Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200918 1028.00 1046.75 1027.25 1043.50 +15.00 176,360 411,638 +3,487 Hover/Click
Jan21 200918 1030.75 1050.25 1030.00 1047.25 +16.00 51,551 137,481 +2,455 Hover/Click
Mar21 200918 1023.75 1041.00 1023.00 1038.00 +14.25 31,465 186,346 +1,080 Hover/Click
May21 200918 1019.00 1035.00 1018.50 1030.50 +11.50 15,699 89,621 -254 Hover/Click
Jul21 200918 1019.75 1037.50 1019.25 1030.25 +10.50 14,018 61,594 +244 Hover/Click
Aug21 200918 1015.50 1031.00 1015.50 1022.00 +9.00 840 4,217 +22 Hover/Click
Sep21 200918 997.00 1003.50 997.00 997.25 +7.00 457 2,058 +15 Hover/Click
Nov21 200918 970.50 983.75 970.50 976.25 +4.75 10,215 29,871 +551 Hover/Click
Jan22 200918 972.25 983.00 971.25 975.50 +4.00 1,062 6,721 +428 Hover/Click
Mar22 200918 953.25 965.50 952.25 955.75 +2.25 2,068 14,655 +1,163 Hover/Click
May22 200918 952.00 962.25 951.25 952.25 +1.25 577 2,486 +220 Hover/Click
Jul22 200918 964.50 964.50 953.25 953.25 +0.25 207 950 +68 Hover/Click
Aug22 200918 950.25 950.25 950.25 950.25 unch 0 32 +0 Hover/Click
Sep22 200918 938.00 938.00 938.00 938.00 unch 9 35 +0 Hover/Click
Total Volume and Open Interest 304,665 948,776 +9,529  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200918 330.80 339.10 330.60 337.40 +7.00 14,482 39,362 -1,120 Hover/Click
Dec20 200918 335.50 343.70 335.30 342.10 +6.80 62,300 185,846 +4,746 Hover/Click
Jan21 200918 335.80 343.70 335.70 342.40 +6.50 16,164 44,986 +608 Hover/Click
Mar21 200918 333.20 340.20 333.10 339.10 +5.80 9,344 68,540 +968 Hover/Click
May21 200918 329.80 336.50 329.80 335.10 +4.60 6,546 48,171 +345 Hover/Click
Jul21 200918 328.80 335.60 328.80 334.30 +4.80 4,970 32,397 -571 Hover/Click
Aug21 200918 326.80 333.30 326.80 331.80 +4.40 1,072 6,172 -30 Hover/Click
Sep21 200918 323.70 329.30 323.70 327.60 +3.80 847 8,566 -396 Hover/Click
Oct21 200918 318.30 323.10 318.30 321.50 +3.70 754 7,541 +69 Hover/Click
Dec21 200918 318.00 322.90 318.00 321.10 +3.40 1,789 12,474 +24 Hover/Click
Total Volume and Open Interest 119,165 458,792 +4,779  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200918 34.91 35.51 34.68 35.23 +0.32 19,618 35,929 -2,866 Hover/Click
Dec20 200918 34.86 35.49 34.65 35.14 +0.28 83,310 197,946 +8,410 Hover/Click
Jan21 200918 34.92 35.56 34.72 35.12 +0.19 15,160 49,827 +921 Hover/Click
Mar21 200918 34.99 35.64 34.81 35.07 +0.08 13,212 71,559 +20 Hover/Click
May21 200918 34.99 35.69 34.88 35.05 +0.02 9,984 61,890 +733 Hover/Click
Jul21 200918 35.13 35.69 34.86 34.95 -0.09 6,355 37,443 +91 Hover/Click
Aug21 200918 35.00 35.41 34.59 34.69 -0.12 605 5,109 +228 Hover/Click
Sep21 200918 34.90 34.90 34.24 34.33 -0.16 714 3,299 +173 Hover/Click
Oct21 200918 34.53 34.53 33.74 33.82 -0.21 855 6,138 +13 Hover/Click
Dec21 200918 34.19 34.59 33.67 33.76 -0.25 4,002 11,492 +1,349 Hover/Click
Total Volume and Open Interest 154,417 486,962 +9,211  
Canola(WCE) Weekly Monthly
Nov20 200918 531.9 534.2 528.2 531.3 -0.6 15,930 143,103 -564 Hover/Click
Jan21 200918 538.9 541.2 535.6 538.5 -0.4 10,726 45,661 -193 Hover/Click
Mar21 200918 544.2 547.3 541.8 545.0 +0.2 6,195 22,639 +3,113 Hover/Click
May21 200918 544.9 548.6 543.5 547.0 +1.4 2,075 12,950 +564 Hover/Click
Jul21 200918 546.0 548.9 545.2 548.1 +3.0 1,597 5,657 +417 Hover/Click
Total Volume and Open Interest 37,499 237,151 +3,765  
Corn(CBOT) Weekly Monthly
Dec20 200918 374.25 379.25 373.25 378.50 +3.25 158,937 809,937 -4,053 Hover/Click
Mar21 200918 382.75 388.00 381.75 387.50 +3.50 38,381 245,821 +3,366 Hover/Click
May21 200918 387.25 392.75 386.75 392.75 +4.00 19,439 102,796 +2,240 Hover/Click
Jul21 200918 390.50 395.75 389.75 395.50 +3.75 17,928 110,349 +3,139 Hover/Click
Sep21 200918 384.75 389.00 384.00 388.25 +2.75 4,056 41,958 +768 Hover/Click
Dec21 200918 389.00 393.25 388.00 393.25 +3.75 16,668 138,078 +2,803 Hover/Click
Mar22 200918 397.00 401.00 397.00 400.75 +3.00 800 6,544 +79 Hover/Click
May22 200918 402.25 405.00 402.25 405.00 +2.75 30 993 +21 Hover/Click
Jul22 200918 406.75 408.50 406.25 408.00 +2.25 350 3,308 -51 Hover/Click
Sep22 200918 394.25 394.25 394.25 394.25 +1.75 526 643 -56 Hover/Click
Total Volume and Open Interest 257,890 1,466,809 +8,479  
Wheat(CBOT) Weekly Monthly
Dec20 200918 555.75 578.00 555.50 575.00 +18.75 47,771 213,408 +979 Hover/Click
Mar21 200918 563.25 585.25 563.25 582.75 +18.75 9,962 67,017 -537 Hover/Click
May21 200918 568.00 588.75 568.00 586.75 +18.00 4,804 30,345 +423 Hover/Click
Jul21 200918 566.00 585.00 566.00 582.75 +15.50 3,775 39,671 +246 Hover/Click
Sep21 200918 572.00 588.50 571.75 586.75 +14.25 609 5,405 +11 Hover/Click
Dec21 200918 581.00 596.25 581.00 594.75 +13.00 1,009 14,144 -46 Hover/Click
Total Volume and Open Interest 67,968 372,846 +1,083  
Wheat(KCBT) Weekly Monthly
Dec20 200918 488.25 507.50 488.00 504.25 +16.75 27,333 135,471 -1,369 Hover/Click
Mar21 200918 499.00 517.75 498.75 515.00 +16.75 9,861 52,580 +15 Hover/Click
May21 200918 506.00 524.25 505.75 521.75 +16.50 2,942 19,275 +38 Hover/Click
Jul21 200918 510.75 528.50 510.75 526.75 +16.00 1,445 13,807 -217 Hover/Click
Sep21 200918 517.75 535.00 517.75 533.25 +15.50 171 3,289 +29 Hover/Click
Dec21 200918 528.00 545.00 528.00 543.50 +15.50 127 3,225 -8 Hover/Click
Mar22 200918 537.00 551.50 537.00 550.25 +13.50 0 127 +0 Hover/Click
Total Volume and Open Interest 41,879 227,864 -1,512  
Wheat(MGE) Weekly Monthly
Dec20 200918 540.00 554.75 540.00 551.25 +9.75 5,010 37,783 +943 Hover/Click
Mar21 200918 552.75 566.50 552.75 563.25 +10.00 2,211 11,733 +561 Hover/Click
May21 200918 561.75 574.75 561.75 571.25 +9.75 108 3,882 +12 Hover/Click
Jul21 200918 570.75 581.50 570.75 577.75 +8.75 31 1,938 +4 Hover/Click
Sep21 200918 574.00 585.50 574.00 582.25 +7.00 26 1,965 +6 Hover/Click
Dec21 200918 586.00 594.75 586.00 591.25 +6.00 5 551 -1 Hover/Click
Total Volume and Open Interest 7,391 57,855 +1,525  
Oats(CBOT) Weekly Monthly
Dec20 200918 273.25 284.75 273.00 283.25 +10.50 534 4,569 -242 Hover/Click
Mar21 200918 274.50 284.00 274.50 283.00 +9.00 32 328 +9 Hover/Click
May21 200918 277.50 280.25 277.50 280.25 +8.00 0 72 +0 Hover/Click
Jul21 200918 278.75 278.75 278.75 278.75 +8.00       Hover/Click
Total Volume and Open Interest 566 4,969 -233  
Rough Rice(CBOT) Weekly Monthly
Sep20 200914 12.22 12.22 12.22 12.22 unch 0 10 +0 Hover/Click
Nov20 200918 12.25 12.55 12.23 12.52 +0.27 242 9,153 -127 Hover/Click
Jan21 200918 12.42 12.69 12.42 12.68 +0.23 9 340 +6 Hover/Click
Mar21 200918 12.81 12.81 12.81 12.81 +0.23 0 51 +0 Hover/Click
Total Volume and Open Interest 251 9,554 -121  
Live Cattle(CME) Weekly Monthly
Oct20 200918 106.930 107.980 106.600 107.350 +0.565 23,048 46,361 -4,752 Hover/Click
Dec20 200918 111.400 112.535 111.035 111.850 +0.520 29,150 113,700 +3,435 Hover/Click
Feb21 200918 116.000 116.635 115.550 116.080 +0.330 11,103 57,314 +1,447 Hover/Click
Apr21 200918 117.785 118.450 117.535 118.150 +0.365 5,734 47,217 +1,103 Hover/Click
Jun21 200918 111.350 111.885 111.050 111.600 +0.400 1,906 24,733 +447 Hover/Click
Aug21 200918 109.635 110.080 109.400 109.885 +0.335 603 4,055 +197 Hover/Click
Total Volume and Open Interest 71,675 295,140 +1,927  
Feeder Cattle(CME) Weekly Monthly
Sep20 200918 140.300 141.750 140.300 140.880 +0.945 575 1,640 -205 Hover/Click
Oct20 200918 141.580 143.150 141.380 142.435 +0.985 4,155 12,456 -115 Hover/Click
Nov20 200918 142.200 143.550 142.000 142.535 +0.335 2,734 12,670 +275 Hover/Click
Jan21 200918 140.785 142.000 140.580 141.350 +0.565 1,443 10,338 +227 Hover/Click
Mar21 200918 140.185 141.500 140.185 140.950 +0.700 495 4,066 +41 Hover/Click
Apr21 200918 141.285 142.550 141.250 142.080 +0.580 203 861 +17 Hover/Click
May21 200918 141.750 143.000 141.750 142.400 +0.400 120 566 -5 Hover/Click
Total Volume and Open Interest 9,731 42,649 +239  
Lean Hogs(CME) Weekly Monthly
Oct20 200918 67.280 67.780 65.900 66.500 -0.030 18,712 36,363 -2,808 Hover/Click
Dec20 200918 64.220 64.500 62.800 63.530 -0.100 24,111 93,340 +672 Hover/Click
Feb21 200918 68.500 68.900 67.830 68.550 +0.350 11,662 38,247 +1,767 Hover/Click
Apr21 200918 71.550 71.800 71.050 71.630 +0.300 3,548 29,080 +708 Hover/Click
May21 200918 75.480 75.830 74.930 75.280 -0.100 50 1,039 +20  
Jun21 200918 79.950 80.200 79.330 79.980 +0.330 1,623 15,229 +313 Hover/Click
Jul21 200918 79.700 79.900 79.080 79.750 +0.370 442 5,204 +67 Hover/Click
Aug21 200918 78.450 78.450 77.700 78.380 +0.380 138 2,113 +19 Hover/Click
Total Volume and Open Interest 60,337 221,986 +767  
Class III Milk(CME) Weekly Monthly
Sep20 200918 16.25 16.29 16.25 16.29 +0.04 217 4,012 -25 Hover/Click
Oct20 200918 19.32 19.61 19.23 19.59 +0.55 516 4,589 +62 Hover/Click
Nov20 200918 18.11 18.70 18.11 18.70 +0.75 267 3,479 +36 Hover/Click
Dec20 200918 17.13 17.54 17.06 17.51 +0.52 140 2,678 +29 Hover/Click
Jan21 200918 16.60 16.86 16.50 16.84 +0.35 64 1,025 -4 Hover/Click
Feb21 200918 16.40 16.50 16.38 16.50 +0.22 9 914 +9 Hover/Click
Mar21 200918 16.45 16.47 16.39 16.47 +0.12 12 948 +1 Hover/Click
Apr21 200918 16.50 16.50 16.39 16.39 unch 7 541 +3 Hover/Click
May21 200918 16.49 16.49 16.49 16.49 +0.04 3 606 +3 Hover/Click
Jun21 200918 16.65 16.65 16.65 16.65 unch 6 535 +4 Hover/Click
Jul21 200918 16.80 16.80 16.80 16.80 unch 0 215 +0 Hover/Click
Aug21 200918 16.85 16.85 16.85 16.85 unch 0 190 +0 Hover/Click
Sep21 200918 16.97 16.97 16.97 16.97 unch 1 126 +0 Hover/Click
Total Volume and Open Interest 1,242 20,137 +118  
Cocoa(ICE) Weekly Monthly
Dec20 200918 2618 2671 2614 2641 +41 24,393 98,572 -3,472 Hover/Click
Mar21 200918 2600 2652 2598 2623 +38 10,406 64,104 +74 Hover/Click
May21 200918 2596 2639 2591 2611 +35 7,162 23,999 +483 Hover/Click
Jul21 200918 2588 2627 2586 2602 +33 1,090 13,772 +21 Hover/Click
Sep21 200918 2578 2601 2576 2590 +31 507 9,087 +54 Hover/Click
Dec21 200918 2561 2585 2560 2573 +30 511 9,097 +240 Hover/Click
Mar22 200918 2571 2571 2571 2571 +30 42 364 +30 Hover/Click
Total Volume and Open Interest 44,111 219,023 -2,570  
Coffee "C"(ICE) Weekly Monthly
Sep20 200918 118.35 118.35 113.60 113.60 -4.50 8 113 -8 Hover/Click
Dec20 200918 118.10 119.35 113.25 113.50 -4.50 30,761 113,903 +2,899 Hover/Click
Mar21 200918 119.55 121.05 115.05 115.30 -4.35 16,158 60,656 +778 Hover/Click
May21 200918 121.10 122.30 116.50 116.70 -4.35 6,436 36,263 -772 Hover/Click
Jul21 200918 122.50 123.50 117.95 118.05 -4.35 1,579 22,854 +127 Hover/Click
Sep21 200918 123.40 124.60 119.05 119.20 -4.25 907 10,314 +444 Hover/Click
Total Volume and Open Interest 56,659 274,144 +3,435  
Orange Juice(ICE) Weekly Monthly
Nov20 200918 117.50 118.80 116.55 118.30 +1.15 485 6,872 +9 Hover/Click
Jan21 200918 120.05 120.95 118.85 120.40 +1.10 36 1,199 +18 Hover/Click
Mar21 200918 122.95 122.95 122.95 122.95 +1.05 11 555 -3 Hover/Click
May21 200918 125.45 125.45 125.45 125.45 +1.05 5 109 +0 Hover/Click
Jul21 200918 127.65 127.65 127.65 127.65 +0.85 0 2 +0 Hover/Click
Sep21 200918 130.00 130.00 130.00 130.00 +0.70       Hover/Click
Total Volume and Open Interest 537 8,738 +24  
Sugar #11(ICE) Weekly Monthly
Oct20 200918 12.62 12.79 12.50 12.77 +0.15 112,808 129,862 -25,704 Hover/Click
Mar21 200918 13.30 13.40 13.10 13.38 +0.15 88,755 386,216 +15,613 Hover/Click
May21 200918 13.04 13.19 12.94 13.17 +0.12 20,428 142,932 +2,823 Hover/Click
Jul21 200918 12.84 12.94 12.74 12.92 +0.08 9,677 102,204 +1,331 Hover/Click
Oct21 200918 12.79 12.90 12.70 12.85 +0.06 4,843 93,524 +451 Hover/Click
Mar22 200918 13.15 13.19 13.02 13.12 +0.02 2,640 46,985 -42 Hover/Click
May22 200918 12.75 12.75 12.60 12.70 unch 971 32,642 -66 Hover/Click
Jul22 200918 12.39 12.43 12.31 12.39 -0.01 621 22,742 +77 Hover/Click
Total Volume and Open Interest 240,901 986,470 -5,593  
London Cocoa(LCE) Weekly Monthly
Dec20 200918 1861 1889 1856 1870 +14 11,026 62,305 -753 Hover/Click
Mar21 200918 1810 1829 1806 1814 +9 9,296 62,810 +50 Hover/Click
May21 200918 1790 1807 1788 1794 +5 4,374 38,773 -634 Hover/Click
Jul21 200918 1776 1792 1774 1780 +5 2,214 14,221 +20 Hover/Click
Sep21 200918 1770 1784 1767 1771 +4 1,004 16,201 -213 Hover/Click
Dec21 200918 1755 1768 1751 1755 +4 606 17,725 -89 Hover/Click
Mar22 200918 1759 1759 1759 1759 +4 11 1,186 -5 Hover/Click
Total Volume and Open Interest 28,541 213,715 -1,621  
London Sugar(LCE) Weekly Monthly
Dec20 200918 370.30 372.50 365.50 371.50 +3.30 4,692 40,387 +474 Hover/Click
Mar21 200918 370.00 372.10 365.90 371.90 +3.70 2,497 22,697 -474 Hover/Click
May21 200918 372.40 374.80 368.90 374.70 +3.50 1,009 12,264 +311 Hover/Click
Aug21 200918 368.90 372.80 368.60 372.70 +2.70 195 4,920 -39 Hover/Click
Oct21 200918 369.00 370.50 366.50 370.50 +2.00 64 3,774 +10 Hover/Click
Total Volume and Open Interest 8,468 85,814 +292  
Cotton(ICE) Weekly Monthly
Oct20 200918 64.18 64.18 64.16 64.16 -0.19 11 98 +1 Hover/Click
Dec20 200918 65.82 66.14 65.20 65.66 -0.19 11,741 125,884 +589 Hover/Click
Mar21 200918 66.89 67.04 66.19 66.58 -0.21 2,460 55,114 -273 Hover/Click
May21 200918 67.52 67.72 66.98 67.35 -0.20 805 12,077 -62 Hover/Click
Jul21 200918 68.42 68.42 67.69 68.01 -0.17 370 10,411 -96 Hover/Click
Oct21 200918 66.97 66.97 66.97 66.97 +0.09 1 4 +1 Hover/Click
Total Volume and Open Interest 15,780 221,972 +242  
Lumber(CME) Weekly Monthly
Nov20 200918 597.6 608.4 578.6 578.6 -19.0 484 2,132 -10  
Jan21 200918 541.9 542.0 523.0 523.0 -19.0 87 946 +2  
Mar21 200918 476.0 476.0 457.0 457.0 -19.0 12 298 -2  
May21 200918 457.7 457.7 457.7 457.7 -19.0 0 90 +0  
Jul21 200918 433.0 433.0 433.0 433.0 -19.0 0 1 +0  
Sep21 200918 434.5 434.5 434.5 434.5 -19.0        
Nov21 200918 434.5 434.5 434.5 434.5 -19.0        
Total Volume and Open Interest 583 3,467 -10  
Crude Oil(NYM) Weekly Monthly
Oct20 200918 40.97 41.49 40.30 41.11 +0.14 367,612 99,916 -35,141 Hover/Click
Nov20 200918 41.20 41.72 40.52 41.32 +0.10 283,420 365,913 +18,707 Hover/Click
Dec20 200918 41.51 42.02 40.86 41.61 +0.08 219,888 286,655 -16,449 Hover/Click
Jan21 200918 41.88 42.36 41.25 41.93 +0.06 55,786 129,461 +2,598 Hover/Click
Feb21 200918 42.16 42.67 41.61 42.24 +0.02 33,351 84,823 -7 Hover/Click
Mar21 200918 42.52 42.95 42.01 42.54 +0.01 32,642 134,589 -5,834 Hover/Click
Apr21 200918 42.67 43.20 42.31 42.81 -0.01 11,918 53,655 -734 Hover/Click
May21 200918 43.07 43.45 42.64 43.04 -0.03 8,086 54,075 +3,353 Hover/Click
Jun21 200918 43.22 43.66 42.81 43.24 -0.04 48,564 186,743 -223 Hover/Click
Jul21 200918 43.65 43.68 43.19 43.41 -0.06 4,197 41,878 +359 Hover/Click
Aug21 200918 43.69 43.78 43.17 43.55 -0.08 2,319 33,417 +193 Hover/Click
Sep21 200918 43.85 43.95 43.44 43.68 -0.08 7,131 53,179 +271 Hover/Click
Oct21 200918 43.80 43.80 43.80 43.80 -0.09 665 30,327 -129 Hover/Click
Nov21 200918 43.91 43.95 43.90 43.90 -0.11 583 25,759 -155 Hover/Click
Dec21 200918 44.06 44.43 43.61 44.00 -0.12 91,403 224,781 +14,742 Hover/Click
Jan22 200918 44.07 44.07 44.07 44.07 -0.13 439 22,541 +4 Hover/Click
Total Volume and Open Interest 1,189,930 2,090,453 -18,534  
e-miNY Crude Oil(NYM)
Oct20 200918 40.950 41.500 40.300 41.100 +0.125 9,721 1,173 +110  
Nov20 200918 41.175 41.700 40.525 41.325 +0.100 1,820 454 +22  
Dec20 200918 41.500 42.050 40.850 41.600 +0.075 304 637 +30  
Jan21 200918 42.275 42.300 41.800 41.925 +0.050 20 101 +3  
Feb21 200918 42.225 42.250 42.175 42.250 +0.025 2 70 +0  
Mar21 200918 42.550 42.700 41.300 42.550 +0.025 2 40 +0  
Apr21 200918 42.350 42.800 42.350 42.800 -0.025 6 68 +6  
May21 200918 43.050 43.050 43.050 43.050 -0.025 0 20 +0  
Jun21 200918 43.300 43.300 43.075 43.250 -0.025 2 126 -1  
Jul21 200918 43.400 43.400 43.400 43.400 -0.075 0 10 +0  
Total Volume and Open Interest 11,887 2,879 +175  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200918 115.98 117.13 114.31 115.90 -0.08 63,761 74,953 -6,517 Hover/Click
Nov20 200918 117.42 118.58 115.74 117.01 -0.42 48,226 92,025 +4,584 Hover/Click
Dec20 200918 119.23 120.38 117.60 118.76 -0.47 39,462 58,976 +2,919 Hover/Click
Jan21 200918 121.17 122.24 119.54 120.70 -0.45 15,334 34,346 -1,300 Hover/Click
Feb21 200918 122.83 123.75 121.43 122.38 -0.43 9,729 32,666 +333 Hover/Click
Mar21 200918 124.92 124.92 122.69 123.62 -0.41 7,653 22,883 +1,336 Hover/Click
Apr21 200918 125.16 125.30 123.40 124.29 -0.34 2,494 14,589 +463 Hover/Click
May21 200918 125.38 125.73 124.80 125.29 -0.27 1,411 10,191 +193 Hover/Click
Jun21 200918 126.74 127.08 125.68 126.49 -0.23 5,865 24,617 -195 Hover/Click
Jul21 200918 128.05 128.60 127.50 128.16 -0.18 767 5,126 +14 Hover/Click
Aug21 200918 129.64 129.73 129.64 129.73 -0.14 792 5,683 +1 Hover/Click
Sep21 200918 131.27 131.27 131.16 131.19 -0.10 934 6,132 -216 Hover/Click
Oct21 200918 132.57 132.57 132.57 132.57 -0.06 1,050 4,008 +111 Hover/Click
Nov21 200918 133.73 133.73 133.73 133.73 -0.05 487 3,386 -32 Hover/Click
Total Volume and Open Interest 201,387 439,214 +1,343  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200918 122.52 123.82 121.14 123.66 +1.22 66,080 69,593 -6,326 Hover/Click
Nov20 200918 120.27 121.42 118.91 120.97 +0.80 65,063 98,283 +4,186 Hover/Click
Dec20 200918 118.62 119.62 117.34 119.28 +0.69 38,729 58,132 +625 Hover/Click
Jan21 200918 118.85 119.90 117.57 119.42 +0.63 10,995 26,476 +92 Hover/Click
Feb21 200918 119.27 120.72 118.57 120.54 +0.63 5,062 10,989 -111 Hover/Click
Mar21 200918 122.15 122.82 120.78 122.65 +0.61 4,486 23,562 -397 Hover/Click
Apr21 200918 137.02 137.15 135.74 137.12 +0.54 2,507 15,866 -74 Hover/Click
May21 200918 138.45 138.54 137.39 138.43 +0.42 2,508 9,797 +373 Hover/Click
Jun21 200918 138.70 138.70 137.19 138.50 +0.30 3,591 29,694 +707 Hover/Click
Jul21 200918 137.63 137.98 137.60 137.98 +0.20 839 4,110 +18 Hover/Click
Total Volume and Open Interest 201,992 370,197 -940  
e-miNY RBOB Gasoline(NYM)
Oct20 200918 123.70 123.70 123.66 123.70 +1.26 0 2 +0  
Nov20 200918 121.00 121.00 120.97 121.00 +0.83        
Dec20 200918 119.30 119.30 119.28 119.30 +0.71        
Jan21 200918 119.40 119.42 119.40 119.40 +0.61        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200918 1.999 2.074 1.926 2.048 +0.006 119,392 101,856 -10,933 Hover/Click
Nov20 200918 2.556 2.654 2.521 2.633 +0.056 89,241 264,318 +9,041 Hover/Click
Dec20 200918 3.074 3.169 3.041 3.154 +0.057 37,487 119,379 +4,194 Hover/Click
Jan21 200918 3.210 3.298 3.175 3.285 +0.056 29,056 141,132 +2,028 Hover/Click
Feb21 200918 3.161 3.254 3.135 3.242 +0.053 7,383 56,200 +275 Hover/Click
Mar21 200918 3.050 3.126 3.025 3.116 +0.042 15,688 115,941 +1,714 Hover/Click
Apr21 200918 2.775 2.820 2.760 2.813 +0.018 8,906 78,868 +921 Hover/Click
May21 200918 2.730 2.779 2.729 2.771 +0.013 4,745 45,635 +813 Hover/Click
Jun21 200918 2.767 2.805 2.759 2.798 +0.011 2,943 28,598 -496 Hover/Click
Jul21 200918 2.799 2.840 2.791 2.834 +0.009 2,384 20,734 +79 Hover/Click
Aug21 200918 2.812 2.851 2.812 2.845 +0.008 1,774 22,275 +232 Hover/Click
Sep21 200918 2.798 2.839 2.798 2.833 +0.008 2,092 28,109 +291 Hover/Click
Oct21 200918 2.832 2.865 2.827 2.860 +0.009 4,179 70,139 +432 Hover/Click
Nov21 200918 2.893 2.917 2.884 2.914 +0.009 1,133 27,137 +72 Hover/Click
Dec21 200918 3.034 3.057 3.025 3.052 +0.007 1,415 24,141 -65 Hover/Click
Jan22 200918 3.131 3.155 3.131 3.151 +0.008 1,832 24,144 +439 Hover/Click
Total Volume and Open Interest 333,672 1,263,093 +10,270  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200918 43.22 43.80 42.53 43.15 -0.15 237,248 286,248 -20,398 Hover/Click
Dec20 200918 43.75 44.30 43.06 43.68 -0.14 211,025 443,303 +8,854 Hover/Click
Jan21 200918 44.15 44.67 43.52 44.10 -0.13 73,858 256,711 +3,895 Hover/Click
Feb21 200918 44.49 44.98 43.93 44.46 -0.12 44,379 137,902 +4,144 Hover/Click
Mar21 200918 44.80 45.31 44.31 44.80 -0.12 39,241 136,097 +4,869 Hover/Click
Apr21 200918 45.15 45.59 44.67 45.12 -0.12 16,883 69,412 +913 Hover/Click
May21 200918 45.32 45.89 45.06 45.43 -0.13 15,453 66,588 +1,704 Hover/Click
Jun21 200918 45.74 46.18 45.31 45.73 -0.14 43,827 191,052 +2,555 Hover/Click
Jul21 200918 45.88 46.41 45.61 45.96 -0.15 7,969 59,359 -118 Hover/Click
Aug21 200918 46.17 46.17 46.17 46.17 -0.17 3,752 40,262 -287 Hover/Click
Sep21 200918 46.28 46.41 46.20 46.38 -0.17 3,843 49,124 +839 Hover/Click
Oct21 200918 46.56 46.56 46.56 46.56 -0.17 1,120 30,454 +120 Hover/Click
Nov21 200918 46.71 46.71 46.71 46.71 -0.16 1,182 25,386 +439 Hover/Click
Dec21 200918 46.91 47.30 46.49 46.85 -0.17 45,176 238,135 -3,429 Hover/Click
Total Volume and Open Interest 764,071 2,460,858 +4,068  
Gas Oil(ICE) Weekly Monthly
Oct20 200918 340.00 344.75 336.00 339.75 -0.25 108,524 148,336 -15,739 Hover/Click
Nov20 200918 346.50 351.50 342.50 346.50 -0.25 89,647 147,199 +1,928 Hover/Click
Dec20 200918 351.75 356.25 347.75 351.75 unch 78,318 133,003 +7,776 Hover/Click
Jan21 200918 356.25 361.25 353.00 357.25 +0.25 24,513 61,707 +4,127 Hover/Click
Feb21 200918 361.75 366.00 358.00 362.25 +0.25 19,926 45,050 +2,142 Hover/Click
Mar21 200918 366.25 370.50 362.75 367.00 +0.50 13,321 42,727 +1,735 Hover/Click
Apr21 200918 371.00 374.00 366.75 370.75 +0.50 6,509 25,684 +1,330 Hover/Click
May21 200918 373.00 377.25 370.50 374.25 +0.25 2,704 22,601 +239 Hover/Click
Jun21 200918 376.25 380.50 373.50 377.50 +0.50 13,015 50,576 -173 Hover/Click
Jul21 200918 381.75 384.00 378.00 381.50 +0.50 1,533 18,234 +626 Hover/Click
Total Volume and Open Interest 372,597 933,262 +3,936  
Ethanol(CBOT)
Oct20 200918 1.350 1.355 1.346 1.355 +0.010 3 40 -2  
Nov20 200918 1.340 1.340 1.340 1.340 +0.010 6 6 +5  
Dec20 200918 1.345 1.345 1.345 1.345 +0.010 0 1 +0  
Jan21 200918 1.330 1.330 1.330 1.330 +0.010        
Feb21 200918 1.330 1.330 1.330 1.330 +0.010        
Mar21 200918 1.330 1.330 1.330 1.330 +0.010        
Apr21 200918 1.375 1.375 1.375 1.375 +0.010        
May21 200918 1.395 1.395 1.395 1.395 +0.010        
Total Volume and Open Interest 9 47 +3  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200918 40.89 41.46 40.31 41.11 +0.14 35,706 29,555 -824 Hover/Click
Nov20 200918 41.12 41.71 40.53 41.32 +0.10 45,550 54,256 +3,332 Hover/Click
Dec20 200918 41.43 42.00 40.87 41.61 +0.08 64,082 81,923 -1,300 Hover/Click
Jan21 200918 41.98 42.32 41.44 41.93 +0.06 21,322 21,079 +557 Hover/Click
Feb21 200918 42.34 42.61 41.64 42.24 +0.02 8,339 11,479 -340 Hover/Click
Mar21 200918 42.64 42.94 42.09 42.54 +0.01 7,460 15,535 +415 Hover/Click
Apr21 200918 42.97 43.01 42.38 42.81 -0.01 1,520 7,266 +124 Hover/Click
May21 200918 43.16 43.17 42.63 43.04 -0.03 1,267 5,760 -117 Hover/Click
Jun21 200918 43.14 43.53 42.85 43.24 -0.04 11,722 32,623 -48 Hover/Click
Jul21 200918 43.41 43.41 43.41 43.41 -0.06 549 5,659 -277 Hover/Click
Aug21 200918 43.55 43.55 43.55 43.55 -0.08 561 6,294 -160 Hover/Click
Sep21 200918 43.68 43.68 43.68 43.68 -0.08 1,427 6,677 -409 Hover/Click
Oct21 200918 43.80 43.80 43.80 43.80 -0.09 459 6,845 -231 Hover/Click
Nov21 200918 43.90 43.90 43.90 43.90 -0.11 276 6,297 -190 Hover/Click
Dec21 200918 43.96 44.31 43.66 44.00 -0.12 13,521 78,560 +792 Hover/Click
Jan22 200918 44.07 44.07 44.07 44.07 -0.13 14 3,919 -10 Hover/Click
Total Volume and Open Interest 217,735 462,566 +2,209  
US Dollar Index(ICE) Weekly Monthly
Dec20 200918 92.895 93.045 92.770 92.952 -0.018 35,510 26,785 -1,291 Hover/Click
Mar21 200918 92.800 92.945 92.770 92.908 -0.012 20 422 +7 Hover/Click
Jun21 200918 92.848 92.848 92.848 92.848 -0.012 0 2 +0 Hover/Click
Total Volume and Open Interest 35,530 27,209 -1,284  
Australian Dollar(CME) Weekly Monthly
Dec20 200918 73.13 73.36 72.84 73.01 -0.05 86,760 128,980 -1,527 Hover/Click
Mar21 200918 73.22 73.30 72.99 73.03 -0.05 23 184 +4 Hover/Click
Jun21 200918 73.03 73.03 73.03 73.03 -0.05 9 100 +0 Hover/Click
Total Volume and Open Interest 86,952 130,291 -1,523  
British Pound(CME) Weekly Monthly
Dec20 200918 129.73 130.05 129.20 129.33 -0.34 103,722 146,634 -1,390 Hover/Click
Mar21 200918 129.92 130.05 129.33 129.43 -0.34 100 502 -12 Hover/Click
Jun21 200918 130.04 130.04 129.49 129.49 -0.34 32 211 +32 Hover/Click
Total Volume and Open Interest 104,691 148,679 -1,310  
Canadian Dollar(CME) Weekly Monthly
Dec20 200918 76.02 76.14 75.72 75.80 -0.11 64,576 118,808 +2,335 Hover/Click
Mar21 200918 76.10 76.10 75.79 75.83 -0.11 11 709 +7 Hover/Click
Jun21 200918 75.82 75.82 75.82 75.82 -0.11 1 332 +1 Hover/Click
Sep21 200918 75.99 75.99 75.81 75.81 -0.11 0 116 +0 Hover/Click
Total Volume and Open Interest 64,607 120,241 +2,340  
Japanese Yen(CME) Weekly Monthly
Dec20 200918 95.57 96.01 95.46 95.76 +0.13 102,483 148,530 +1,060 Hover/Click
Mar21 200918 95.97 96.05 95.93 95.93 +0.13 5 531 -2 Hover/Click
Jun21 200918 96.05 96.05 96.05 96.05 +0.12 0 80 +0 Hover/Click
Total Volume and Open Interest 102,664 149,960 +1,048  
Swiss Franc(CME) Weekly Monthly
Dec20 200918 110.37 110.46 109.96 110.15 -0.14 21,982 53,228 +947 Hover/Click
Mar21 200918 110.48 110.48 110.48 110.48 -0.14 6 80 +1 Hover/Click
Jun21 200918 110.74 110.77 110.74 110.77 -0.15 0 21 +0 Hover/Click
Total Volume and Open Interest 21,988 53,359 +948  
EuroFX(CME) Weekly Monthly
Dec20 200918 118.67 118.93 118.48 118.74 +0.13 201,295 658,135 +9,885 Hover/Click
Mar21 200918 119.01 119.13 118.79 119.01 +0.13 552 1,961 +78 Hover/Click
Jun21 200918 119.29 119.29 119.24 119.24 +0.12 19 975 +5 Hover/Click
Total Volume and Open Interest 204,376 668,704 +10,530  
Mexican Peso(CME) Weekly Monthly
Oct20 200918 472.38 472.38 472.38 472.38 -4.88 1 172 +1  
Nov20 200918 470.75 470.75 470.75 470.75 -5.00        
Total Volume and Open Interest 45,389 136,745 +2,263  
Brazilian Real(CME) Weekly Monthly
Oct20 200918 191.50 191.50 185.15 186.60 -4.25 6,620 35,737 -958  
Nov20 200918 190.30 190.30 185.85 186.50 -4.20 226 327 +94  
Dec20 200918 191.25 191.25 186.30 186.30 -4.15 6 788 +1 Hover/Click
Jan21 200918 186.10 186.10 186.10 186.10 -4.20        
Total Volume and Open Interest 6,852 36,852 -863  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200918 178~050 178~050 177~210 177~210 -0~150 3,896 2,249 -1,720 Hover/Click
Dec20 200918 176~100 176~280 175~290 176~000 -0~150 291,617 1,177,197 +6,719 Hover/Click
Mar21 200918 177~280 177~280 177~170 177~170 -0~150 4 61 +2 Hover/Click
Total Volume and Open Interest 295,517 1,179,507 +5,001  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200918 139~225 139~225 139~180 139~195 -0~010 4,957 19,146 -1,597 Hover/Click
Dec20 200918 139~135 139~180 139~110 139~130 -0~015 872,530 3,224,078 -22,991 Hover/Click
Mar21 200918 139~130 139~130 139~130 139~130 -0~015       Hover/Click
Total Volume and Open Interest 877,487 3,243,224 -24,588  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200918 125~292 125~292 125~270 125~276 -0~006 4,376 41,451 -2,148 Hover/Click
Dec20 200918 125~312 126~012 125~300 125~312 -0~010 537,096 3,203,293 -21,627 Hover/Click
Mar21 200918 126~102 126~102 126~102 126~102 -0~010 20 73 +15 Hover/Click
Total Volume and Open Interest 541,492 3,244,817 -23,760  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200918 110~137 110~137 110~132 110~133 -0~002 5,874 42,271 +500 Hover/Click
Dec20 200918 110~145 110~150 110~141 110~144 -0~003 229,541 1,953,982 +4,130 Hover/Click
Mar21 200918 110~144 110~144 110~144 110~144 -0~003       Hover/Click
Total Volume and Open Interest 235,415 1,996,253 +4,630  
Eurodollars(CME) Weekly Monthly
Dec20 200918 99.735 99.745 99.730 99.735 +0.005 249,354 1,085,961 +19,634  
Mar21 200918 99.800 99.805 99.790 99.795 -0.005 118,880 994,345 +13,506  
Jun21 200918 99.810 99.820 99.800 99.805 -0.010 104,416 935,530 -470  
Sep21 200918 99.810 99.815 99.795 99.800 -0.010 91,329 825,841 +16,325  
Dec21 200918 99.785 99.790 99.770 99.775 -0.010 87,005 782,790 -2,099  
Mar22 200918 99.795 99.805 99.785 99.790 -0.010 81,850 650,820 -4,569  
Jun22 200918 99.790 99.795 99.780 99.785 -0.010 79,424 620,689 +9,302  
Sep22 200918 99.775 99.785 99.765 99.770 -0.015 71,653 417,865 +3,736  
Dec22 200918 99.745 99.755 99.730 99.740 -0.010 81,702 339,792 +892  
Mar23 200918 99.735 99.745 99.725 99.730 -0.010 77,304 431,541 -6,942  
Jun23 200918 99.705 99.715 99.695 99.700 -0.010 117,995 266,517 +4,080  
Sep23 200918 99.670 99.685 99.660 99.665 -0.010 102,209 274,467 +13,590  
Dec23 200918 99.615 99.630 99.605 99.615 -0.005 93,427 246,508 +19,503  
Mar24 200918 99.585 99.595 99.570 99.580 -0.005 43,317 154,001 +1,002  
Jun24 200918 99.530 99.545 99.520 99.525 -0.010 47,330 140,706 -2,761  
Sep24 200918 99.475 99.495 99.465 99.470 -0.010 39,752 154,601 +2,231  
Dec24 200918 99.415 99.435 99.400 99.410 -0.010 45,818 128,564 -4,260  
Mar25 200918 99.365 99.385 99.350 99.360 -0.010 23,306 90,146 +2,072  
Total Volume and Open Interest 1,693,387 8,974,785 +92,672  
Ultra T-Bond(CBOT)
Sep20 200918 219~11 219~12 218~28 218~28 -1~00 1,521 14,879 -1,434  
Dec20 200918 222~08 223~15 221~16 221~21 -1~03 136,058 995,452 +4,389  
Mar21 200918 221~21 221~21 221~21 221~21 -1~03        
Total Volume and Open Interest 137,579 1,010,331 +2,955  
Ultra 10-Yr T-Note(CBOT)
Sep20 200918 157~265 157~285 157~155 157~170 -0~050 17,317 35,468 -9,961  
Dec20 200918 159~225 160~010 159~180 159~205 -0~045 192,393 879,688 -59  
Mar21 200918 159~205 159~205 159~205 159~205 -0~045        
Total Volume and Open Interest 209,710 915,156 -10,020  
30 Day Federal Funds(CBOT)
Sep20 200918 99.910 99.910 99.908 99.908 unch 12,533 125,092 +3,875  
Oct20 200918 99.915 99.920 99.915 99.915 unch 21,562 219,573 -2,749  
Nov20 200918 99.925 99.925 99.920 99.920 unch 19,358 164,364 +2,856  
Dec20 200918 99.925 99.930 99.925 99.925 unch 7,514 131,111 +2,020  
Jan21 200918 99.935 99.935 99.930 99.930 -0.005 27,459 183,221 +1,377  
Feb21 200918 99.945 99.945 99.940 99.940 -0.005 15,243 98,109 -2,141  
Total Volume and Open Interest 147,353 1,429,652 +17,463  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200917 152.02 152.10 151.98 152.07 +0.05 905 12,046 +361 Hover/Click
Mar21 200917 152.07 152.07 152.07 152.07 +0.05       Hover/Click
Jun21 200917 152.07 152.07 152.07 152.07 +0.05       Hover/Click
Total Volume and Open Interest 905 12,046 +361  
Euro-Buxl(EUREX)
Dec20 200918 220.90 221.50 219.64 220.20 -0.86 52,465 226,684 +5,774  
Mar21 200918 218.94 218.94 218.94 218.94 -0.86        
Jun21 200918 217.40 217.40 217.40 217.40 -0.86        
Total Volume and Open Interest 52,465 226,684 +5,774  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200918 174.07 174.43 173.93 174.07 -0.19 456,236 1,212,413 -4,460 Hover/Click
Mar21 200918 176.27 176.27 176.27 176.27 -0.20 0 29 +0 Hover/Click
Jun21 200918 173.67 173.67 173.67 173.67 -0.19       Hover/Click
Total Volume and Open Interest 456,236 1,212,442 -4,460  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200918 135.12 135.21 135.02 135.09 -0.04 328,049 942,580 +18,855 Hover/Click
Mar21 200918 134.98 134.98 134.98 134.98 -0.04       Hover/Click
Jun21 200918 135.64 135.64 135.64 135.64 -0.04       Hover/Click
Total Volume and Open Interest 328,049 942,580 +18,855  
Euro-Schatz(EUREX)
Dec20 200918 112.30 112.32 112.28 112.29 -0.00 370,868 1,526,364 +21,459  
Mar21 200918 112.29 112.29 112.29 112.29 -0.00 0 1 +0  
Jun21 200918 113.09 113.09 113.09 113.09 -0.01        
Total Volume and Open Interest 370,868 1,526,365 +21,459  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200918 100.505 100.510 100.505 100.510 +0.010 0 566 +0  
Mar21 200918 100.525 100.525 100.525 100.525 unch 0 798 +0  
Total Volume and Open Interest 0 3,436 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200918 137~17 137~17 137~17 137~17 -0~01 14 20,821 -7 Hover/Click
Dec20 200918 136~14 136~25 136~12 136~19 -0~01 193,313 530,185 +10,651 Hover/Click
Total Volume and Open Interest 193,327 551,006 +10,644  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200918 99.95 99.96 99.94 99.96 +0.01 185,354 629,219 +15,286  
Mar21 200918 100.01 100.03 100.01 100.02 +0.00 126,696 571,206 -6,987  
Jun21 200918 100.06 100.08 100.06 100.07 +0.01 109,183 635,862 +12,609  
Sep21 200918 100.09 100.11 100.08 100.09 +0.00 140,531 469,877 +14,744  
Dec21 200918 100.09 100.11 100.08 100.10 +0.01 109,838 425,259 +22,074  
Mar22 200918 100.08 100.10 100.07 100.08 +0.01 79,420 435,975 +4,886  
Total Volume and Open Interest 1,058,244 4,164,409 -294,397  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200918 100.500 100.515 100.495 100.505 +0.005 136,447 519,693 +1,367  
Mar21 200918 100.525 100.535 100.520 100.525 unch 148,841 302,406 -6,401  
Jun21 200918 100.540 100.550 100.530 100.540 unch 92,276 364,855 +3,239  
Total Volume and Open Interest 1,052,889 3,271,647 +49,511  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200918 99.91 99.91 99.90 99.91 unch 3,117 168,136 +814  
Mar21 200918 99.90 99.91 99.89 99.91 unch 6,223 134,247 -373  
Jun21 200918 99.90 99.91 99.89 99.90 -0.01 6,353 145,302 -1,172  
Sep21 200918 99.89 99.89 99.87 99.89 -0.01 5,396 94,811 +623  
Dec21 200918 99.86 99.87 99.85 99.86 -0.01 5,736 74,305 -83  
Mar22 200918 99.86 99.86 99.83 99.84 -0.02 8,256 74,980 +2,587  
Jun22 200918 99.84 99.84 99.82 99.83 -0.02 5,710 25,648 -241  
Sep22 200918 99.84 99.84 99.81 99.82 -0.02 5,431 16,342 +3,111  
Dec22 200918 99.81 99.81 99.79 99.79 -0.03 118 826 +20  
Mar23 200918 99.74 99.75 99.74 99.75 -0.03 14 229 +0  
Total Volume and Open Interest 46,691 735,836 +5,235  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200918 99.11 99.13 99.06 99.06 -0.05 120,228 1,448,412 +7,912  
Mar21 200918 99.06 99.06 99.06 99.06 -0.05        
Total Volume and Open Interest 120,228 1,448,412 -17,034  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200918 99.74 99.74 99.71 99.71 -0.03 173,049 984,608 -7,701  
Mar21 200918 99.71 99.71 99.71 99.71 -0.03        
Total Volume and Open Interest 173,049 984,608 -46,894  
Gold(CMX) Weekly Monthly
Oct20 200918 1944.0 1959.1 1942.9 1953.2 +11.9 11,668 62,206 +13 Hover/Click
Dec20 200918 1951.1 1968.2 1951.1 1962.1 +12.2 298,385 433,484 +3,126 Hover/Click
Feb21 200918 1958.6 1975.3 1958.6 1969.7 +12.4 2,691 41,615 +139 Hover/Click
Apr21 200918 1974.0 1979.7 1964.8 1975.0 +12.5 402 19,496 +8 Hover/Click
Jun21 200918 1979.7 1984.8 1968.9 1979.2 +12.6 167 9,899 +14 Hover/Click
Aug21 200918 1974.2 1982.0 1973.6 1981.9 +12.6 106 5,626 +3 Hover/Click
Oct21 200918 1983.5 1985.4 1982.6 1984.9 +12.5 20 2,459 +7 Hover/Click
Dec21 200918 1980.6 1988.5 1977.1 1987.8 +12.3 33 7,029 -1 Hover/Click
Feb22 200918 1990.5 1990.5 1990.5 1990.5 +12.3 0 26 +0 Hover/Click
Apr22 200918 1992.4 1992.4 1992.4 1992.4 +12.3 0 9 +0 Hover/Click
Jun22 200918 1998.0 1998.0 1998.0 1998.0 +12.3 0 98 +0 Hover/Click
Total Volume and Open Interest 313,687 582,353 +3,428  
Silver(CMX) Weekly Monthly
Sep20 200918 2728.5 2731.0 2702.8 2702.8 +4.3 233 1,054 -82 Hover/Click
Dec20 200918 2728.5 2758.0 2687.0 2712.9 +2.9 63,703 140,195 -289 Hover/Click
Mar21 200918 2744.5 2772.5 2705.0 2728.3 +2.9 1,325 14,280 +161 Hover/Click
May21 200918 2753.5 2780.0 2726.0 2738.2 +2.8 61 2,501 +1 Hover/Click
Jul21 200918 2782.5 2790.0 2747.8 2747.8 +2.2 30 1,081 +0 Hover/Click
Sep21 200918 2741.0 2767.5 2741.0 2759.1 +2.2 9 936 +1 Hover/Click
Dec21 200918 2771.5 2778.2 2759.0 2778.2 +2.2 15 490 -3 Hover/Click
Total Volume and Open Interest 65,995 162,351 -46  
Platinum(NYMEX) Weekly Monthly
Oct20 200918 935.3 950.6 930.7 938.5 +7.6 13,344 36,442 -916 Hover/Click
Jan21 200918 946.0 957.8 938.7 946.1 +7.4 1,975 24,664 +751 Hover/Click
Apr21 200918 956.5 956.5 949.7 953.2 +7.5 34 489 +25 Hover/Click
Jul21 200918 957.9 957.9 947.1 957.9 +7.0 0 17 +0 Hover/Click
Total Volume and Open Interest 15,357 61,641 -137  
Palladium(NYMEX) Weekly Monthly
Sep20 200918 2364.00 2364.00 2364.00 2364.00 +46.40 1 88 +1 Hover/Click
Dec20 200918 2342.20 2385.00 2324.10 2380.80 +45.50 1,301 9,665 +25 Hover/Click
Mar21 200918 2386.20 2386.20 2386.20 2386.20 +46.20 12 186 +6 Hover/Click
Total Volume and Open Interest 1,314 9,946 +32  
Copper(CMX) Weekly Monthly
Sep20 200918 308.00 311.35 306.60 311.35 +4.70 385 1,884 -31 Hover/Click
Dec20 200918 308.05 311.75 306.40 311.60 +4.50 51,103 141,891 +1,116 Hover/Click
Mar21 200918 309.05 312.10 307.70 312.10 +3.70 4,972 52,911 +674 Hover/Click
May21 200918 311.10 312.15 307.95 312.15 +3.40 2,254 27,936 +596 Hover/Click
Jul21 200918 311.05 312.10 308.15 312.10 +3.20 344 8,298 -12 Hover/Click
Total Volume and Open Interest 59,590 246,452 +2,381  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200918 27785 27880 27369 27602 -217 149,813 69,411 +4,020 Hover/Click
Mar21 200918 27688 27768 27320 27504 -215 77 38 -6 Hover/Click
Jun21 200918 27454 27454 27454 27454 -193 0 1 +0 Hover/Click
Sep21 200918 27362 27362 27362 27362 -213       Hover/Click
Total Volume and Open Interest 181,815 87,482    
S & P 500(CME) Weekly Monthly
Dec20 200918 3346.75 3362.00 3316.25 3316.25 -34.75 39 401 +18  
Mar21 200918 3308.00 3308.00 3308.00 3308.00 -35.00        
Jun21 200918 3296.25 3296.25 3296.25 3296.25 -31.50        
Sep21 200918 3285.50 3285.50 3285.50 3285.50 -31.00        
Total Volume and Open Interest 3,639 41,945 +3,187  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200918 3345.00 3363.00 3280.75 3316.25 -34.75 1,787,505 2,384,985 +220,331 Hover/Click
Mar21 200918 3342.00 3352.75 3273.00 3308.00 -35.00 1,730 3,766 +793 Hover/Click
Jun21 200918 3280.00 3296.25 3280.00 3296.25 -31.50 0 37 +0 Hover/Click
Sep21 200918 3285.50 3285.50 3285.50 3285.50 -31.00 0 2 +0 Hover/Click
Total Volume and Open Interest 2,360,984 2,960,840 +52,692  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200918 11066.50 11163.00 10742.00 10927.00 -148.25 613,797 260,968 +21,639 Hover/Click
Mar21 200918 11048.00 11138.00 10730.25 10917.25 -151.25 152 764 +9 Hover/Click
Jun21 200918 10895.25 10925.00 10895.25 10925.00 -135.50 1 2 +1 Hover/Click
Total Volume and Open Interest 781,778 340,764 -7,600  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200918 1889.40 1897.80 1888.90 1897.80 +9.10 5,000 7,416 -2,533 Hover/Click
Dec20 200918 1883.90 1891.50 1844.60 1861.30 -21.00 13,416 56,173 +1,102 Hover/Click
Mar21 200918 1858.30 1858.30 1858.30 1858.30 -23.00       Hover/Click
Total Volume and Open Interest 18,416 63,589 -1,431  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200918 29.95 30.85 29.18 30.08 +0.25 57,845 155,365 +1,579  
Nov20 200918 30.52 31.32 30.06 30.68 +0.10 29,938 40,688 +3,733  
Dec20 200918 30.00 30.68 29.75 30.03 -0.12 9,128 26,832 +1,260  
Total Volume and Open Interest 107,691 255,693 +7,954  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200918 871.20 871.20 871.20 871.20 -5.00        
Total Volume and Open Interest 0 827 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200918 1540.10 1557.60 1535.00 1557.60 +15.30 67,378 95,909 -17,015 Hover/Click
Dec20 200918 1536.40 1553.10 1511.50 1535.60 -2.10 171,286 496,844 +39,058 Hover/Click
Mar21 200918 1530.60 1540.40 1522.50 1532.50 -1.80 34 11 +0 Hover/Click
Total Volume and Open Interest 238,698 592,764 +22,043  
Nikkei 225(CME)
Dec20 200918 23255 23310 23085 23155 -105 4,269 12,986 -267  
Mar21 200918 23185 23185 23100 23100 -110 0 20 +0  
Total Volume and Open Interest 4,269 13,006 -267  
Nikkei 225(SGX) Weekly Monthly
Dec20 200917 23315 23365 23070 23085 -205 48,197 97,948 +1,137  
Mar21 200917 23055 23055 23055 23055 -200 0 979 +1  
Jun21 200917 22900 22900 22900 22900 -200 0 6,608 +0  
Total Volume and Open Interest 48,197 128,406 +1,139  
Nikkei 225 Mini(JPX)
Dec20 200918 23215 23245 23135 23220 +120 244,973 280,686 +14,141  
Mar21 200917 23275 23305 23040 23040 -200 4,884 4,880 +580  
Jun21 200917 23100 23135 22880 22880 -200 234 1,229 -41  
Total Volume and Open Interest 336,740 390,803 +34,280  
Nikkei 225(JPX)
Dec20 200918 23220 23240 23130 23220 +120 16,320 276,404 -57  
Mar21 200918 23150 23170 23090 23150 +110 153 7,110 -17  
Jun21 200918 22970 23000 22970 23000 +120 15 15,831 +9  
Total Volume and Open Interest 16,490 364,313 -215  
Nikkei 225(CME) Yen
Dec20 200918 23200 23260 23030 23100 -110 18,475 34,326 -1,462  
Mar21 200918 23045 23045 23045 23045 -105 0 4 +0  
Jun21 200918 22905 22905 22905 22905 -105        
Total Volume and Open Interest 18,475 34,334 -1,462  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200918 23100 23100 23100 23100 -110        
Mar21 200918 23050 23050 23045 23050 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200918 5045.0 5050.0 4985.0 4992.5 -47.0 105,441 130,013 -100,142  
Oct20 200918 5034.5 5038.0 4939.0 4968.5 -60.5 81,739 244,541 +44,534  
Nov20 200918 4965.0 4965.0 4965.0 4965.0 -61.5        
Dec20 200918 5013.5 5018.5 4938.5 4957.0 -61.0 758 66,853 +313  
Mar21 200918 4946.0 4946.0 4946.0 4946.0 -59.0        
Jun21 200918 4856.0 4856.0 4856.0 4856.0 -61.5        
Total Volume and Open Interest 187,938 455,913 -55,295  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200918 24350 24462 24250 24456 +122 103,536 106,101 -165  
Oct20 200918 24341 24457 24250 24457 +119 451 5,652 +190  
Total Volume and Open Interest 104,860 123,604 +505  
DAX(EUREX) Weekly Monthly
Sep20 200918 13247.5 13260.0 13180.0 13252.5 +27.0 80,912 51,057 -25,417  
Dec20 200918 13238.5 13244.5 13036.0 13142.5 -63.0 28,835 50,865 +10,783  
Mar21 200918 13210.0 13210.0 13132.0 13132.0 -63.5 15 482 +12  
Total Volume and Open Interest 109,762 102,404 -14,622  
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200918 13180.0 13245.0 13036.0 13142.5 -63.0 3,706 6,950 +2,401  
Mar21 200918 13182.0 13203.0 13041.0 13132.0 -63.5 0 15 +0  
Total Volume and Open Interest 45,443 17,072 +1,052  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200918 3310 3315 3251 3280 -28 952,730 2,998,575 +387,579  
Mar21 200918 3263 3267 3245 3267 -27 105 20,848 +101  
Total Volume and Open Interest 2,319,891 4,957,671 -822,619  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200918 10492 10554 10428 10498 +1 64,775 121,779 +25,669  
Mar21 200918 10355 10389 10350 10389 +1 162 200 +62  
Total Volume and Open Interest 154,170 201,539 -21,238  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200918 6050.50 6060.50 6015.00 6054.50 -5.50 180,667 57,209 -78,860  
Dec20 200918 6005.00 6040.00 5948.50 5990.50 -38.50 147,166 762,394 +69,252  
Mar21 200918 5949.50 5949.50 5949.50 5949.50 -38.50 0 192 +0  
Total Volume and Open Interest 327,833 819,860 -9,608  
SPI 200(SFE) Weekly Monthly
Dec20 200918 5880.0 5908.0 5838.0 5872.0 +9.0 105,131 304,268 +38,546  
Mar21 200918 5805.0 5805.0 5805.0 5805.0 +9.0 14 1,695 +14  
Jun21 200918 5783.0 5783.0 5783.0 5783.0 +9.0 0 288 +0  
Total Volume and Open Interest 197,422 372,621 -56,105  
FTSE MIB(ISE)
Sep20 200918 19685.00 19800.00 19630.00 19691.00 -61.00 29,790 48,560 -25,252  
Dec20 200918 19675.00 19775.00 19290.00 19463.00 -212.00 20,445 50,388 +12,759  
Mar21 200918 19370.00 19395.00 19360.00 19361.00 -149.00 0 5 +0  
Total Volume and Open Interest 50,235 98,953 -12,493  
KOSPI 200(KFE)
Dec20 200918 320.95 321.20 315.80 318.45 +1.70 181,799 267,034 -2,926  
Mar21 200918 317.80 317.80 312.65 314.55 +0.95 81 4,156 +8  
Jun21 200918 314.15 314.15 314.15 314.15 +5.25 2 14,802 -500  
Total Volume and Open Interest 181,887 303,325 -3,417  
GSCI(CME) Weekly Monthly
Oct20 200918 357.75 357.75 357.20 357.70 +1.45 13 5,993 +0  
Nov20 200918 361.65 361.65 361.65 361.65 +1.45        
Dec20 200918 366.25 366.25 366.25 366.25 +1.75        
Total Volume and Open Interest 13 5,993 -1,725  
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