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 Wed September 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200923 1020.50 1025.50 1011.00 1014.50 -5.25 198,261 416,017 -3,070 Hover/Click
Jan21 200923 1024.50 1029.75 1015.50 1018.75 -5.75 60,857 149,024 +1,277 Hover/Click
Mar21 200923 1018.75 1023.50 1010.00 1013.50 -5.50 31,829 183,859 -647 Hover/Click
May21 200923 1015.75 1019.50 1006.75 1010.25 -5.25 16,187 91,062 +1,326 Hover/Click
Jul21 200923 1017.75 1020.50 1008.75 1012.50 -4.50 14,683 64,625 +514 Hover/Click
Aug21 200923 1006.75 1011.75 1002.25 1005.75 -4.00 632 4,203 -92 Hover/Click
Sep21 200923 979.25 984.25 976.50 978.75 -3.50 194 2,408 +14 Hover/Click
Nov21 200923 959.00 961.75 954.00 956.00 -3.00 10,626 33,949 +554 Hover/Click
Jan22 200923 959.00 960.75 953.75 955.75 -2.75 713 7,533 +248 Hover/Click
Mar22 200923 938.00 943.25 934.50 937.00 -1.25 1,585 16,712 +494 Hover/Click
May22 200923 934.25 940.75 932.25 934.50 -0.50 329 2,692 +52 Hover/Click
Jul22 200923 934.50 942.50 934.25 936.50 +0.50 71 967 -1 Hover/Click
Aug22 200923 933.75 933.75 933.75 933.75 +0.50 0 32 +0 Hover/Click
Sep22 200923 921.50 921.50 921.50 921.50 +0.25 0 35 +0 Hover/Click
Total Volume and Open Interest 336,093 974,373 +726  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200923 337.70 346.50 336.30 342.10 +4.80 13,520 36,694 -2,803 Hover/Click
Dec20 200923 341.70 348.60 339.40 344.60 +3.60 76,135 193,475 +2,144 Hover/Click
Jan21 200923 339.90 346.20 338.00 342.60 +2.70 20,269 48,853 +2,162 Hover/Click
Mar21 200923 335.50 339.70 332.90 338.00 +3.00 13,477 72,740 +1,288 Hover/Click
May21 200923 331.10 334.80 328.50 334.10 +3.20 7,191 51,385 +724 Hover/Click
Jul21 200923 330.40 333.40 327.70 332.70 +2.80 5,126 29,773 -116 Hover/Click
Aug21 200923 327.30 330.10 324.80 330.00 +3.40 827 6,728 -108 Hover/Click
Sep21 200923 319.50 325.30 319.50 325.20 +4.00 1,335 7,843 -666 Hover/Click
Oct21 200923 313.60 318.30 312.90 316.90 +2.50 830 7,096 -572 Hover/Click
Dec21 200923 315.10 318.70 312.70 317.10 +2.50 1,427 12,215 -222 Hover/Click
Total Volume and Open Interest 140,591 472,224 +1,986  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200923 33.74 33.83 32.66 32.69 -0.98 13,158 26,556 -2,308 Hover/Click
Dec20 200923 33.68 33.76 32.61 32.80 -0.80 94,143 198,762 -3,551 Hover/Click
Jan21 200923 33.76 33.83 32.71 32.89 -0.81 19,204 54,055 +3,027 Hover/Click
Mar21 200923 33.77 33.90 32.77 32.97 -0.80 15,093 72,483 +77 Hover/Click
May21 200923 33.81 33.92 32.81 33.01 -0.79 10,074 62,409 +276 Hover/Click
Jul21 200923 33.93 33.93 32.87 33.03 -0.80 6,714 35,862 -1,266 Hover/Click
Aug21 200923 33.50 33.78 32.76 32.90 -0.79 1,579 6,181 +415 Hover/Click
Sep21 200923 33.11 33.45 32.49 32.64 -0.73 936 3,815 +152 Hover/Click
Oct21 200923 32.77 32.80 32.07 32.26 -0.66 719 6,311 +70 Hover/Click
Dec21 200923 32.89 32.89 32.03 32.22 -0.62 1,678 12,296 +320 Hover/Click
Total Volume and Open Interest 163,818 485,389 -2,732  
Canola(WCE) Weekly Monthly
Nov20 200923 519.8 521.0 515.8 519.6 -1.6 18,413 137,372 -3,097 Hover/Click
Jan21 200923 527.5 528.2 522.6 527.0 -1.7 7,388 46,867 -1,004 Hover/Click
Mar21 200923 533.2 534.7 529.0 533.9 -1.3 3,706 23,640 -81 Hover/Click
May21 200923 536.6 538.5 532.8 537.8 -1.0 2,742 13,781 -77 Hover/Click
Jul21 200923 538.5 541.9 536.0 541.1 +0.1 1,278 5,354 -321 Hover/Click
Total Volume and Open Interest 35,112 238,576 -3,926  
Corn(CBOT) Weekly Monthly
Dec20 200923 368.25 370.25 365.75 368.50 -0.75 209,548 811,392 -8,156 Hover/Click
Mar21 200923 377.75 379.50 375.50 377.50 -1.25 50,394 252,646 -590 Hover/Click
May21 200923 383.25 384.75 381.25 383.00 -1.50 24,914 112,776 +5,404 Hover/Click
Jul21 200923 387.00 388.25 384.75 386.50 -1.75 25,328 117,263 +3,366 Hover/Click
Sep21 200923 382.25 382.50 379.50 382.25 -0.75 4,737 44,732 +873 Hover/Click
Dec21 200923 387.25 387.50 384.50 387.25 -0.50 18,149 144,920 +2,202 Hover/Click
Mar22 200923 393.00 395.00 392.75 395.00 -0.75 916 6,834 +5 Hover/Click
May22 200923 399.00 399.25 397.50 399.25 -1.00 209 1,004 +13 Hover/Click
Jul22 200923 401.00 402.50 400.25 402.50 -1.25 667 3,810 +376 Hover/Click
Sep22 200923 388.00 388.50 388.00 388.50 -0.25 52 627 +30 Hover/Click
Total Volume and Open Interest 335,066 1,502,526 +3,537  
Wheat(CBOT) Weekly Monthly
Dec20 200923 558.50 560.25 547.25 549.00 -9.00 96,691 215,451 -4,525 Hover/Click
Mar21 200923 565.25 568.00 555.25 557.00 -8.75 23,256 70,925 +555 Hover/Click
May21 200923 571.25 572.75 560.50 562.25 -8.25 9,589 31,953 +900 Hover/Click
Jul21 200923 568.00 570.25 558.50 560.75 -7.25 13,118 43,940 +1,308 Hover/Click
Sep21 200923 574.00 575.25 564.00 565.75 -7.50 3,612 6,526 -134 Hover/Click
Dec21 200923 579.25 584.25 573.50 575.50 -7.00 3,545 17,670 +796 Hover/Click
Total Volume and Open Interest 150,206 389,939 -954  
Wheat(KCBT) Weekly Monthly
Dec20 200923 492.00 494.50 483.25 484.25 -7.50 36,911 130,218 -4,054 Hover/Click
Mar21 200923 502.50 505.75 494.25 495.00 -7.75 11,747 55,413 +1,955 Hover/Click
May21 200923 510.50 512.50 501.50 502.25 -7.50 4,055 19,226 +992 Hover/Click
Jul21 200923 516.00 518.25 508.00 508.50 -7.25 3,672 15,109 +350 Hover/Click
Sep21 200923 525.00 525.50 515.25 516.00 -7.00 593 3,553 +159 Hover/Click
Dec21 200923 534.00 535.50 525.75 526.75 -7.25 383 3,297 +119 Hover/Click
Mar22 200923 541.50 543.00 534.50 535.00 -6.50 30 188 +9 Hover/Click
Total Volume and Open Interest 57,420 227,149 -452  
Wheat(MGE) Weekly Monthly
Dec20 200923 540.00 541.75 532.50 533.00 -6.75 7,393 38,539 +570 Hover/Click
Mar21 200923 553.75 554.00 545.50 546.00 -6.75 817 13,069 +70 Hover/Click
May21 200923 560.00 560.25 554.00 555.25 -5.00 237 3,815 -28 Hover/Click
Jul21 200923 565.00 565.50 562.00 562.00 -4.75 92 1,923 +14 Hover/Click
Sep21 200923 567.75 567.75 567.75 567.75 -3.75 70 2,006 +16 Hover/Click
Dec21 200923 577.00 577.25 577.00 577.25 -3.75 40 628 +25 Hover/Click
Total Volume and Open Interest 8,652 59,993 +668  
Oats(CBOT) Weekly Monthly
Dec20 200923 289.00 289.50 282.00 287.75 -1.50 848 4,863 +123 Hover/Click
Mar21 200923 285.00 289.50 283.25 288.50 +0.25 48 363 +10 Hover/Click
May21 200923 282.00 285.00 279.00 285.00 -1.00 6 72 +0 Hover/Click
Jul21 200923 283.50 283.50 283.50 283.50 -0.75       Hover/Click
Total Volume and Open Interest 902 5,298 +133  
Rough Rice(CBOT) Weekly Monthly
Nov20 200923 12.48 12.60 12.32 12.49 -0.03 505 9,126 +22 Hover/Click
Jan21 200923 12.73 12.74 12.56 12.66 -0.02 57 366 +23 Hover/Click
Mar21 200923 12.80 12.80 12.80 12.80 -0.02 1 51 +0 Hover/Click
May21 200923 12.88 12.88 12.88 12.88 -0.01 0 4 +0 Hover/Click
Total Volume and Open Interest 563 9,553 +45  
Live Cattle(CME) Weekly Monthly
Oct20 200923 106.650 107.480 106.635 107.150 +0.670 15,863 33,934 -4,764 Hover/Click
Dec20 200923 110.250 111.550 110.230 111.200 +1.020 27,809 120,427 +777 Hover/Click
Feb21 200923 114.150 115.285 114.150 114.800 +0.600 10,869 60,560 +2,219 Hover/Click
Apr21 200923 116.250 117.285 116.250 116.850 +0.465 6,047 49,412 +558 Hover/Click
Jun21 200923 109.830 110.785 109.800 110.385 +0.535 2,765 25,378 +99 Hover/Click
Aug21 200923 108.000 109.135 108.000 108.785 +0.555 749 4,228 +38 Hover/Click
Total Volume and Open Interest 64,206 295,742 -1,063  
Feeder Cattle(CME) Weekly Monthly
Sep20 200923 141.735 142.200 141.485 142.000 +0.300 700 1,094 -104 Hover/Click
Oct20 200923 140.450 141.630 140.450 141.535 +0.905 4,647 10,398 -682 Hover/Click
Nov20 200923 140.950 141.985 140.650 141.650 +0.465 6,175 14,629 +473 Hover/Click
Jan21 200923 139.350 140.350 138.950 139.950 +0.500 3,129 10,839 +135 Hover/Click
Mar21 200923 138.485 139.550 138.380 139.150 +0.665 1,493 4,521 +180 Hover/Click
Apr21 200923 139.830 140.880 139.685 140.550 +0.815 464 1,026 +105 Hover/Click
May21 200923 140.550 141.500 140.330 141.000 +0.450 125 609 +25 Hover/Click
Total Volume and Open Interest 16,766 43,195 +153  
Lean Hogs(CME) Weekly Monthly
Oct20 200923 68.300 69.550 68.250 69.500 +1.170 8,468 31,939 -853 Hover/Click
Dec20 200923 63.780 64.500 63.280 64.350 +0.250 18,197 94,873 +9 Hover/Click
Feb21 200923 68.730 69.200 68.220 69.080 unch 8,274 40,529 +356 Hover/Click
Apr21 200923 71.980 72.630 71.750 72.200 -0.080 3,486 30,188 +337 Hover/Click
May21 200923 76.430 76.550 76.000 76.150 -0.230 9 1,069 +3  
Jun21 200923 80.680 81.130 80.080 80.700 -0.100 2,122 16,036 +303 Hover/Click
Jul21 200923 80.750 80.830 79.780 80.400 -0.200 907 5,649 +136 Hover/Click
Aug21 200923 79.500 79.500 78.400 79.150 -0.150 696 2,710 +292 Hover/Click
Total Volume and Open Interest 42,260 224,433 +607  
Class III Milk(CME) Weekly Monthly
Sep20 200923 16.25 16.37 16.23 16.25 -0.02 24 3,988 -11 Hover/Click
Oct20 200923 18.42 18.95 18.35 18.45 +0.03 451 4,660 +44 Hover/Click
Nov20 200923 18.31 18.60 18.04 18.17 +0.01 520 3,655 +7 Hover/Click
Dec20 200923 17.33 17.51 17.21 17.34 +0.13 280 2,909 +40 Hover/Click
Jan21 200923 16.56 16.80 16.56 16.76 +0.09 65 1,131 +29 Hover/Click
Feb21 200923 16.46 16.55 16.46 16.51 +0.02 16 971 +6 Hover/Click
Mar21 200923 16.50 16.50 16.44 16.50 +0.01 43 989 -6 Hover/Click
Apr21 200923 16.46 16.46 16.40 16.40 +0.02 7 576 +0 Hover/Click
May21 200923 16.50 16.50 16.46 16.46 +0.01 17 637 +3 Hover/Click
Jun21 200923 16.64 16.65 16.60 16.62 -0.03 5 563 +0 Hover/Click
Jul21 200923 16.80 16.80 16.80 16.80 unch 5 210 -3 Hover/Click
Aug21 200923 16.85 16.85 16.85 16.85 unch 5 192 -3 Hover/Click
Sep21 200923 17.00 17.00 17.00 17.00 +0.03 5 141 -3 Hover/Click
Total Volume and Open Interest 1,458 20,986 +95  
Cocoa(ICE) Weekly Monthly
Dec20 200923 2553 2598 2542 2580 +24 18,315 100,310 +1,811 Hover/Click
Mar21 200923 2537 2578 2529 2561 +20 8,920 64,014 +536 Hover/Click
May21 200923 2535 2569 2523 2551 +15 5,202 27,005 +1,015 Hover/Click
Jul21 200923 2532 2557 2521 2545 +13 1,832 14,917 +611 Hover/Click
Sep21 200923 2517 2546 2517 2534 +10 567 9,132 +58 Hover/Click
Dec21 200923 2504 2530 2504 2520 +10 522 9,533 +342 Hover/Click
Mar22 200923 2520 2520 2520 2520 +10 108 447 +92 Hover/Click
Total Volume and Open Interest 35,466 225,386 +4,465  
Coffee "C"(ICE) Weekly Monthly
Dec20 200923 110.80 112.60 109.05 110.50 -0.15 32,467 112,737 -1,125 Hover/Click
Mar21 200923 112.70 114.40 110.95 112.25 -0.20 16,918 64,468 +2,640 Hover/Click
May21 200923 114.35 115.70 112.45 113.70 -0.25 6,055 35,801 -264 Hover/Click
Jul21 200923 115.55 117.10 113.90 115.15 -0.20 1,874 23,647 +254 Hover/Click
Sep21 200923 117.00 118.05 115.15 116.25 -0.25 752 10,425 -32 Hover/Click
Dec21 200923 117.85 119.30 116.55 117.50 -0.30 798 13,837 -5 Hover/Click
Total Volume and Open Interest 59,424 277,111 +1,446  
Orange Juice(ICE) Weekly Monthly
Nov20 200923 113.75 113.75 106.05 108.75 -4.15 657 7,066 +27 Hover/Click
Jan21 200923 116.00 116.00 109.00 111.55 -4.30 138 1,265 +45 Hover/Click
Mar21 200923 118.50 118.50 112.20 114.60 -4.30 54 585 +41 Hover/Click
May21 200923 121.25 121.25 117.40 117.40 -4.40 1 108 +0 Hover/Click
Jul21 200923 124.25 124.25 120.35 120.35 -4.40 0 14 +0 Hover/Click
Sep21 200923 127.00 127.00 123.25 123.25 -3.85       Hover/Click
Total Volume and Open Interest 850 9,039 +113  
Sugar #11(ICE) Weekly Monthly
Oct20 200923 12.89 13.06 12.77 12.82 -0.07 45,475 101,230 -4,181 Hover/Click
Mar21 200923 13.36 13.57 13.27 13.33 -0.08 86,558 393,710 -1,356 Hover/Click
May21 200923 13.16 13.34 13.04 13.11 -0.09 24,326 150,409 +2,958 Hover/Click
Jul21 200923 12.94 13.05 12.74 12.82 -0.12 18,218 106,300 +1,790 Hover/Click
Oct21 200923 12.84 12.92 12.65 12.72 -0.12 9,445 94,600 -1,153 Hover/Click
Mar22 200923 13.02 13.12 12.85 12.93 -0.12 4,858 46,633 +1,358 Hover/Click
May22 200923 12.53 12.62 12.38 12.46 -0.10 2,994 33,473 +637 Hover/Click
Jul22 200923 12.14 12.23 12.02 12.10 -0.07 2,250 23,026 +166 Hover/Click
Total Volume and Open Interest 196,513 980,246 +1,506  
London Cocoa(LCE) Weekly Monthly
Dec20 200923 1855 1884 1842 1867 +12 8,547 62,524 +145 Hover/Click
Mar21 200923 1805 1822 1790 1811 +7 6,287 62,543 -371 Hover/Click
May21 200923 1796 1800 1776 1792 +3 3,911 37,975 -185 Hover/Click
Jul21 200923 1778 1787 1772 1779 +1 2,318 14,121 -238 Hover/Click
Sep21 200923 1767 1779 1766 1771 unch 1,380 16,042 -131 Hover/Click
Dec21 200923 1753 1764 1753 1757 unch 596 17,797 +23 Hover/Click
Mar22 200923 1762 1762 1762 1762 +1 28 1,215 +25 Hover/Click
Total Volume and Open Interest 23,067 212,711 -732  
London Sugar(LCE) Weekly Monthly
Dec20 200923 371.80 376.60 369.70 371.20 -0.60 3,636 38,620 -654 Hover/Click
Mar21 200923 372.60 376.50 370.40 372.00 -0.50 2,452 22,303 -133 Hover/Click
May21 200923 374.30 378.80 372.70 374.40 -0.80 930 12,782 +180 Hover/Click
Aug21 200923 370.60 374.90 369.40 370.60 -2.00 149 5,031 -15 Hover/Click
Oct21 200923 368.00 370.70 365.10 366.60 -2.50 108 3,818 +47 Hover/Click
Total Volume and Open Interest 7,397 84,508 -468  
Cotton(ICE) Weekly Monthly
Oct20 200923 63.38 63.76 63.38 63.76 -0.08 11 95 -3 Hover/Click
Dec20 200923 65.31 65.46 64.80 65.25 -0.29 15,155 125,051 +363 Hover/Click
Mar21 200923 66.33 66.36 65.75 66.14 -0.33 3,181 54,959 -65 Hover/Click
May21 200923 67.02 67.14 66.56 66.93 -0.35 1,328 12,405 +368 Hover/Click
Jul21 200923 67.85 67.86 67.34 67.64 -0.34 413 10,479 +31 Hover/Click
Oct21 200923 66.85 66.85 66.85 66.85 -0.09 0 4 +0 Hover/Click
Total Volume and Open Interest 20,362 221,105 +581  
Lumber(CME) Weekly Monthly
Nov20 200923 604.1 607.6 595.4 607.6 +29.0 90 2,121 -14  
Jan21 200923 533.0 551.0 524.6 548.0 +26.0 24 930 -2  
Mar21 200923 475.0 479.2 469.0 479.2 +29.0 115 350 +43  
May21 200923 455.0 455.1 442.2 455.0 +26.0 46 104 +13  
Jul21 200923 430.3 430.3 430.3 430.3 +26.0 1 2 +1  
Sep21 200923 431.8 431.8 431.8 431.8 +26.0        
Nov21 200923 431.8 431.8 431.8 431.8 +26.0        
Total Volume and Open Interest 276 3,507 +41  
Crude Oil(NYM) Weekly Monthly
Nov20 200923 39.76 40.75 39.26 39.93 +0.13 405,205 366,912 -5,625 Hover/Click
Dec20 200923 40.03 41.04 39.56 40.22 +0.13 113,447 287,092 -2,431 Hover/Click
Jan21 200923 40.30 41.33 39.88 40.53 +0.13 39,688 141,305 +3,292 Hover/Click
Feb21 200923 40.55 41.62 40.23 40.86 +0.13 16,509 84,993 +1,061 Hover/Click
Mar21 200923 40.97 41.94 40.56 41.18 +0.12 23,311 135,082 -757 Hover/Click
Apr21 200923 41.14 42.19 41.04 41.46 +0.11 7,798 52,704 -649 Hover/Click
May21 200923 41.48 42.45 41.18 41.73 +0.11 3,572 51,330 +461 Hover/Click
Jun21 200923 41.77 42.68 41.37 41.95 +0.10 25,236 183,160 -1,213 Hover/Click
Jul21 200923 41.79 42.84 41.75 42.15 +0.11 1,587 41,057 -96 Hover/Click
Aug21 200923 41.83 42.50 41.82 42.31 +0.10 1,028 33,144 +50 Hover/Click
Sep21 200923 42.11 43.04 42.03 42.46 +0.09 2,907 54,013 +87 Hover/Click
Oct21 200923 41.77 42.83 41.77 42.59 +0.08 1,819 31,117 +1,104 Hover/Click
Nov21 200923 42.72 42.83 42.72 42.72 +0.08 699 26,500 +128 Hover/Click
Dec21 200923 42.63 43.48 42.33 42.84 +0.08 24,142 223,909 +107 Hover/Click
Jan22 200923 42.92 43.00 42.92 42.92 +0.08 1,830 23,684 +1,207 Hover/Click
Feb22 200923 43.00 43.05 43.00 43.00 +0.07 358 15,420 -309 Hover/Click
Total Volume and Open Interest 747,742 2,023,457 -37,237  
e-miNY Crude Oil(NYM)
Nov20 200923 39.725 40.750 39.275 39.925 +0.125 18,304 859 -237  
Dec20 200923 40.000 41.025 39.575 40.225 +0.125 704 827 +16  
Jan21 200923 40.000 41.300 39.900 40.525 +0.125 14 118 +0  
Feb21 200923 40.725 41.000 40.725 40.850 +0.125 5 72 +4  
Mar21 200923 41.500 41.500 41.075 41.175 +0.125 5 42 +2  
Apr21 200923 41.450 41.450 41.450 41.450 +0.100 1 64 -1  
May21 200923 41.725 41.725 41.725 41.725 +0.100 0 20 +0  
Jun21 200923 42.050 42.650 41.400 41.950 +0.100 3 130 -2  
Jul21 200923 42.400 42.600 41.950 42.150 +0.100 2 10 +0  
Aug21 200923 42.300 42.325 42.300 42.300 +0.100 3 3 +0  
Total Volume and Open Interest 19,049 2,318 -976  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200923 109.92 112.78 108.71 110.75 +1.14 34,515 48,218 -8,617 Hover/Click
Nov20 200923 110.94 113.96 109.88 111.78 +0.88 68,502 98,735 +1,842 Hover/Click
Dec20 200923 112.55 115.61 111.73 113.39 +0.62 27,565 65,615 +2,311 Hover/Click
Jan21 200923 114.86 117.56 113.80 115.30 +0.45 11,962 32,306 -796 Hover/Click
Feb21 200923 116.25 119.35 115.66 117.08 +0.36 6,648 31,515 -587 Hover/Click
Mar21 200923 117.34 120.62 117.13 118.44 +0.32 3,659 22,800 -346 Hover/Click
Apr21 200923 118.48 120.74 117.88 119.16 +0.29 1,500 15,240 +292 Hover/Click
May21 200923 119.59 121.45 118.98 120.21 +0.27 894 10,274 +60 Hover/Click
Jun21 200923 120.90 123.44 120.30 121.51 +0.26 2,451 25,267 +17 Hover/Click
Jul21 200923 123.57 125.20 123.12 123.28 +0.26 496 5,352 +132 Hover/Click
Aug21 200923 125.22 126.52 124.05 124.93 +0.27 248 5,532 +45 Hover/Click
Sep21 200923 126.79 127.80 126.50 126.51 +0.30 140 6,159 +20 Hover/Click
Oct21 200923 128.24 128.75 127.92 127.92 +0.31 191 4,090 +16 Hover/Click
Nov21 200923 129.10 129.10 129.10 129.10 +0.30 196 3,313 +7 Hover/Click
Total Volume and Open Interest 160,401 424,255 -5,461  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200923 117.44 120.00 116.44 118.13 +1.70 34,953 45,449 -4,331 Hover/Click
Nov20 200923 115.07 117.77 114.09 115.78 +1.40 56,804 110,161 +2,233 Hover/Click
Dec20 200923 113.64 116.43 112.74 114.40 +1.23 23,422 57,340 +511 Hover/Click
Jan21 200923 113.97 116.76 113.05 114.69 +1.15 8,597 26,848 -132 Hover/Click
Feb21 200923 115.26 118.08 114.37 116.01 +1.14 4,907 11,006 +30 Hover/Click
Mar21 200923 117.64 120.44 117.34 118.36 +1.15 2,472 23,198 +410 Hover/Click
Apr21 200923 131.72 133.57 131.05 132.71 +1.00 1,072 15,622 +108 Hover/Click
May21 200923 133.04 134.09 132.45 134.09 +0.96 941 10,020 +209 Hover/Click
Jun21 200923 133.96 136.07 132.68 134.19 +0.87 2,169 29,239 +314 Hover/Click
Jul21 200923 133.72 133.74 133.26 133.70 +0.81 154 4,162 +21 Hover/Click
Total Volume and Open Interest 136,348 357,100 -449  
e-miNY RBOB Gasoline(NYM)
Oct20 200923 118.13 118.13 118.13 118.13 +1.70 1 3 +1  
Nov20 200923 115.78 115.78 115.78 115.78 +1.40        
Dec20 200923 114.40 114.40 114.40 114.40 +1.23        
Jan21 200923 114.69 114.69 114.69 114.69 +1.15        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Oct20 200923 1.845 2.207 1.815 2.125 +0.291 256,631 51,359 -23,137 Hover/Click
Nov20 200923 2.580 2.841 2.518 2.794 +0.197 188,354 279,690 -1,382 Hover/Click
Dec20 200923 3.106 3.273 3.074 3.229 +0.095 70,405 133,083 +139 Hover/Click
Jan21 200923 3.244 3.388 3.205 3.348 +0.084 44,544 147,532 +795 Hover/Click
Feb21 200923 3.201 3.340 3.168 3.303 +0.080 13,898 58,674 +817 Hover/Click
Mar21 200923 3.081 3.196 3.047 3.165 +0.066 22,612 120,165 +383 Hover/Click
Apr21 200923 2.774 2.844 2.752 2.834 +0.042 21,174 78,016 -2,742 Hover/Click
May21 200923 2.729 2.787 2.714 2.783 +0.033 8,730 43,918 +833 Hover/Click
Jun21 200923 2.754 2.810 2.741 2.807 +0.032 5,943 28,683 +388 Hover/Click
Jul21 200923 2.792 2.846 2.780 2.843 +0.031 3,970 19,920 -137 Hover/Click
Aug21 200923 2.808 2.858 2.800 2.856 +0.031 2,911 23,525 +914 Hover/Click
Sep21 200923 2.797 2.847 2.785 2.844 +0.031 3,679 30,194 +1,170 Hover/Click
Oct21 200923 2.822 2.876 2.810 2.873 +0.031 6,975 71,804 +796 Hover/Click
Nov21 200923 2.913 2.929 2.883 2.927 +0.027 1,521 27,555 +193 Hover/Click
Dec21 200923 3.050 3.063 3.025 3.063 +0.022 1,060 24,163 +134 Hover/Click
Jan22 200923 3.127 3.166 3.127 3.165 +0.020 1,775 25,260 +86 Hover/Click
Total Volume and Open Interest 658,225 1,260,223 -19,831  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200923 41.67 42.62 41.21 41.77 +0.05 217,355 229,531 -15,412 Hover/Click
Dec20 200923 42.16 43.07 41.69 42.26 +0.07 201,519 460,665 +14,071 Hover/Click
Jan21 200923 42.57 43.46 42.12 42.66 +0.08 63,579 254,743 +4,766 Hover/Click
Feb21 200923 43.01 43.81 42.50 43.03 +0.08 36,395 135,063 +377 Hover/Click
Mar21 200923 43.33 44.16 42.86 43.38 +0.07 25,575 133,892 +507 Hover/Click
Apr21 200923 43.68 44.46 43.22 43.72 +0.06 10,054 69,164 +434 Hover/Click
May21 200923 43.82 44.77 43.56 44.04 +0.04 6,903 68,649 +352 Hover/Click
Jun21 200923 44.36 45.09 43.89 44.36 +0.04 29,118 187,304 +1,020 Hover/Click
Jul21 200923 44.39 45.25 44.25 44.61 +0.03 2,151 58,655 -135 Hover/Click
Aug21 200923 44.85 44.85 44.85 44.85 +0.03 1,738 40,579 -157 Hover/Click
Sep21 200923 45.11 45.47 45.03 45.07 +0.03 3,053 49,283 +358 Hover/Click
Oct21 200923 45.26 45.26 45.26 45.26 +0.02 1,135 30,499 -2 Hover/Click
Nov21 200923 45.42 45.42 45.42 45.42 +0.02 778 25,258 +37 Hover/Click
Dec21 200923 45.59 46.23 45.16 45.56 +0.01 30,260 232,795 +1,036 Hover/Click
Total Volume and Open Interest 641,500 2,412,821 +8,418  
Gas Oil(ICE) Weekly Monthly
Oct20 200923 321.00 329.25 317.25 325.75 +3.50 100,878 114,721 -13,697 Hover/Click
Nov20 200923 327.50 335.25 323.75 331.75 +2.75 83,227 151,968 +7,888 Hover/Click
Dec20 200923 333.50 341.00 329.50 337.25 +2.50 51,618 141,737 +2,754 Hover/Click
Jan21 200923 339.00 346.25 335.50 343.00 +2.50 17,179 61,725 +1,145 Hover/Click
Feb21 200923 343.75 351.50 341.25 348.25 +2.50 10,372 46,292 +606 Hover/Click
Mar21 200923 347.25 356.25 346.00 353.00 +2.50 6,505 42,875 +606 Hover/Click
Apr21 200923 350.75 359.75 350.00 356.75 +2.50 2,647 26,924 +765 Hover/Click
May21 200923 355.25 363.75 354.75 360.75 +2.75 1,638 23,369 +123 Hover/Click
Jun21 200923 358.75 366.75 357.50 364.00 +2.50 7,607 47,430 -1,008 Hover/Click
Jul21 200923 363.00 370.50 362.75 368.00 +2.50 761 18,627 +80 Hover/Click
Total Volume and Open Interest 297,043 919,941 +2,423  
Ethanol(CBOT)
Oct20 200923 1.310 1.310 1.310 1.310 -0.015 3 39 -1  
Nov20 200923 1.270 1.290 1.245 1.290 -0.015 0 6 +0  
Dec20 200923 1.295 1.295 1.295 1.295 -0.015 0 1 +0  
Jan21 200923 1.280 1.280 1.280 1.280 -0.015        
Feb21 200923 1.280 1.280 1.280 1.280 -0.015        
Mar21 200923 1.280 1.280 1.280 1.280 -0.015        
Apr21 200923 1.325 1.325 1.325 1.325 -0.015        
May21 200923 1.345 1.345 1.345 1.345 -0.015        
Total Volume and Open Interest 3 46 -1  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 200923 39.73 40.74 39.28 39.93 +0.13 43,786 54,337 +1,806 Hover/Click
Dec20 200923 40.01 41.02 39.58 40.22 +0.13 51,079 85,172 -85 Hover/Click
Jan21 200923 40.08 41.31 39.96 40.53 +0.13 32,576 22,524 +1,059 Hover/Click
Feb21 200923 40.35 41.63 40.30 40.86 +0.13 17,933 10,666 +37 Hover/Click
Mar21 200923 40.76 41.94 40.64 41.18 +0.12 6,289 15,412 -235 Hover/Click
Apr21 200923 41.08 42.20 41.07 41.46 +0.11 1,788 6,806 -77 Hover/Click
May21 200923 41.80 42.33 41.51 41.73 +0.11 510 5,859 +8 Hover/Click
Jun21 200923 41.60 42.65 41.45 41.95 +0.10 5,003 32,222 +55 Hover/Click
Jul21 200923 41.65 42.53 41.65 42.15 +0.11 312 5,631 -43 Hover/Click
Aug21 200923 42.31 42.31 42.31 42.31 +0.10 308 6,187 +0 Hover/Click
Sep21 200923 42.46 42.46 42.46 42.46 +0.09 477 6,557 -59 Hover/Click
Oct21 200923 42.59 42.59 42.59 42.59 +0.08 111 6,772 -42 Hover/Click
Nov21 200923 42.72 42.72 42.72 42.72 +0.08 60 6,235 +7 Hover/Click
Dec21 200923 42.54 43.23 42.50 42.84 +0.08 5,814 78,620 +55 Hover/Click
Jan22 200923 42.92 42.92 42.92 42.92 +0.08 99 3,822 -18 Hover/Click
Feb22 200923 43.00 43.00 43.00 43.00 +0.07 9 2,806 -6 Hover/Click
Total Volume and Open Interest 169,749 438,138 -17,068  
US Dollar Index(ICE) Weekly Monthly
Dec20 200923 94.030 94.495 93.965 94.442 +0.425 32,237 28,522 +427 Hover/Click
Mar21 200923 94.040 94.425 93.950 94.397 +0.420 44 463 +21 Hover/Click
Jun21 200923 94.105 94.338 94.105 94.338 +0.420 0 5 +0 Hover/Click
Total Volume and Open Interest 32,281 28,990 +448  
Australian Dollar(CME) Weekly Monthly
Dec20 200923 71.70 71.79 70.70 70.78 -0.90 104,213 133,802 +4,372 Hover/Click
Mar21 200923 71.48 71.80 70.73 70.80 -0.90 22 204 +0 Hover/Click
Jun21 200923 70.81 70.81 70.81 70.81 -0.90 0 100 +0 Hover/Click
Total Volume and Open Interest 104,611 135,173 +4,388  
British Pound(CME) Weekly Monthly
Dec20 200923 127.42 127.82 126.79 127.20 -0.19 107,877 152,302 +4,974 Hover/Click
Mar21 200923 127.35 127.88 126.90 127.28 -0.19 44 620 -2 Hover/Click
Jun21 200923 127.33 127.89 127.12 127.33 -0.20 0 214 +0 Hover/Click
Total Volume and Open Interest 108,522 154,570 +4,951  
Canadian Dollar(CME) Weekly Monthly
Dec20 200923 75.19 75.24 74.73 74.76 -0.40 104,341 122,095 +1,135 Hover/Click
Mar21 200923 75.00 75.27 74.76 74.79 -0.40 82 796 +19 Hover/Click
Jun21 200923 75.00 75.22 74.79 74.79 -0.39 11 344 +11 Hover/Click
Sep21 200923 74.97 75.24 74.78 74.78 -0.39 2 118 +0 Hover/Click
Total Volume and Open Interest 105,404 123,704 +692  
Japanese Yen(CME) Weekly Monthly
Dec20 200923 95.40 95.41 94.85 94.96 -0.45 111,809 168,534 +2,332 Hover/Click
Mar21 200923 95.39 95.55 95.04 95.12 -0.45 36 516 +4 Hover/Click
Jun21 200923 95.24 95.24 95.22 95.24 -0.46 0 80 +0 Hover/Click
Total Volume and Open Interest 112,074 169,972 +2,334  
Swiss Franc(CME) Weekly Monthly
Dec20 200923 108.99 109.07 108.44 108.45 -0.51 29,907 51,162 -1,762 Hover/Click
Mar21 200923 108.78 109.38 108.78 108.78 -0.51 5 129 +3 Hover/Click
Jun21 200923 109.07 109.07 109.07 109.07 -0.52 0 21 +0 Hover/Click
Total Volume and Open Interest 29,912 51,342 -1,759  
EuroFX(CME) Weekly Monthly
Dec20 200923 117.28 117.39 116.71 116.78 -0.48 234,778 658,625 -3,817 Hover/Click
Mar21 200923 117.54 117.65 116.98 117.04 -0.49 507 2,155 +50 Hover/Click
Jun21 200923 117.55 117.81 117.26 117.28 -0.48 10 975 +0 Hover/Click
Total Volume and Open Interest 237,163 669,087 -3,780  
Mexican Peso(CME) Weekly Monthly
Oct20 200923 453.38 459.63 444.63 446.75 -11.50 8 167 -5  
Nov20 200923 445.25 458.00 443.38 445.25 -11.50        
Total Volume and Open Interest 75,481 134,997 -5,897  
Brazilian Real(CME) Weekly Monthly
Oct20 200923 181.75 182.45 178.65 179.35 -3.20 7,786 34,197 -470  
Nov20 200923 181.55 182.30 178.50 179.20 -3.20 195 404 +35  
Dec20 200923 180.95 181.55 178.50 179.05 -3.15 520 734 -58 Hover/Click
Jan21 200923 178.90 178.90 178.45 178.90 -3.30        
Total Volume and Open Interest 8,501 35,335 -493  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 200923 176~160 176~310 175~300 176~150 -0~070 289,820 1,179,789 +3,036 Hover/Click
Mar21 200923 177~170 178~150 177~170 178~010 -0~080 0 52 +0 Hover/Click
Jun21 200923 178~010 178~010 178~010 178~010 -0~080       Hover/Click
Total Volume and Open Interest 289,820 1,179,841 +882  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 200923 139~175 139~215 139~125 139~160 -0~040 997,320 3,237,218 +5,567 Hover/Click
Mar21 200923 139~315 139~315 139~160 139~160 -0~040       Hover/Click
Jun21 200923 139~160 139~160 139~160 139~160 -0~040       Hover/Click
Total Volume and Open Interest 997,320 3,237,218 -12,837  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200923 125~300 125~306 125~276 125~284 -0~016 1,393 35,937 -729 Hover/Click
Dec20 200923 126~010 126~030 125~310 126~002 -0~020 456,153 3,217,684 -3,840 Hover/Click
Mar21 200923 126~112 126~112 126~112 126~112 -0~020 0 123 +0 Hover/Click
Total Volume and Open Interest 457,546 3,253,744 -4,569  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200923 110~132 110~135 110~132 110~133 -0~003 1,815 40,978 -415 Hover/Click
Dec20 200923 110~146 110~152 110~143 110~145 -0~003 186,106 1,950,306 -14,968 Hover/Click
Mar21 200923 110~145 110~145 110~145 110~145 -0~003       Hover/Click
Total Volume and Open Interest 187,921 1,991,284 -15,383  
Eurodollars(CME) Weekly Monthly
Dec20 200923 99.725 99.735 99.720 99.725 unch 187,435 1,072,341 -2,198  
Mar21 200923 99.795 99.800 99.785 99.790 unch 73,481 995,508 -3,295  
Jun21 200923 99.805 99.815 99.795 99.795 -0.010 190,924 883,996 -38,061  
Sep21 200923 99.810 99.815 99.795 99.795 -0.010 131,709 824,726 -9,580  
Dec21 200923 99.785 99.795 99.770 99.775 -0.010 135,616 785,267 +3,371  
Mar22 200923 99.800 99.810 99.785 99.790 -0.015 113,680 657,501 +3,786  
Jun22 200923 99.795 99.805 99.775 99.780 -0.020 207,215 616,484 -19,615  
Sep22 200923 99.785 99.795 99.765 99.770 -0.020 63,787 414,892 -1,258  
Dec22 200923 99.755 99.765 99.735 99.745 -0.015 56,029 338,715 +891  
Mar23 200923 99.745 99.755 99.730 99.735 -0.020 45,559 433,655 -2,005  
Jun23 200923 99.720 99.730 99.700 99.705 -0.020 52,437 258,391 -7,315  
Sep23 200923 99.685 99.690 99.665 99.675 -0.015 49,336 278,641 +4,020  
Dec23 200923 99.630 99.640 99.615 99.625 -0.015 30,662 244,484 -6,055  
Mar24 200923 99.595 99.605 99.575 99.590 -0.015 24,496 152,151 -118  
Jun24 200923 99.550 99.555 99.525 99.540 -0.015 20,795 146,959 +3,264  
Sep24 200923 99.495 99.505 99.470 99.490 -0.015 19,431 156,501 +2,264  
Dec24 200923 99.435 99.445 99.410 99.430 -0.010 19,921 134,090 +1,512  
Mar25 200923 99.385 99.395 99.360 99.380 -0.010 12,635 90,524 +613  
Total Volume and Open Interest 1,516,477 8,944,505 -75,033  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200923 222~28 223~24 221~22 222~25 -0~14 123,919 986,804 -8,717  
Mar21 200923 222~25 222~25 222~25 222~25 -0~14        
Total Volume and Open Interest 123,919 986,804 -18,958  
Ultra 10-Yr T-Note(CBOT)
Sep20 200921 157~295 158~065 157~295 157~295 +0~125 7,631 33,410 -2,058  
Dec20 200923 159~315 160~070 159~220 159~300 -0~060 166,864 888,070 -1,536  
Mar21 200923 159~300 159~300 159~300 159~300 -0~060        
Total Volume and Open Interest 166,864 888,070 -8,298  
30 Day Federal Funds(CBOT)
Sep20 200923 99.910 99.912 99.910 99.912 +0.002 13,851 137,609 +3,397  
Oct20 200923 99.915 99.920 99.915 99.920 +0.005 22,783 214,883 -1,034  
Nov20 200923 99.920 99.925 99.920 99.925 +0.005 80,622 158,666 -7,034  
Dec20 200923 99.925 99.930 99.925 99.930 +0.005 8,268 131,975 -2,719  
Jan21 200923 99.935 99.935 99.930 99.935 +0.005 9,364 186,493 +4,337  
Feb21 200923 99.945 99.945 99.940 99.940 unch 3,326 97,942 +582  
Total Volume and Open Interest 172,312 1,449,571 +2,877  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200923 152.19 152.29 152.12 152.29 +0.11 193 12,297 +49 Hover/Click
Mar21 200923 152.29 152.29 152.29 152.29 +0.11       Hover/Click
Jun21 200923 152.29 152.29 152.29 152.29 +0.11       Hover/Click
Total Volume and Open Interest 193 12,297 +49  
Euro-Buxl(EUREX)
Dec20 200923 220.86 222.00 220.48 220.56 -0.48 67,896 229,888 +7,320  
Mar21 200923 219.10 219.10 219.10 219.10 -0.68        
Jun21 200923 217.76 217.76 217.76 217.76 -0.48        
Total Volume and Open Interest 67,896 229,888 +7,320  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200923 174.38 174.64 174.19 174.21 -0.16 608,306 1,278,640 +54,045 Hover/Click
Mar21 200923 176.48 176.48 176.48 176.48 -0.16 7 77 +2 Hover/Click
Jun21 200923 173.81 173.81 173.81 173.81 -0.16       Hover/Click
Total Volume and Open Interest 608,313 1,278,717 +54,047  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200923 135.21 135.29 135.13 135.14 -0.08 369,917 962,888 +21,743 Hover/Click
Mar21 200923 135.03 135.03 135.03 135.03 -0.08       Hover/Click
Jun21 200923 135.69 135.69 135.69 135.69 -0.08       Hover/Click
Total Volume and Open Interest 369,917 962,888 +21,743  
Euro-Schatz(EUREX)
Dec20 200923 112.33 112.33 112.29 112.30 -0.02 395,731 1,550,839 +65,890  
Mar21 200923 112.30 112.30 112.30 112.30 -0.02 0 1 +0  
Jun21 200923 113.10 113.10 113.10 113.10 -0.03        
Total Volume and Open Interest 395,731 1,550,840 +65,890  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200923 100.505 100.505 100.505 100.505 -0.005 0 566 +0  
Mar21 200923 100.520 100.520 100.520 100.520 -0.005 0 798 +0  
Total Volume and Open Interest 0 3,436 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200923 137~09 137~09 136~30 136~30 -0~11 2 20,781 -1 Hover/Click
Dec20 200923 136~08 136~20 136~00 136~01 -0~11 156,543 542,418 +4,784 Hover/Click
Total Volume and Open Interest 156,545 563,199 +4,783  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200923 99.93 99.93 99.92 99.92 -0.01 112,176 600,630 +2,245  
Mar21 200923 99.96 99.97 99.95 99.96 -0.01 101,199 581,913 +16,883  
Jun21 200923 100.01 100.03 100.00 100.00 -0.01 84,667 699,942 +5,713  
Sep21 200923 100.04 100.06 100.03 100.03 -0.01 82,021 510,774 +13,918  
Dec21 200923 100.04 100.07 100.03 100.03 -0.01 60,911 442,370 +12,194  
Mar22 200923 100.03 100.04 100.01 100.01 -0.01 43,300 458,218 +8,153  
Total Volume and Open Interest 731,294 4,398,260 +117,562  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200923 100.505 100.515 100.500 100.500 -0.005 86,301 517,298 -15,899  
Mar21 200923 100.525 100.530 100.515 100.520 -0.005 39,639 302,016 -3,628  
Jun21 200923 100.540 100.550 100.530 100.535 -0.005 45,078 360,515 -3,715  
Total Volume and Open Interest 569,215 3,308,696 -17,573  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200923 99.91 99.94 99.91 99.93 +0.02 1,300 164,744 -1,668  
Mar21 200923 99.91 99.96 99.91 99.93 +0.02 934 133,047 -1,188  
Jun21 200923 99.91 99.96 99.90 99.93 +0.02 3,935 147,327 -349  
Sep21 200923 99.89 99.94 99.88 99.91 +0.02 1,662 94,512 -1,974  
Dec21 200923 99.87 99.91 99.86 99.89 +0.02 3,125 78,162 +657  
Mar22 200923 99.85 99.91 99.84 99.87 +0.02 3,737 81,061 -547  
Jun22 200923 99.84 99.89 99.83 99.85 +0.01 899 28,754 +115  
Sep22 200923 99.83 99.88 99.82 99.84 +0.01 1,215 21,438 +359  
Dec22 200923 99.83 99.83 99.81 99.81 +0.01 0 914 +0  
Mar23 200923 99.78 99.78 99.78 99.78 +0.01 0 229 +0  
Total Volume and Open Interest 16,807 751,198 -4,595  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200923 99.12 99.18 99.10 99.15 +0.03 145,713 1,472,548 +12,987  
Mar21 200923 99.15 99.15 99.15 99.15 +0.03        
Total Volume and Open Interest 145,713 1,472,548 +12,987  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200923 99.74 99.82 99.72 99.77 +0.03 99,599 1,052,795 -6,845  
Mar21 200923 99.77 99.77 99.77 99.77 +0.03        
Total Volume and Open Interest 99,599 1,052,795 -6,845  
Gold(CMX) Weekly Monthly
Oct20 200923 1895.0 1901.6 1848.0 1860.5 -38.8 18,211 61,633 -1,144 Hover/Click
Dec20 200923 1905.1 1909.9 1856.0 1868.4 -39.2 386,667 426,058 -3,885 Hover/Click
Feb21 200923 1910.4 1916.6 1863.6 1875.7 -39.3 4,215 42,173 +126 Hover/Click
Apr21 200923 1915.8 1921.2 1868.4 1880.4 -40.1 1,099 19,261 -123 Hover/Click
Jun21 200923 1916.6 1916.6 1874.6 1884.5 -40.4 742 9,582 -284 Hover/Click
Aug21 200923 1924.6 1924.6 1876.3 1887.0 -40.5 189 5,612 -19 Hover/Click
Oct21 200923 1921.3 1921.3 1883.3 1889.8 -40.6 61 2,495 +18 Hover/Click
Dec21 200923 1916.8 1919.6 1881.6 1892.6 -40.8 177 7,213 +67 Hover/Click
Feb22 200923 1919.4 1919.4 1895.3 1895.3 -40.8 1 27 +1 Hover/Click
Apr22 200923 1897.2 1897.2 1897.2 1897.2 -40.8 0 9 +0 Hover/Click
Jun22 200923 1902.8 1902.8 1902.8 1902.8 -40.8 0 98 +0 Hover/Click
Total Volume and Open Interest 411,622 574,570 -5,202  
Silver(CMX) Weekly Monthly
Sep20 200923 2400.0 2400.0 2300.0 2301.4 -142.8 148 622 -12 Hover/Click
Dec20 200923 2452.5 2462.0 2272.5 2310.5 -141.8 180,808 135,663 -5,479 Hover/Click
Mar21 200923 2460.0 2475.5 2288.0 2323.7 -142.6 3,175 14,836 +119 Hover/Click
May21 200923 2464.0 2477.5 2299.5 2332.7 -143.3 297 2,595 -18 Hover/Click
Jul21 200923 2465.0 2465.0 2311.5 2342.3 -143.3 143 1,151 -23 Hover/Click
Sep21 200923 2351.7 2351.7 2351.7 2351.7 -144.5 17 960 +4 Hover/Click
Dec21 200923 2485.0 2485.0 2340.5 2370.8 -144.5 10 492 +3 Hover/Click
Total Volume and Open Interest 185,562 158,526 -5,313  
Platinum(NYMEX) Weekly Monthly
Oct20 200923 865.2 874.0 830.3 843.0 -14.4 33,569 27,531 -4,987 Hover/Click
Jan21 200923 871.4 883.9 839.0 850.8 -15.4 7,653 32,445 +4,086 Hover/Click
Apr21 200923 875.3 882.4 844.4 856.6 -16.1 49 538 +21 Hover/Click
Jul21 200923 861.9 861.9 861.9 861.9 -15.8 0 19 +0 Hover/Click
Total Volume and Open Interest 41,275 60,540 -876  
Palladium(NYMEX) Weekly Monthly
Sep20 200923 2244.70 2244.70 2244.70 2244.70 +28.70 1 87 +0 Hover/Click
Dec20 200923 2212.30 2296.60 2184.80 2258.30 +28.70 2,396 9,349 -214 Hover/Click
Mar21 200923 2228.40 2288.00 2228.40 2264.00 +27.90 15 189 +2 Hover/Click
Total Volume and Open Interest 2,413 9,632 -212  
Copper(CMX) Weekly Monthly
Sep20 200923 305.00 305.00 295.75 299.35 -6.55 390 1,499 -189 Hover/Click
Dec20 200923 307.00 307.25 294.50 299.30 -6.80 103,692 145,516 -3,369 Hover/Click
Mar21 200923 306.75 307.05 295.20 299.90 -6.25 13,287 52,007 -2,180 Hover/Click
May21 200923 304.00 305.35 296.20 300.25 -6.00 4,310 28,452 +85 Hover/Click
Jul21 200923 304.30 305.35 296.00 300.50 -5.90 1,740 8,327 +211 Hover/Click
Total Volume and Open Interest 125,967 249,571 -5,491  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200923 27219 27392 26586 26685 -458 264,286 71,961 +2,899 Hover/Click
Mar21 200923 27121 27294 26503 26588 -460 83 73 +13 Hover/Click
Jun21 200923 26554 27077 26498 26554 -444 0 1 +0 Hover/Click
Sep21 200923 26464 26464 26464 26464 -443       Hover/Click
Total Volume and Open Interest 264,369 72,035 +2,912  
S & P 500(CME) Weekly Monthly
Dec20 200923 3295.25 3319.00 3230.50 3231.25 -68.00 1,213 7,442 +978  
Mar21 200923 3223.00 3223.00 3223.00 3223.00 -68.00        
Jun21 200923 3211.50 3211.50 3211.50 3211.50 -68.75        
Sep21 200923 3201.00 3201.00 3201.00 3201.00 -68.00        
Total Volume and Open Interest 1,213 7,516 +978  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200923 3303.75 3319.75 3221.00 3231.25 -68.00 2,507,980 2,486,960 -4,388 Hover/Click
Mar21 200923 3293.50 3311.75 3213.00 3223.00 -68.00 3,720 3,426 +82 Hover/Click
Jun21 200923 3299.50 3299.50 3206.50 3211.50 -68.75 0 37 +0 Hover/Click
Sep21 200923 3201.00 3201.00 3201.00 3201.00 -68.00 1 1 -1 Hover/Click
Total Volume and Open Interest 2,511,701 2,490,424 -4,307  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200923 11160.50 11222.00 10786.00 10829.00 -320.50 727,984 335,558 -6,752 Hover/Click
Mar21 200923 11104.25 11210.50 10778.00 10820.75 -321.75 1,339 907 -15 Hover/Click
Jun21 200923 10821.00 11177.00 10794.00 10821.00 -321.50 0 3 +0 Hover/Click
Total Volume and Open Interest 729,323 336,468 -6,767  
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 200923 1823.80 1842.90 1784.50 1785.50 -42.50 15,801 58,217 +563 Hover/Click
Mar21 200923 1783.50 1830.70 1783.50 1783.50 -41.50       Hover/Click
Total Volume and Open Interest 15,801 58,217 +563  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200923 31.35 33.06 30.74 32.48 +1.10 70,112 142,073 -6,823  
Nov20 200923 32.10 33.54 31.73 33.33 +1.16 26,866 50,288 +3,319  
Dec20 200923 31.20 32.14 30.97 31.88 +0.65 12,783 27,127 -337  
Total Volume and Open Interest 123,968 255,509 -3,735  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200923 823.30 823.30 823.30 823.30 -23.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200923 1489.80 1500.20 1444.70 1446.70 -42.10 238,670 514,033 +4,536 Hover/Click
Mar21 200923 1492.20 1496.40 1442.40 1443.70 -42.30 24 30 +7 Hover/Click
Jun21 200923 1442.70 1442.70 1442.70 1442.70 -41.60       Hover/Click
Total Volume and Open Interest 238,694 514,063 +4,543  
Nikkei 225(CME)
Dec20 200923 22965 23305 22925 23125 +185 8,086 14,311 +225  
Mar21 200923 23070 23250 23070 23070 +175 0 22 +0  
Total Volume and Open Interest 8,086 14,333 +225  
Nikkei 225(SGX) Weekly Monthly
Dec20 200923 22610 23210 22570 23140 +535 23,116 96,902 -1,842  
Mar21 200923 23105 23105 23105 23105 +535 0 979 +0  
Jun21 200923 22955 22955 22955 22955 +540 0 6,608 +0  
Total Volume and Open Interest 23,116 127,041 -1,842  
Nikkei 225 Mini(JPX)
Dec20 200923 23030 23210 22995 23190 -30 438,166 282,818 +2,132  
Mar21 200923 23115 23145 22940 23140 +100 4,671 6,041 +1,161  
Jun21 200923 22955 22985 22785 22970 +90 135 1,234 +5  
Total Volume and Open Interest 268,392 406,994 +16,191  
Nikkei 225(JPX)
Dec20 200923 23030 23210 22990 23190 -30 33,981 278,479 +2,075  
Mar21 200923 22980 23140 22950 23140 -10 244 7,222 +112  
Jun21 200923 22820 22970 22820 22970 -30 23 15,847 +16  
Total Volume and Open Interest 34,248 366,666 +2,353  
Nikkei 225(CME) Yen
Dec20 200923 22915 23250 22880 23080 +195 43,766 35,842 +1,381  
Mar21 200923 23025 23180 23025 23025 +195 2 6 +2  
Jun21 200923 22885 22885 22885 22885 +195        
Total Volume and Open Interest 43,768 35,852 +1,383  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200923 23080 23080 23080 23080 +190        
Mar21 200923 23030 23030 23030 23030 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200923 4818.5 4863.0 4751.0 4793.0 +29.5 104,493 250,213 +9,882  
Nov20 200923 4811.0 4818.5 4757.0 4789.5 +29.5 1 1 +1  
Dec20 200923 4798.5 4848.5 4773.0 4781.0 +30.0 84 65,912 -976  
Mar21 200923 4769.0 4769.0 4769.0 4769.0 +30.5        
Jun21 200923 4679.0 4679.0 4679.0 4679.0 +28.0        
Sep21 200923 4664.5 4664.5 4664.5 4664.5 +29.5        
Total Volume and Open Interest 104,578 330,632 +8,907  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200923 23680 23769 23505 23700 +49 156,899 116,263 +8,274  
Oct20 200923 23684 23760 23499 23686 +42 3,614 8,610 +1,980  
Total Volume and Open Interest 162,425 137,586 +10,916  
DAX(EUREX) Weekly Monthly
Dec20 200923 12659.5 12809.5 12506.5 12631.0 +15.0 127,807 88,439 +16,990  
Mar21 200923 12695.5 12781.0 12621.5 12621.5 +15.0 119 560 +67  
Jun21 200923 12632.5 12632.5 12632.5 12632.5 +15.0        
Total Volume and Open Interest 127,926 88,999 +17,057  
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200923 12647.0 12809.0 12506.0 12631.0 +15.0 99,935 17,602 +5,995  
Mar21 200923 12657.0 12758.0 12528.0 12621.5 +15.0 138 127 +70  
Total Volume and Open Interest 100,073 17,729 +6,065  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200923 3174 3211 3138 3170 +7 1,520,031 3,533,977 +107,294  
Mar21 200923 3172 3196 3132 3156 +7 907 20,365 -809  
Total Volume and Open Interest 1,524,939 3,621,558 +109,785  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200923 10371 10402 10193 10316 +4 47,367 140,857 -255  
Mar21 200923 10207 10207 10207 10207 +4 4 189 -2  
Total Volume and Open Interest 47,371 141,046 -257  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200923 5849.50 5945.50 5815.50 5876.50 +59.50 137,636 776,286 +1,826  
Mar21 200923 5847.00 5847.00 5835.50 5835.50 +59.50 3 211 +0  
Jun21 200923 5793.00 5793.00 5793.00 5793.00 +59.50 0 68 +0  
Total Volume and Open Interest 137,639 776,565 +1,826  
SPI 200(SFE) Weekly Monthly
Dec20 200923 5772.0 5927.0 5758.0 5905.0 +134.0 43,445 309,516 -3,422  
Mar21 200923 5842.0 5842.0 5842.0 5842.0 +133.0 1 1,698 +1  
Jun21 200923 5820.0 5820.0 5820.0 5820.0 +133.0 0 288 +0  
Total Volume and Open Interest 43,534 311,818 -3,423  
FTSE MIB(ISE)
Dec20 200923 19005.00 19170.00 18685.00 18873.00 +21.00 37,299 66,166 +3,680  
Mar21 200923 18890.00 19050.00 18650.00 18773.00 +21.00 20 29 +17  
Jun21 200923 18431.00 18431.00 18431.00 18431.00 +29.00        
Total Volume and Open Interest 37,319 86,250 +3,697  
KOSPI 200(KFE)
Dec20 200923 309.55 310.25 302.55 309.30 +1.85 266,321 271,560 +3,797  
Mar21 200923 305.60 307.00 299.70 305.65 +1.30 247 4,148 -22  
Jun21 200923 308.00 308.90 308.00 308.90 unch 2 14,802 +0  
Total Volume and Open Interest 266,575 308,253 +3,775  
GSCI(CME) Weekly Monthly
Oct20 200923 347.25 350.45 345.70 347.25 -0.95 23 5,999 +8  
Nov20 200923 351.20 353.10 350.85 351.20 -0.95        
Dec20 200923 355.10 355.10 355.10 355.10 -1.65        
Total Volume and Open Interest 23 5,999 +8  
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