Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 10, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug20 200810 869.50 878.25 869.50 876.50 +6.25 207 1,199 +3 Hover/Click
Sep20 200810 866.00 872.75 863.25 870.00 +4.25 17,877 57,285 +566 Hover/Click
Nov20 200810 867.50 875.75 865.25 873.25 +5.75 95,210 369,165 +1,542 Hover/Click
Jan21 200810 873.75 881.25 871.75 879.25 +5.25 22,828 80,987 -2,295 Hover/Click
Mar21 200810 876.75 884.00 875.00 881.75 +4.75 21,733 165,842 -826 Hover/Click
May21 200810 880.25 888.25 879.00 886.25 +5.00 10,422 73,037 +42 Hover/Click
Jul21 200810 886.75 895.25 886.00 893.00 +4.75 9,617 49,447 -346 Hover/Click
Aug21 200810 890.75 897.00 890.75 894.75 +4.25 891 3,514 +580 Hover/Click
Sep21 200810 890.00 890.00 890.00 890.00 +4.25 100 1,402 +14 Hover/Click
Nov21 200810 884.00 892.00 882.75 889.50 +4.25 3,767 23,576 -36 Hover/Click
Jan22 200810 887.00 894.00 887.00 892.25 +3.75 263 705 +82 Hover/Click
Mar22 200810 880.00 885.25 880.00 882.50 +3.50 378 1,336 +196 Hover/Click
May22 200810 886.75 886.75 881.50 883.50 +3.75 192 283 +16 Hover/Click
Jul22 200810 892.25 892.25 890.50 890.75 +4.00 43 126 +15 Hover/Click
Total Volume and Open Interest 183,649 828,211 -343  
Soybean Meal(CBOT) Weekly Monthly
Aug20 200810 280.10 283.80 279.80 282.20 +2.20 1,026 1,156 -154 Hover/Click
Sep20 200810 282.00 286.00 281.90 284.40 +2.40 14,493 67,049 -2,553 Hover/Click
Oct20 200810 283.20 287.50 283.10 286.00 +2.50 10,142 33,515 +408 Hover/Click
Dec20 200810 286.80 290.90 286.20 289.60 +2.80 44,521 167,646 +4,531 Hover/Click
Jan21 200810 288.40 292.20 287.90 291.00 +2.60 7,560 29,044 +1,039 Hover/Click
Mar21 200810 289.20 292.80 289.00 291.50 +2.30 8,091 52,408 +256 Hover/Click
May21 200810 291.00 293.90 290.30 292.70 +2.20 4,925 36,740 +700 Hover/Click
Jul21 200810 294.10 296.70 293.60 295.50 +1.80 3,386 27,885 +103 Hover/Click
Aug21 200810 295.80 298.20 295.00 297.00 +1.70 747 6,927 +207 Hover/Click
Sep21 200810 296.60 298.90 296.20 297.60 +1.50 462 7,521 +171 Hover/Click
Total Volume and Open Interest 97,301 446,720 +4,886  
Soybean Oil(CBOT) Weekly Monthly
Aug20 200810 31.27 31.36 31.19 31.19 -0.16 108 491 -92 Hover/Click
Sep20 200810 30.85 30.98 30.61 30.73 -0.12 22,573 51,448 -890 Hover/Click
Oct20 200810 30.71 30.87 30.48 30.64 -0.07 13,302 35,469 -261 Hover/Click
Dec20 200810 30.74 30.99 30.52 30.75 unch 59,314 176,799 +2,062 Hover/Click
Jan21 200810 30.87 31.13 30.69 30.91 unch 14,180 47,774 +3,079 Hover/Click
Mar21 200810 30.97 31.20 30.75 30.99 unch 10,529 52,289 +295 Hover/Click
May21 200810 31.04 31.24 30.80 31.04 unch 6,323 40,962 +254 Hover/Click
Jul21 200810 30.96 31.26 30.87 31.09 unch 4,245 22,162 +211 Hover/Click
Aug21 200810 30.79 31.14 30.79 30.99 unch 290 3,155 +71 Hover/Click
Sep21 200810 30.84 30.84 30.84 30.84 unch 80 2,076 +12 Hover/Click
Total Volume and Open Interest 133,170 447,547 +5,503  
Canola(WCE) Weekly Monthly
Nov20 200810 487.7 491.5 487.1 488.5 -1.4 10,628 137,326 +722 Hover/Click
Jan21 200810 495.2 496.7 493.3 494.4 -1.5 2,100 33,670 +123 Hover/Click
Mar21 200810 499.0 499.7 497.3 498.2 -1.5 879 11,473 +291 Hover/Click
May21 200810 502.5 502.5 500.0 501.0 -2.1 441 7,399 +79 Hover/Click
Jul21 200810 503.4 504.5 502.4 503.4 -1.5 102 1,950 +83 Hover/Click
Total Volume and Open Interest 14,160 192,771 +1,303  
Corn(CBOT) Weekly Monthly
Sep20 200810 307.50 311.75 307.50 310.50 +2.75 106,028 508,554 -13,648 Hover/Click
Dec20 200810 320.50 323.75 320.50 323.00 +2.25 137,531 693,695 +6,193 Hover/Click
Mar21 200810 332.25 335.25 332.25 334.75 +2.00 39,821 173,839 +8,356 Hover/Click
May21 200810 340.75 343.50 340.75 343.00 +1.75 7,517 46,261 +12 Hover/Click
Jul21 200810 347.25 350.00 347.25 349.50 +1.75 15,466 88,731 +1,525 Hover/Click
Sep21 200810 352.00 354.50 352.00 354.25 +1.50 4,846 32,014 +749 Hover/Click
Dec21 200810 360.50 362.25 359.50 361.75 +1.00 12,627 92,579 +939 Hover/Click
Mar22 200810 370.75 372.75 370.75 372.25 +1.75 222 4,673 +38 Hover/Click
May22 200810 377.75 378.25 377.75 377.75 +1.25 108 837 +0 Hover/Click
Jul22 200810 380.50 382.75 380.50 382.75 +1.50 18 1,519 +4 Hover/Click
Total Volume and Open Interest 324,198 1,645,807 +4,169  
Wheat(CBOT) Weekly Monthly
Sep20 200810 495.25 497.25 490.00 491.00 -4.50 86,498 158,881 -3,623 Hover/Click
Dec20 200810 502.50 505.00 498.50 499.75 -3.75 56,134 112,188 -2,599 Hover/Click
Mar21 200810 511.00 512.75 506.25 507.25 -4.50 18,716 48,295 +1,463 Hover/Click
May21 200810 516.25 518.25 512.00 512.75 -4.50 4,500 18,328 -7 Hover/Click
Jul21 200810 520.25 522.00 516.25 517.00 -4.50 7,103 27,121 +1,538 Hover/Click
Sep21 200810 527.50 527.75 523.25 524.00 -4.50 536 2,789 +85 Hover/Click
Total Volume and Open Interest 173,612 377,173 -3,155  
Wheat(KCBT) Weekly Monthly
Sep20 200810 415.00 417.25 410.00 414.00 -1.50 32,322 135,510 -1,781 Hover/Click
Dec20 200810 426.75 428.50 422.25 426.00 -1.25 22,825 81,281 -1,053 Hover/Click
Mar21 200810 437.75 440.00 433.25 437.00 -1.25 10,408 25,230 +2,548 Hover/Click
May21 200810 447.00 448.00 442.25 445.50 -1.25 4,618 15,679 +211 Hover/Click
Jul21 200810 456.25 456.50 450.50 453.75 -1.25 2,837 8,639 +713 Hover/Click
Sep21 200810 466.00 466.00 460.25 463.25 -1.00 920 2,057 +460 Hover/Click
Dec21 200810 475.75 476.00 475.75 476.00 -1.00 45 976 +21 Hover/Click
Total Volume and Open Interest 73,975 269,432 +1,119  
Wheat(MGE) Weekly Monthly
Sep20 200810 494.00 494.25 490.50 490.75 -3.75 6,239 40,055 -1,073 Hover/Click
Dec20 200810 509.50 510.00 506.50 507.00 -3.50 5,730 21,427 +1,869 Hover/Click
Mar21 200810 524.50 524.75 521.25 521.50 -3.75 1,416 7,237 +161 Hover/Click
May21 200810 534.00 535.00 531.75 531.75 -3.50 754 3,271 +199 Hover/Click
Jul21 200810 541.75 541.75 541.75 541.75 -3.25 457 1,335 +190 Hover/Click
Sep21 200810 554.50 554.50 551.00 551.00 -3.75 372 1,069 +207 Hover/Click
Total Volume and Open Interest 14,972 74,506 +1,557  
Oats(CBOT) Weekly Monthly
Sep20 200810 272.50 276.00 269.50 270.25 -4.00 49 555 -2 Hover/Click
Dec20 200810 263.75 265.25 256.75 258.50 -6.00 114 3,786 -35 Hover/Click
Mar21 200810 262.25 262.25 259.25 259.25 -6.00 8 132 +0 Hover/Click
May21 200810 260.25 260.25 260.25 260.25 -5.50 0 57 +0 Hover/Click
Total Volume and Open Interest 171 4,530 -37  
Rough Rice(CBOT) Weekly Monthly
Sep20 200810 11.51 11.73 11.51 11.71 +0.19 411 6,196 -291 Hover/Click
Nov20 200810 11.57 11.77 11.57 11.76 +0.18 253 3,305 +196 Hover/Click
Jan21 200810 11.93 11.93 11.93 11.93 +0.17 4 48 +0 Hover/Click
Mar21 200810 12.10 12.10 12.10 12.10 +0.15 0 12 +0 Hover/Click
Total Volume and Open Interest 668 9,561 -95  
Live Cattle(CME) Weekly Monthly
Aug20 200810 102.800 103.850 102.580 103.600 +0.800 8,722 23,359 -1,688 Hover/Click
Oct20 200810 106.500 107.500 106.230 107.150 +0.700 22,803 124,419 -326 Hover/Click
Dec20 200810 110.250 111.200 109.930 110.980 +0.900 11,088 60,904 +863 Hover/Click
Feb21 200810 113.800 114.680 113.450 114.480 +0.680 6,661 38,852 +772 Hover/Click
Apr21 200810 116.230 117.250 115.900 117.035 +0.705 4,368 25,614 +722 Hover/Click
Jun21 200810 109.650 110.500 109.350 110.300 +0.500 1,914 12,287 +503 Hover/Click
Total Volume and Open Interest 56,115 288,412 +866  
Feeder Cattle(CME) Weekly Monthly
Aug20 200810 142.830 143.830 142.250 143.580 +0.845 2,080 5,723 -260 Hover/Click
Sep20 200810 145.350 145.735 143.985 145.400 +0.270 5,520 13,486 +253 Hover/Click
Oct20 200810 146.400 146.900 145.080 146.580 +0.180 4,238 9,006 +251 Hover/Click
Nov20 200810 146.830 147.450 145.750 147.130 +0.145 2,232 5,912 +392 Hover/Click
Jan21 200810 144.000 145.000 143.380 144.650 +0.450 1,043 6,063 +255 Hover/Click
Mar21 200810 142.500 143.550 142.000 143.185 +0.450 519 2,201 -16 Hover/Click
Apr21 200810 143.250 144.000 142.630 143.500 +0.150 87 455 +18 Hover/Click
Total Volume and Open Interest 15,733 43,130 +901  
Lean Hogs(CME) Weekly Monthly
Aug20 200810 51.850 53.430 51.650 53.130 +2.130 3,908 12,953 -1,649 Hover/Click
Oct20 200810 51.600 54.150 51.500 53.830 +2.850 9,753 105,943 +75 Hover/Click
Dec20 200810 53.330 54.980 53.230 54.700 +1.770 5,893 49,507 +384 Hover/Click
Feb21 200810 61.150 62.130 61.080 61.750 +0.770 3,480 29,117 +590 Hover/Click
Apr21 200810 66.100 66.750 66.000 66.350 +0.420 1,207 19,422 +180 Hover/Click
May21 200810 70.900 70.900 70.900 70.900 unch 5 572 +0  
Jun21 200810 75.350 75.930 75.280 75.580 +0.250 772 7,662 +259 Hover/Click
Jul21 200810 76.000 76.000 75.580 75.750 +0.220 202 1,613 +83 Hover/Click
Total Volume and Open Interest 25,382 227,984 +20  
Class III Milk(CME) Weekly Monthly
Aug20 200810 19.32 19.70 19.30 19.43 +0.07 308 5,897 +27 Hover/Click
Sep20 200810 16.19 16.70 16.13 16.24 +0.01 671 4,408 -46 Hover/Click
Oct20 200810 16.49 16.98 16.49 16.54 +0.02 410 3,504 +30 Hover/Click
Nov20 200810 16.49 16.74 16.45 16.51 +0.06 203 2,459 +51 Hover/Click
Dec20 200810 16.13 16.43 16.13 16.22 +0.05 66 1,827 +2 Hover/Click
Jan21 200810 16.04 16.05 16.00 16.05 +0.05 20 764 +6 Hover/Click
Feb21 200810 16.15 16.15 16.11 16.15 unch 19 693 +2 Hover/Click
Mar21 200810 16.33 16.33 16.25 16.33 +0.10 17 705 +2 Hover/Click
Apr21 200810 16.33 16.33 16.24 16.26 +0.02 9 433 -4 Hover/Click
May21 200810 16.30 16.35 16.30 16.35 +0.05 32 409 -23 Hover/Click
Jun21 200810 16.45 16.50 16.36 16.50 +0.10 29 397 +28 Hover/Click
Jul21 200810 16.59 16.59 16.59 16.59 unch 2 107 +0 Hover/Click
Aug21 200810 16.61 16.61 16.61 16.61 unch 0 83 +0 Hover/Click
Total Volume and Open Interest 1,790 21,916 +75  
Cocoa(ICE) Weekly Monthly
Sep20 200810 2543 2559 2471 2495 -51 26,502 50,456 -5,970 Hover/Click
Dec20 200810 2519 2535 2466 2488 -35 31,655 80,244 +2,322 Hover/Click
Mar21 200810 2507 2518 2456 2478 -32 12,192 54,816 +347 Hover/Click
May21 200810 2495 2503 2447 2468 -30 4,423 18,624 +507 Hover/Click
Jul21 200810 2487 2491 2442 2460 -28 2,199 8,612 +1,090 Hover/Click
Sep21 200810 2476 2480 2441 2452 -25 1,907 6,020 +827 Hover/Click
Dec21 200810 2466 2466 2429 2439 -24 2,340 5,854 +2,206 Hover/Click
Total Volume and Open Interest 81,219 224,769 +1,328  
Coffee "C"(ICE) Weekly Monthly
Sep20 200810 115.05 117.15 111.60 112.60 -2.85 28,501 63,628 -5,547 Hover/Click
Dec20 200810 117.25 119.45 114.20 115.30 -2.60 31,068 82,506 +2,157 Hover/Click
Mar21 200810 119.50 121.65 116.50 117.55 -2.55 11,268 48,235 +909 Hover/Click
May21 200810 120.50 122.70 117.65 118.65 -2.50 4,574 24,545 +64 Hover/Click
Jul21 200810 121.25 123.40 118.50 119.50 -2.45 1,072 12,744 +270 Hover/Click
Sep21 200810 122.00 124.00 119.10 120.05 -2.50 558 9,059 +72 Hover/Click
Total Volume and Open Interest 78,551 265,492 -1,483  
Orange Juice(ICE) Weekly Monthly
Sep20 200810 113.95 113.95 111.10 112.50 -1.85 1,347 5,453 -463 Hover/Click
Nov20 200810 117.60 117.60 114.50 116.00 -1.60 486 3,188 +212 Hover/Click
Jan21 200810 119.80 119.80 117.25 119.00 -1.55 68 769 +24 Hover/Click
Mar21 200810 122.00 122.00 120.70 121.90 -1.55 6 346 +4 Hover/Click
May21 200810 124.30 124.95 123.60 124.95 -1.30 0 82 +0 Hover/Click
Jul21 200810 127.30 127.90 127.30 127.90 -1.15 0 1 +0 Hover/Click
Total Volume and Open Interest 1,907 9,840 -223  
Sugar #11(ICE) Weekly Monthly
Oct20 200810 12.59 12.82 12.41 12.55 -0.12 57,727 386,674 +1,942 Hover/Click
Mar21 200810 13.18 13.40 13.04 13.16 -0.09 32,798 235,981 -81 Hover/Click
May21 200810 12.90 13.09 12.77 12.88 -0.07 15,488 114,911 +2,995 Hover/Click
Jul21 200810 12.52 12.74 12.47 12.57 -0.03 10,746 88,808 +2,847 Hover/Click
Oct21 200810 12.40 12.58 12.35 12.44 -0.02 4,299 69,273 +133 Hover/Click
Mar22 200810 12.61 12.74 12.56 12.63 unch 2,103 41,629 +279 Hover/Click
May22 200810 12.28 12.43 12.24 12.33 +0.04 693 23,771 +124 Hover/Click
Jul22 200810 12.03 12.24 12.00 12.11 +0.08 1,371 21,535 -115 Hover/Click
Total Volume and Open Interest 127,616 1,004,690 +9,045  
London Cocoa(LCE) Weekly Monthly
Sep20 200810 1710 1725 1700 1708 +2 4,951 47,912 -1,015 Hover/Click
Dec20 200810 1717 1726 1708 1712 -3 9,388 72,237 +1,777 Hover/Click
Mar21 200810 1714 1721 1701 1705 -7 9,424 60,373 +66 Hover/Click
May21 200810 1714 1718 1699 1702 -8 4,716 27,754 +549 Hover/Click
Jul21 200810 1709 1714 1695 1696 -8 1,599 11,872 -211 Hover/Click
Sep21 200810 1700 1703 1690 1691 -7 757 12,293 +32 Hover/Click
Dec21 200810 1687 1687 1678 1681 -5 600 14,523 +320 Hover/Click
Total Volume and Open Interest 31,585 248,378 +1,518  
London Sugar(LCE) Weekly Monthly
Oct20 200810 371.50 377.00 368.60 370.60 -1.70 3,156 45,586 -461 Hover/Click
Dec20 200810 371.80 376.50 369.30 372.00 -0.20 1,279 24,459 +343 Hover/Click
Mar21 200810 369.90 373.90 368.10 371.80 +1.00 446 15,828 +69 Hover/Click
May21 200810 375.10 375.60 371.70 373.90 +1.30 78 8,598 +10 Hover/Click
Aug21 200810 372.20 372.30 367.20 369.60 +0.50 69 4,290 +17 Hover/Click
Total Volume and Open Interest 5,195 103,039 +70  
Cotton(ICE) Weekly Monthly
Oct20 200810 62.40 62.78 62.34 62.34 +0.46 15 102 -2 Hover/Click
Dec20 200810 62.36 63.11 62.01 62.80 +0.44 19,463 124,181 +4,250 Hover/Click
Mar21 200810 63.00 63.88 62.98 63.60 +0.41 6,173 39,253 +2,191 Hover/Click
May21 200810 63.68 64.61 63.53 64.21 +0.34 1,658 8,675 +673 Hover/Click
Jul21 200810 64.40 65.08 64.17 64.66 +0.36 1,308 7,676 -82 Hover/Click
Oct21 200810 63.37 63.37 63.37 63.37 +0.37 0 1 +0 Hover/Click
Total Volume and Open Interest 29,413 194,190 +7,515  
Lumber(CME) Weekly Monthly
Sep20 200810 650.0 664.9 646.3 662.5 +14.5 286 2,664 +19 Hover/Click
Nov20 200810 583.8 594.4 582.9 593.1 +12.6 148 1,008 -1 Hover/Click
Jan21 200810 528.6 535.9 528.6 535.8 +7.4 55 541 +23 Hover/Click
Mar21 200810 482.4 482.4 482.4 482.4 +7.4 22 180 +8 Hover/Click
May21 200810 446.4 446.4 446.4 446.4 +7.4 14 73 +3 Hover/Click
Jul21 200810 441.4 441.4 441.4 441.4 +7.4 0 1 +0 Hover/Click
Sep21 200810 442.9 442.9 442.9 442.9 +7.4       Hover/Click
Total Volume and Open Interest 525 4,467 +52  
Crude Oil(NYM) Weekly Monthly
Sep20 200810 41.50 42.33 41.17 41.94 +0.72 359,610 380,136 -13,221 Hover/Click
Oct20 200810 41.63 42.54 41.43 42.17 +0.68 115,161 229,555 +2,225 Hover/Click
Nov20 200810 42.01 42.86 41.83 42.50 +0.64 94,403 130,459 -4,405 Hover/Click
Dec20 200810 42.32 43.15 42.11 42.80 +0.61 90,025 256,446 +1,094 Hover/Click
Jan21 200810 42.74 43.37 42.50 43.08 +0.60 24,766 88,614 -670 Hover/Click
Feb21 200810 42.88 43.65 42.88 43.33 +0.57 11,980 61,567 +504 Hover/Click
Mar21 200810 43.26 43.86 43.26 43.58 +0.55 18,860 104,850 +1,354 Hover/Click
Apr21 200810 43.68 43.97 43.51 43.79 +0.53 3,936 41,884 +411 Hover/Click
May21 200810 43.72 44.21 43.72 43.98 +0.52 5,558 39,885 +726 Hover/Click
Jun21 200810 43.63 44.44 43.63 44.13 +0.50 60,683 161,621 +9,919 Hover/Click
Jul21 200810 44.02 44.44 44.02 44.25 +0.47 3,241 35,694 +728 Hover/Click
Aug21 200810 44.29 44.56 44.29 44.36 +0.45 2,178 28,608 +1,022 Hover/Click
Sep21 200810 44.71 44.71 44.46 44.46 +0.43 3,974 48,142 +734 Hover/Click
Oct21 200810 44.49 44.54 44.46 44.54 +0.42 573 23,238 +126 Hover/Click
Nov21 200810 44.71 44.75 44.63 44.63 +0.40 847 21,535 +108 Hover/Click
Dec21 200810 44.38 45.04 44.20 44.73 +0.39 36,498 181,846 +1,204 Hover/Click
Total Volume and Open Interest 854,350 2,068,254 +4,773  
e-miNY Crude Oil(NYM)
Sep20 200810 41.550 42.325 41.225 41.950 +0.725 9,413 1,556 +151  
Oct20 200810 41.775 42.550 41.775 42.175 +0.675 618 324 +73  
Nov20 200810 42.200 42.650 42.200 42.500 +0.650 18 155 -6  
Dec20 200810 42.550 43.175 42.425 42.800 +0.600 58 579 +17  
Jan21 200810 43.075 43.075 43.075 43.075 +0.600 2 72 +0  
Feb21 200810 43.325 43.325 43.325 43.325 +0.575 3 100 -3  
Mar21 200810 43.575 43.575 43.575 43.575 +0.550 1 42 +1  
Apr21 200810 43.800 43.800 43.800 43.800 +0.550 1 24 +1  
May21 200810 43.975 43.975 43.975 43.975 +0.525 0 21 +0  
Jun21 200810 44.375 44.375 44.125 44.125 +0.500 4 123 +0  
Total Volume and Open Interest 10,127 3,136 +235  
NY Harbor ULSD(NYM) Weekly Monthly
Sep20 200810 122.68 124.44 122.17 123.69 +1.70 46,748 83,517 -1,916 Hover/Click
Oct20 200810 124.69 126.68 124.47 125.96 +1.68 24,735 45,497 +1,021 Hover/Click
Nov20 200810 126.95 128.73 126.70 128.08 +1.71 14,356 34,486 +2,266 Hover/Click
Dec20 200810 128.50 130.68 128.50 130.12 +1.76 13,413 34,791 +386 Hover/Click
Jan21 200810 130.60 132.48 130.60 132.02 +1.80 4,457 25,400 +989 Hover/Click
Feb21 200810 132.97 133.81 132.59 133.52 +1.85 2,271 18,944 -154 Hover/Click
Mar21 200810 133.35 134.86 133.35 134.50 +1.90 1,696 17,090 -180 Hover/Click
Apr21 200810 133.90 135.41 133.90 135.00 +1.92 873 9,662 +130 Hover/Click
May21 200810 134.90 136.40 134.59 135.76 +1.88 879 6,984 +200 Hover/Click
Jun21 200810 136.25 136.91 135.57 136.63 +1.84 1,976 22,328 +1 Hover/Click
Jul21 200810 138.69 138.69 138.03 138.03 +1.84 648 4,632 +90 Hover/Click
Aug21 200810 138.54 139.38 138.54 139.38 +1.84 467 4,195 -142 Hover/Click
Sep21 200810 140.72 140.72 140.65 140.65 +1.86 255 5,642 -7 Hover/Click
Oct21 200810 141.88 141.88 141.78 141.78 +1.86 66 2,320 +12 Hover/Click
Total Volume and Open Interest 113,437 361,920 +2,860  
RBOB Gasoline(NYM) Weekly Monthly
Sep20 200810 121.95 124.91 120.81 122.93 +2.17 41,364 107,787 -1,897 Hover/Click
Oct20 200810 115.53 118.17 114.62 116.69 +2.10 31,463 61,526 +3,025 Hover/Click
Nov20 200810 114.01 116.75 113.75 115.51 +2.11 14,760 29,985 +1,076 Hover/Click
Dec20 200810 113.39 115.89 113.07 114.78 +2.07 12,478 41,308 +29 Hover/Click
Jan21 200810 113.75 116.10 113.75 115.27 +2.00 3,083 17,225 +217 Hover/Click
Feb21 200810 116.12 116.90 115.82 116.76 +2.03 973 7,719 +17 Hover/Click
Mar21 200810 118.40 119.72 118.23 119.09 +2.07 856 16,875 +114 Hover/Click
Apr21 200810 133.80 135.10 133.62 134.49 +2.06 499 13,280 +118 Hover/Click
May21 200810 134.59 136.02 134.59 135.83 +2.05 147 4,480 -8 Hover/Click
Jun21 200810 134.51 136.65 134.51 136.18 +2.03 278 22,349 -18 Hover/Click
Total Volume and Open Interest 106,221 342,364 +2,638  
e-miNY RBOB Gasoline(NYM)
Sep20 200810 122.93 122.93 122.90 122.93 +2.17 0 1 +0  
Oct20 200810 116.69 116.70 116.69 116.69 +2.10        
Nov20 200810 115.51 115.51 115.50 115.51 +2.11        
Dec20 200810 114.78 114.80 114.78 114.78 +2.07        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep20 200810 2.257 2.275 2.118 2.153 -0.085 161,993 317,730 -5,203 Hover/Click
Oct20 200810 2.385 2.401 2.254 2.287 -0.089 72,923 142,572 +3,018 Hover/Click
Nov20 200810 2.726 2.734 2.607 2.640 -0.080 41,004 105,898 -1,023 Hover/Click
Dec20 200810 3.041 3.055 2.946 2.975 -0.069 21,207 90,336 +2,488 Hover/Click
Jan21 200810 3.150 3.159 3.056 3.079 -0.068 28,479 126,428 -1,100 Hover/Click
Feb21 200810 3.091 3.111 3.014 3.035 -0.063 9,261 39,956 +130 Hover/Click
Mar21 200810 2.960 2.984 2.900 2.915 -0.058 13,170 83,523 -175 Hover/Click
Apr21 200810 2.674 2.696 2.640 2.655 -0.030 17,127 79,033 +249 Hover/Click
May21 200810 2.634 2.658 2.608 2.623 -0.024 9,970 41,416 +1,486 Hover/Click
Jun21 200810 2.663 2.683 2.641 2.653 -0.021 2,053 23,037 +96 Hover/Click
Jul21 200810 2.697 2.716 2.679 2.688 -0.019 2,037 18,542 +228 Hover/Click
Aug21 200810 2.702 2.723 2.685 2.696 -0.016 1,985 16,378 +631 Hover/Click
Sep21 200810 2.686 2.708 2.673 2.683 -0.016 3,909 19,046 +694 Hover/Click
Oct21 200810 2.713 2.730 2.691 2.701 -0.016 8,348 50,252 +1,580 Hover/Click
Nov21 200810 2.766 2.772 2.741 2.750 -0.010 3,939 23,607 -107 Hover/Click
Dec21 200810 2.880 2.897 2.868 2.877 -0.007 2,005 16,466 -7 Hover/Click
Total Volume and Open Interest 403,101 1,288,987 +3,882  
Brent Crude Oil(ICE) Weekly Monthly
Oct20 200810 44.66 45.26 44.37 44.99 +0.59 184,521 417,796 -5,444 Hover/Click
Nov20 200810 44.92 45.65 44.75 45.39 +0.62 94,340 286,059 +7,779 Hover/Click
Dec20 200810 45.28 45.99 45.11 45.73 +0.62 100,669 338,745 +3,106 Hover/Click
Jan21 200810 45.68 46.29 45.48 46.05 +0.62 34,401 160,899 +1,420 Hover/Click
Feb21 200810 46.00 46.60 45.80 46.37 +0.61 18,554 98,106 -1,418 Hover/Click
Mar21 200810 46.30 46.89 46.10 46.67 +0.60 14,881 94,081 +1,095 Hover/Click
Apr21 200810 46.50 47.14 46.50 46.93 +0.59 4,434 59,840 -308 Hover/Click
May21 200810 46.74 47.36 46.74 47.17 +0.59 3,495 51,095 +553 Hover/Click
Jun21 200810 46.94 47.56 46.94 47.37 +0.58 22,561 159,272 -2,028 Hover/Click
Jul21 200810 47.54 47.54 47.54 47.54 +0.57 4,093 51,021 +291 Hover/Click
Aug21 200810 47.79 47.79 47.72 47.72 +0.57 2,954 38,408 +1,479 Hover/Click
Sep21 200810 47.86 47.86 47.86 47.86 +0.55 1,808 45,454 +252 Hover/Click
Oct21 200810 47.98 47.98 47.98 47.98 +0.54 271 25,142 -5 Hover/Click
Nov21 200810 48.06 48.06 48.06 48.06 +0.52 360 20,152 +9 Hover/Click
Total Volume and Open Interest 526,230 2,475,347 +6,947  
Gas Oil(ICE) Weekly Monthly
Aug20 200810 368.00 372.50 366.75 367.75 -1.25 22,346 51,681 -6,259 Hover/Click
Sep20 200810 370.25 375.25 369.00 370.75 -0.75 73,476 149,661 +1,079 Hover/Click
Oct20 200810 376.00 380.50 374.50 376.50 -0.25 42,539 117,586 +3,071 Hover/Click
Nov20 200810 378.25 384.50 378.25 380.75 +0.25 18,824 79,804 +3,327 Hover/Click
Dec20 200810 381.25 387.50 381.25 383.75 +0.25 28,138 92,858 +377 Hover/Click
Jan21 200810 385.50 391.25 385.50 387.75 +0.50 6,132 44,618 -471 Hover/Click
Feb21 200810 390.75 394.75 390.25 391.75 +1.00 2,823 26,649 +134 Hover/Click
Mar21 200810 394.75 398.75 394.25 395.50 +1.25 2,689 27,940 -283 Hover/Click
Apr21 200810 399.50 401.50 397.00 398.50 +1.25 1,457 16,457 +7 Hover/Click
May21 200810 402.25 404.25 401.25 401.25 +1.25 2,025 14,369 -226 Hover/Click
Total Volume and Open Interest 214,845 875,105 +1,284  
Ethanol(CBOT)
Sep20 200810 1.180 1.180 1.180 1.180 +0.060 5 68 -1  
Oct20 200810 1.179 1.179 1.179 1.179 +0.060        
Nov20 200810 1.180 1.180 1.180 1.180 +0.060 0 1 +0  
Dec20 200810 1.215 1.215 1.215 1.215 +0.060 0 1 +0  
Jan21 200810 1.211 1.211 1.211 1.211 +0.060        
Feb21 200810 1.211 1.211 1.211 1.211 +0.060        
Mar21 200810 1.211 1.211 1.211 1.211 +0.060        
Apr21 200810 1.256 1.256 1.256 1.256 +0.060        
Total Volume and Open Interest 5 70 -1  
WTI Crude Oil(ICE) Weekly Monthly
Sep20 200810 41.40 42.33 41.30 41.94 +0.72 27,552 47,697 -1,831 Hover/Click
Oct20 200810 41.69 42.52 41.69 42.17 +0.68 45,519 38,086 -2,442 Hover/Click
Nov20 200810 42.08 42.85 42.08 42.50 +0.64 31,551 30,830 +1,487 Hover/Click
Dec20 200810 42.29 43.12 42.29 42.80 +0.61 29,844 91,581 -924 Hover/Click
Jan21 200810 43.02 43.38 42.93 43.08 +0.60 9,067 14,181 +863 Hover/Click
Feb21 200810 43.25 43.63 43.20 43.33 +0.57 4,307 7,744 -132 Hover/Click
Mar21 200810 43.87 43.87 43.45 43.58 +0.55 3,548 11,214 +163 Hover/Click
Apr21 200810 44.03 44.03 43.79 43.79 +0.53 541 5,657 -175 Hover/Click
May21 200810 43.86 44.04 43.86 43.98 +0.52 323 5,246 -67 Hover/Click
Jun21 200810 44.00 44.42 44.00 44.13 +0.50 7,003 35,070 -900 Hover/Click
Jul21 200810 44.25 44.25 44.25 44.25 +0.47 137 5,941 +37 Hover/Click
Aug21 200810 44.36 44.36 44.36 44.36 +0.45 89 6,346 -25 Hover/Click
Sep21 200810 44.46 44.46 44.46 44.46 +0.43 228 6,427 -39 Hover/Click
Oct21 200810 44.54 44.54 44.54 44.54 +0.42 4 6,721 +0 Hover/Click
Nov21 200810 44.63 44.63 44.63 44.63 +0.40 27 6,287 +0 Hover/Click
Dec21 200810 44.70 45.04 44.70 44.73 +0.39 5,936 69,656 +539 Hover/Click
Total Volume and Open Interest 167,852 472,749 -3,309  
US Dollar Index(ICE) Weekly Monthly
Sep20 200810 93.415 93.685 93.275 93.570 +0.158 24,332 34,961 -422 Hover/Click
Dec20 200810 93.455 93.695 93.330 93.595 +0.162 273 1,283 +107 Hover/Click
Mar21 200810 93.535 93.535 93.535 93.535 +0.163 21 83 +20 Hover/Click
Total Volume and Open Interest 24,626 36,330 -295  
Australian Dollar(CME) Weekly Monthly
Sep20 200810 71.56 71.85 71.41 71.52 +0.02 106,293 120,913 +781 Hover/Click
Dec20 200810 71.68 71.80 71.50 71.53 +0.02 96 1,075 +42 Hover/Click
Mar21 200810 71.53 71.53 71.53 71.53 +0.02 0 97 +0 Hover/Click
Total Volume and Open Interest 106,667 122,681 +882  
British Pound(CME) Weekly Monthly
Sep20 200810 130.60 131.06 130.21 130.71 +0.16 111,822 179,690 +4,497 Hover/Click
Dec20 200810 130.61 131.10 130.34 130.75 +0.16 500 1,949 +153 Hover/Click
Mar21 200810 130.75 131.00 130.50 130.83 +0.17 2 265 +1 Hover/Click
Total Volume and Open Interest 112,548 183,461 +4,669  
Canadian Dollar(CME) Weekly Monthly
Sep20 200810 74.74 75.00 74.66 74.91 +0.19 65,972 118,961 -2,164 Hover/Click
Dec20 200810 74.74 75.00 74.70 74.91 +0.18 418 4,709 +188 Hover/Click
Mar21 200810 74.79 74.93 74.79 74.93 +0.19 29 330 +14 Hover/Click
Jun21 200810 74.92 74.92 74.92 74.92 +0.19 0 164 +0 Hover/Click
Total Volume and Open Interest 66,456 138,565 -1,959  
Japanese Yen(CME) Weekly Monthly
Sep20 200810 94.47 94.64 94.19 94.42 -0.01 74,137 155,560 -1,166 Hover/Click
Dec20 200810 94.58 94.73 94.37 94.53 -0.01 130 560 +98 Hover/Click
Mar21 200810 94.70 94.70 94.70 94.70 -0.01 0 348 +0 Hover/Click
Total Volume and Open Interest 74,381 158,052 -1,062  
Swiss Franc(CME) Weekly Monthly
Sep20 200810 109.72 109.73 108.98 109.36 -0.24 26,462 58,704 +434 Hover/Click
Dec20 200810 109.77 109.77 109.46 109.63 -0.24 13 159 +3 Hover/Click
Mar21 200810 109.95 109.95 109.95 109.95 -0.24 0 35 +0 Hover/Click
Total Volume and Open Interest 26,475 58,929 +437  
EuroFX(CME) Weekly Monthly
Sep20 200810 117.95 118.10 117.45 117.53 -0.38 233,843 690,213 -4,703 Hover/Click
Dec20 200810 118.18 118.29 117.68 117.75 -0.38 1,319 9,663 +63 Hover/Click
Mar21 200810 118.02 118.46 118.01 118.01 -0.37 7 1,069 +4 Hover/Click
Total Volume and Open Interest 236,545 707,065 -4,500  
Mexican Peso(CME) Weekly Monthly
Aug20 200810 444.38 444.38 444.38 444.38 -1.38 1 81 +1  
Sep20 200810 444.13 445.38 441.63 442.75 -1.50 37,145 129,196 +798 Hover/Click
Total Volume and Open Interest 37,162 131,033 +815  
Brazilian Real(CME) Weekly Monthly
Sep20 200810 185.00 186.60 182.00 183.05 -1.10 3,534 26,430 +551 Hover/Click
Oct20 200810 184.05 184.70 182.50 182.95 -1.05 20 89 +4  
Nov20 200810 182.80 182.80 182.80 182.80 -1.05        
Dec20 200810 184.50 184.50 182.65 182.65 -1.05 3 24 +1 Hover/Click
Total Volume and Open Interest 3,557 26,543 +556  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200810 181~150 182~000 181~020 181~090 -0~100 262,815 1,080,776 +2,540 Hover/Click
Dec20 200810 180~000 180~030 179~150 179~200 -0~100 256 25,252 +18 Hover/Click
Mar21 200810 179~200 179~200 179~200 179~200 -0~100       Hover/Click
Total Volume and Open Interest 263,071 1,106,028 +2,558  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200810 139~300 140~045 139~265 139~280 -0~025 883,198 3,452,280 +17,149 Hover/Click
Dec20 200810 139~280 140~020 139~245 139~255 -0~025 6,424 33,612 +2,731 Hover/Click
Mar21 200810 139~255 139~255 139~255 139~255 -0~025       Hover/Click
Total Volume and Open Interest 889,622 3,485,892 +19,880  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200810 126~006 126~044 125~316 126~004 -0~004 416,810 3,425,891 -12,204 Hover/Click
Dec20 200810 126~052 126~084 126~044 126~046 -0~004 3,356 33,868 +2,787 Hover/Click
Mar21 200810 126~046 126~046 126~046 126~046 -0~004       Hover/Click
Total Volume and Open Interest 420,166 3,459,759 -9,417  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200810 110~143 110~150 110~137 110~141 -0~002 152,558 2,178,980 -5,372 Hover/Click
Dec20 200810 110~153 110~157 110~153 110~154 -0~002 885 885 +882 Hover/Click
Mar21 200810 110~154 110~154 110~154 110~154 -0~002       Hover/Click
Total Volume and Open Interest 153,443 2,179,865 -4,490  
Eurodollars(CME) Weekly Monthly
Sep20 200810 99.780 99.780 99.765 99.765 -0.015 71,899 1,480,165 -891 Hover/Click
Dec20 200810 99.735 99.735 99.720 99.720 -0.015 79,330 1,006,465 +1,254 Hover/Click
Mar21 200810 99.800 99.800 99.790 99.790 -0.010 74,850 922,884 -4,144 Hover/Click
Jun21 200810 99.815 99.815 99.800 99.805 -0.010 75,330 898,204 -2,605 Hover/Click
Sep21 200810 99.810 99.820 99.800 99.805 -0.010 79,105 787,993 +9,221 Hover/Click
Dec21 200810 99.800 99.810 99.790 99.790 -0.010 71,448 709,023 +8,661 Hover/Click
Mar22 200810 99.815 99.830 99.805 99.810 -0.010 51,332 621,368 -58 Hover/Click
Jun22 200810 99.805 99.820 99.795 99.800 -0.010 61,612 575,013 +942 Hover/Click
Sep22 200810 99.795 99.815 99.785 99.790 -0.010 46,347 397,627 -1,484 Hover/Click
Dec22 200810 99.765 99.785 99.750 99.755 -0.010 40,000 301,686 -2,770 Hover/Click
Mar23 200810 99.755 99.775 99.745 99.745 -0.010 33,721 428,808 +797 Hover/Click
Jun23 200810 99.730 99.750 99.715 99.720 -0.010 36,018 212,715 +4,101 Hover/Click
Sep23 200810 99.700 99.720 99.685 99.690 -0.010 28,277 217,994 -784 Hover/Click
Dec23 200810 99.650 99.670 99.635 99.640 -0.010 28,281 205,417 +3,879 Hover/Click
Mar24 200810 99.625 99.645 99.610 99.615 -0.010 17,828 139,291 +62 Hover/Click
Jun24 200810 99.585 99.605 99.570 99.575 -0.010 16,190 102,303 +1,146 Hover/Click
Sep24 200810 99.545 99.565 99.525 99.530 -0.010 11,717 117,679 -242 Hover/Click
Dec24 200810 99.485 99.505 99.470 99.475 -0.010 16,592 119,650 -323 Hover/Click
Total Volume and Open Interest 902,061 9,673,085 +22,884  
Ultra T-Bond(CBOT)
Sep20 200810 226~15 227~06 225~13 225~27 -0~27 134,989 1,041,210 +1,161  
Dec20 200810 229~24 229~24 229~24 229~24 -0~27 0 64 +0  
Mar21 200810 229~24 229~24 229~24 229~24 -0~27        
Total Volume and Open Interest 134,989 1,041,274 +1,161  
Ultra 10-Yr T-Note(CBOT)
Sep20 200810 158~265 159~045 158~200 158~230 -0~050 148,243 1,015,484 +1,452  
Dec20 200810 160~305 160~305 160~305 160~305 -0~060 18 217 +7  
Mar21 200810 160~305 160~305 160~305 160~305 -0~060        
Total Volume and Open Interest 148,261 1,015,701 +1,459  
30 Day Federal Funds(CBOT)
Aug20 200810 99.910 99.910 99.905 99.905 -0.005 9,170 187,098 +1,024  
Sep20 200810 99.925 99.925 99.920 99.920 -0.005 2,992 110,363 -551  
Oct20 200810 99.935 99.935 99.930 99.930 -0.005 13,474 244,814 -421  
Nov20 200810 99.940 99.945 99.935 99.935 -0.005 2,072 151,126 -540  
Dec20 200810 99.945 99.945 99.940 99.940 unch 1,165 120,714 +117  
Jan21 200810 99.950 99.950 99.945 99.950 unch 5,224 181,458 +894  
Total Volume and Open Interest 72,331 1,564,971 +8,492  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200806 152.41 152.41 152.25 152.31 -0.08 2,364 15,724 +252 Hover/Click
Dec20 200806 152.31 152.31 152.31 152.31 -0.08       Hover/Click
Mar21 200806 152.31 152.31 152.31 152.31 -0.08       Hover/Click
Total Volume and Open Interest 2,364 15,724 +252  
Euro-Buxl(EUREX)
Sep20 200810 223.32 225.16 222.68 224.58 +0.82 43,106 218,070 +413  
Dec20 200810 222.94 222.98 222.94 222.98 +0.82 508 716 +507  
Mar21 200810 222.28 222.28 222.28 222.28 +0.82        
Total Volume and Open Interest 43,614 218,786 +920  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200810 177.16 177.64 176.89 177.50 +0.33 547,061 1,234,256 +4,431 Hover/Click
Dec20 200810 174.21 174.72 174.13 174.64 +0.33 343 4,538 +240 Hover/Click
Mar21 200810 177.19 177.19 177.19 177.19 +0.33 0 2 +0 Hover/Click
Total Volume and Open Interest 547,404 1,238,796 +4,671  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200810 135.01 135.18 134.91 135.15 +0.14 347,072 1,034,175 -22,881 Hover/Click
Dec20 200810 135.10 135.27 135.10 135.27 +0.14 2 54 +0 Hover/Click
Mar21 200810 137.95 137.95 137.95 137.95 +0.14       Hover/Click
Total Volume and Open Interest 347,074 1,034,229 -22,881  
Euro-Schatz(EUREX)
Sep20 200810 112.08 112.14 112.07 112.13 +0.03 266,698 1,661,336 -32,283  
Dec20 200810 112.30 112.30 112.30 112.30 +0.03 0 79 +0  
Mar21 200810 113.73 113.73 113.73 113.73 +0.03        
Total Volume and Open Interest 266,698 1,661,415 -32,283  
3-Mth Euribor(EUREX)
Sep20 200810 100.460 100.470 100.460 100.470 +0.005 75 693 +75  
Dec20 200810 100.470 100.470 100.470 100.470 +0.005 50 337 +50  
Mar21 200810 100.475 100.475 100.475 100.475 +0.005 100 768 +100  
Total Volume and Open Interest 365 3,745 +245  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200810 137~26 138~11 137~22 138~04 +0~05 224,548 539,363 +15,048 Hover/Click
Dec20 200810 136~25 137~10 136~23 137~04 +0~05 431 158 +78 Hover/Click
Total Volume and Open Interest 224,979 539,521 +15,126  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200810 99.91 99.92 99.90 99.92 +0.01 124,679 488,692 +18,290 Hover/Click
Dec20 200810 99.89 99.90 99.89 99.90 +0.01 173,991 537,112 +4,294 Hover/Click
Mar21 200810 99.93 99.94 99.92 99.94 +0.01 100,847 544,930 -5,537 Hover/Click
Jun21 200810 99.94 99.96 99.94 99.96 +0.01 86,295 472,934 -484 Hover/Click
Sep21 200810 99.97 100.00 99.96 99.99 +0.01 101,961 413,107 +5,287 Hover/Click
Dec21 200810 99.97 100.00 99.97 100.00 +0.01 61,978 338,456 +1,430 Hover/Click
Total Volume and Open Interest 935,104 3,886,311 +33,967  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200810 100.465 100.470 100.460 100.470 +0.005 65,817 475,915 +6,963  
Dec20 200810 100.460 100.470 100.455 100.470 +0.010 53,551 432,082 +1,371  
Mar21 200810 100.465 100.480 100.465 100.475 +0.010 55,010 311,921 -830  
Total Volume and Open Interest 621,361 3,480,197 +11,255  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200810 99.90 99.90 99.89 99.90 unch 392 120,073 -269  
Dec20 200810 99.86 99.87 99.86 99.87 unch 4,329 166,151 +1,238  
Mar21 200810 99.86 99.86 99.85 99.86 unch 1,512 134,955 -635  
Jun21 200810 99.84 99.85 99.83 99.84 -0.01 3,096 110,745 -435  
Sep21 200810 99.83 99.84 99.82 99.84 unch 2,395 82,982 +1,486  
Dec21 200810 99.82 99.82 99.81 99.82 unch 2,242 66,542 +970  
Mar22 200810 99.81 99.81 99.80 99.81 unch 627 61,602 +96  
Jun22 200810 99.80 99.80 99.78 99.79 -0.01 723 27,415 +331  
Sep22 200810 99.78 99.78 99.77 99.77 unch 2 845 -73  
Dec22 200810 99.75 99.75 99.75 99.75 unch 0 406 +0  
Total Volume and Open Interest 15,318 772,806 +2,709  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200810 99.15 99.17 99.11 99.12 -0.03 184,702 1,356,242 +10,181  
Dec20 200810 99.08 99.08 99.08 99.08 -0.04 0 7,882 +0  
Total Volume and Open Interest 184,702 1,364,124 +10,181  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200810 99.71 99.71 99.70 99.71 -0.00 122,913 1,212,058 -15,585  
Dec20 200810 99.69 99.69 99.69 99.69 -0.00        
Total Volume and Open Interest 122,913 1,212,058 -15,585  
Gold(CMX) Weekly Monthly
Aug20 200810 2026.4 2043.8 2017.5 2024.4 +14.3 294 5,122 -1,743 Hover/Click
Oct20 200810 2034.5 2050.9 2018.9 2030.3 +12.3 18,313 70,073 -723 Hover/Click
Dec20 200810 2044.8 2060.8 2027.8 2039.7 +11.7 312,758 409,103 -443 Hover/Click
Feb21 200810 2046.9 2068.6 2040.7 2050.1 +11.6 3,993 33,578 +596 Hover/Click
Apr21 200810 2059.0 2077.7 2048.0 2059.6 +11.6 3,531 12,524 +874 Hover/Click
Jun21 200810 2069.1 2083.0 2058.2 2066.7 +11.2 1,308 7,458 -114 Hover/Click
Aug21 200810 2068.7 2080.0 2065.0 2072.4 +11.0 402 3,449 -47 Hover/Click
Oct21 200810 2083.2 2083.2 2071.0 2077.6 +11.1 310 2,388 +8 Hover/Click
Dec21 200810 2085.0 2098.7 2073.1 2082.6 +11.2 497 6,257 -132 Hover/Click
Feb22 200810 2084.2 2084.2 2084.2 2084.2 +11.2 2 5 +2 Hover/Click
Apr22 200810 2086.1 2086.1 2086.1 2086.1 +11.2 0 3 +0 Hover/Click
Jun22 200810 2091.7 2091.7 2091.7 2091.7 +11.2 32 97 +0 Hover/Click
Total Volume and Open Interest 344,058 553,130 -1,695  
Silver(CMX) Weekly Monthly
Sep20 200810 2852.5 2953.0 2796.0 2926.1 +172.1 236,115 131,868 -2,571 Hover/Click
Dec20 200810 2880.0 2974.0 2825.0 2948.3 +168.6 23,231 64,898 +4,006 Hover/Click
Mar21 200810 2900.0 2992.0 2850.5 2970.3 +166.1 3,433 6,914 +487 Hover/Click
May21 200810 2917.0 3012.5 2893.0 2985.7 +162.7 279 1,555 +30 Hover/Click
Jul21 200810 2918.0 3025.5 2918.0 3002.3 +162.4 138 1,089 +10 Hover/Click
Sep21 200810 2910.5 3013.5 2910.5 3013.5 +162.4 67 217 -14 Hover/Click
Dec21 200810 2920.0 3022.5 2920.0 3022.4 +163.9 34 408 -1 Hover/Click
Total Volume and Open Interest 263,542 207,490 +1,953  
Platinum(NYMEX) Weekly Monthly
Oct20 200810 981.1 1026.9 977.3 1002.7 +32.3 16,939 53,001 +238 Hover/Click
Jan21 200810 985.1 1033.0 985.1 1009.4 +32.0 817 4,476 +648 Hover/Click
Apr21 200810 987.9 1012.7 987.9 1012.7 +32.8 22 226 +9 Hover/Click
Jul21 200810 1016.3 1016.3 1016.3 1016.3 +32.3 0 8 +0 Hover/Click
Total Volume and Open Interest 17,813 57,775 +919  
Palladium(NYMEX) Weekly Monthly
Sep20 200810 2207.30 2350.30 2194.50 2270.40 +93.80 1,774 7,105 -84 Hover/Click
Dec20 200810 2219.80 2361.30 2215.80 2284.40 +95.40 367 3,263 +200 Hover/Click
Mar21 200810 2278.20 2278.20 2278.20 2278.20 +96.20 6 49 +2 Hover/Click
Total Volume and Open Interest 2,147 10,424 +118  
Copper(CMX) Weekly Monthly
Sep20 200810 278.60 288.50 278.20 286.15 +6.90 65,980 110,510 -186 Hover/Click
Dec20 200810 281.10 290.45 280.50 288.30 +6.75 13,357 62,912 +2,706 Hover/Click
Mar21 200810 282.95 292.20 282.95 290.15 +6.65 6,337 39,994 +1,496 Hover/Click
May21 200810 286.05 293.10 285.95 291.05 +6.60 1,570 12,732 +194 Hover/Click
Jul21 200810 284.45 293.75 284.45 291.65 +6.55 896 2,727 +102 Hover/Click
Total Volume and Open Interest 89,604 239,139 +4,501  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200810 27364 27713 27260 27679 +346 177,413 94,903 +909 Hover/Click
Dec20 200810 27201 27573 27189 27548 +342 89 477 -4 Hover/Click
Mar21 200810 27299 27481 27299 27468 +262 0 5 +0 Hover/Click
Jun21 200810 27483 27483 27483 27483 +362       Hover/Click
Total Volume and Open Interest 177,502 95,385 +905  
S & P 500(CME) Weekly Monthly
Sep20 200810 3346.25 3352.75 3346.25 3352.75 +8.00 500 24,643 +100 Hover/Click
Dec20 200810 3342.50 3342.50 3342.50 3342.50 +8.00       Hover/Click
Mar21 200810 3334.00 3334.00 3334.00 3334.00 +8.50       Hover/Click
Jun21 200810 3320.50 3320.50 3320.50 3320.50 +3.00       Hover/Click
Total Volume and Open Interest 500 24,717 +100  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200810 3347.00 3357.25 3329.00 3352.75 +8.00 1,346,665 2,624,936 +4,858 Hover/Click
Dec20 200810 3333.00 3346.75 3319.00 3342.50 +8.00 4,411 60,960 +3,393 Hover/Click
Mar21 200810 3325.00 3334.00 3312.25 3334.00 +8.50 15 1,635 -5 Hover/Click
Jun21 200810 3320.00 3320.50 3320.00 3320.50 +3.00 0 24 +0 Hover/Click
Total Volume and Open Interest 1,351,091 2,687,557 +8,246  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200810 11140.25 11156.50 10928.25 11072.00 -50.75 420,437 230,965 +4,020 Hover/Click
Dec20 200810 11117.00 11130.00 10917.00 11055.75 -50.50 297 2,096 +54 Hover/Click
Mar21 200810 11070.50 11070.50 10974.75 11054.00 -47.25 3 17 +0 Hover/Click
Total Volume and Open Interest 420,737 233,078 +4,074  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200810 1931.80 1953.90 1930.30 1944.40 +8.60 11,444 56,672 -337 Hover/Click
Dec20 200810 1936.10 1948.90 1930.80 1941.40 +6.10 0 3 +0 Hover/Click
Mar21 200810 1946.50 1946.50 1946.50 1946.50 +8.60       Hover/Click
Total Volume and Open Interest 11,444 56,675 -337  
Volatility Index(CBOE)
Aug20 200810 24.60 24.80 23.55 23.78 -0.85 33,229 97,856 -5,308  
Sep20 200810 27.81 28.01 27.00 27.13 -0.70 24,842 102,966 +6,186  
Oct20 200810 30.60 30.63 29.90 30.03 -0.50 8,057 32,972 +1,315  
Nov20 200810 29.00 29.07 28.43 28.58 -0.40 3,339 25,972 +108  
Total Volume and Open Interest 72,836 285,376 +2,730  
S & P 600(CME)
Sep20 200810 920.80 920.80 920.80 920.80 +9.80 286 654 +286  
Dec20 200810 921.40 921.40 921.40 921.40 +9.80        
Total Volume and Open Interest 286 654 +286  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200810 1568.60 1594.10 1561.50 1583.90 +17.70 152,803 509,726 -483 Hover/Click
Dec20 200810 1566.60 1591.00 1560.00 1580.80 +18.00 35 553 -7 Hover/Click
Mar21 200810 1576.00 1576.00 1576.00 1576.00 +18.50       Hover/Click
Total Volume and Open Interest 152,838 510,279 -490  
Nikkei 225(CME)
Sep20 200810 22440 22540 22345 22515 +65 4,115 12,923 -92  
Dec20 200810 22405 22415 22405 22415 +45 0 25 +0  
Total Volume and Open Interest 4,115 12,948 -92  
Nikkei 225(SGX) Weekly Monthly
Sep20 200807 22400 22470 22190 22335 -80 62,113 98,675 -3,149  
Dec20 200807 22285 22320 22085 22195 -85 78 15,527 +2  
Mar21 200806 22245 22245 22245 22245 -95 0 978 +0  
Total Volume and Open Interest 80,225 151,582 +4,530  
Nikkei 225 Mini(JPX)
Sep20 200807 22415 22425 22185 22340 -50 793,105 511,929 -1,988  
Dec20 200806 22400 22475 22190 22250 -110 11,691 16,284 +79  
Mar21 200806 22340 22410 22150 22180 -120 540 2,243 -61  
Total Volume and Open Interest 896,960 599,071 +26,665  
Nikkei 225(JPX)
Sep20 200807 22420 22420 22190 22340 -50 55,839 268,499 -2,868  
Dec20 200807 22260 22270 22050 22190 -60 665 78,026 +45  
Mar21 200807 22190 22190 22050 22130 -50 5 6,631 +5  
Total Volume and Open Interest 56,515 433,216 -2,467  
Nikkei 225(CME) Yen
Sep20 200810 22410 22520 22325 22495 +65 23,673 36,987 -508  
Dec20 200810 22305 22355 22305 22355 +65 0 89 +0  
Mar21 200810 22270 22270 22270 22270 +65        
Total Volume and Open Interest 23,673 37,076 -508  
Nikkei 225(CME) e-Mini Yen
Sep20 200810 22495 22500 22495 22495 +65        
Dec20 200810 22355 22360 22355 22355 +65        
Mar21 200810 22270 22270 22270 22270 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug20 200810 4916.5 4936.0 4874.5 4907.0 +20.5 67,474 237,937 +5,714  
Sep20 200810 4902.0 4922.0 4876.0 4902.0 +20.5 35 17,296 +24  
Oct20 200810 4893.5 4893.5 4893.5 4893.5 +19.5        
Dec20 200810 4884.0 4884.0 4884.0 4884.0 +20.5 0 59,620 +0  
Mar21 200810 4873.0 4873.0 4873.0 4873.0 +20.5        
Jun21 200810 4787.0 4787.0 4787.0 4787.0 +20.5        
Total Volume and Open Interest 67,509 329,359 +5,738  
Hang Seng Index(HKFE) Weekly Monthly
Aug20 200810 24380 24506 24201 24406 +15 175,713 108,047 -3,885  
Sep20 200810 24251 24366 24114 24288 +13 3,395 11,316 -248  
Total Volume and Open Interest 180,207 128,755 -3,754  
DAX(EUREX) Weekly Monthly
Sep20 200810 12685.0 12774.5 12593.5 12670.5 +21.0 79,768 80,555 +2,147  
Dec20 200810 12690.5 12700.0 12590.0 12650.5 +21.0 75 835 +8  
Mar21 200810 12639.5 12639.5 12639.5 12639.5 +21.0 10 57 -7  
Total Volume and Open Interest 79,853 81,447 +2,148  
Mini-DAX(EUREX)
Sep20 200810 12698.0 12773.0 12594.0 12670.5 +21.0 50,412 13,655 +1,311  
Dec20 200810 12722.0 12722.0 12615.0 12650.5 +21.0 64 188 +12  
Mar21 200810 12686.0 12686.0 12639.5 12639.5 +21.0 2 8 +1  
Total Volume and Open Interest 50,478 13,851 +1,324  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200810 3256 3273 3233 3253 +11 680,977 3,413,597 +16,948  
Dec20 200810 3247 3261 3225 3242 +11 10,746 475,110 -4,315  
Mar21 200810 3230 3230 3230 3230 +11 0 3,753 +0  
Total Volume and Open Interest 691,723 3,939,550 +12,633  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200810 10122 10133 10049 10073 +3 31,609 155,300 +2,123  
Dec20 200810 10088 10088 10038 10038 +2 1 400 -3  
Mar21 200810 9960 9960 9933 9933 +3 0 37 +0  
Total Volume and Open Interest 31,610 155,737 +2,120  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200810 6021.00 6072.50 5996.50 6019.50 +27.50 97,046 746,305 -1,153  
Dec20 200810 6002.00 6033.00 5989.00 5989.00 +28.00 11 5,126 +0  
Mar21 200810 5952.00 5952.00 5952.00 5952.00 +28.00 190 190 +143  
Total Volume and Open Interest 97,247 751,677 -1,010  
SPI 200(SFE) Weekly Monthly
Sep20 200810 5961.0 6091.0 5942.0 6070.0 +98.0 35,432 326,497 +2,649  
Dec20 200810 5970.0 6057.0 5970.0 6057.0 +98.0 1 2,418 +1  
Mar21 200810 5990.0 5990.0 5990.0 5990.0 +98.0 0 1,681 +0  
Total Volume and Open Interest 35,434 330,928 +2,650  
FTSE MIB(ISE)
Sep20 200810 19665.00 19760.00 19430.00 19613.00 +126.00 19,254 62,667 +2,259  
Dec20 200810 19370.00 19590.00 19370.00 19543.00 +128.00 24 1,252 +19  
Mar21 200810 19378.00 19378.00 19378.00 19378.00 +128.00        
Total Volume and Open Interest 19,278 63,919 +2,278  
KOSPI 200(KFE)
Sep20 200810 307.65 312.80 307.20 311.55 -0.55 328,845 306,851 -1,309  
Dec20 200810 307.15 312.25 306.80 311.00 -0.60 419 37,518 -635  
Mar21 200810 308.10 308.10 308.10 308.10 -1.80 1 3,845 -576  
Total Volume and Open Interest 329,269 378,538 -2,320  
GSCI(CME) Weekly Monthly
Aug20 200810 349.35 349.35 347.15 347.80 +2.50 34 5,778 +32  
Sep20 200810 351.35 351.35 349.55 350.40 +2.30 0 9 +0  
Oct20 200810 347.35 347.35 347.35 347.35 -3.80        
Total Volume and Open Interest 34 5,787 +32  
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

Newsflash

Let MRCI introduce you to our brand new 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!!!