -1 Hover/Click
May21 200917 16.45 16.45 16.45 16.45 unch 0 603 +0 Hover/Click
Jun21 200917 16.65 16.65 16.65 16.65 unch 0 531 +0 Hover/Click
Jul21 200917 16.80 16.80 16.80 16.80 unch 1 215 +1 Hover/Click
Aug21 200917 16.85 16.85 16.85 16.85 unch 0 190 +0 Hover/Click
Sep21 200917 16.96 16.97 16.91 16.97 unch 0 126 +0 Hover/Click
Total Volume and Open Interest 894 20,019 +9  
Cocoa(ICE) Weekly Monthly
Dec20 200917 2600 2678 2577 2600 -2 35,168 102,044 -458 Hover/Click
Mar21 200917 2583 2658 2563 2585 -4 20,191 64,030 +2,652 Hover/Click
May21 200917 2575 2645 2555 2576 -5 9,888 23,516 +1,690 Hover/Click
Jul21 200917 2561 2635 2552 2569 -5 4,999 13,751 +1,095 Hover/Click
Sep21 200917 2550 2613 2548 2559 -4 2,581 9,033 +559 Hover/Click
Dec21 200917 2545 2595 2533 2543 -2 2,163 8,857 +639 Hover/Click
Mar22 200917 2541 2541 2541 2541 -2 95 334 +73 Hover/Click
Total Volume and Open Interest 75,085 221,593 +6,250  
Coffee "C"(ICE) Weekly Monthly
Sep20 200917 119.90 119.90 118.10 118.10 -2.45 54 121 -113 Hover/Click
Dec20 200917 119.50 119.50 116.15 118.00 -1.85 44,913 111,004 -4,476 Hover/Click
Mar21 200917 121.30 121.30 118.05 119.65 -1.90 27,678 59,878 +2,319 Hover/Click
May21 200917 122.90 122.90 119.50 121.05 -1.85 15,777 37,035 +577 Hover/Click
Jul21 200917 123.65 123.95 120.90 122.40 -1.80 10,047 22,727 +2,731 Hover/Click
Sep21 200917 124.70 125.05 122.05 123.45 -1.75 2,598 9,870 -300 Hover/Click
Total Volume and Open Interest 102,569 270,709 +959  
Orange Juice(ICE) Weekly Monthly
Nov20 200917 116.35 117.55 115.50 117.15 +0.75 465 6,863 +1 Hover/Click
Jan21 200917 118.60 119.50 117.80 119.30 +0.70 66 1,181 +32 Hover/Click
Mar21 200917 121.25 121.90 121.00 121.90 +0.60 14 558 +5 Hover/Click
May21 200917 123.10 124.40 123.10 124.40 +0.50 1 109 +0 Hover/Click
Jul21 200917 125.85 126.80 125.85 126.80 +0.30 0 2 +0 Hover/Click
Sep21 200917 129.30 129.30 129.30 129.30 +0.30       Hover/Click
Total Volume and Open Interest 546 8,714 +38  
Sugar #11(ICE) Weekly Monthly
Oct20 200917 12.30 12.69 12.22 12.62 +0.27 110,476 155,566 -54,189 Hover/Click
Mar21 200917 12.85 13.29 12.78 13.23 +0.31 96,206 370,603 +8,316 Hover/Click
May21 200917 12.72 13.10 12.63 13.05 +0.30 26,793 140,109 +2,313 Hover/Click
Jul21 200917 12.56 12.89 12.48 12.84 +0.26 15,556 100,873 -2,633 Hover/Click
Oct21 200917 12.52 12.85 12.50 12.79 +0.22 4,016 93,073 -281 Hover/Click
Mar22 200917 12.88 13.15 12.83 13.10 +0.21 2,192 47,027 -480 Hover/Click
May22 200917 12.45 12.75 12.45 12.70 +0.20 494 32,708 +138 Hover/Click
Jul22 200917 12.30 12.44 12.21 12.40 +0.17 344 22,665 +39 Hover/Click
Total Volume and Open Interest 256,405 992,063 -46,667  
London Cocoa(LCE) Weekly Monthly
Dec20 200917 1844 1900 1833 1856 +14 19,702 63,058 -779 Hover/Click
Mar21 200917 1801 1840 1790 1805 +3 16,261 62,760 +3,026 Hover/Click
May21 200917 1786 1823 1777 1789 unch 8,492 39,407 +577 Hover/Click
Jul21 200917 1777 1805 1765 1775 unch 6,155 14,201 +715 Hover/Click
Sep21 200917 1764 1792 1762 1767 -1 3,978 16,414 +281 Hover/Click
Dec21 200917 1759 1771 1746 1751 -4 2,661 17,814 +474 Hover/Click
Mar22 200917 1766 1766 1755 1755 -3 68 1,191 +60 Hover/Click
Total Volume and Open Interest 57,317 215,336 +3,851  
London Sugar(LCE) Weekly Monthly
Dec20 200917 356.70 370.60 355.40 368.20 +10.20 5,155 39,913 -297 Hover/Click
Mar21 200917 356.50 370.00 355.80 368.20 +9.90 2,577 23,171 -25 Hover/Click
May21 200917 360.00 372.60 359.20 371.20 +9.20 935 11,953 +214 Hover/Click
Aug21 200917 360.60 370.60 360.60 370.00 +7.70 302 4,959 +1 Hover/Click
Oct21 200917 359.80 368.50 359.80 368.50 +7.50 144 3,764 -12 Hover/Click
Total Volume and Open Interest 9,235 85,522 -7,416  
Cotton(ICE) Weekly Monthly
Oct20 200917 64.97 64.97 64.35 64.35 -0.62 22 97 -3 Hover/Click
Dec20 200917 66.37 66.55 65.64 65.85 -0.52 17,456 125,295 +397 Hover/Click
Mar21 200917 67.38 67.38 66.51 66.79 -0.39 6,724 55,387 +644 Hover/Click
May21 200917 67.70 67.98 67.26 67.55 -0.25 2,472 12,139 +30 Hover/Click
Jul21 200917 68.19 68.51 67.92 68.18 -0.16 1,365 10,507 -9 Hover/Click
Oct21 200917 66.88 66.88 66.88 66.88 -0.13 0 3 +0 Hover/Click
Total Volume and Open Interest 28,806 221,730 +1,115  
Lumber(CME) Weekly Monthly
Nov20 200917 610.1 629.0 593.0 597.6 -14.4 805 2,142 -54  
Jan21 200917 545.0 555.0 542.0 542.0 -19.0 162 944 +14  
Mar21 200917 481.7 487.0 475.7 476.0 -18.7 12 300 +5  
May21 200917 476.7 476.7 476.7 476.7 -19.0 4 90 +2  
Jul21 200917 452.0 452.0 452.0 452.0 -19.0 0 1 +0  
Sep21 200917 453.5 453.5 453.5 453.5 -19.0        
Nov21 200917 453.5 453.5 453.5 453.5 -19.0        
Total Volume and Open Interest 983 3,477 -77  
Crude Oil(NYM) Weekly Monthly
Oct20 200917 40.19 41.22 39.42 40.97 +0.81 348,861 135,057 -39,125 Hover/Click
Nov20 200917 40.41 41.48 39.67 41.22 +0.81 217,077 347,206 +16,784 Hover/Click
Dec20 200917 40.74 41.78 39.98 41.53 +0.81 140,217 303,104 +8,995 Hover/Click
Jan21 200917 41.20 42.12 40.38 41.87 +0.77 44,982 126,863 +1,718 Hover/Click
Feb21 200917 41.38 42.46 40.76 42.22 +0.75 45,557 84,830 +2,746 Hover/Click
Mar21 200917 41.80 42.75 41.11 42.53 +0.70 49,677 140,423 +1,943 Hover/Click
Apr21 200917 41.94 43.02 41.42 42.82 +0.67 13,042 54,389 +952 Hover/Click
May21 200917 42.41 43.26 41.85 43.07 +0.63 5,551 50,722 +1,609 Hover/Click
Jun21 200917 42.62 43.47 41.97 43.28 +0.58 27,785 186,966 +1,694 Hover/Click
Jul21 200917 42.94 43.62 42.34 43.47 +0.55 3,974 41,519 +1,064 Hover/Click
Aug21 200917 43.08 43.81 42.56 43.63 +0.52 3,123 33,224 +14 Hover/Click
Sep21 200917 42.77 43.91 42.61 43.76 +0.48 5,420 52,908 +1,160 Hover/Click
Oct21 200917 43.06 44.02 43.03 43.89 +0.45 2,251 30,456 -296 Hover/Click
Nov21 200917 44.10 44.11 44.01 44.01 +0.43 1,049 25,914 +136 Hover/Click
Dec21 200917 43.55 44.28 42.97 44.12 +0.41 31,374 210,039 +1,290 Hover/Click
Jan22 200917 44.20 44.20 44.20 44.20 +0.39 743 22,537 -236 Hover/Click
Total Volume and Open Interest 956,327 2,108,987 +196  
e-miNY Crude Oil(NYM)
Oct20 200917 40.150 41.225 39.425 40.975 +0.825 9,053 1,063 +70  
Nov20 200917 40.325 41.500 39.675 41.225 +0.825 1,148 432 -42  
Dec20 200917 40.675 41.750 39.975 41.525 +0.800 201 607 +10  
Jan21 200917 41.125 42.050 40.500 41.875 +0.775 71 98 +1  
Feb21 200917 42.175 42.225 42.175 42.225 +0.750 59 70 -55  
Mar21 200917 41.300 42.700 41.300 42.525 +0.700 7 40 +0  
Apr21 200917 42.825 42.825 42.825 42.825 +0.675 3 62 +3  
May21 200917 43.075 43.075 43.075 43.075 +0.625 1 20 +0  
Jun21 200917 42.300 43.350 42.300 43.275 +0.575 1 127 -1  
Jul21 200917 43.475 43.475 43.475 43.475 +0.550 0 10 +0  
Total Volume and Open Interest 10,547 2,704 -15  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200917 111.54 116.48 109.68 115.98 +4.35 53,234 81,470 -2,355 Hover/Click
Nov20 200917 113.33 117.87 111.45 117.43 +4.06 29,457 87,441 +3,614 Hover/Click
Dec20 200917 115.65 119.67 113.48 119.23 +3.87 19,282 56,057 +508 Hover/Click
Jan21 200917 117.69 121.57 115.55 121.15 +3.75 10,379 35,646 +756 Hover/Click
Feb21 200917 119.26 123.25 117.53 122.81 +3.61 4,907 32,333 +532 Hover/Click
Mar21 200917 120.23 124.44 119.15 124.03 +3.42 3,719 21,547 +93 Hover/Click
Apr21 200917 119.84 124.79 119.82 124.63 +3.28 1,270 14,126 +128 Hover/Click
May21 200917 121.07 125.57 121.07 125.56 +3.15 1,015 9,998 -144 Hover/Click
Jun21 200917 123.62 127.15 123.56 126.72 +3.04 4,368 24,812 -568 Hover/Click
Jul21 200917 125.74 128.78 125.74 128.34 +2.96 782 5,112 +27 Hover/Click
Aug21 200917 126.90 129.87 126.90 129.87 +2.88 816 5,682 +180 Hover/Click
Sep21 200917 128.36 131.59 128.36 131.29 +2.79 547 6,348 +48 Hover/Click
Oct21 200917 132.63 132.63 132.63 132.63 +2.73 2,098 3,897 +1,108 Hover/Click
Nov21 200917 134.08 134.08 133.78 133.78 +2.64 1,120 3,418 +478 Hover/Click
Total Volume and Open Interest 136,312 437,871 +3,630  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200917 119.52 123.15 117.32 122.44 +3.55 52,750 75,919 -3,011 Hover/Click
Nov20 200917 117.45 120.72 115.21 120.17 +3.23 40,201 94,097 +987 Hover/Click
Dec20 200917 115.93 119.10 113.71 118.59 +3.13 19,244 57,507 +841 Hover/Click
Jan21 200917 115.65 119.25 114.60 118.79 +3.04 7,402 26,384 +1,063 Hover/Click
Feb21 200917 116.10 120.32 116.06 119.91 +2.94 2,700 11,100 -16 Hover/Click
Mar21 200917 119.27 122.41 118.12 122.04 +2.85 3,886 23,959 +434 Hover/Click
Apr21 200917 132.41 136.86 132.41 136.58 +2.70 2,628 15,940 +297 Hover/Click
May21 200917 134.00 138.34 134.00 138.01 +2.52 695 9,424 -20 Hover/Click
Jun21 200917 134.29 138.43 134.23 138.20 +2.33 2,288 28,987 +250 Hover/Click
Jul21 200917 133.89 137.78 133.89 137.78 +2.21 388 4,092 +29 Hover/Click
Total Volume and Open Interest 135,136 371,137 +1,583  
e-miNY RBOB Gasoline(NYM)
Oct20 200917 122.40 122.44 122.40 122.40 +3.51 0 2 +0  
Nov20 200917 120.20 120.20 120.17 120.20 +3.26        
Dec20 200917 118.60 118.60 118.59 118.60 +3.14        
Jan21 200917 118.80 118.80 118.79 118.80 +3.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200917 2.253 2.275 1.987 2.042 -0.225 114,514 112,789 -17,011 Hover/Click
Nov20 200917 2.658 2.665 2.496 2.577 -0.087 80,239 255,277 +9,617 Hover/Click
Dec20 200917 3.120 3.133 3.023 3.097 -0.023 30,760 115,185 +2,515 Hover/Click
Jan21 200917 3.249 3.260 3.156 3.229 -0.020 22,337 139,104 +929 Hover/Click
Feb21 200917 3.211 3.222 3.123 3.189 -0.021 8,161 55,925 +250 Hover/Click
Mar21 200917 3.099 3.109 3.017 3.074 -0.023 18,238 114,227 -901 Hover/Click
Apr21 200917 2.816 2.825 2.760 2.795 -0.019 10,767 77,947 +347 Hover/Click
May21 200917 2.773 2.789 2.726 2.758 -0.021 6,737 44,822 -2,541 Hover/Click
Jun21 200917 2.802 2.808 2.757 2.787 -0.021 1,946 29,094 -131 Hover/Click
Jul21 200917 2.841 2.854 2.798 2.825 -0.021 1,283 20,655 -235 Hover/Click
Aug21 200917 2.863 2.863 2.810 2.837 -0.020 782 22,043 -131 Hover/Click
Sep21 200917 2.845 2.847 2.800 2.825 -0.021 1,119 27,818 -100 Hover/Click
Oct21 200917 2.869 2.872 2.824 2.851 -0.021 3,943 69,707 +555 Hover/Click
Nov21 200917 2.911 2.911 2.881 2.905 -0.021 1,025 27,065 +15 Hover/Click
Dec21 200917 3.060 3.060 3.021 3.045 -0.018 957 24,206 +6 Hover/Click
Jan22 200917 3.143 3.148 3.119 3.143 -0.017 2,179 23,705 +729 Hover/Click
Total Volume and Open Interest 309,232 1,252,823 -5,225  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200917 42.32 43.50 41.50 43.30 +1.08 214,799 306,646 -34,089 Hover/Click
Dec20 200917 42.89 44.02 42.06 43.82 +1.03 202,728 434,449 -6,092 Hover/Click
Jan21 200917 43.35 44.43 42.54 44.23 +0.96 74,762 252,816 +2,455 Hover/Click
Feb21 200917 43.77 44.78 42.96 44.58 +0.89 41,963 133,758 +1,011 Hover/Click
Mar21 200917 44.17 45.13 43.39 44.92 +0.83 34,992 131,228 +1,305 Hover/Click
Apr21 200917 44.35 45.46 43.77 45.24 +0.78 16,479 68,499 +3,098 Hover/Click
May21 200917 44.72 45.78 44.15 45.56 +0.72 14,007 64,884 -2,258 Hover/Click
Jun21 200917 45.07 46.09 44.49 45.87 +0.68 48,911 188,497 +4,277 Hover/Click
Jul21 200917 45.43 46.32 44.90 46.11 +0.64 6,121 59,477 +10 Hover/Click
Aug21 200917 46.34 46.34 46.34 46.34 +0.61 3,424 40,549 +1,021 Hover/Click
Sep21 200917 45.99 46.55 45.99 46.55 +0.57 5,730 48,285 +39 Hover/Click
Oct21 200917 46.73 46.73 46.73 46.73 +0.54 1,619 30,334 +83 Hover/Click
Nov21 200917 46.87 46.87 46.87 46.87 +0.50 1,269 24,947 +691 Hover/Click
Dec21 200917 46.36 47.22 45.83 47.02 +0.48 40,303 241,564 +342 Hover/Click
Total Volume and Open Interest 723,698 2,456,790 -24,489  
Gas Oil(ICE) Weekly Monthly
Oct20 200917 326.50 341.75 321.25 340.00 +14.75 109,540 164,075 -18,074 Hover/Click
Nov20 200917 334.75 348.25 329.25 346.75 +13.75 91,252 145,271 +548 Hover/Click
Dec20 200917 340.75 353.50 335.25 351.75 +12.75 72,753 125,227 -3,802 Hover/Click
Jan21 200917 346.50 358.50 341.25 357.00 +12.25 19,091 57,580 +2,009 Hover/Click
Feb21 200917 350.50 363.50 346.75 362.00 +11.75 14,509 42,908 +3,384 Hover/Click
Mar21 200917 355.50 368.00 352.25 366.50 +11.25 10,633 40,992 +983 Hover/Click
Apr21 200917 359.25 371.75 355.50 370.25 +11.00 5,175 24,354 +904 Hover/Click
May21 200917 361.25 375.25 361.00 374.00 +10.75 2,720 22,362 -56 Hover/Click
Jun21 200917 367.75 378.50 362.75 377.00 +10.25 8,866 50,749 +1,050 Hover/Click
Jul21 200917 370.75 382.25 368.50 381.00 +10.00 808 17,608 +60 Hover/Click
Total Volume and Open Interest 352,654 929,326 -10,980  
Ethanol(CBOT)
Oct20 200917 1.295 1.345 1.290 1.345 +0.050 0 42 +0  
Nov20 200917 1.285 1.330 1.285 1.330 +0.034 0 1 +0  
Dec20 200917 1.335 1.335 1.335 1.335 +0.034 0 1 +0  
Jan21 200917 1.320 1.320 1.320 1.320 +0.034        
Feb21 200917 1.320 1.320 1.320 1.320 +0.034        
Mar21 200917 1.320 1.320 1.320 1.320 +0.034        
Apr21 200917 1.365 1.365 1.365 1.365 +0.034        
May21 200917 1.385 1.385 1.385 1.385 +0.034        
Total Volume and Open Interest 0 44 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200917 40.24 41.25 39.42 40.97 +0.81 25,807 30,379 -499 Hover/Click
Nov20 200917 40.49 41.49 39.68 41.22 +0.81 31,313 50,924 -1,301 Hover/Click
Dec20 200917 40.78 41.79 40.01 41.53 +0.81 42,295 83,223 -2,245 Hover/Click
Jan21 200917 41.01 42.13 40.39 41.87 +0.77 16,034 20,522 -124 Hover/Click
Feb21 200917 41.39 42.45 40.76 42.22 +0.75 7,671 11,819 +141 Hover/Click
Mar21 200917 41.34 42.75 41.13 42.53 +0.70 4,251 15,120 -52 Hover/Click
Apr21 200917 41.67 42.89 41.64 42.82 +0.67 801 7,142 -37 Hover/Click
May21 200917 42.36 43.10 42.04 43.07 +0.63 568 5,877 -35 Hover/Click
Jun21 200917 42.20 43.46 42.01 43.28 +0.58 8,259 32,671 -848 Hover/Click
Jul21 200917 43.47 43.47 43.47 43.47 +0.55 309 5,936 -33 Hover/Click
Aug21 200917 43.63 43.63 43.63 43.63 +0.52 295 6,454 -34 Hover/Click
Sep21 200917 43.76 43.76 43.76 43.76 +0.48 1,030 7,086 +37 Hover/Click
Oct21 200917 43.89 43.89 43.89 43.89 +0.45 120 7,076 -111 Hover/Click
Nov21 200917 44.01 44.01 44.01 44.01 +0.43 39 6,487 +9 Hover/Click
Dec21 200917 43.18 44.27 43.03 44.12 +0.41 7,955 77,768 -25 Hover/Click
Jan22 200917 44.20 44.20 44.20 44.20 +0.39 35 3,929 +0 Hover/Click
Total Volume and Open Interest 149,084 460,357 -5,442  
US Dollar Index(ICE) Weekly Monthly
Dec20 200917 93.190 93.630 92.875 92.970 -0.260 18,636 28,076 +784 Hover/Click
Mar21 200917 93.370 93.370 92.865 92.920 -0.250 0 415 +0 Hover/Click
Jun21 200917 93.355 93.355 92.860 92.860 -0.250 0 2 +0 Hover/Click
Total Volume and Open Interest 18,636 28,493 +784  
Australian Dollar(CME) Weekly Monthly
Dec20 200917 73.04 73.17 72.56 73.06 +0.08 70,372 130,507 +2,303 Hover/Click
Mar21 200917 73.00 73.16 72.61 73.08 +0.08 32 180 +3 Hover/Click
Jun21 200917 73.08 73.08 73.08 73.08 +0.08 0 100 +0 Hover/Click
Total Volume and Open Interest 70,702 131,814 +2,383  
British Pound(CME) Weekly Monthly
Dec20 200917 129.73 130.06 128.70 129.67 +0.10 80,998 148,024 -821 Hover/Click
Mar21 200917 129.49 130.07 129.08 129.77 +0.11 33 514 +14 Hover/Click
Jun21 200917 129.83 129.83 129.83 129.83 +0.11 1 179 -1 Hover/Click
Total Volume and Open Interest 81,399 149,989 -770  
Canadian Dollar(CME) Weekly Monthly
Dec20 200917 75.91 76.06 75.51 75.91 -0.03 55,124 116,473 +1,453 Hover/Click
Mar21 200917 75.61 76.01 75.57 75.94 -0.03 69 702 +10 Hover/Click
Jun21 200917 75.80 75.93 75.80 75.93 -0.03 5 331 +5 Hover/Click
Sep21 200917 75.79 75.92 75.79 75.92 -0.03 0 116 +0 Hover/Click
Total Volume and Open Interest 55,314 117,901 -27,965  
Japanese Yen(CME) Weekly Monthly
Dec20 200917 95.41 95.78 95.19 95.63 +0.29 70,030 147,470 +2,395 Hover/Click
Mar21 200917 95.91 95.91 95.80 95.80 +0.29 168 533 +158 Hover/Click
Jun21 200917 95.93 95.93 95.93 95.93 +0.30 0 80 +0 Hover/Click
Total Volume and Open Interest 70,287 148,912 +2,540  
Swiss Franc(CME) Weekly Monthly
Dec20 200917 110.25 110.41 109.69 110.29 +0.18 15,186 52,281 -198 Hover/Click
Mar21 200917 110.45 110.62 110.45 110.62 +0.18 9 79 +9 Hover/Click
Jun21 200917 110.92 110.92 110.92 110.92 +0.19 0 21 +0 Hover/Click
Total Volume and Open Interest 15,195 52,411 -189  
EuroFX(CME) Weekly Monthly
Dec20 200917 118.36 118.75 117.59 118.61 +0.40 136,172 648,250 -2,204 Hover/Click
Mar21 200917 118.56 118.98 117.90 118.88 +0.40 1,117 1,883 +431 Hover/Click
Jun21 200917 119.12 119.12 119.12 119.12 +0.40 10 970 -6 Hover/Click
Total Volume and Open Interest 138,577 658,174 -1,802  
Mexican Peso(CME) Weekly Monthly
Oct20 200917 477.25 477.25 477.25 477.25 +3.88 2 171 +2  
Nov20 200917 475.75 475.75 475.75 475.75 +4.00        
Total Volume and Open Interest 44,551 134,482 -509  
Brazilian Real(CME) Weekly Monthly
Oct20 200917 191.10 191.25 188.85 190.85 unch 6,548 36,695 +518  
Nov20 200917 190.00 191.05 188.80 190.70 unch 63 233 +19  
Dec20 200917 189.40 190.45 189.40 190.45 -0.15 1 787 +0 Hover/Click
Jan21 200917 190.30 190.30 190.30 190.30 -0.15        
Total Volume and Open Interest 6,612 37,715 +537  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200917 178~010 178~250 177~310 178~040 +0~060 400 3,969 -224 Hover/Click
Dec20 200917 176~030 177~140 176~030 176~150 +0~080 275,159 1,170,478 +10,618 Hover/Click
Mar21 200917 178~000 178~000 178~000 178~000 +0~080 25 59 +10 Hover/Click
Total Volume and Open Interest 275,584 1,174,506 +10,404  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200917 139~180 139~290 139~180 139~205 unch 3,630 20,743 -1,808 Hover/Click
Dec20 200917 139~120 139~240 139~115 139~145 unch 747,829 3,247,069 -41,206 Hover/Click
Mar21 200917 139~145 139~145 139~145 139~145 unch       Hover/Click
Total Volume and Open Interest 751,459 3,267,812 -43,014  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200917 125~306 125~306 125~284 125~284 +0~004 1,583 43,599 -50 Hover/Click
Dec20 200917 125~302 126~036 125~302 126~002 +0~006 352,819 3,224,920 -12,254 Hover/Click
Mar21 200917 126~112 126~112 126~112 126~112 +0~054 0 58 +0 Hover/Click
Total Volume and Open Interest 354,402 3,268,577 -12,304  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200917 110~137 110~140 110~135 110~135 +0~004 1,825 41,771 -550 Hover/Click
Dec20 200917 110~142 110~153 110~142 110~147 +0~004 173,809 1,949,852 +9,824 Hover/Click
Mar21 200917 110~147 110~147 110~147 110~147 +0~004       Hover/Click
Total Volume and Open Interest 175,634 1,991,623 +9,274  
Eurodollars(CME) Weekly Monthly
Dec20 200917 99.725 99.735 99.720 99.730 +0.005 157,576 1,066,327 +5,144  
Mar21 200917 99.795 99.805 99.795 99.800 +0.005 74,421 980,839 -8,946  
Jun21 200917 99.810 99.820 99.805 99.815 +0.005 89,468 936,000 -5,446  
Sep21 200917 99.805 99.820 99.805 99.810 +0.005 98,285 809,516 -11,116  
Dec21 200917 99.780 99.795 99.775 99.785 +0.005 113,435 784,889 +11,009  
Mar22 200917 99.795 99.810 99.795 99.800 unch 60,001 655,389 +2,003  
Jun22 200917 99.790 99.805 99.785 99.795 unch 73,542 611,387 -4,968  
Sep22 200917 99.780 99.795 99.775 99.785 +0.005 56,206 414,129 +8,959  
Dec22 200917 99.745 99.765 99.740 99.750 unch 51,317 338,900 -4,813  
Mar23 200917 99.735 99.760 99.730 99.740 unch 39,446 438,483 -622  
Jun23 200917 99.705 99.730 99.700 99.710 unch 67,200 262,437 +4,173  
Sep23 200917 99.670 99.700 99.665 99.675 unch 53,527 260,877 -1,414  
Dec23 200917 99.615 99.650 99.610 99.620 -0.005 37,884 227,005 +2,383  
Mar24 200917 99.580 99.615 99.575 99.585 -0.005 15,985 152,999 +616  
Jun24 200917 99.530 99.570 99.525 99.535 -0.005 14,169 143,467 -419  
Sep24 200917 99.475 99.520 99.470 99.480 -0.010 11,805 152,370 +631  
Dec24 200917 99.415 99.460 99.405 99.420 -0.010 10,963 132,824 -302  
Mar25 200917 99.370 99.415 99.355 99.370 -0.010 9,513 88,074 +90  
Total Volume and Open Interest 1,140,431 8,882,113 +16,224  
Ultra T-Bond(CBOT)
Sep20 200917 221~07 221~07 219~13 219~28 +0~26 1,901 16,313 -1,142  
Dec20 200917 221~13 224~09 221~13 222~24 +0~27 117,421 991,063 +9,244  
Mar21 200917 222~24 222~24 222~24 222~24 +0~27        
Total Volume and Open Interest 119,322 1,007,376 +8,102  
Ultra 10-Yr T-Note(CBOT)
Sep20 200917 157~230 158~000 157~180 157~220 +0~035 7,570 45,429 -5,643  
Dec20 200917 159~180 160~105 159~180 159~250 +0~030 134,584 879,747 +1,743  
Mar21 200917 159~250 159~250 159~250 159~250 +0~030        
Total Volume and Open Interest 142,154 925,176 -3,900  
30 Day Federal Funds(CBOT)
Sep20 200917 99.910 99.912 99.908 99.908 unch 8,743 121,217 -3,645  
Oct20 200917 99.915 99.920 99.915 99.915 unch 20,061 222,322 -303  
Nov20 200917 99.920 99.925 99.920 99.920 unch 6,347 161,508 -517  
Dec20 200917 99.925 99.930 99.925 99.925 unch 3,449 129,091 +1,570  
Jan21 200917 99.935 99.940 99.930 99.935 unch 2,887 181,844 +749  
Feb21 200917 99.945 99.950 99.945 99.945 unch 1,507 100,250 -368  
Total Volume and Open Interest 56,895 1,412,189 +585  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200916 151.99 152.06 151.97 152.02 +0.03 1,308 11,685 +2,565 Hover/Click
Mar21 200916 152.02 152.02 152.02 152.02 +0.03       Hover/Click
Jun21 200916 152.02 152.02 152.02 152.02 +0.03       Hover/Click
Total Volume and Open Interest 1,705 11,685 -3,222  
Euro-Buxl(EUREX)
Dec20 200917 219.74 221.84 219.12 221.06 +1.22 41,549 220,910 -1,118  
Mar21 200917 219.80 219.80 219.80 219.80 +1.22        
Jun21 200917 218.26 218.26 218.26 218.26 +1.22        
Total Volume and Open Interest 41,549 220,910 -1,118  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200917 174.05 174.45 173.74 174.26 +0.34 473,821 1,216,873 +5,596 Hover/Click
Mar21 200917 176.43 176.47 176.42 176.47 +0.43 1 29 +1 Hover/Click
Jun21 200917 173.86 173.86 173.86 173.86 +0.34       Hover/Click
Total Volume and Open Interest 473,822 1,216,902 +5,597  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200917 135.03 135.17 134.90 135.13 +0.14 323,118 923,725 +1,900 Hover/Click
Mar21 200917 135.02 135.02 135.02 135.02 +0.14       Hover/Click
Jun21 200917 135.68 135.68 135.68 135.68 +0.14       Hover/Click
Total Volume and Open Interest 323,118 923,725 +1,900  
Euro-Schatz(EUREX)
Dec20 200917 112.28 112.30 112.25 112.29 +0.03 313,197 1,504,905 +36,044  
Mar21 200917 112.29 112.29 112.29 112.29 +0.03 0 1 +0  
Jun21 200917 113.10 113.10 113.10 113.10 +0.04        
Total Volume and Open Interest 313,197 1,504,906 +36,044  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200917 100.500 100.500 100.500 100.500 +0.005 0 566 -21  
Mar21 200917 100.525 100.525 100.525 100.525 +0.015 0 798 +0  
Total Volume and Open Interest 1 3,436 -22  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200917 136~29 137~18 136~29 137~18 +0~15 541 20,828 -269 Hover/Click
Dec20 200917 136~08 136~28 135~30 136~20 +0~15 234,106 519,534 -2,393 Hover/Click
Total Volume and Open Interest 234,647 540,362 -2,662  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200917 99.93 99.96 99.93 99.94 +0.01 138,942 613,933 +28,904  
Mar21 200917 99.97 100.03 99.96 100.01 +0.04 124,901 578,193 +43,538  
Jun21 200917 100.00 100.08 99.98 100.06 +0.06 102,418 623,253 +32,955  
Sep21 200917 100.02 100.10 100.00 100.08 +0.07 90,484 455,133 +10,073  
Dec21 200917 100.03 100.10 100.00 100.09 +0.06 89,390 403,185 +19,120  
Mar22 200917 100.01 100.09 100.00 100.07 +0.06 49,418 431,089 +7,379  
Total Volume and Open Interest 814,217 4,458,806 +133,551  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200917 100.495 100.505 100.490 100.500 +0.005 65,639 518,326 +1,849  
Mar21 200917 100.520 100.530 100.510 100.525 +0.015 70,808 308,807 -8,776  
Jun21 200917 100.535 100.540 100.525 100.540 +0.010 61,737 361,616 -6,619  
Total Volume and Open Interest 573,522 3,222,136 +21,695  
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 200917 99.91 99.91 99.90 99.91 unch 9,612 167,322 -323  
Mar21 200917 99.91 99.91 99.89 99.91 unch 7,874 134,620 +1,528  
Jun21 200917 99.91 99.91 99.89 99.91 unch 8,906 146,474 +1,982  
Sep21 200917 99.90 99.90 99.88 99.90 unch 6,444 94,188 -883  
Dec21 200917 99.88 99.88 99.86 99.87 -0.01 13,355 74,388 -4,386  
Mar22 200917 99.87 99.87 99.85 99.86 -0.01 6,016 72,393 +3,133  
Jun22 200917 99.86 99.86 99.84 99.85 -0.01 2,656 25,889 +378  
Sep22 200917 99.85 99.85 99.83 99.84 -0.01 3,288 13,231 +2,028  
Dec22 200917 99.82 99.82 99.81 99.82 unch 321 806 +320  
Total Volume and Open Interest 58,542 730,601 +3,777  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200917 99.09 99.11 99.06 99.11 +0.02 154,943 1,440,500 +20,044  
Mar21 200917 99.11 99.11 99.11 99.11 +0.02        
Total Volume and Open Interest 175,751 1,465,446    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200917 99.74 99.75 99.72 99.74 +0.00 198,512 992,309 +32,195  
Mar21 200917 99.74 99.74 99.74 99.74 +0.00        
Total Volume and Open Interest 217,907 1,031,502    
Gold(CMX) Weekly Monthly
Oct20 200917 1959.6 1960.5 1930.2 1941.3 -20.7 18,095 62,193 -41 Hover/Click
Dec20 200917 1967.6 1969.3 1938.2 1949.9 -20.6 239,538 430,358 +2,726 Hover/Click
Feb21 200917 1975.3 1975.3 1946.0 1957.3 -20.7 2,764 41,476 +553 Hover/Click
Apr21 200917 1971.6 1971.6 1950.8 1962.5 -20.9 967 19,488 +158 Hover/Click
Jun21 200917 1985.2 1985.2 1962.6 1966.6 -21.3 226 9,885 +41 Hover/Click
Aug21 200917 1970.8 1974.4 1965.3 1969.3 -21.4 37 5,623 +3 Hover/Click
Oct21 200917 1975.9 1977.2 1972.4 1972.4 -21.5 22 2,452 +7 Hover/Click
Dec21 200917 1993.1 1993.1 1966.7 1975.5 -21.7 58 7,030 +15 Hover/Click
Feb22 200917 1978.2 1978.2 1978.2 1978.2 -21.7 0 26 +0 Hover/Click
Apr22 200917 1980.1 1980.1 1980.1 1980.1 -21.7 0 9 +0 Hover/Click
Jun22 200917 1985.7 1985.7 1985.7 1985.7 -21.7 0 98 +0 Hover/Click
Total Volume and Open Interest 261,851 578,925 +3,493  
Silver(CMX) Weekly Monthly
Sep20 200917 2723.5 2723.5 2652.0 2698.5 -37.0 80 1,136 +23 Hover/Click
Dec20 200917 2734.5 2740.0 2640.5 2710.0 -37.6 60,449 140,484 +369 Hover/Click
Mar21 200917 2750.0 2753.0 2656.5 2725.4 -37.6 2,005 14,119 +73 Hover/Click
May21 200917 2725.5 2748.0 2668.5 2735.4 -38.2 151 2,500 +6 Hover/Click
Jul21 200917 2737.0 2745.6 2677.5 2745.6 -38.2 149 1,081 -6 Hover/Click
Sep21 200917 2744.0 2756.9 2704.0 2756.9 -38.2 90 935 +22 Hover/Click
Dec21 200917 2776.0 2776.0 2776.0 2776.0 -38.2 15 493 -4 Hover/Click
Total Volume and Open Interest 63,346 162,397 +602  
Platinum(NYMEX) Weekly Monthly
Oct20 200917 976.7 977.0 925.4 930.9 -42.6 15,722 37,358 -348 Hover/Click
Jan21 200917 983.2 983.2 933.0 938.7 -41.7 2,510 23,913 +1,675 Hover/Click
Apr21 200917 975.0 975.0 945.7 945.7 -41.7 8 464 -4 Hover/Click
Jul21 200917 950.0 950.9 947.1 950.9 -42.6 0 17 +0 Hover/Click
Total Volume and Open Interest 18,263 61,778 +1,346  
Palladium(NYMEX) Weekly Monthly
Sep20 200917 2361.50 2361.50 2317.60 2317.60 -82.30 0 87 -1 Hover/Click
Dec20 200917 2413.90 2413.90 2310.30 2335.30 -82.30 1,699 9,640 +267 Hover/Click
Mar21 200917 2400.30 2400.30 2340.00 2340.00 -82.20 11 180 +4 Hover/Click
Total Volume and Open Interest 1,710 9,914 +270  
Copper(CMX) Weekly Monthly
Sep20 200917 305.95 307.60 302.00 306.65 +0.85 376 1,915 -130 Hover/Click
Dec20 200917 306.95 308.60 301.25 307.10 +1.00 62,074 140,775 +2,884 Hover/Click
Mar21 200917 308.15 309.75 302.90 308.40 +0.95 5,429 52,237 -568 Hover/Click
May21 200917 304.90 309.75 303.60 308.75 +0.80 2,696 27,340 +458 Hover/Click
Jul21 200917 304.15 309.65 304.15 308.90 +0.70 887 8,310 +70 Hover/Click
Total Volume and Open Interest 72,358 244,071 +2,729  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200917 28069 28112 27550 27938 -116 50,836 22,739 -7,684 Hover/Click
Dec20 200917 27960 27995 27426 27819 -118 149,422 65,391 +9,252 Hover/Click
Mar21 200917 27785 27799 27350 27719 -108 110 44 -2 Hover/Click
Jun21 200917 27647 27647 27647 27647 -112 0 1 +0 Hover/Click
Total Volume and Open Interest 200,368 88,175 +1,566  
S & P 500(CME) Weekly Monthly
Sep20 200916 3389.50 3389.50 3389.50 3389.50 +7.00 1,550 36,781 -406  
Dec20 200917 3347.00 3351.00 3347.00 3351.00 -28.50 65 383 +44  
Mar21 200917 3343.00 3343.00 3343.00 3343.00 -28.25        
Jun21 200917 3327.75 3327.75 3327.75 3327.75 -28.50        
Total Volume and Open Interest 1,165 38,758 +124  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200917 3392.75 3396.50 3320.50 3361.50 -28.00 874,366 740,482 -430,095 Hover/Click
Dec20 200917 3381.50 3386.50 3310.25 3351.00 -28.50 1,903,406 2,164,654 +467,061 Hover/Click
Mar21 200917 3377.50 3377.50 3302.00 3343.00 -28.25 1,680 2,973 +721 Hover/Click
Jun21 200917 3327.75 3327.75 3327.75 3327.75 -28.50 0 37 +0 Hover/Click
Total Volume and Open Interest 2,779,452 2,908,148 +37,687  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200917 11269.50 11302.50 10918.75 11090.00 -178.75 224,404 108,279 -43,628 Hover/Click
Dec20 200917 11257.00 11288.50 10904.25 11075.25 -179.75 518,258 239,329 +55,780 Hover/Click
Mar21 200917 11265.00 11265.00 10902.25 11068.50 -181.00 935 755 +368 Hover/Click
Total Volume and Open Interest 743,597 348,364 +12,520  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200917 1886.00 1892.80 1863.20 1888.70 -10.20 9,868 9,949 -8,274 Hover/Click
Dec20 200917 1898.70 1898.70 1856.50 1882.30 -11.00 19,826 55,071 +4,120 Hover/Click
Mar21 200917 1881.30 1881.30 1881.30 1881.30 -11.90       Hover/Click
Total Volume and Open Interest 29,694 65,020 -4,154  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200917 30.40 32.01 29.75 29.83 -0.70 50,362 153,786 +7,184  
Nov20 200917 30.70 31.84 30.45 30.58 -0.20 19,382 36,955 +3,643  
Dec20 200917 29.89 30.77 29.74 30.15 +0.17 9,942 25,572 +1,195  
Total Volume and Open Interest 119,122 247,739 -14,128  
S & P 600(CME)
Sep20 200917 875.70 875.70 875.70 875.70 -6.90 0 827 -652  
Dec20 200917 876.20 876.20 876.20 876.20 -6.90        
Total Volume and Open Interest 0 827 -652  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200917 1555.80 1558.10 1522.40 1542.30 -12.60 131,716 112,924 -79,876 Hover/Click
Dec20 200917 1550.90 1554.10 1517.90 1537.70 -13.00 226,446 457,786 +95,348 Hover/Click
Mar21 200917 1546.50 1546.50 1520.00 1534.30 -12.30 5 11 +5 Hover/Click
Total Volume and Open Interest 358,167 570,721 +15,477  
Nikkei 225(CME)
Dec20 200917 23345 23400 23120 23260 -100 4,226 13,253 +342  
Mar21 200917 23210 23210 23210 23210 -100 0 20 +0  
Total Volume and Open Interest 4,226 13,273 +342  
Nikkei 225(SGX) Weekly Monthly
Dec20 200916 23305 23360 23235 23290 -125 82,632 96,811 +1,867  
Mar21 200916 23255 23255 23255 23255 -125 0 978 +0  
Jun21 200916 23100 23100 23100 23100 -125 0 6,608 +0  
Total Volume and Open Interest 82,770 127,267 -90,536  
Nikkei 225 Mini(JPX)
Dec20 200917 23265 23280 23100 23100 -200 309,602 266,545 -2,802  
Mar21 200916 23245 23300 23180 23240 -120 5,027 4,300 +770  
Jun21 200916 23080 23130 23025 23080 -120 288 1,270 -89  
Total Volume and Open Interest 501,270 356,523 -357,717  
Nikkei 225(JPX)
Dec20 200917 23260 23280 23100 23100 -200 24,396 276,461 -143  
Mar21 200917 23210 23220 23040 23040 -200 133 7,127 +49  
Jun21 200917 23000 23000 22880 22880 -200 0 15,822 +1  
Total Volume and Open Interest 24,529 364,528 -93  
Nikkei 225(CME) Yen
Dec20 200917 23290 23340 23060 23210 -90 20,619 35,788 +658  
Mar21 200917 23150 23150 23150 23150 -95 5 4 +3  
Jun21 200917 23010 23010 23010 23010 -95        
Total Volume and Open Interest 20,624 35,796 +661  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200917 23210 23210 23210 23210 -90        
Mar21 200917 23150 23150 23150 23150 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200917 5020.0 5054.5 4992.5 5039.5 -35.0 186,801 230,155 +0  
Oct20 200917 5009.5 5044.0 4982.5 5029.0 -35.5 139,360 200,007 +0  
Nov20 200917 5026.5 5026.5 5026.5 5026.5 -36.0        
Dec20 200917 4982.5 5029.0 4972.5 5018.0 -35.0 5,700 66,540 +0  
Mar21 200917 5005.0 5005.0 5005.0 5005.0 -35.0        
Jun21 200917 4917.5 4917.5 4917.5 4917.5 -35.0        
Total Volume and Open Interest 331,861 511,208 +106,571  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200917 24708 24734 24198 24334 -381 108,974 106,266 -1,081  
Oct20 200917 24700 24730 24200 24338 -377 1,071 5,462 +683  
Total Volume and Open Interest 110,501 123,099 -402  
DAX(EUREX) Weekly Monthly
Sep20 200917 13204.0 13249.5 13032.0 13225.5 -9.5 97,944 76,474 -4,129  
Dec20 200917 13188.0 13229.5 13014.0 13205.5 -12.0 40,147 40,082 +23,294  
Mar21 200917 13045.0 13195.5 13015.0 13195.5 -11.0 16 470 +16  
Total Volume and Open Interest 138,107 117,026 +19,181  
Mini-DAX(EUREX)
Sep20 200917 13189.0 13249.0 13032.0 13225.5 -9.5 41,281 11,456 -1,487  
Dec20 200917 13178.0 13229.0 13015.0 13205.5 -12.0 3,941 4,549 +2,187  
Mar21 200917 13071.0 13195.5 13071.0 13195.5 -11.0 0 15 +0  
Total Volume and Open Interest 45,222 16,020 +700  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200917 3321 3326 3284 3321 -13 1,979,913 3,084,631 -375,462  
Dec20 200917 3309 3313 3272 3308 -13 1,485,370 2,610,996 +948,463  
Mar21 200917 3262 3296 3262 3294 -14 6,594 20,747 +4,581  
Total Volume and Open Interest 3,471,877 5,780,290 +577,582  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200917 10470 10547 10435 10537 +9 95,497 126,529 -34,234  
Dec20 200917 10428 10507 10397 10497 +7 67,972 96,110 +42,491  
Mar21 200917 10388 10388 10388 10388 +7 0 138 -5  
Total Volume and Open Interest 163,469 222,777 +8,252  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200917 6079.50 6082.00 5996.00 6060.00 -20.50 461,664 136,069 -344,674  
Dec20 200917 6049.50 6052.00 5966.00 6029.00 -21.00 406,262 693,142 +321,856  
Mar21 200917 5978.00 5988.00 5977.00 5988.00 -22.50 0 192 +0  
Total Volume and Open Interest 867,926 829,468 -22,818  
SPI 200(SFE) Weekly Monthly
Sep20 200917 5968.0 5981.0 5935.0 5945.0 -18.0 268,344 160,783 -100,944  
Dec20 200917 5953.0 5969.0 5860.0 5863.0 -88.0 238,671 265,722 +150,769  
Mar21 200917 5798.0 5798.0 5796.0 5796.0 -88.0 0 1,681 +0  
Total Volume and Open Interest 507,131 428,726 +49,846  
FTSE MIB(ISE)
Sep20 200917 19740.00 19815.00 19625.00 19752.00 -184.00 43,988 73,812 -4,459  
Dec20 200917 19685.00 19740.00 19555.00 19675.00 -189.00 29,762 37,629 +19,127  
Mar21 200917 19390.00 19510.00 19390.00 19510.00 -199.00 0 5 +0  
Total Volume and Open Interest 73,750 111,446 +14,668  
KOSPI 200(KFE)
Dec20 200917 322.15 323.50 312.25 312.25 -9.00 179,986 269,960 -381  
Mar21 200917 318.75 320.25 308.55 308.55 -10.10 78 4,148 +10  
Jun21 200917 317.70 317.70 317.70 317.70 +8.80 2 15,302 +0  
Total Volume and Open Interest 180,070 306,742 -371  
GSCI(CME) Weekly Monthly
Oct20 200917 349.30 356.25 349.30 356.25 +4.40 59 5,993 +24  
Nov20 200917 360.20 360.20 360.20 360.20 +4.40        
Dec20 200917 364.50 364.50 355.50 364.50 +4.00        
Total Volume and Open Interest 115 7,718    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!