Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210812 1411.00 1428.75 1394.75 1401.50 -4.00 812 334 -588 Hover/Click
Sep21 210812 1346.25 1374.50 1329.50 1347.00 unch 14,056 40,341 -98 Hover/Click
Nov21 210812 1339.00 1369.50 1323.00 1341.00 +1.00 63,268 370,875 +1,139 Hover/Click
Jan22 210812 1343.00 1373.75 1328.25 1346.00 +1.50 12,579 70,252 -374 Hover/Click
Mar22 210812 1338.25 1370.25 1327.00 1343.50 +2.25 13,940 91,666 +1,875 Hover/Click
May22 210812 1338.50 1369.25 1328.25 1343.50 +2.00 5,828 41,285 +1,378 Hover/Click
Jul22 210812 1339.50 1368.00 1327.75 1341.75 +1.50 3,539 23,655 +630 Hover/Click
Aug22 210812 1314.50 1345.75 1310.75 1322.25 +0.25 236 1,429 -13 Hover/Click
Sep22 210812 1276.50 1292.75 1269.00 1277.25 -2.00 186 1,885 +82 Hover/Click
Nov22 210812 1250.25 1272.00 1240.50 1249.75 -3.50 2,304 15,845 +243 Hover/Click
Jan23 210812 1244.00 1262.00 1238.25 1247.25 -3.00 415 882 +166 Hover/Click
Mar23 210812 1220.25 1243.25 1218.25 1228.00 -1.50 802 941 +406 Hover/Click
May23 210812 1225.25 1229.50 1214.50 1223.25 +0.75 58 49 +30 Hover/Click
Jul23 210812 1227.00 1232.25 1219.00 1225.00 +2.25 15 89 +7 Hover/Click
Total Volume and Open Interest 118,102 660,007 +4,913  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210812 355.20 355.40 354.00 355.40 unch 43 56 -40 Hover/Click
Sep21 210812 353.90 364.00 351.40 355.20 +1.30 17,679 51,652 -1,749 Hover/Click
Oct21 210812 352.40 363.00 350.20 354.80 +2.10 8,258 35,597 +301 Hover/Click
Dec21 210812 356.50 366.60 353.90 358.50 +2.00 39,502 159,330 +1,825 Hover/Click
Jan22 210812 356.40 367.00 354.40 358.50 +1.70 5,931 31,668 -28 Hover/Click
Mar22 210812 356.50 364.50 354.00 357.20 +1.00 4,999 37,086 +381 Hover/Click
May22 210812 357.00 365.50 354.40 357.60 +1.20 2,719 20,089 +261 Hover/Click
Jul22 210812 358.10 367.10 356.00 359.40 +1.10 1,265 12,325 +191 Hover/Click
Aug22 210812 356.30 361.10 353.00 356.10 +0.80 196 3,009 +19 Hover/Click
Sep22 210812 349.00 355.60 348.20 349.90 +0.80 95 2,665 -9 Hover/Click
Total Volume and Open Interest 81,662 362,641 +1,558  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210812 63.53 63.53 62.50 63.51 -0.02 4 27 -1 Hover/Click
Sep21 210812 62.22 63.33 61.01 62.25 +0.03 13,972 60,150 +761 Hover/Click
Oct21 210812 61.66 62.97 60.55 61.72 unch 15,316 45,507 +328 Hover/Click
Dec21 210812 61.52 62.85 60.40 61.58 -0.02 44,941 177,251 -4,330 Hover/Click
Jan22 210812 61.30 62.51 60.20 61.33 -0.07 11,745 51,187 +261 Hover/Click
Mar22 210812 60.81 61.94 59.71 60.79 -0.12 10,675 39,475 -1,499 Hover/Click
May22 210812 60.40 61.40 59.24 60.18 -0.23 6,235 25,485 -450 Hover/Click
Jul22 210812 59.70 60.79 58.64 59.51 -0.33 2,614 17,240 +50 Hover/Click
Aug22 210812 58.84 59.22 57.91 58.73 -0.36 238 1,715 -17 Hover/Click
Sep22 210812 57.78 58.34 57.26 57.99 -0.34 118 2,080 +0 Hover/Click
Total Volume and Open Interest 107,481 435,486 -4,823  
Canola(WCE) Weekly Monthly
Nov21 210812 886.9 900.0 875.1 883.4 -5.6 8,121 122,126 -2,537 Hover/Click
Jan22 210812 875.5 887.0 862.9 872.7 -4.9 2,767 56,858 -22 Hover/Click
Mar22 210812 856.9 871.4 846.9 858.2 -4.3 1,664 20,343 -87 Hover/Click
May22 210812 837.9 852.0 827.2 839.3 -4.2 649 7,080 +218 Hover/Click
Jul22 210812 813.0 827.5 802.7 814.9 -4.2 41 4,387 +23 Hover/Click
Total Volume and Open Interest 13,294 212,164 -2,406  
Corn(CBOT) Weekly Monthly
Sep21 210812 554.75 589.50 548.50 567.00 +10.75 143,634 239,555 -33,061 Hover/Click
Dec21 210812 557.50 594.25 551.50 573.25 +14.00 171,584 693,518 +18,824 Hover/Click
Mar22 210812 565.00 599.75 559.50 579.75 +12.75 25,067 201,501 +2,988 Hover/Click
May22 210812 570.00 603.25 564.25 583.25 +11.50 10,761 82,672 +2,704 Hover/Click
Jul22 210812 571.25 602.50 564.75 581.75 +9.25 11,584 83,078 +347 Hover/Click
Sep22 210812 530.75 544.75 524.00 534.50 +2.50 5,681 41,595 +145 Hover/Click
Dec22 210812 516.75 526.75 510.25 520.00 +2.25 9,723 73,253 +1,460 Hover/Click
Mar23 210812 523.00 532.75 517.25 526.00 +1.75 732 2,908 -1 Hover/Click
May23 210812 524.50 535.50 521.25 530.00 +1.75 13 257 -1 Hover/Click
Jul23 210812 529.75 538.00 523.75 532.00 +1.50 53 1,100 +6 Hover/Click
Total Volume and Open Interest 378,940 1,424,121 -6,559  
Wheat(CBOT) Weekly Monthly
Sep21 210812 724.00 762.00 723.00 753.50 +26.50 85,502 116,616 -10,522 Hover/Click
Dec21 210812 736.00 772.50 735.00 764.75 +25.50 72,954 161,772 +10,414 Hover/Click
Mar22 210812 747.00 781.25 744.75 774.50 +25.50 15,863 53,584 +143 Hover/Click
May22 210812 750.25 781.75 748.50 777.00 +25.00 5,668 11,346 +892 Hover/Click
Jul22 210812 721.25 744.50 720.00 739.50 +13.25 5,603 25,549 +739 Hover/Click
Sep22 210812 721.75 743.25 721.25 740.00 +12.25 448 3,511 +59 Hover/Click
Total Volume and Open Interest 187,672 382,959 +2,141  
Wheat(KCBT) Weekly Monthly
Sep21 210812 709.00 747.00 706.50 738.75 +28.50 40,385 75,217 -8,978 Hover/Click
Dec21 210812 720.00 758.75 718.50 750.75 +28.75 33,509 95,516 +2,130 Hover/Click
Mar22 210812 728.00 767.25 727.50 759.50 +28.50 10,485 39,881 +792 Hover/Click
May22 210812 732.00 766.25 730.50 760.25 +26.50 1,323 8,550 +407 Hover/Click
Jul22 210812 706.50 733.75 706.25 729.00 +17.25 1,319 7,562 +155 Hover/Click
Sep22 210812 710.75 732.25 707.00 728.75 +16.25 83 1,685 +10 Hover/Click
Dec22 210812 716.50 738.25 711.75 733.50 +16.25 185 2,195 +65 Hover/Click
Total Volume and Open Interest 87,323 230,837 -5,402  
Wheat(MGE) Weekly Monthly
Sep21 210812 912.25 942.75 910.00 932.75 +19.75 5,525 31,774 -1,353 Hover/Click
Dec21 210812 896.00 928.25 896.00 919.00 +18.50 4,822 31,262 +799 Hover/Click
Mar22 210812 888.00 915.00 886.00 908.50 +18.00 1,843 10,124 +301 Hover/Click
May22 210812 877.75 899.25 876.50 896.50 +16.50 131 3,123 +13 Hover/Click
Jul22 210812 868.50 885.50 865.00 882.50 +15.50 10 940 -5 Hover/Click
Sep22 210812 785.00 800.00 780.00 796.00 +8.50 121 907 +3 Hover/Click
Total Volume and Open Interest 12,504 78,501 -233  
Oats(CBOT) Weekly Monthly
Sep21 210812 462.25 475.00 460.00 469.25 +8.75 34 269 -9 Hover/Click
Dec21 210812 458.25 475.00 456.25 467.50 +10.00 236 3,925 +45 Hover/Click
Mar22 210812 457.00 471.00 456.50 465.50 +9.00 30 221 +13 Hover/Click
May22 210812 457.00 463.75 457.00 463.75 +8.75 1 54 +0 Hover/Click
Total Volume and Open Interest 301 4,485 +49  
Rough Rice(CBOT) Weekly Monthly
Sep21 210812 13.40 13.58 13.35 13.52 +0.09 513 5,428 -276 Hover/Click
Nov21 210812 13.66 13.84 13.63 13.81 +0.10 346 1,643 +230 Hover/Click
Jan22 210812 13.93 13.93 13.93 13.93 +0.11 11 272 +10 Hover/Click
Mar22 210812 13.97 13.97 13.97 13.97 +0.09 0 198 +0 Hover/Click
Total Volume and Open Interest 871 7,542 -35  
Live Cattle(CME) Weekly Monthly
Aug21 210812 122.730 123.430 122.450 123.150 +0.200 3,907 11,163 -1,645 Hover/Click
Oct21 210812 127.450 128.685 127.250 128.500 +0.920 22,028 123,616 -665 Hover/Click
Dec21 210812 133.150 134.130 132.900 133.950 +0.765 8,909 62,913 +217 Hover/Click
Feb22 210812 137.400 138.330 137.130 138.150 +0.715 8,844 46,048 +24 Hover/Click
Apr22 210812 140.250 141.380 140.000 141.130 +0.695 6,632 28,411 +1,010 Hover/Click
Jun22 210812 134.750 135.985 134.685 135.750 +0.600 1,832 9,348 +460 Hover/Click
Total Volume and Open Interest 52,761 285,836 -313  
Feeder Cattle(CME) Weekly Monthly
Aug21 210812 158.500 159.785 157.330 158.700 -0.085 744 5,150 -257 Hover/Click
Sep21 210812 162.830 164.850 161.500 163.550 +0.720 5,932 13,160 -1,073 Hover/Click
Oct21 210812 165.300 167.050 163.735 165.630 +0.330 6,053 14,874 +1,221 Hover/Click
Nov21 210812 166.935 168.285 164.880 166.830 +0.095 1,720 8,130 +154 Hover/Click
Jan22 210812 166.100 167.600 164.450 166.080 -0.105 738 4,647 -2 Hover/Click
Mar22 210812 166.550 167.285 164.235 165.830 -0.070 244 2,707 +28 Hover/Click
Apr22 210812 167.150 168.035 165.500 167.250 -0.150 37 548 +6 Hover/Click
Total Volume and Open Interest 15,494 49,929 +83  
Lean Hogs(CME) Weekly Monthly
Aug21 210812 109.880 110.180 109.750 110.130 +0.500 3,555 12,648 -1,340 Hover/Click
Oct21 210812 85.850 87.130 85.850 86.480 +0.630 24,231 104,329 -3,628 Hover/Click
Dec21 210812 78.880 80.180 78.850 79.900 +1.000 16,356 65,809 +532 Hover/Click
Feb22 210812 81.530 82.880 81.530 82.500 +0.970 7,852 41,594 +575 Hover/Click
Apr22 210812 83.780 84.750 83.750 84.600 +1.170 1,811 27,035 -237 Hover/Click
May22 210812 87.000 87.650 86.900 87.630 +0.830 57 664 -14  
Jun22 210812 91.250 92.250 91.250 92.050 +1.200 596 13,970 +62 Hover/Click
Jul22 210812 91.180 91.800 91.150 91.730 +1.080 70 3,508 +10 Hover/Click
Total Volume and Open Interest 54,554 272,199 -4,033  
Class III Milk(CME) Weekly Monthly
Aug21 210812 16.19 16.19 16.12 16.12 -0.02 127 4,345 +9 Hover/Click
Sep21 210812 17.24 17.25 16.84 16.92 -0.32 435 5,422 -108 Hover/Click
Oct21 210812 17.50 17.50 17.18 17.26 -0.24 114 3,817 +8 Hover/Click
Nov21 210812 17.82 17.82 17.70 17.77 -0.21 54 2,710 +3 Hover/Click
Dec21 210812 17.67 17.81 17.67 17.81 -0.11 24 2,182 +13 Hover/Click
Jan22 210812 17.46 17.47 17.45 17.45 unch 17 1,329 +11 Hover/Click
Feb22 210812 17.50 17.50 17.49 17.50 -0.03 11 1,090 +10 Hover/Click
Mar22 210812 17.50 17.50 17.50 17.50 +0.04 20 998 +20 Hover/Click
Apr22 210812 17.48 17.48 17.48 17.48 -0.07 20 627 +14 Hover/Click
May22 210812 17.52 17.52 17.52 17.52 -0.01 20 654 +10 Hover/Click
Jun22 210812 17.53 17.54 17.53 17.53 +0.01 10 588 +10 Hover/Click
Jul22 210812 17.55 17.55 17.55 17.55 unch 12 180 +3 Hover/Click
Aug22 210812 17.64 17.64 17.64 17.64 unch 10 185 +8 Hover/Click
Total Volume and Open Interest 925 24,720 +56  
Cocoa(ICE) Weekly Monthly
Sep21 210812 2512 2530 2498 2507 -2 20,041 27,887 -13,084 Hover/Click
Dec21 210812 2586 2603 2574 2582 +2 36,432 98,567 +3,154 Hover/Click
Mar22 210812 2601 2622 2597 2601 +7 10,172 48,233 +1,403 Hover/Click
May22 210812 2598 2619 2594 2596 +4 2,569 19,529 +163 Hover/Click
Jul22 210812 2594 2611 2589 2589 -1 920 7,898 +343 Hover/Click
Sep22 210812 2594 2607 2587 2587 -3 595 9,120 -49 Hover/Click
Dec22 210812 2593 2606 2585 2585 -2 774 14,890 +294 Hover/Click
Total Volume and Open Interest 71,889 231,907 -7,607  
Coffee "C"(ICE) Weekly Monthly
Sep21 210812 184.70 186.90 182.85 186.55 +2.70 29,061 68,868 -16,130 Hover/Click
Dec21 210812 187.15 189.95 186.00 189.60 +2.60 27,559 101,839 +3,322 Hover/Click
Mar22 210812 190.60 192.70 188.75 192.35 +2.55 14,412 59,666 +1,041 Hover/Click
May22 210812 191.75 193.65 189.90 193.35 +2.35 6,540 22,359 +254 Hover/Click
Jul22 210812 192.60 194.40 191.00 194.15 +2.30 3,351 9,463 +939 Hover/Click
Sep22 210812 193.15 194.95 191.70 194.80 +2.25 885 7,859 -107 Hover/Click
Total Volume and Open Interest 82,686 289,568 -10,423  
Orange Juice(ICE) Weekly Monthly
Sep21 210812 138.35 138.90 131.65 133.45 -4.85 1,072 6,180 -500 Hover/Click
Nov21 210812 142.05 142.05 135.05 136.85 -4.45 764 4,906 +659 Hover/Click
Jan22 210812 142.00 142.45 138.15 138.85 -4.30 21 697 +18 Hover/Click
Mar22 210812 143.55 143.55 140.10 140.10 -4.45 0 53 +0 Hover/Click
May22 210812 144.75 144.75 141.35 141.35 -5.05 0 26 +0 Hover/Click
Jul22 210812 143.35 143.35 143.35 143.35 -5.05       Hover/Click
Total Volume and Open Interest 1,857 11,862 +177  
Sugar #11(ICE) Weekly Monthly
Oct21 210812 19.45 19.64 19.33 19.54 +0.07 85,975 414,098 -2,587 Hover/Click
Mar22 210812 19.96 20.17 19.90 20.11 +0.15 58,467 236,785 -2,925 Hover/Click
May22 210812 18.93 19.17 18.93 19.15 +0.20 21,050 115,155 +3,535 Hover/Click
Jul22 210812 17.90 18.15 17.90 18.12 +0.18 13,367 92,077 +1,088 Hover/Click
Oct22 210812 17.30 17.52 17.28 17.51 +0.17 4,785 62,539 +700 Hover/Click
Mar23 210812 17.17 17.36 17.16 17.36 +0.16 2,546 29,812 +442 Hover/Click
May23 210812 16.30 16.48 16.30 16.47 +0.14 820 13,814 +166 Hover/Click
Jul23 210812 15.53 15.63 15.46 15.63 +0.14 932 17,630 +314 Hover/Click
Total Volume and Open Interest 188,756 998,508 +1,045  
London Cocoa(LCE) Weekly Monthly
Sep21 210812 1696 1700 1686 1687 -8 6,966 43,954 -440 Hover/Click
Dec21 210812 1770 1784 1765 1769 -1 15,593 79,773 +3,158 Hover/Click
Mar22 210812 1768 1779 1764 1766 unch 7,914 67,322 -122 Hover/Click
May22 210812 1760 1773 1758 1761 +4 4,584 35,857 +644 Hover/Click
Jul22 210812 1740 1750 1739 1740 +2 2,011 19,042 +277 Hover/Click
Sep22 210812 1730 1738 1727 1728 +2 1,642 23,792 +548 Hover/Click
Dec22 210812 1722 1731 1718 1719 +3 862 12,349 +29 Hover/Click
Total Volume and Open Interest 39,634 285,521 +4,090  
London Sugar(LCE) Weekly Monthly
Oct21 210812 471.30 477.00 469.00 476.10 +4.90 6,632 32,160 -1,691 Hover/Click
Dec21 210812 489.00 496.70 488.00 495.90 +7.10 4,366 16,536 +1,308 Hover/Click
Mar22 210812 496.00 503.10 495.80 502.20 +6.70 1,492 12,537 +594 Hover/Click
May22 210812 492.00 499.00 491.70 498.10 +6.70 739 8,286 +154 Hover/Click
Aug22 210812 482.00 487.30 481.60 487.20 +6.50 365 5,451 +103 Hover/Click
Total Volume and Open Interest 13,805 78,934 +512  
Cotton(ICE) Weekly Monthly
Oct21 210812 91.79 94.10 91.56 93.77 +2.13 13 329 +0 Hover/Click
Dec21 210812 91.12 93.85 91.00 93.32 +2.10 16,341 160,033 +2,259 Hover/Click
Mar22 210812 90.58 93.07 90.49 92.48 +1.82 7,125 58,516 +873 Hover/Click
May22 210812 89.97 92.38 89.97 91.85 +1.80 1,870 12,127 +569 Hover/Click
Jul22 210812 88.78 90.96 88.62 90.36 +1.68 745 12,629 +31 Hover/Click
Oct22 210812 85.02 85.02 85.02 85.02 +1.52 0 3 +0 Hover/Click
Total Volume and Open Interest 26,507 260,961 +3,816  
Lumber(CME) Weekly Monthly
Sep21 210812 485.6 518.9 480.4 500.4 +6.5 180 1,382 +33  
Nov21 210812 518.4 547.7 513.0 530.0 +5.0 71 832 +13  
Jan22 210812 548.7 563.4 539.0 555.0 +2.0 8 187 +3  
Mar22 210812 566.5 566.5 566.5 566.5 +2.0 0 43 +0  
May22 210812 604.9 604.9 604.9 604.9 -5.1 1 17 +0  
Jul22 210812 590.1 590.1 590.1 590.1 -5.1        
Sep22 210812 590.1 590.1 590.1 590.1 -5.1        
Total Volume and Open Interest 260 2,461 +49  
Crude Oil(NYM) Weekly Monthly
Sep21 210812 69.36 69.62 68.46 69.09 -0.16 452,126 253,744 -51,555 Hover/Click
Oct21 210812 69.15 69.39 68.24 68.90 -0.12 188,988 301,753 +7,316 Hover/Click
Nov21 210812 68.71 69.00 67.86 68.55 -0.10 89,796 184,002 +6,408 Hover/Click
Dec21 210812 68.34 68.52 67.38 68.11 -0.07 91,677 271,776 -4,675 Hover/Click
Jan22 210812 67.81 68.02 66.95 67.66 -0.05 31,900 100,847 +1,739 Hover/Click
Feb22 210812 67.27 67.44 66.47 67.19 -0.04 8,210 63,123 +373 Hover/Click
Mar22 210812 66.89 66.89 66.03 66.75 -0.03 16,112 102,244 -2,138 Hover/Click
Apr22 210812 66.47 66.47 65.60 66.32 -0.03 4,397 42,670 +901 Hover/Click
May22 210812 66.10 66.19 65.16 65.90 -0.03 6,641 56,046 +1,772 Hover/Click
Jun22 210812 65.55 65.76 64.76 65.49 -0.02 22,974 149,599 -665 Hover/Click
Jul22 210812 65.01 65.11 64.61 65.06 -0.01 3,443 37,618 +706 Hover/Click
Aug22 210812 64.52 64.63 64.24 64.63 -0.02 2,054 35,103 +337 Hover/Click
Sep22 210812 64.23 64.23 63.69 64.23 -0.02 2,427 56,307 +196 Hover/Click
Oct22 210812 63.85 63.85 63.66 63.85 -0.02 727 20,198 +221 Hover/Click
Nov22 210812 63.48 63.48 63.28 63.48 -0.03 664 27,462 +366 Hover/Click
Dec22 210812 63.18 63.34 62.44 63.14 -0.03 25,884 180,887 +2,308 Hover/Click
Total Volume and Open Interest 966,035 2,194,794 -37,304  
e-miNY Crude Oil(NYM)
Sep21 210812 69.425 69.625 68.450 69.100 -0.150 20,228 2,148 +41  
Oct21 210812 69.225 69.375 68.250 68.900 -0.125 2,064 1,123 -16  
Nov21 210812 68.725 69.000 67.850 68.550 -0.100 187 248 -93  
Dec21 210812 68.225 68.500 67.425 68.100 -0.075 140 524 +11  
Jan22 210812 67.800 67.900 67.050 67.650 -0.050 7 53 +1  
Feb22 210812 67.200 67.200 66.900 67.200 -0.025 5 25 -1  
Mar22 210812 66.775 67.025 66.100 66.750 -0.025 16 33 -2  
Apr22 210812 66.425 66.425 66.000 66.325 -0.025 8 48 -1  
May22 210812 65.900 65.900 65.600 65.900 -0.025 0 15 +0  
Jun22 210812 65.275 65.500 65.275 65.500 unch 55 57 -55  
Total Volume and Open Interest 22,714 4,406 -119  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210812 211.14 211.36 207.75 210.39 -0.19 55,861 97,071 -6,144 Hover/Click
Oct21 210812 211.41 211.58 208.10 210.68 -0.25 32,474 66,682 +4,772 Hover/Click
Nov21 210812 211.30 211.61 208.18 210.75 -0.23 20,624 40,633 -1,338 Hover/Click
Dec21 210812 211.13 211.15 208.04 210.58 -0.20 19,047 55,566 -505 Hover/Click
Jan22 210812 210.75 210.96 207.77 210.31 -0.18 5,789 27,436 +437 Hover/Click
Feb22 210812 210.00 210.25 207.18 209.74 -0.18 1,328 12,067 -39 Hover/Click
Mar22 210812 208.52 209.20 206.13 208.71 -0.16 4,340 21,240 +784 Hover/Click
Apr22 210812 207.04 207.51 205.10 207.24 -0.13 3,409 6,067 -1,151 Hover/Click
May22 210812 205.49 206.37 204.10 206.29 -0.15 2,091 4,741 -49 Hover/Click
Jun22 210812 205.31 206.07 203.26 205.63 -0.21 4,924 27,012 -192 Hover/Click
Jul22 210812 204.88 205.58 204.56 205.58 -0.21 1,370 3,464 +22 Hover/Click
Aug22 210812 204.94 205.58 204.75 205.58 -0.20 643 2,067 +32 Hover/Click
Sep22 210812 205.20 205.61 204.50 205.61 -0.17 187 2,465 +23 Hover/Click
Oct22 210812 205.20 205.68 203.52 205.68 -0.14 106 1,731 +46 Hover/Click
Total Volume and Open Interest 152,820 391,917 -3,293  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210812 230.90 231.01 225.76 227.54 -2.68 77,264 102,630 -4,334 Hover/Click
Oct21 210812 215.64 215.65 211.08 213.00 -1.89 66,299 93,080 +10,280 Hover/Click
Nov21 210812 209.25 209.50 205.51 207.44 -1.42 21,958 42,397 +22 Hover/Click
Dec21 210812 205.00 205.28 201.60 203.51 -1.19 13,369 52,831 -339 Hover/Click
Jan22 210812 201.77 202.06 199.70 201.49 -1.14 4,061 15,122 +157 Hover/Click
Feb22 210812 201.07 201.53 199.50 201.07 -1.10 1,766 8,006 +82 Hover/Click
Mar22 210812 201.75 202.24 200.04 201.76 -1.07 1,299 12,261 -226 Hover/Click
Apr22 210812 213.39 213.84 211.90 213.37 -0.96 453 6,450 +32 Hover/Click
May22 210812 213.13 213.37 211.70 213.05 -0.88 315 2,727 +62 Hover/Click
Jun22 210812 211.18 212.81 209.88 211.69 -0.82 1,017 5,116 -112 Hover/Click
Total Volume and Open Interest 189,532 349,207 +6,295  
e-miNY RBOB Gasoline(NYM)
Sep21 210812 230.20 230.20 227.54 227.54 -2.68 0 2 +0  
Oct21 210812 213.00 213.00 213.00 213.00 -1.89        
Nov21 210812 207.44 207.44 207.44 207.44 -1.42        
Dec21 210812 203.51 203.51 203.51 203.51 -1.19        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210812 4.057 4.067 3.900 3.933 -0.126 157,513 198,256 -39,630 Hover/Click
Oct21 210812 4.070 4.078 3.915 3.948 -0.123 73,422 185,396 +10,532 Hover/Click
Nov21 210812 4.143 4.150 3.988 4.021 -0.122 49,804 158,271 +11,283 Hover/Click
Dec21 210812 4.254 4.261 4.107 4.139 -0.117 16,022 74,684 +1,083 Hover/Click
Jan22 210812 4.314 4.323 4.177 4.208 -0.111 25,223 133,172 +16 Hover/Click
Feb22 210812 4.234 4.242 4.098 4.130 -0.107 8,378 55,085 -1,049 Hover/Click
Mar22 210812 3.966 3.974 3.847 3.873 -0.094 17,101 106,273 -479 Hover/Click
Apr22 210812 3.386 3.399 3.322 3.345 -0.040 14,805 108,281 +137 Hover/Click
May22 210812 3.305 3.325 3.254 3.275 -0.034 10,565 92,785 +2,110 Hover/Click
Jun22 210812 3.335 3.349 3.282 3.306 -0.032 3,277 30,393 -91 Hover/Click
Jul22 210812 3.368 3.383 3.319 3.340 -0.031 2,434 26,195 -223 Hover/Click
Aug22 210812 3.374 3.390 3.325 3.347 -0.031 1,822 25,157 -428 Hover/Click
Sep22 210812 3.369 3.376 3.309 3.333 -0.031 2,094 25,274 +172 Hover/Click
Oct22 210812 3.383 3.392 3.330 3.352 -0.033 5,708 65,148 +1,133 Hover/Click
Nov22 210812 3.441 3.441 3.399 3.419 -0.032 502 25,935 -10 Hover/Click
Dec22 210812 3.568 3.571 3.522 3.541 -0.034 516 23,523 -71 Hover/Click
Total Volume and Open Interest 397,865 1,420,102 -9,983  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210812 71.57 71.90 70.67 71.31 -0.13 246,128 413,188 -26,568 Hover/Click
Nov21 210812 71.17 71.46 70.24 70.91 -0.15 126,934 362,211 +17,515 Hover/Click
Dec21 210812 70.73 70.95 69.74 70.44 -0.16 132,579 301,207 +5,284 Hover/Click
Jan22 210812 70.27 70.44 69.28 69.98 -0.16 37,906 135,031 +641 Hover/Click
Feb22 210812 69.81 69.95 68.83 69.52 -0.16 27,270 83,646 -1,167 Hover/Click
Mar22 210812 69.36 69.51 68.42 69.12 -0.15 30,078 106,812 +3,230 Hover/Click
Apr22 210812 68.95 69.13 68.12 68.78 -0.13 5,649 41,954 +48 Hover/Click
May22 210812 68.62 68.79 67.76 68.47 -0.11 7,183 45,680 -1,315 Hover/Click
Jun22 210812 68.29 68.49 67.46 68.16 -0.11 28,155 150,043 -776 Hover/Click
Jul22 210812 67.50 67.85 67.50 67.85 -0.10 2,427 33,703 -458 Hover/Click
Aug22 210812 67.54 67.54 67.54 67.54 -0.10 1,493 29,387 +257 Hover/Click
Sep22 210812 67.24 67.24 67.24 67.24 -0.11 4,388 41,556 +921 Hover/Click
Oct22 210812 66.94 66.94 66.94 66.94 -0.11 2,207 25,126 +158 Hover/Click
Nov22 210812 66.62 66.62 66.62 66.62 -0.11 1,800 23,705 -612 Hover/Click
Total Volume and Open Interest 698,443 2,276,879 -77  
Gas Oil(ICE) Weekly Monthly
Sep21 210812 588.00 589.50 579.50 583.50 +6.25 105,612 229,910 +5,248 Hover/Click
Oct21 210812 588.50 590.00 580.25 584.50 +6.25 48,827 192,778 +7,940 Hover/Click
Nov21 210812 587.00 588.50 578.50 583.00 +6.00 22,994 108,494 +4,668 Hover/Click
Dec21 210812 583.50 585.25 575.75 579.75 +5.75 38,214 153,887 +763 Hover/Click
Jan22 210812 582.00 583.25 574.00 578.00 +5.50 7,628 68,160 +66 Hover/Click
Feb22 210812 581.00 582.25 573.25 577.00 +5.25 5,260 20,451 +1,352 Hover/Click
Mar22 210812 579.50 579.75 571.75 575.75 +5.25 10,068 24,969 +317 Hover/Click
Apr22 210812 576.00 576.50 570.25 574.00 +5.00 5,403 13,365 +1,807 Hover/Click
May22 210812 575.00 575.00 568.50 572.25 +4.75 6,704 14,473 +230 Hover/Click
Jun22 210812 574.25 574.25 566.75 570.50 +4.75 8,060 67,174 -4,887 Hover/Click
Total Volume and Open Interest 311,119 1,030,791 -1,530  
Ethanol(CBOT)
Sep21 210812 2.220 2.220 2.220 2.220 unch        
Oct21 210812 2.207 2.207 2.207 2.207 unch        
Nov21 210812 2.207 2.207 2.207 2.207 unch        
Dec21 210812 2.207 2.207 2.207 2.207 unch        
Jan22 210812 2.137 2.137 2.137 2.137 unch        
Feb22 210812 2.137 2.137 2.137 2.137 unch        
Mar22 210812 2.137 2.137 2.137 2.137 unch        
Apr22 210812 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210812 69.35 69.63 68.49 69.09 -0.16 28,575 44,595 -4,328 Hover/Click
Oct21 210812 69.13 69.40 68.25 68.90 -0.12 47,454 91,205 -3,352 Hover/Click
Nov21 210812 68.61 69.00 67.95 68.55 -0.10 37,477 46,037 -136 Hover/Click
Dec21 210812 68.13 68.50 67.42 68.11 -0.07 31,273 117,019 -1,660 Hover/Click
Jan22 210812 67.65 67.90 67.32 67.66 -0.05 11,689 19,073 +107 Hover/Click
Feb22 210812 67.10 67.22 67.10 67.19 -0.04 4,759 10,634 +724 Hover/Click
Mar22 210812 66.40 66.78 66.40 66.75 -0.03 2,686 23,511 -129 Hover/Click
Apr22 210812 66.15 66.35 66.15 66.32 -0.03 371 11,813 -20 Hover/Click
May22 210812 65.85 65.94 65.75 65.90 -0.03 428 6,493 +41 Hover/Click
Jun22 210812 65.45 65.70 65.00 65.49 -0.02 3,692 47,235 -465 Hover/Click
Jul22 210812 65.06 65.06 65.06 65.06 -0.01 216 4,124 +4 Hover/Click
Aug22 210812 64.63 64.63 64.63 64.63 -0.02 176 3,667 +10 Hover/Click
Sep22 210812 64.23 64.23 64.23 64.23 -0.02 494 9,023 -98 Hover/Click
Oct22 210812 63.85 63.85 63.85 63.85 -0.02 17 4,480 -8 Hover/Click
Nov22 210812 63.48 63.48 63.48 63.48 -0.03 125 5,366 +32 Hover/Click
Dec22 210812 63.01 63.14 62.91 63.14 -0.03 5,882 89,065 +71 Hover/Click
Total Volume and Open Interest 176,742 600,822 -9,090  
US Dollar Index(ICE) Weekly Monthly
Sep21 210812 92.905 93.045 92.845 93.037 +0.120 13,320 43,390 -13 Hover/Click
Dec21 210812 92.890 93.012 92.830 93.012 +0.115 446 1,569 -162 Hover/Click
Mar22 210812 92.942 92.942 92.942 92.942 +0.110 1 163 +1 Hover/Click
Total Volume and Open Interest 13,767 45,126 -174  
Australian Dollar(CME) Weekly Monthly
Sep21 210812 73.76 73.78 73.33 73.33 -0.40 61,449 170,966 +576 Hover/Click
Dec21 210812 73.80 73.81 73.36 73.36 -0.40 155 503 +54 Hover/Click
Mar22 210812 73.40 73.80 73.40 73.40 -0.40 0 47 +0 Hover/Click
Total Volume and Open Interest 61,639 171,742 +643  
British Pound(CME) Weekly Monthly
Sep21 210812 138.66 138.79 137.94 138.01 -0.65 56,755 174,430 +397 Hover/Click
Dec21 210812 138.75 138.81 137.98 138.03 -0.65 54 2,488 +5 Hover/Click
Mar22 210812 138.06 138.83 138.03 138.06 -0.65 0 193 +0 Hover/Click
Total Volume and Open Interest 56,836 178,875 +406  
Canadian Dollar(CME) Weekly Monthly
Sep21 210812 79.95 79.99 79.78 79.80 -0.14 52,298 161,763 +2,252 Hover/Click
Dec21 210812 79.97 79.97 79.78 79.79 -0.14 462 8,333 +291 Hover/Click
Mar22 210812 79.84 79.96 79.79 79.79 -0.14 16 669 +2 Hover/Click
Jun22 210812 79.80 79.80 79.75 79.75 -0.14 1 157 +1 Hover/Click
Total Volume and Open Interest 52,911 171,602 +2,453  
Japanese Yen(CME) Weekly Monthly
Sep21 210812 90.58 90.67 90.48 90.55 -0.01 76,514 204,738 +9,936 Hover/Click
Dec21 210812 90.71 90.73 90.55 90.62 unch 85 930 -31 Hover/Click
Mar22 210812 90.74 90.84 90.70 90.74 -0.01 0 9 +0 Hover/Click
Total Volume and Open Interest 76,785 206,131 +9,911  
Swiss Franc(CME) Weekly Monthly
Sep21 210812 108.61 108.64 108.31 108.32 -0.24 20,592 44,556 +1,482 Hover/Click
Dec21 210812 108.82 108.88 108.57 108.57 -0.25 12 555 +9 Hover/Click
Mar22 210812 108.87 109.15 108.87 108.87 -0.24 0 35 +0 Hover/Click
Total Volume and Open Interest 20,604 45,159 +1,491  
EuroFX(CME) Weekly Monthly
Sep21 210812 117.49 117.55 117.30 117.37 -0.09 115,416 681,508 +3,520 Hover/Click
Dec21 210812 117.66 117.76 117.52 117.58 -0.09 704 8,017 +258 Hover/Click
Mar22 210812 117.99 118.01 117.79 117.84 -0.08 36 9,713 +17 Hover/Click
Total Volume and Open Interest 116,566 702,098 +3,791  
Mexican Peso(CME) Weekly Monthly
Sep21 210812 499.75 501.50 498.88 499.50 -0.25 33,193 149,498 -303 Hover/Click
Dec21 210812 494.50 494.88 492.50 493.00 -0.25 61 2,974 +57 Hover/Click
Total Volume and Open Interest 33,254 152,510 -246  
Brazilian Real(CME) Weekly Monthly
Sep21 210812 192.00 192.00 189.60 189.85 -1.20 8,325 35,325 -981 Hover/Click
Oct21 210812 190.15 190.70 188.85 189.10 -1.15 33 333 +0  
Nov21 210812 188.40 189.70 188.35 188.40 -1.15 0 1 +0  
Dec21 210812 187.35 188.85 187.30 187.35 -1.15 3 24 +1 Hover/Click
Total Volume and Open Interest 8,361 35,683 -980  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210812 163~020 163~140 162~180 162~290 -0~040 262,459 1,190,309 -9,466 Hover/Click
Dec21 210812 161~200 161~270 161~010 161~110 -0~040 2,628 7,970 +1,321 Hover/Click
Mar22 210812 161~100 161~110 161~100 161~110 -0~040       Hover/Click
Total Volume and Open Interest 265,087 1,198,279 -8,145  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210812 133~190 133~250 133~130 133~145 -0~040 1,281,304 4,053,422 -16,845 Hover/Click
Dec21 210812 132~310 133~040 132~250 132~260 -0~045 7,468 22,974 +834 Hover/Click
Mar22 210812 132~240 132~240 132~240 132~240 -0~045       Hover/Click
Total Volume and Open Interest 1,288,772 4,076,396 -16,011  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210812 123~290 123~312 123~252 123~254 -0~026 709,585 3,415,120 +2,283 Hover/Click
Dec21 210812 123~140 123~156 123~094 123~094 -0~030 4,295 22,863 +1,560 Hover/Click
Mar22 210812 123~094 123~094 123~094 123~094 -0~030       Hover/Click
Total Volume and Open Interest 713,880 3,437,983 +3,843  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210812 110~081 110~083 110~073 110~074 -0~004 264,099 1,955,912 -20,593 Hover/Click
Dec21 210812 110~030 110~030 110~020 110~020 -0~006 3,481 8,849 +549 Hover/Click
Mar22 210812 110~020 110~020 110~020 110~020 -0~006       Hover/Click
Total Volume and Open Interest 267,580 1,964,761 -20,044  
Eurodollars(CME) Weekly Monthly
Sep21 210812 99.870 99.875 99.870 99.870 unch 135,578 1,016,134 +11,839  
Dec21 210812 99.820 99.820 99.815 99.815 unch 93,657 1,041,462 +13,779  
Mar22 210812 99.845 99.845 99.840 99.840 unch 104,164 904,422 +1,074  
Jun22 210812 99.795 99.805 99.790 99.790 -0.005 116,045 783,293 +1,599  
Sep22 210812 99.700 99.710 99.690 99.695 -0.005 168,569 711,712 -2,079  
Dec22 210812 99.545 99.555 99.525 99.530 -0.010 146,893 902,288 -6,692  
Mar23 210812 99.440 99.455 99.415 99.420 -0.010 128,532 1,002,521 -10,467  
Jun23 210812 99.305 99.320 99.275 99.280 -0.015 108,030 807,720 +65  
Sep23 210812 99.085 99.105 99.055 99.060 -0.015 139,179 676,437 -22,768  
Dec23 210812 98.975 98.995 98.940 98.945 -0.015 184,794 945,131 +7,725  
Mar24 210812 98.870 98.885 98.835 98.835 -0.020 81,760 397,590 -2,412  
Jun24 210812 98.770 98.790 98.735 98.735 -0.020 59,538 378,092 -5,265  
Sep24 210812 98.685 98.705 98.645 98.645 -0.020 81,214 476,550 +6,201  
Dec24 210812 98.600 98.620 98.565 98.565 -0.015 121,684 871,852 +18,397  
Mar25 210812 98.545 98.570 98.515 98.515 -0.015 48,058 323,547 +3,947  
Jun25 210812 98.490 98.515 98.460 98.460 -0.015 42,518 185,219 +3,393  
Sep25 210812 98.440 98.465 98.410 98.410 -0.020 23,523 178,942 +50  
Dec25 210812 98.380 98.405 98.350 98.350 -0.020 23,384 172,186 +968  
Total Volume and Open Interest 1,875,780 12,276,033 +33,015  
Ultra T-Bond(CBOT)
Sep21 210812 195~25 196~11 194~19 195~12 -0~09 121,017 1,227,482 -1,316  
Dec21 210812 193~30 194~18 192~28 193~21 -0~09 1,011 46,483 +894  
Mar22 210812 193~21 193~21 193~21 193~21 -0~09        
Total Volume and Open Interest 122,028 1,273,965 -422  
Ultra 10-Yr T-Note(CBOT)
Sep21 210812 148~315 149~090 148~210 148~270 -0~040 210,933 1,434,284 -792  
Dec21 210812 147~095 147~120 146~260 146~310 -0~040 6,059 17,224 +4,904  
Mar22 210812 146~310 146~310 146~310 146~310 -0~040        
Total Volume and Open Interest 216,992 1,451,508 +4,112  
30 Day Federal Funds(CBOT)
Aug21 210812 99.905 99.905 99.902 99.902 unch 3,331 116,961 -1,353  
Sep21 210812 99.905 99.905 99.905 99.905 unch 3,054 88,068 -558  
Oct21 210812 99.905 99.910 99.905 99.910 unch 2,796 82,097 +837  
Nov21 210812 99.910 99.915 99.910 99.915 unch 1,510 92,895 -698  
Dec21 210812 99.915 99.915 99.915 99.915 unch 3,418 51,057 -693  
Jan22 210812 99.915 99.915 99.915 99.915 unch 4,400 78,706 +949  
Total Volume and Open Interest 53,588 989,528 +1,226  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210812 152.06 152.26 152.05 152.25 +0.21 1,040 17,854 +327 Hover/Click
Dec21 210812 152.25 152.25 152.25 152.25 +0.21 1 1 +1 Hover/Click
Mar22 210812 152.25 152.25 152.25 152.25 +0.21       Hover/Click
Total Volume and Open Interest 1,041 17,855 +328  
Euro-Buxl(EUREX)
Sep21 210812 216.68 216.88 215.76 216.54 +0.28 70,928 322,948 +7,274  
Dec21 210812 214.58 214.88 214.58 214.88 +0.28 252 14,185 +0  
Mar22 210812 213.74 213.74 213.74 213.74 +0.28        
Total Volume and Open Interest 71,180 337,133 +7,274  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210812 176.76 176.77 176.35 176.58 +0.01 451,128 1,540,731 +42,345 Hover/Click
Dec21 210812 173.79 173.79 173.45 173.67 +0.01 359 18,997 +173 Hover/Click
Mar22 210812 175.73 175.73 175.73 175.73 +0.01       Hover/Click
Total Volume and Open Interest 451,487 1,559,728 +42,518  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210812 135.31 135.32 135.20 135.25 -0.01 268,075 1,449,460 +4,867 Hover/Click
Dec21 210812 136.03 136.06 136.03 136.05 -0.01 2,345 20,209 +2,168 Hover/Click
Mar22 210812 137.85 137.85 137.85 137.85 -0.01       Hover/Click
Total Volume and Open Interest 270,420 1,469,669 +7,035  
Euro-Schatz(EUREX)
Sep21 210812 112.33 112.34 112.31 112.32 -0.00 238,432 1,430,431 +26,803  
Dec21 210812 112.34 112.34 112.34 112.34 -0.01 100 1,661 +100  
Mar22 210812 112.32 112.32 112.32 112.32 -0.00        
Total Volume and Open Interest 238,532 1,432,092 +26,903  
3-Mth Euribor(EUREX)
Sep21 210812 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210812 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210812 100.535 100.535 100.535 100.535 unch 0 778 +0  
Total Volume and Open Interest 0 3,963 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210812 129~24 129~26 129~10 129~15 -0~05 246,669 744,287 +11,092 Hover/Click
Dec21 210812 128~15 128~18 128~11 128~14 -0~05 52 121 -42 Hover/Click
Total Volume and Open Interest 246,721 744,408 +11,050  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210812 99.92 99.93 99.92 99.92 unch 25,496 495,843 -5,673  
Dec21 210812 99.87 99.87 99.86 99.87 +0.01 29,305 469,711 +4,609  
Mar22 210812 99.68 99.69 99.68 99.69 +0.01 39,679 474,820 -7,803  
Jun22 210812 99.57 99.58 99.56 99.57 +0.00 54,816 327,037 -5,375  
Sep22 210812 99.51 99.51 99.49 99.50 +0.00 38,051 362,123 +7,316  
Dec22 210812 99.46 99.47 99.44 99.46 unch 30,759 399,365 +2,841  
Total Volume and Open Interest 369,122 4,498,328 +12,371  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210812 100.540 100.545 100.540 100.540 unch 15,203 399,437 -1,161  
Dec21 210812 100.540 100.540 100.535 100.540 unch 20,721 413,442 +1,087  
Mar22 210812 100.535 100.535 100.530 100.535 unch 16,832 292,550 +1,525  
Total Volume and Open Interest 480,186 4,207,102 +10,354  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210812 99.98 99.99 99.98 99.99 unch 1,496 122,884 -525  
Dec21 210812 99.96 99.97 99.96 99.97 unch 1,889 130,441 +585  
Mar22 210812 99.93 99.94 99.92 99.94 +0.01 2,041 138,317 +41  
Jun22 210812 99.84 99.87 99.84 99.87 +0.02 2,738 164,671 -544  
Sep22 210812 99.72 99.75 99.72 99.75 +0.02 2,527 121,539 -1,182  
Dec22 210812 99.58 99.62 99.58 99.62 +0.04 6,168 95,221 +1,124  
Mar23 210812 99.44 99.49 99.44 99.48 +0.03 4,160 51,178 +642  
Jun23 210812 99.32 99.37 99.32 99.37 +0.04 2,018 53,088 +498  
Sep23 210812 99.27 99.27 99.27 99.27 +0.04 294 5,806 +144  
Dec23 210812 99.18 99.18 99.18 99.18 +0.04 0 2,085 +0  
Total Volume and Open Interest 23,331 885,611 +783  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210812 98.78 98.83 98.76 98.82 +0.03 134,096 1,283,066 +7,776  
Dec21 210812 98.78 98.78 98.78 98.78 +0.03        
Total Volume and Open Interest 134,096 1,283,066 +7,776  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210812 99.66 99.68 99.65 99.68 +0.02 81,552 810,501 +3,633  
Dec21 210812 99.57 99.57 99.57 99.57 +0.02 0 3 +0  
Total Volume and Open Interest 81,552 810,504 +3,633  
Gold(CMX) Weekly Monthly
Aug21 210812 1749.7 1752.4 1745.5 1749.0 -1.4 1,363 1,661 +626 Hover/Click
Oct21 210812 1750.6 1757.3 1740.6 1749.8 -1.4 7,200 47,718 +62 Hover/Click
Dec21 210812 1752.9 1759.6 1742.6 1751.8 -1.5 182,561 386,486 -2,070 Hover/Click
Feb22 210812 1754.6 1760.5 1745.3 1753.8 -1.6 3,716 22,202 -80 Hover/Click
Apr22 210812 1756.7 1763.7 1748.4 1756.1 -1.6 3,337 9,146 +974 Hover/Click
Jun22 210812 1761.5 1761.5 1749.3 1758.1 -1.4 1,465 5,503 +182 Hover/Click
Aug22 210812 1757.2 1759.7 1757.2 1759.7 -1.5 241 802 +21 Hover/Click
Oct22 210812 1761.5 1761.5 1761.5 1761.5 -1.5 0 358 +0 Hover/Click
Dec22 210812 1765.4 1765.4 1758.1 1763.4 -1.5 285 1,713 +262 Hover/Click
Feb23 210812 1766.4 1766.4 1766.4 1766.4 -1.5       Hover/Click
Apr23 210812 1769.6 1769.6 1769.6 1769.6 -1.5       Hover/Click
Jun23 210812 1772.8 1772.8 1772.8 1772.8 -1.5 0 8 +0 Hover/Click
Total Volume and Open Interest 200,876 477,232 -102  
Silver(CMX) Weekly Monthly
Sep21 210812 2351.5 2353.0 2297.0 2311.6 -37.2 62,925 90,837 -2,504 Hover/Click
Dec21 210812 2358.0 2358.0 2303.0 2316.9 -37.0 13,223 53,862 +7,245 Hover/Click
Mar22 210812 2354.0 2354.0 2310.0 2322.2 -36.9 894 5,728 +93 Hover/Click
May22 210812 2349.0 2349.0 2314.0 2325.9 -37.0 506 1,348 +40 Hover/Click
Jul22 210812 2345.0 2345.0 2329.7 2329.7 -37.0 123 941 -84 Hover/Click
Sep22 210812 2369.0 2369.0 2333.8 2333.8 -37.0 0 148 +0 Hover/Click
Dec22 210812 2374.0 2374.0 2339.7 2339.7 -37.0 0 100 +0 Hover/Click
Total Volume and Open Interest 77,704 154,491 +4,778  
Platinum(NYMEX) Weekly Monthly
Oct21 210812 1016.4 1023.0 1004.0 1017.7 +2.1 13,246 59,432 -594 Hover/Click
Jan22 210812 1017.6 1025.0 1008.6 1020.1 +2.2 291 4,311 +37 Hover/Click
Apr22 210812 1021.1 1024.5 1011.0 1022.9 +2.1 45 344 -4 Hover/Click
Jul22 210812 1025.4 1025.4 1025.4 1025.4 +2.1 21 61 -6 Hover/Click
Total Volume and Open Interest 13,640 64,271 -645  
Palladium(NYMEX) Weekly Monthly
Sep21 210812 2631.00 2658.00 2615.00 2623.90 -8.90 1,998 7,286 -510 Hover/Click
Dec21 210812 2640.50 2650.00 2627.50 2631.00 -9.00 716 3,140 +505 Hover/Click
Mar22 210812 2630.50 2630.50 2630.50 2630.50 -8.70 2 24 +0 Hover/Click
Total Volume and Open Interest 2,716 10,452 -5  
Copper(CMX) Weekly Monthly
Sep21 210812 436.75 441.60 433.65 436.00 -0.75 62,294 82,723 -8,100 Hover/Click
Dec21 210812 435.90 440.45 432.70 434.95 -1.05 27,140 69,176 +2,891 Hover/Click
Mar22 210812 436.00 440.00 432.25 434.35 -1.25 3,897 30,713 +1,225 Hover/Click
May22 210812 436.15 438.60 432.45 433.90 -1.25 791 5,180 +280 Hover/Click
Jul22 210812 432.35 433.30 432.35 433.30 -1.35 166 1,656 -3 Hover/Click
Total Volume and Open Interest 94,760 199,899 -3,771  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210812 35381 35438 35255 35402 +30 109,816 113,830 +5,213 Hover/Click
Dec21 210812 35253 35310 35140 35281 +30 145 914 +20 Hover/Click
Mar22 210812 35150 35212 35110 35212 +15 0 11 +0 Hover/Click
Jun22 210812 35094 35094 35030 35094 +15 0 1 +0 Hover/Click
Total Volume and Open Interest 109,961 114,756 +5,233  
S & P 500(CME) Weekly Monthly
Sep21 210812 4454.50 4455.00 4436.50 4454.50 +14.00 2,016 33,771 +936  
Dec21 210812 4444.50 4444.50 4444.50 4444.50 +14.00        
Mar22 210812 1160.50 1160.50 1160.50 1160.50 +13.80        
Jun22 210812 1151.10 1151.10 1151.10 1151.10 +13.80        
Total Volume and Open Interest 2,016 33,845 +936  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210812 4440.00 4456.25 4430.25 4454.50 +14.00 950,320 2,569,409 -695 Hover/Click
Dec21 210812 4428.75 4446.00 4420.50 4444.50 +14.00 5,886 79,722 +4,094 Hover/Click
Mar22 210812 4425.50 4438.50 4413.50 4437.25 +13.75 73 1,392 +51 Hover/Click
Jun22 210812 4428.00 4428.00 4428.00 4428.00 +14.00 83 45,879 +26 Hover/Click
Total Volume and Open Interest 956,362 2,696,698 +3,476  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210812 15008.50 15090.50 14941.25 15078.50 +59.00 475,298 231,111 +4,217 Hover/Click
Dec21 210812 14988.75 15077.50 14929.50 15066.50 +59.25 513 2,208 +54 Hover/Click
Mar22 210812 15025.50 15065.75 14936.00 15065.75 +61.00 5 35 -1 Hover/Click
Total Volume and Open Interest 475,816 233,359 +4,270  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210812 2739.40 2743.70 2719.20 2733.30 -5.10 7,760 43,311 -379 Hover/Click
Dec21 210812 2726.00 2735.80 2716.00 2727.90 -5.20 3 8 +0 Hover/Click
Mar22 210812 2750.00 2750.00 2750.00 2750.00 -4.80       Hover/Click
Total Volume and Open Interest 7,763 43,319 -379  
Volatility Index(CBOE)
Aug21 210812 17.65 17.80 16.78 17.00 -0.44 46,661 74,802 -9,086  
Sep21 210812 19.90 20.00 19.20 19.40 -0.33 46,426 139,702 +9,433  
Oct21 210812 21.28 21.35 20.60 20.75 -0.47 7,825 39,467 -472  
Nov21 210812 22.02 22.10 21.36 21.55 -0.38 5,072 22,644 +757  
Total Volume and Open Interest 111,501 313,197 +1,289  
S & P 600(CME)
Sep21 210812 1359.60 1359.60 1359.60 1359.60 -7.50        
Dec21 210812 1360.50 1360.50 1360.50 1360.50 -7.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210812 2248.90 2252.70 2228.60 2242.50 -6.20 117,886 454,155 -55 Hover/Click
Dec21 210812 2243.50 2247.20 2224.00 2237.70 -6.00 142 1,692 +25 Hover/Click
Mar22 210812 2232.20 2232.20 2232.20 2232.20 -6.20 0 1 +0 Hover/Click
Total Volume and Open Interest 118,028 455,848 -30  
Nikkei 225(CME)
Sep21 210812 28240 28280 27930 28080 -165 3,504 15,888 +62  
Dec21 210812 28060 28105 27780 27920 -165 13 117 +8  
Total Volume and Open Interest 3,517 16,005 +70  
Nikkei 225(SGX) Weekly Monthly
Sep21 210812 28065 28270 27985 28035 -50 38,101 129,491 +3,015  
Dec21 210812 27925 27925 27860 27860 -50 2 11,354 +2  
Mar22 210812 27820 27820 27820 27820 -50 0 623 +0  
Total Volume and Open Interest 38,128 165,635 +3,017  
Nikkei 225 Mini(JPX)
Sep21 210812 28185 28265 27985 28020 -50 460,939 293,937 -1,275  
Dec21 210812 27875 28070 27795 27830 -40 11,237 11,125 +11,125  
Mar22 210812 27810 28000 27730 27770 -50 417 3,005 +3,005  
Total Volume and Open Interest 496,220 382,459 +1,498  
Nikkei 225(JPX)
Sep21 210812 28180 28260 27980 28020 -50 28,175 198,288 +2,018  
Dec21 210812 27990 28060 27800 27830 -40 98 45,251 +498  
Mar22 210812 27950 28000 27770 27770 -50 4 3,480 +2  
Total Volume and Open Interest 28,277 296,250 +2,646  
Nikkei 225(CME) Yen
Sep21 210812 28210 28260 27910 28055 -175 18,715 47,916 -2,048  
Dec21 210812 27805 27860 27745 27860 -180 1 91 -1  
Mar22 210812 27785 27785 27785 27785 -180        
Total Volume and Open Interest 18,716 48,007 -2,049  
Nikkei 225(CME) e-Mini Yen
Sep21 210812 28060 28060 28060 28060 -170        
Dec21 210812 27860 27860 27860 27860 -180        
Mar22 210812 27790 27790 27790 27790 -180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210812 6856.5 6894.5 6850.0 6882.0 +25.0 39,538 261,718 -6,210  
Sep21 210812 6859.5 6888.0 6846.5 6878.5 +25.0 5,809 20,442 +1,781  
Oct21 210812 6864.0 6864.0 6864.0 6864.0 +25.0        
Dec21 210812 6856.5 6856.5 6834.0 6848.5 +25.0 0 28,539 +0  
Mar22 210812 6830.5 6830.5 6830.5 6830.5 +25.0        
Jun22 210812 6699.0 6699.0 6699.0 6699.0 +25.0        
Total Volume and Open Interest 45,347 320,203 -4,429  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210812 26549 26735 26295 26388 -157 106,639 91,565 -1,013  
Sep21 210812 26466 26650 26225 26308 -150 375 3,483 +47  
Total Volume and Open Interest 107,195 100,305 -972  
DAX(EUREX) Weekly Monthly
Sep21 210812 15850.0 15967.0 15804.0 15937.0 +125.0 43,546 78,011 -2,072  
Dec21 210812 15810.0 15911.0 15810.0 15911.0 +125.0 3 417 -3  
Mar22 210812 15891.0 15891.0 15891.0 15891.0 +125.0 0 54 +0  
Total Volume and Open Interest 43,549 78,482 -2,075  
Mini-DAX(EUREX)
Sep21 210812 15838.0 15967.0 15804.0 15937.0 +125.0 28,230 15,927 -742  
Dec21 210812 15800.0 15932.0 15786.0 15911.0 +125.0 20 414 +4  
Mar22 210812 15801.0 15891.0 15801.0 15891.0 +125.0 0 17 +0  
Total Volume and Open Interest 28,250 16,358 -738  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210812 4208 4230 4197 4224 +23 403,484 2,896,237 +43,771  
Dec21 210812 4182 4203 4181 4200 +23 25,158 133,724 -13,536  
Mar22 210812 4184 4184 4184 4184 +23 0 7,596 +0  
Total Volume and Open Interest 428,642 3,054,493 +30,235  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210812 12376 12448 12366 12426 +43 24,395 143,801 +820  
Dec21 210812 12391 12391 12391 12391 +43 197 1,000 +171  
Mar22 210812 12270 12270 12270 12270 +43 2 2 +0  
Total Volume and Open Interest 24,594 144,803 +991  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210812 7171.50 7181.00 7147.00 7159.00 +6.00 64,030 589,594 -1,653  
Dec21 210812 7120.00 7141.50 7120.00 7125.50 +5.50 12 2,362 -2  
Mar22 210812 7054.50 7054.50 7054.50 7054.50 +5.50 10 69 +10  
Total Volume and Open Interest 64,052 592,030 -1,645  
SPI 200(SFE) Weekly Monthly
Sep21 210812 7501.0 7524.0 7481.0 7498.0 +5.0 26,794 271,223 +1,195  
Dec21 210812 7471.0 7491.0 7469.0 7469.0 +5.0 0 147 +0  
Mar22 210812 7402.0 7402.0 7402.0 7402.0 +5.0        
Total Volume and Open Interest 26,798 272,340 +1,199  
FTSE MIB(ISE)
Sep21 210812 26520.00 26590.00 26430.00 26558.00 +116.00 11,788 80,027 +518  
Dec21 210812 26105.00 26215.00 26095.00 26198.00 +111.00 14 749 +14  
Mar22 210812 26023.00 26023.00 26023.00 26023.00 +126.00 0 7 +0  
Total Volume and Open Interest 11,802 80,783 +532  
KOSPI 200(KFE)
Sep21 210812 424.25 425.55 421.65 423.35 -1.65 234,073 263,629 +10,266  
Dec21 210812 424.00 425.05 421.25 422.90 -1.90 784 30,493 +669  
Mar22 210812 420.20 420.20 420.20 420.20 -4.30 0 2,756 +0  
Total Volume and Open Interest 234,857 314,395 +10,935  
GSCI(CME) Weekly Monthly
Aug21 210812 524.40 529.80 522.60 526.85 +0.50 927 565 -837  
Sep21 210812 522.85 527.35 520.90 526.00 +1.10 996 1,428 +854  
Oct21 210812 528.00 528.00 528.00 528.00 +5.10        
Total Volume and Open Interest 1,923 1,993 +17  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!