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 July 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210701 1450.25 1480.00 1438.00 1446.75 -3.25 20,510 6,439 -8,085 Hover/Click
Aug21 210701 1434.75 1459.75 1409.00 1429.75 -0.25 33,736 70,242 +1,235 Hover/Click
Sep21 210701 1411.50 1434.75 1386.25 1406.00 -2.00 9,389 34,736 +428 Hover/Click
Nov21 210701 1402.50 1423.00 1376.00 1395.50 -3.50 81,118 367,086 -1,093 Hover/Click
Jan22 210701 1403.00 1425.00 1378.00 1398.50 -1.25 11,658 56,358 +119 Hover/Click
Mar22 210701 1369.50 1398.00 1352.00 1371.50 -1.25 5,989 74,771 +77 Hover/Click
May22 210701 1360.25 1389.75 1344.25 1362.75 -2.25 2,431 30,741 +115 Hover/Click
Jul22 210701 1361.75 1388.25 1343.00 1359.75 -3.75 1,453 20,392 -267 Hover/Click
Aug22 210701 1362.00 1362.50 1341.00 1341.00 -3.75 27 901 +6 Hover/Click
Sep22 210701 1315.00 1321.00 1296.50 1297.00 -4.50 30 1,127 +5 Hover/Click
Nov22 210701 1264.00 1292.00 1250.75 1266.75 -3.25 843 12,497 -3 Hover/Click
Jan23 210701 1276.25 1284.50 1265.25 1266.00 -3.50 17 504 +1 Hover/Click
Mar23 210701 1265.00 1271.50 1256.50 1256.75 -6.00 0 214 +0 Hover/Click
May23 210701 1252.75 1252.75 1252.75 1252.75 -6.00 0 14 +0 Hover/Click
Total Volume and Open Interest 167,212 676,464 -7,465  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210701 373.50 384.70 373.50 381.80 +6.30 19,066 3,727 -6,475 Hover/Click
Aug21 210701 377.50 387.10 375.00 383.40 +5.90 28,908 58,562 +2,147 Hover/Click
Sep21 210701 379.00 388.50 376.30 385.20 +6.20 9,612 41,045 +1,142 Hover/Click
Oct21 210701 379.70 388.60 375.30 385.20 +6.40 4,859 27,157 +110 Hover/Click
Dec21 210701 382.00 392.10 377.80 388.70 +7.00 34,001 153,914 +319 Hover/Click
Jan22 210701 380.10 390.60 376.50 388.20 +8.10 4,636 31,450 +763 Hover/Click
Mar22 210701 372.20 383.80 370.60 382.50 +8.40 3,720 29,127 +486 Hover/Click
May22 210701 370.00 381.00 366.70 379.80 +8.00 2,232 17,023 +474 Hover/Click
Jul22 210701 375.30 382.60 368.30 381.40 +7.70 913 10,191 -3 Hover/Click
Aug22 210701 373.20 378.20 373.20 377.40 +7.80 134 2,186 +63 Hover/Click
Total Volume and Open Interest 108,533 383,610 -818  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210701 64.75 67.86 64.73 65.04 -0.12 15,926 2,371 -9,394 Hover/Click
Aug21 210701 63.10 65.89 62.21 62.65 -0.77 40,049 86,940 +1,456 Hover/Click
Sep21 210701 62.81 65.42 61.87 62.06 -1.05 21,569 42,616 +208 Hover/Click
Oct21 210701 62.89 65.10 61.56 61.69 -1.20 13,103 41,066 -557 Hover/Click
Dec21 210701 62.75 64.87 61.33 61.49 -1.27 54,630 190,442 +342 Hover/Click
Jan22 210701 62.16 64.16 60.81 60.95 -1.31 9,748 35,709 +541 Hover/Click
Mar22 210701 61.38 63.14 59.85 59.98 -1.41 4,077 34,693 +425 Hover/Click
May22 210701 60.60 62.35 58.98 59.11 -1.53 2,686 24,165 +260 Hover/Click
Jul22 210701 59.01 61.72 58.42 58.52 -1.58 1,064 13,204 -170 Hover/Click
Aug22 210701 60.32 60.32 57.82 57.82 -1.63 224 1,272 -17 Hover/Click
Total Volume and Open Interest 163,641 487,829 -6,827  
Canola(WCE) Weekly Monthly
Jul21 210630 839.5 839.5 839.5 839.5 +30.0 1,394 1,816 -1,112 Hover/Click
Nov21 210630 794.6 814.2 766.3 811.7 +17.1 8,276 128,287 -48 Hover/Click
Jan22 210630 791.8 811.3 762.4 809.0 +20.7 2,627 42,177 +151 Hover/Click
Mar22 210630 781.7 802.8 756.1 800.2 +21.3 1,375 12,265 +68 Hover/Click
May22 210630 770.0 793.9 740.7 790.1 +22.1 748 4,883 +187 Hover/Click
Total Volume and Open Interest 15,063 191,723 -442  
Corn(CBOT) Weekly Monthly
Jul21 210701 719.75 744.50 712.25 719.75 -0.25 58,727 16,957 -29,253 Hover/Click
Sep21 210701 605.00 626.00 597.50 601.75 +2.50 105,609 514,343 -2,589 Hover/Click
Dec21 210701 594.75 611.25 584.00 589.00 +0.50 147,909 592,282 -7,847 Hover/Click
Mar22 210701 600.00 616.50 590.25 595.00 -0.50 22,973 148,791 +212 Hover/Click
May22 210701 602.75 619.50 593.75 598.75 -1.25 7,485 56,648 +1,645 Hover/Click
Jul22 210701 601.25 617.00 591.50 596.25 -3.00 6,519 76,968 +368 Hover/Click
Sep22 210701 530.00 542.25 522.50 527.50 -2.75 852 16,484 +134 Hover/Click
Dec22 210701 507.00 518.00 502.00 505.25 -1.75 2,270 55,946 +103 Hover/Click
Mar23 210701 514.50 524.75 509.75 512.25 -1.50 97 2,267 +7 Hover/Click
May23 210701 514.50 523.00 513.00 515.25 -0.75 78 166 +28 Hover/Click
Total Volume and Open Interest 352,637 1,485,202 -37,155  
Wheat(CBOT) Weekly Monthly
Jul21 210701 667.75 683.00 658.50 658.50 -13.00 13,015 2,148 -7,673 Hover/Click
Sep21 210701 679.00 694.25 665.00 665.50 -14.00 71,715 191,818 -1,255 Hover/Click
Dec21 210701 686.25 699.25 673.00 673.75 -11.25 26,841 91,775 -397 Hover/Click
Mar22 210701 690.75 705.25 680.50 681.00 -10.00 8,618 27,567 +545 Hover/Click
May22 210701 692.00 706.25 683.25 683.50 -9.50 2,131 5,124 -81 Hover/Click
Jul22 210701 685.50 698.50 678.00 679.75 -7.50 2,704 18,813 +23 Hover/Click
Total Volume and Open Interest 126,374 344,269 -8,527  
Wheat(KCBT) Weekly Monthly
Jul21 210701 653.50 661.50 630.00 631.50 -18.75 14,002 2,602 -7,896 Hover/Click
Sep21 210701 659.00 669.00 637.50 638.25 -20.75 37,841 102,517 +1,248 Hover/Click
Dec21 210701 667.00 677.25 647.25 648.00 -19.00 9,733 56,288 -51 Hover/Click
Mar22 210701 673.00 684.50 655.50 656.25 -18.00 2,976 13,272 +264 Hover/Click
May22 210701 676.00 686.25 659.50 660.00 -17.00 650 2,864 -107 Hover/Click
Jul22 210701 661.75 670.75 649.50 651.00 -13.75 806 3,776 +152 Hover/Click
Sep22 210701 669.25 670.25 652.00 653.00 -13.00 136 695 +7 Hover/Click
Total Volume and Open Interest 66,400 183,112 -6,262  
Wheat(MGE) Weekly Monthly
Jul21 210701 860.00 860.00 860.00 860.00 -8.75 2,422 799 -1,508 Hover/Click
Sep21 210701 854.50 859.50 835.25 836.75 -13.00 17,772 44,465 -1,285 Hover/Click
Dec21 210701 844.25 851.25 827.75 829.50 -11.25 4,008 19,484 +592 Hover/Click
Mar22 210701 835.75 842.00 823.00 823.75 -9.25 1,741 6,556 +480 Hover/Click
May22 210701 831.00 831.00 817.25 817.25 -7.50 501 2,173 +161 Hover/Click
Jul22 210701 822.25 822.25 804.50 804.50 -10.50 100 557 +4 Hover/Click
Total Volume and Open Interest 26,608 74,898 -1,544  
Oats(CBOT) Weekly Monthly
Jul21 210701 393.50 393.50 393.50 393.50 +9.50 113 37 -67 Hover/Click
Sep21 210701 392.00 392.50 380.50 385.00 -6.00 123 725 -9 Hover/Click
Dec21 210701 393.00 393.25 381.50 386.50 -5.50 326 2,375 +89 Hover/Click
Mar22 210701 386.25 389.50 386.25 389.50 -5.00 0 89 +0 Hover/Click
Total Volume and Open Interest 562 3,239 +13  
Rough Rice(CBOT) Weekly Monthly
Jul21 210701 13.15 13.15 13.15 13.15 -0.02 225 388 -83 Hover/Click
Sep21 210701 13.48 13.55 13.40 13.47 -0.01 431 6,649 +67 Hover/Click
Nov21 210701 13.70 13.72 13.65 13.69 -0.03 17 230 -12 Hover/Click
Jan22 210701 13.82 13.82 13.82 13.82 -0.03 0 24 +0 Hover/Click
Total Volume and Open Interest 673 7,299 -28  
Live Cattle(CME) Weekly Monthly
Aug21 210701 122.700 124.330 121.500 123.580 +0.850 15,655 125,068 -1,086 Hover/Click
Oct21 210701 128.235 129.935 127.285 129.250 +1.100 8,381 77,934 +1,137 Hover/Click
Dec21 210701 132.000 133.950 131.535 133.200 +1.100 5,460 53,471 +256 Hover/Click
Feb22 210701 134.950 137.330 134.900 136.735 +1.435 2,009 23,641 +60 Hover/Click
Apr22 210701 137.800 139.785 137.380 139.250 +1.400 1,106 12,430 +314 Hover/Click
Jun22 210701 132.485 134.350 132.185 133.630 +1.145 235 3,928 +6 Hover/Click
Total Volume and Open Interest 33,856 298,250 +179  
Feeder Cattle(CME) Weekly Monthly
Aug21 210701 153.150 157.785 152.200 156.330 +1.700 3,875 20,938 -260 Hover/Click
Sep21 210701 155.750 160.185 155.100 159.080 +1.645 2,205 7,207 +207 Hover/Click
Oct21 210701 157.950 162.035 157.150 161.080 +1.545 1,198 5,737 +94 Hover/Click
Nov21 210701 159.300 163.250 158.435 162.250 +1.265 719 5,160 +87 Hover/Click
Jan22 210701 159.535 163.300 158.985 162.235 +0.785 371 2,844 -44 Hover/Click
Mar22 210701 160.035 163.900 159.935 162.850 +0.700 289 1,039 -8 Hover/Click
Apr22 210701 161.900 164.800 161.400 164.100 +0.550 110 306 -11 Hover/Click
Total Volume and Open Interest 8,853 43,427 +49  
Lean Hogs(CME) Weekly Monthly
Jul21 210701 108.600 109.430 104.480 107.300 -0.180 6,111 22,822 -1,012 Hover/Click
Aug21 210701 104.230 105.600 100.250 100.300 -2.950 18,278 84,831 -3,069 Hover/Click
Oct21 210701 88.000 89.500 84.280 84.880 -2.400 9,111 63,193 +107 Hover/Click
Dec21 210701 80.550 81.830 77.080 78.300 -1.780 7,623 52,579 +457 Hover/Click
Feb22 210701 84.280 85.100 80.750 82.300 -1.450 3,877 22,338 +301 Hover/Click
Apr22 210701 87.150 87.600 83.750 85.350 -1.400 3,338 13,429 +591 Hover/Click
May22 210701 90.550 90.550 87.000 87.000 -2.950 11 456 +10  
Jun22 210701 94.080 94.730 91.030 92.730 -1.300 914 6,114 +460 Hover/Click
Total Volume and Open Interest 49,588 268,756 -1,998  
Class III Milk(CME) Weekly Monthly
Jul21 210701 16.97 16.98 16.73 16.77 -0.14 392 4,432 +41 Hover/Click
Aug21 210701 17.15 17.19 16.75 16.84 -0.29 360 3,909 +111 Hover/Click
Sep21 210701 17.41 17.42 17.25 17.28 -0.06 223 3,967 +65 Hover/Click
Oct21 210701 18.10 18.10 17.97 18.03 -0.08 44 2,387 -13 Hover/Click
Nov21 210701 18.10 18.12 18.10 18.12 +0.02 11 2,244 +8 Hover/Click
Dec21 210701 17.90 17.95 17.88 17.88 -0.02 17 1,896 +14 Hover/Click
Jan22 210701 17.60 17.60 17.60 17.60 unch 4 968 +0 Hover/Click
Feb22 210701 17.62 17.63 17.62 17.62 unch 5 735 +4 Hover/Click
Mar22 210701 17.67 17.68 17.67 17.67 unch 4 736 +3 Hover/Click
Apr22 210701 17.69 17.69 17.69 17.69 unch 0 397 +0 Hover/Click
May22 210701 17.70 17.70 17.70 17.70 unch 2 424 +1 Hover/Click
Jun22 210701 17.65 17.70 17.60 17.65 +0.04 0 396 +0 Hover/Click
Jul22 210701 17.89 17.89 17.88 17.89 -0.01 6 128 +3 Hover/Click
Total Volume and Open Interest 1,099 23,181 -4,056  
Cocoa(ICE) Weekly Monthly
Jul21 210701 2325 2325 2325 2325 -35 0 40 +0 Hover/Click
Sep21 210701 2389 2412 2351 2354 -35 13,877 111,046 +908 Hover/Click
Dec21 210701 2427 2450 2398 2400 -29 5,988 59,923 +445 Hover/Click
Mar22 210701 2439 2464 2416 2418 -24 3,560 32,401 +456 Hover/Click
May22 210701 2453 2475 2428 2430 -23 712 9,958 +240 Hover/Click
Jul22 210701 2464 2485 2441 2442 -23 267 5,595 -9 Hover/Click
Sep22 210701 2468 2490 2446 2448 -24 106 7,723 +19 Hover/Click
Total Volume and Open Interest 24,619 236,011 +2,069  
Coffee "C"(ICE) Weekly Monthly
Jul21 210701 162.10 162.10 154.00 156.00 -3.35 37 244 -13 Hover/Click
Sep21 210701 161.10 164.65 154.10 156.40 -3.35 18,266 131,019 +958 Hover/Click
Dec21 210701 163.65 167.30 157.15 159.30 -3.35 5,603 65,154 +198 Hover/Click
Mar22 210701 166.20 169.95 159.75 161.95 -3.35 2,591 37,766 +722 Hover/Click
May22 210701 167.65 171.00 161.05 163.15 -3.40 945 11,200 -44 Hover/Click
Jul22 210701 169.10 171.30 162.05 164.15 -3.35 525 5,899 +65 Hover/Click
Total Volume and Open Interest 28,702 272,533 +2,020  
Orange Juice(ICE) Weekly Monthly
Jul21 210701 122.55 122.55 122.55 122.55 +4.00 352 427 -337 Hover/Click
Sep21 210701 124.05 127.75 123.20 127.15 +4.00 733 9,432 +143 Hover/Click
Nov21 210701 127.80 130.25 126.55 129.95 +4.15 26 1,197 -1 Hover/Click
Jan22 210701 129.00 132.85 129.00 132.75 +4.10 3 223 +3 Hover/Click
Mar22 210701 135.60 135.60 135.60 135.60 +4.10 0 29 +0 Hover/Click
May22 210701 137.20 137.20 137.20 137.20 +4.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,114 11,309 -192  
Sugar #11(ICE) Weekly Monthly
Oct21 210701 17.92 18.49 17.73 17.94 +0.05 44,387 436,418 +731 Hover/Click
Mar22 210701 18.08 18.60 17.92 18.11 +0.03 15,174 175,911 -1,184 Hover/Click
May22 210701 17.20 17.63 17.04 17.21 unch 5,671 85,077 +2,497 Hover/Click
Jul22 210701 16.47 16.83 16.28 16.47 -0.02 2,348 80,224 -17 Hover/Click
Oct22 210701 16.04 16.37 15.88 16.06 -0.03 670 52,151 +28 Hover/Click
Mar23 210701 16.24 16.46 15.99 16.20 -0.05 480 24,261 +198 Hover/Click
May23 210701 15.49 15.70 15.22 15.41 -0.11 203 10,424 +109 Hover/Click
Jul23 210701 14.94 15.05 14.66 14.79 -0.18 157 13,583 +57 Hover/Click
Total Volume and Open Interest 84,073 892,168 -8,603  
London Cocoa(LCE) Weekly Monthly
Jul21 210701 1603 1615 1593 1594 -13 2,829 25,917 -720 Hover/Click
Sep21 210701 1634 1642 1616 1617 -17 8,661 57,518 +344 Hover/Click
Dec21 210701 1677 1692 1669 1670 -12 4,632 58,988 +908 Hover/Click
Mar22 210701 1684 1701 1677 1678 -10 3,168 52,332 +573 Hover/Click
May22 210701 1693 1704 1681 1682 -10 1,077 21,615 +396 Hover/Click
Jul22 210701 1697 1709 1684 1686 -11 498 11,154 -81 Hover/Click
Sep22 210701 1698 1708 1685 1687 -13 301 14,041 +177 Hover/Click
Total Volume and Open Interest 21,617 247,878 +1,563  
London Sugar(LCE) Weekly Monthly
Aug21 210701 449.90 461.40 445.10 450.70 +3.00 3,186 27,543 -577 Hover/Click
Oct21 210701 469.20 477.70 463.70 469.60 +2.60 3,325 25,322 +1,629 Hover/Click
Dec21 210701 473.50 481.40 469.80 474.00 +2.90 737 8,838 +5 Hover/Click
Mar22 210701 473.70 482.80 470.80 474.50 +2.30 911 7,952 -120 Hover/Click
May22 210701 469.40 477.80 467.50 469.30 +1.10 233 5,482 +43 Hover/Click
Total Volume and Open Interest 8,667 80,698 +999  
Cotton(ICE) Weekly Monthly
Jul21 210701 85.01 85.01 85.01 85.01 +0.98 1 4 -1 Hover/Click
Oct21 210701 85.93 87.32 85.65 86.49 +0.98 44 282 +1 Hover/Click
Dec21 210701 85.05 86.85 84.92 85.90 +1.00 11,696 147,440 +1,156 Hover/Click
Mar22 210701 84.96 86.56 84.81 85.79 +1.08 2,417 37,406 +244 Hover/Click
May22 210701 84.66 86.25 84.60 85.56 +1.11 552 7,414 +25 Hover/Click
Jul22 210701 83.77 85.29 83.77 84.83 +1.25 407 9,895 +87 Hover/Click
Total Volume and Open Interest 15,593 215,448 +1,921  
Lumber(CME) Weekly Monthly
Jul21 210701 716.0 740.1 683.3 735.3 +19.3 265 395 -122  
Sep21 210701 727.0 774.6 695.9 764.3 +26.9 411 1,128 +95  
Nov21 210701 701.5 747.6 681.2 737.0 +27.0 88 456 -19  
Jan22 210701 700.0 736.9 681.1 736.0 +36.0 8 124 +3  
Mar22 210701 746.0 746.0 746.0 746.0 +36.0 1 21 +0  
May22 210701 762.0 762.0 762.0 762.0 +36.0 0 4 +0  
Jul22 210701 747.2 747.2 747.2 747.2 +36.0        
Total Volume and Open Interest 773 2,128 -43  
Crude Oil(NYM) Weekly Monthly
Aug21 210701 73.50 76.22 73.39 75.23 +1.76 321,448 404,126 -3,734 Hover/Click
Sep21 210701 72.78 75.23 72.66 74.33 +1.56 113,118 369,377 +3,469 Hover/Click
Oct21 210701 71.79 73.95 71.64 73.06 +1.30 34,918 141,994 +1,825 Hover/Click
Nov21 210701 70.89 72.89 70.77 72.05 +1.16 19,339 135,124 +841 Hover/Click
Dec21 210701 70.16 72.03 70.00 71.22 +1.09 50,923 316,168 +2,892 Hover/Click
Jan22 210701 69.45 71.23 69.34 70.48 +1.05 9,210 66,189 +204 Hover/Click
Feb22 210701 68.78 70.43 68.73 69.80 +1.02 4,891 56,592 +642 Hover/Click
Mar22 210701 68.13 69.87 68.13 69.16 +0.99 5,487 79,839 -127 Hover/Click
Apr22 210701 67.79 69.16 67.79 68.56 +0.96 1,658 43,931 -236 Hover/Click
May22 210701 67.38 68.51 67.09 68.00 +0.95 1,718 39,547 +377 Hover/Click
Jun22 210701 66.56 68.14 66.43 67.46 +0.92 14,003 146,545 -591 Hover/Click
Jul22 210701 66.01 67.45 66.01 66.90 +0.89 1,592 28,673 +246 Hover/Click
Aug22 210701 66.37 66.45 66.37 66.37 +0.87 406 24,972 +102 Hover/Click
Sep22 210701 66.19 66.31 65.86 65.86 +0.84 2,198 39,415 +1,007 Hover/Click
Oct22 210701 65.38 65.42 65.38 65.38 +0.81 169 18,560 +45 Hover/Click
Nov22 210701 64.93 65.07 64.93 64.93 +0.77 1,126 21,675 +179 Hover/Click
Total Volume and Open Interest 606,916 2,369,631 +8,893  
e-miNY Crude Oil(NYM)
Aug21 210701 73.475 76.225 73.400 75.225 +1.750 15,197 2,082 -459  
Sep21 210701 72.825 75.225 72.675 74.325 +1.550 1,525 630 -2  
Oct21 210701 71.825 73.850 71.650 73.050 +1.300 31 117 +4  
Nov21 210701 70.825 72.650 70.775 72.050 +1.150 23 85 +2  
Dec21 210701 70.200 72.000 70.000 71.225 +1.100 153 293 -13  
Jan22 210701 70.000 70.900 70.000 70.475 +1.050 4 49 -1  
Feb22 210701 70.150 70.150 69.575 69.800 +1.025 7 18 -1  
Mar22 210701 68.450 69.400 68.450 69.150 +0.975 2 25 +0  
Apr22 210701 67.775 69.225 67.775 68.550 +0.950 0 24 +0  
May22 210701 67.200 68.650 67.200 68.000 +0.950 4 8 -1  
Total Volume and Open Interest 16,975 3,543 -471  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210701 213.14 218.67 212.83 215.62 +2.79 46,416 133,676 +3,087 Hover/Click
Sep21 210701 213.16 218.83 213.13 215.79 +2.72 14,287 62,301 -683 Hover/Click
Oct21 210701 213.17 218.83 213.16 215.75 +2.61 6,101 31,506 +453 Hover/Click
Nov21 210701 213.75 218.57 213.75 215.59 +2.56 2,315 28,549 +136 Hover/Click
Dec21 210701 213.28 218.41 212.90 215.35 +2.51 9,545 62,122 -574 Hover/Click
Jan22 210701 215.87 218.00 213.88 215.06 +2.46 2,584 20,177 +259 Hover/Click
Feb22 210701 216.51 217.43 213.80 214.44 +2.38 1,490 11,832 +43 Hover/Click
Mar22 210701 211.71 216.17 211.71 213.30 +2.33 1,963 13,932 -141 Hover/Click
Apr22 210701 214.48 214.48 210.70 211.60 +2.25 1,068 3,694 -8 Hover/Click
May22 210701 212.33 212.50 209.50 210.20 +2.19 446 2,123 -62 Hover/Click
Jun22 210701 207.70 211.89 207.70 209.15 +2.15 1,628 19,734 +183 Hover/Click
Jul22 210701 208.82 208.85 208.82 208.82 +2.11 80 2,141 -23 Hover/Click
Aug22 210701 208.62 208.81 208.62 208.62 +2.09 105 1,337 +13 Hover/Click
Sep22 210701 208.47 208.71 208.47 208.47 +2.07 56 1,347 +6 Hover/Click
Total Volume and Open Interest 103,420 421,617 -6,182  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210701 224.09 229.84 223.89 226.76 +2.58 61,288 141,580 +1,914 Hover/Click
Sep21 210701 222.28 228.00 222.28 225.23 +2.89 37,393 75,744 +3,909 Hover/Click
Oct21 210701 209.84 215.50 209.84 212.95 +3.03 17,003 45,581 +1,493 Hover/Click
Nov21 210701 206.88 211.26 206.88 208.78 +2.91 6,362 29,795 -107 Hover/Click
Dec21 210701 202.30 207.69 202.30 205.33 +2.80 9,351 47,922 +1,512 Hover/Click
Jan22 210701 206.06 206.06 202.40 204.01 +2.81 1,115 8,901 +254 Hover/Click
Feb22 210701 205.91 205.91 202.30 204.01 +2.81 724 7,221 +285 Hover/Click
Mar22 210701 204.82 206.30 203.09 204.86 +2.79 179 7,195 +5 Hover/Click
Apr22 210701 215.72 218.70 215.26 216.94 +2.32 178 3,683 +104 Hover/Click
May22 210701 217.40 218.30 214.90 216.59 +2.10 18 924 -5 Hover/Click
Total Volume and Open Interest 153,100 383,314 +1,063  
e-miNY RBOB Gasoline(NYM)
Aug21 210701 226.80 226.80 226.76 226.76 +2.58 0 1 +0  
Sep21 210701 225.23 225.23 225.23 225.23 +2.89        
Oct21 210701 212.95 212.95 212.95 212.95 +3.03        
Nov21 210701 208.78 208.78 208.78 208.78 +2.91        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210701 3.746 3.764 3.591 3.661 +0.011 205,478 214,612 -7,618 Hover/Click
Sep21 210701 3.727 3.731 3.570 3.632 +0.008 76,191 216,473 +5,375 Hover/Click
Oct21 210701 3.723 3.725 3.568 3.623 +0.004 67,622 163,944 +5,687 Hover/Click
Nov21 210701 3.761 3.761 3.609 3.665 +0.007 27,450 97,580 +499 Hover/Click
Dec21 210701 3.810 3.840 3.696 3.752 +0.009 24,211 67,722 +1,196 Hover/Click
Jan22 210701 3.874 3.904 3.762 3.814 +0.007 56,640 105,727 +4,968 Hover/Click
Feb22 210701 3.793 3.813 3.681 3.728 +0.003 22,532 41,306 +475 Hover/Click
Mar22 210701 3.556 3.563 3.447 3.473 -0.015 44,274 87,713 +154 Hover/Click
Apr22 210701 3.028 3.028 2.932 2.964 -0.034 41,851 82,816 +2,432 Hover/Click
May22 210701 2.932 2.932 2.848 2.876 -0.041 32,180 66,764 +6,638 Hover/Click
Jun22 210701 2.942 2.953 2.884 2.902 -0.041 8,092 27,348 +1,355 Hover/Click
Jul22 210701 2.961 2.988 2.920 2.936 -0.041 5,430 20,733 +744 Hover/Click
Aug22 210701 2.968 2.988 2.922 2.941 -0.041 3,445 20,023 +1,395 Hover/Click
Sep22 210701 2.952 2.979 2.908 2.928 -0.039 4,782 18,791 +904 Hover/Click
Oct22 210701 2.980 3.006 2.938 2.956 -0.038 13,187 53,285 +2,103 Hover/Click
Nov22 210701 3.048 3.060 2.994 3.013 -0.040 3,202 23,174 +570 Hover/Click
Total Volume and Open Interest 645,519 1,383,168 +29,861  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210701 74.69 76.74 74.55 75.84 +1.22 288,719 642,769 +22,442 Hover/Click
Oct21 210701 73.83 75.78 73.70 74.96 +1.17 95,647 254,762 +10,442 Hover/Click
Nov21 210701 73.08 74.95 72.98 74.17 +1.12 45,059 139,465 +135 Hover/Click
Dec21 210701 72.40 74.18 72.32 73.44 +1.07 79,416 296,473 -254 Hover/Click
Jan22 210701 71.78 73.50 71.74 72.79 +1.02 17,529 82,717 +917 Hover/Click
Feb22 210701 71.27 72.90 71.21 72.21 +0.97 8,302 68,667 +1,165 Hover/Click
Mar22 210701 70.79 72.38 70.74 71.71 +0.95 11,641 79,852 -1,350 Hover/Click
Apr22 210701 70.29 71.85 70.29 71.24 +0.93 1,611 34,979 +286 Hover/Click
May22 210701 69.87 71.43 69.85 70.79 +0.91 2,222 35,638 +513 Hover/Click
Jun22 210701 69.51 70.98 69.41 70.35 +0.89 17,136 137,056 +47 Hover/Click
Jul22 210701 70.81 70.81 69.60 69.94 +0.86 862 33,074 -30 Hover/Click
Aug22 210701 69.54 69.54 69.54 69.54 +0.83 1,213 29,270 +329 Hover/Click
Sep22 210701 69.14 69.14 69.14 69.14 +0.81 979 36,495 +44 Hover/Click
Oct22 210701 68.76 68.76 68.76 68.76 +0.80 199 20,963 +159 Hover/Click
Total Volume and Open Interest 691,730 2,406,751 -18,792  
Gas Oil(ICE) Weekly Monthly
Jul21 210701 599.25 614.50 598.50 606.00 +9.25 59,395 114,499 -10,693 Hover/Click
Aug21 210701 600.75 616.00 599.75 607.25 +9.00 84,747 195,377 +9,159 Hover/Click
Sep21 210701 601.75 616.75 601.00 608.25 +8.50 33,583 143,809 +3,723 Hover/Click
Oct21 210701 602.25 617.25 601.50 608.50 +8.25 23,181 144,728 -2,126 Hover/Click
Nov21 210701 599.75 615.00 599.75 606.50 +7.75 15,483 74,229 +3,235 Hover/Click
Dec21 210701 598.00 612.00 597.00 603.50 +7.50 22,679 166,193 -1,970 Hover/Click
Jan22 210701 597.50 610.50 596.75 602.00 +7.25 3,963 44,290 +430 Hover/Click
Feb22 210701 595.00 608.50 595.00 600.50 +6.75 1,119 13,291 -186 Hover/Click
Mar22 210701 594.75 606.50 594.00 598.75 +6.50 1,765 19,607 -80 Hover/Click
Apr22 210701 592.75 604.75 592.00 596.50 +6.25 758 7,261 -117 Hover/Click
Total Volume and Open Interest 252,652 1,072,583 +2,131  
Ethanol(CBOT)
Jul21 210701 2.480 2.480 2.480 2.480 unch        
Aug21 210701 2.380 2.380 2.380 2.380 unch 0 2 +0  
Sep21 210701 2.380 2.380 2.380 2.380 unch        
Oct21 210701 2.367 2.367 2.367 2.367 unch        
Nov21 210701 2.367 2.367 2.367 2.367 unch        
Dec21 210701 2.367 2.367 2.367 2.367 unch        
Jan22 210701 2.297 2.297 2.297 2.297 unch        
Feb22 210701 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210701 73.51 76.20 73.40 75.23 +1.76 22,121 51,009 -1,682 Hover/Click
Sep21 210701 72.80 75.21 72.73 74.33 +1.56 31,313 83,321 +1,997 Hover/Click
Oct21 210701 71.72 73.84 71.72 73.06 +1.30 18,955 38,440 -379 Hover/Click
Nov21 210701 70.91 72.85 70.91 72.05 +1.16 14,347 26,364 -63 Hover/Click
Dec21 210701 70.15 71.92 70.15 71.22 +1.09 17,297 119,637 +1,102 Hover/Click
Jan22 210701 70.01 70.76 70.01 70.48 +1.05 2,986 14,763 +381 Hover/Click
Feb22 210701 69.51 70.36 69.51 69.80 +1.02 886 9,357 -154 Hover/Click
Mar22 210701 68.88 69.73 68.88 69.16 +0.99 1,312 18,060 +179 Hover/Click
Apr22 210701 69.18 69.18 68.56 68.56 +0.96 271 5,087 +7 Hover/Click
May22 210701 68.00 68.00 68.00 68.00 +0.95 92 4,571 +15 Hover/Click
Jun22 210701 67.20 67.65 67.19 67.46 +0.92 3,649 42,535 +259 Hover/Click
Jul22 210701 66.90 66.90 66.90 66.90 +0.89 108 2,616 +4 Hover/Click
Aug22 210701 66.37 66.37 66.37 66.37 +0.87 24 3,368 +8 Hover/Click
Sep22 210701 65.86 65.86 65.86 65.86 +0.84 95 7,160 +57 Hover/Click
Oct22 210701 65.38 65.38 65.38 65.38 +0.81 0 3,970 +0 Hover/Click
Nov22 210701 64.93 64.93 64.93 64.93 +0.77 183 4,214 -42 Hover/Click
Total Volume and Open Interest 118,289 573,820 +2,675  
US Dollar Index(ICE) Weekly Monthly
Sep21 210701 92.355 92.600 92.255 92.595 +0.165 14,080 33,931 +229 Hover/Click
Dec21 210701 92.330 92.585 92.250 92.582 +0.162 113 942 -6 Hover/Click
Mar22 210701 92.375 92.518 92.375 92.518 +0.162 6 51 +6 Hover/Click
Total Volume and Open Interest 14,199 34,924 +229  
Australian Dollar(CME) Weekly Monthly
Sep21 210701 75.03 75.11 74.62 74.63 -0.35 66,667 139,868 +1,815 Hover/Click
Dec21 210701 75.04 75.11 74.65 74.66 -0.34 19 255 -1 Hover/Click
Mar22 210701 74.69 75.13 74.68 74.68 -0.35 0 42 +0 Hover/Click
Total Volume and Open Interest 66,790 140,482 +1,882  
British Pound(CME) Weekly Monthly
Sep21 210701 138.27 138.36 137.54 137.56 -0.49 72,828 165,060 +960 Hover/Click
Dec21 210701 138.32 138.37 137.57 137.58 -0.49 27 2,220 +17 Hover/Click
Mar22 210701 137.64 138.40 137.64 137.64 -0.48 0 168 +0 Hover/Click
Total Volume and Open Interest 73,001 169,230 +990  
Canadian Dollar(CME) Weekly Monthly
Sep21 210701 80.64 80.87 80.34 80.36 -0.26 51,983 188,194 +1,375 Hover/Click
Dec21 210701 80.65 80.86 80.35 80.35 -0.27 56 6,825 +16 Hover/Click
Mar22 210701 80.67 80.85 80.36 80.36 -0.27 88 501 +78 Hover/Click
Jun22 210701 80.33 80.77 80.33 80.33 -0.26 2 85 +2 Hover/Click
Total Volume and Open Interest 52,208 196,928 +1,427  
Japanese Yen(CME) Weekly Monthly
Sep21 210701 90.08 90.12 89.62 89.64 -0.43 66,548 194,309 +1,598 Hover/Click
Dec21 210701 90.13 90.19 89.71 89.71 -0.43 1 296 +0 Hover/Click
Mar22 210701 89.84 89.84 89.84 89.84 -0.44 0 4 +0 Hover/Click
Total Volume and Open Interest 66,596 195,698 +1,591  
Swiss Franc(CME) Weekly Monthly
Sep21 210701 108.29 108.47 108.06 108.14 -0.05 21,435 42,544 +337 Hover/Click
Dec21 210701 108.53 108.70 108.33 108.40 -0.05 2 94 +0 Hover/Click
Mar22 210701 108.70 108.81 108.70 108.70 -0.06 0 33 +0 Hover/Click
Total Volume and Open Interest 21,437 42,684 +337  
EuroFX(CME) Weekly Monthly
Sep21 210701 118.74 119.02 118.54 118.58 -0.07 143,431 677,964 +366 Hover/Click
Dec21 210701 118.92 119.23 118.77 118.80 -0.07 129 5,766 +15 Hover/Click
Mar22 210701 119.35 119.48 119.05 119.07 -0.07 2 9,282 +0 Hover/Click
Total Volume and Open Interest 143,984 697,425 +311  
Mexican Peso(CME) Weekly Monthly
Sep21 210701 497.00 497.88 493.63 495.38 -1.63 27,636 144,300 +1,050 Hover/Click
Dec21 210701 490.25 491.63 487.75 489.25 -1.50 0 88 +0 Hover/Click
Total Volume and Open Interest 27,636 144,435 +1,050  
Brazilian Real(CME) Weekly Monthly
Aug21 210701 200.10 201.55 197.20 198.05 -2.05 9,657 37,750 +4,558  
Sep21 210701 199.00 200.65 196.40 197.20 -2.10 326 3,721 +91 Hover/Click
Oct21 210701 196.50 199.70 195.90 196.50 -2.10 0 6 +0  
Nov21 210701 195.60 198.70 195.20 195.60 -2.10        
Total Volume and Open Interest 18,782 47,708 +3,727  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210701 160~070 160~200 159~300 160~060 -0~180 254,196 1,173,081 +8,942 Hover/Click
Dec21 210701 158~160 158~290 158~160 158~230 -0~180 0 7 +0 Hover/Click
Mar22 210701 158~230 158~230 158~230 158~230 -0~180       Hover/Click
Total Volume and Open Interest 254,196 1,173,088 +8,942  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210701 132~100 132~150 132~060 132~085 -0~075 1,042,488 4,296,033 +25,433 Hover/Click
Dec21 210701 131~195 131~230 131~160 131~175 -0~085 10 255 -1 Hover/Click
Mar22 210701 131~155 131~155 131~155 131~155 -0~085       Hover/Click
Total Volume and Open Interest 1,042,498 4,296,288 +25,432  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210701 123~112 123~130 123~076 123~094 -0~042 600,551 3,519,786 +23,495 Hover/Click
Dec21 210701 122~262 122~262 122~262 122~262 -0~054       Hover/Click
Total Volume and Open Interest 600,726 3,542,026 +23,336  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210701 110~050 110~051 110~044 110~046 -0~003 243,999 2,039,315 +3,159 Hover/Click
Dec21 210701 110~016 110~016 110~016 110~016 -0~022 0 1 +0 Hover/Click
Mar22 210701 110~016 110~016 110~016 110~016 -0~022       Hover/Click
Total Volume and Open Interest 245,031 2,050,078 +2,141  
Eurodollars(CME) Weekly Monthly
Sep21 210701 99.860 99.860 99.850 99.855 -0.005 54,763 987,564 -896  
Dec21 210701 99.795 99.795 99.790 99.790 -0.005 80,371 1,030,564 +4,072  
Mar22 210701 99.795 99.800 99.790 99.795 -0.005 88,103 878,977 -22,849  
Jun22 210701 99.725 99.730 99.715 99.720 -0.010 83,120 811,344 +3,875  
Sep22 210701 99.630 99.635 99.615 99.620 -0.015 87,410 673,990 -5,203  
Dec22 210701 99.475 99.480 99.455 99.460 -0.020 126,118 851,258 -319  
Mar23 210701 99.355 99.360 99.335 99.340 -0.025 132,791 955,508 +6,824  
Jun23 210701 99.210 99.215 99.180 99.190 -0.030 90,448 935,522 -12,535  
Sep23 210701 98.985 98.995 98.955 98.965 -0.035 88,288 773,349 +8,499  
Dec23 210701 98.855 98.865 98.820 98.830 -0.045 91,894 831,935 +3,201  
Mar24 210701 98.740 98.750 98.705 98.710 -0.050 54,456 341,685 +3,368  
Jun24 210701 98.620 98.635 98.585 98.595 -0.050 55,775 442,993 -5,504  
Sep24 210701 98.515 98.530 98.480 98.490 -0.050 49,063 513,720 +3,741  
Dec24 210701 98.420 98.440 98.390 98.405 -0.050 68,722 654,676 +11,242  
Mar25 210701 98.370 98.390 98.345 98.355 -0.050 30,567 255,852 -3,908  
Jun25 210701 98.310 98.335 98.285 98.295 -0.050 31,306 169,703 +2,661  
Sep25 210701 98.260 98.285 98.240 98.250 -0.045 20,251 206,212 +2,372  
Dec25 210701 98.200 98.225 98.185 98.190 -0.045 27,955 160,637 +1,318  
Total Volume and Open Interest 1,351,525 12,198,898 +25,403  
Ultra T-Bond(CBOT)
Sep21 210701 191~28 192~29 191~10 192~01 -0~21 122,567 1,192,070 +3,068  
Dec21 210701 191~01 191~01 191~01 191~01 -0~21        
Mar22 210701 191~01 191~01 191~01 191~01 -0~21        
Total Volume and Open Interest 122,567 1,192,070 +3,068  
Ultra 10-Yr T-Note(CBOT)
Sep21 210701 146~275 147~040 146~220 146~245 -0~140 231,383 1,542,219 +7,685  
Dec21 210701 146~065 146~065 146~065 146~065 -0~140        
Mar22 210701 146~065 146~065 146~065 146~065 -0~140        
Total Volume and Open Interest 231,383 1,542,219 +7,685  
30 Day Federal Funds(CBOT)
Jul21 210701 99.905 99.908 99.902 99.902 unch 8,292 137,032 +2,402  
Aug21 210701 99.905 99.910 99.905 99.905 unch 3,529 103,549 +1,033  
Sep21 210701 99.905 99.910 99.905 99.905 unch 1,205 67,643 +396  
Oct21 210701 99.905 99.910 99.905 99.905 unch 876 77,810 +12  
Nov21 210701 99.910 99.910 99.905 99.905 -0.005 395 87,828 -113  
Dec21 210701 99.910 99.910 99.905 99.905 -0.005 780 52,100 -424  
Total Volume and Open Interest 31,722 1,080,858 +3,949  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210701 151.77 151.91 151.73 151.87 +0.11 798 15,212 +304 Hover/Click
Dec21 210701 151.87 151.87 151.87 151.87 +0.11       Hover/Click
Mar22 210701 151.87 151.87 151.87 151.87 +0.11       Hover/Click
Total Volume and Open Interest 798 15,212 +304  
Euro-Buxl(EUREX)
Sep21 210701 202.98 203.22 201.92 202.80 -0.44 85,719 323,730 +7,956  
Dec21 210701 201.18 201.18 201.18 201.18 -0.44 0 1,883 +0  
Mar22 210701 200.00 200.00 200.00 200.00 -0.44        
Total Volume and Open Interest 85,719 325,613 +7,956  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210701 172.50 172.69 172.22 172.54 -0.07 666,802 1,559,093 +35,286 Hover/Click
Dec21 210701 169.69 169.69 169.69 169.69 -0.07 1 492 +0 Hover/Click
Mar22 210701 171.69 171.69 171.69 171.69 -0.07       Hover/Click
Total Volume and Open Interest 666,803 1,559,585 +35,286  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210701 134.14 134.21 134.04 134.16 +0.01 349,791 1,271,723 +46,581 Hover/Click
Dec21 210701 134.79 134.79 134.56 134.56 +0.01 1 2 +1 Hover/Click
Mar22 210701 136.76 136.76 136.76 136.76 +0.01       Hover/Click
Total Volume and Open Interest 349,792 1,271,725 +46,582  
Euro-Schatz(EUREX)
Sep21 210701 112.14 112.17 112.14 112.16 +0.02 149,913 1,226,727 -24,512  
Dec21 210701 112.16 112.16 112.16 112.16 +0.02        
Mar22 210701 113.51 113.51 113.51 113.51 +0.02        
Total Volume and Open Interest 149,913 1,226,727 -24,512  
3-Mth Euribor(EUREX)
Sep21 210701 100.540 100.540 100.540 100.540 unch 150 1,696 +105  
Dec21 210701 100.530 100.530 100.530 100.530 unch 0 791 +0  
Mar22 210701 100.510 100.510 100.510 100.510 unch 0 653 +0  
Total Volume and Open Interest 150 3,951 +105  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210701 127~32 128~05 127~26 128~01 -0~03 224,846 701,315 -2,454 Hover/Click
Dec21 210701 127~00 127~00 127~00 127~00 -0~03       Hover/Click
Total Volume and Open Interest 224,846 701,315 -2,454  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210701 99.90 99.91 99.90 99.91 +0.01 8,879 560,976 +1,013  
Dec21 210701 99.88 99.88 99.87 99.88 +0.00 10,093 482,127 +1,766  
Mar22 210701 99.76 99.77 99.75 99.76 +0.00 17,606 524,027 +2,345  
Jun22 210701 99.69 99.71 99.68 99.69 +0.00 27,036 407,976 -949  
Sep22 210701 99.61 99.63 99.60 99.63 +0.00 36,227 369,666 +10,937  
Dec22 210701 99.54 99.56 99.53 99.55 unch 27,650 289,657 +1,994  
Total Volume and Open Interest 394,686 4,551,951 +37,869  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210701 100.540 100.540 100.535 100.540 +0.005 34,745 384,894 -1,809  
Dec21 210701 100.530 100.535 100.525 100.530 unch 31,629 460,255 -2,774  
Mar22 210701 100.510 100.515 100.505 100.510 +0.005 57,721 269,752 -4,939  
Total Volume and Open Interest 722,040 4,091,754 +18,284  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210701 99.96 99.96 99.95 99.96 unch 2,751 124,104 +296  
Dec21 210701 99.92 99.93 99.91 99.93 +0.01 1,504 157,099 +420  
Mar22 210701 99.87 99.88 99.86 99.88 +0.01 14,293 160,911 -3,753  
Jun22 210701 99.79 99.81 99.79 99.80 +0.01 11,845 165,877 +3,300  
Sep22 210701 99.66 99.67 99.64 99.66 unch 13,304 105,918 +3,355  
Dec22 210701 99.51 99.53 99.50 99.51 unch 5,589 74,953 +1,096  
Mar23 210701 99.39 99.40 99.38 99.39 unch 4,782 50,985 +685  
Jun23 210701 99.28 99.28 99.26 99.28 +0.01 1,197 28,214 -191  
Sep23 210701 99.14 99.17 99.14 99.17 unch 2 1,531 +2  
Dec23 210701 99.04 99.04 99.03 99.03 unch 0 554 -1  
Total Volume and Open Interest 55,267 870,459 +5,209  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210701 98.45 98.48 98.45 98.47 +0.01 117,155 1,235,694 -2,090  
Dec21 210701 98.47 98.47 98.47 98.47 +0.01        
Total Volume and Open Interest 117,155 1,235,694 -2,090  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210701 99.54 99.54 99.53 99.54 +0.00 83,083 727,493 -9,240  
Dec21 210701 99.54 99.54 99.54 99.54 +0.01        
Total Volume and Open Interest 83,083 727,493 -9,240  
Gold(CMX) Weekly Monthly
Aug21 210701 1770.8 1783.4 1765.9 1776.8 +5.2 239,910 348,182 +685 Hover/Click
Oct21 210701 1772.5 1785.0 1768.3 1778.5 +5.0 1,353 19,486 +196 Hover/Click
Dec21 210701 1774.8 1787.2 1771.7 1780.8 +5.0 7,493 68,448 +2,612 Hover/Click
Feb22 210701 1776.0 1789.0 1773.6 1782.7 +5.0 891 10,342 +40 Hover/Click
Apr22 210701 1785.2 1785.2 1782.6 1784.3 +5.0 383 1,793 +153 Hover/Click
Jun22 210701 1777.7 1791.1 1777.7 1786.0 +5.2 14 2,652 +6 Hover/Click
Aug22 210701 1785.2 1787.7 1785.2 1787.7 +5.2 0 57 +0 Hover/Click
Oct22 210701 1789.3 1789.3 1789.3 1789.3 +5.3 2 58 +1 Hover/Click
Dec22 210701 1790.9 1796.0 1790.3 1790.3 +5.2 5 1,281 +2 Hover/Click
Feb23 210701 1793.3 1793.3 1793.3 1793.3 +5.2       Hover/Click
Apr23 210701 1796.5 1796.5 1796.5 1796.5 +5.2       Hover/Click
Jun23 210701 1799.7 1799.7 1799.7 1799.7 +5.2 0 9 +0 Hover/Click
Total Volume and Open Interest 250,470 453,360 +3,694  
Silver(CMX) Weekly Monthly
Jul21 210701 2621.5 2642.0 2605.0 2607.5 -9.0 20,140 7,707 -12,052 Hover/Click
Sep21 210701 2625.0 2652.5 2604.5 2610.0 -9.4 75,836 119,874 +5,276 Hover/Click
Dec21 210701 2625.5 2656.0 2609.5 2614.1 -9.8 2,296 23,115 +506 Hover/Click
Mar22 210701 2652.0 2654.5 2615.0 2618.6 -10.2 87 2,957 +1 Hover/Click
May22 210701 2647.0 2663.5 2620.0 2621.6 -11.8 8 1,007 +5 Hover/Click
Jul22 210701 2625.7 2625.7 2625.7 2625.7 -11.8 0 101 +0 Hover/Click
Sep22 210701 2664.5 2664.5 2628.1 2628.1 -11.8 0 25 +0 Hover/Click
Total Volume and Open Interest 98,890 157,119 -6,252  
Platinum(NYMEX) Weekly Monthly
Jul21 210701 1063.2 1086.9 1063.2 1078.4 +7.9 5,260 3,232 -2,270 Hover/Click
Oct21 210701 1071.6 1094.5 1059.8 1080.9 +8.0 18,914 52,949 +2,396 Hover/Click
Jan22 210701 1072.3 1097.3 1072.3 1084.0 +7.7 251 1,532 +29 Hover/Click
Apr22 210701 1092.4 1092.4 1087.1 1087.1 +7.6 179 309 +94 Hover/Click
Total Volume and Open Interest 24,676 58,265 +295  
Palladium(NYMEX) Weekly Monthly
Sep21 210701 2789.00 2802.00 2751.00 2768.90 -10.30 884 9,061 +59 Hover/Click
Dec21 210701 2760.00 2802.00 2760.00 2770.80 -10.70 27 115 +6 Hover/Click
Mar22 210701 2760.00 2800.00 2755.00 2767.70 -10.70 4 16 +4 Hover/Click
Total Volume and Open Interest 915 9,193 +69  
Copper(CMX) Weekly Monthly
Jul21 210701 430.00 431.50 423.55 424.20 -5.45 9,114 5,379 -4,065 Hover/Click
Sep21 210701 428.90 431.45 422.65 423.60 -5.30 68,653 129,489 +1,464 Hover/Click
Dec21 210701 428.65 430.70 422.25 423.10 -5.25 8,086 37,724 -536 Hover/Click
Mar22 210701 428.60 430.10 422.30 422.90 -5.30 2,169 14,493 +820 Hover/Click
May22 210701 427.50 429.20 422.70 422.70 -5.10 402 2,084 +72 Hover/Click
Total Volume and Open Interest 90,460 197,783 -2,399  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210701 34448 34551 34377 34514 +115 101,887 105,209 -1,279 Hover/Click
Dec21 210701 34341 34430 34272 34402 +117 190 415 +163 Hover/Click
Mar22 210701 34150 34292 34150 34292 +107 0 3 +0 Hover/Click
Jun22 210701 34176 34176 34176 34176 +106       Hover/Click
Total Volume and Open Interest 102,077 105,627 -1,116  
S & P 500(CME) Weekly Monthly
Sep21 210701 4294.75 4310.75 4286.75 4310.75 +22.25 1,300 12,324 -40  
Dec21 210701 4300.50 4300.50 4300.50 4300.50 +22.25        
Mar22 210701 1015.90 1015.90 1015.90 1015.90 +21.40        
Jun22 210701 1006.40 1006.40 1006.40 1006.40 +21.00        
Total Volume and Open Interest 1,300 12,398 -40  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210701 4294.25 4312.00 4286.00 4310.75 +22.25 741,471 2,475,206 +14,184 Hover/Click
Dec21 210701 4284.00 4301.00 4276.25 4300.50 +22.25 655 49,854 +168 Hover/Click
Mar22 210701 4278.00 4293.75 4271.50 4292.75 +21.50 4 1,107 +2 Hover/Click
Jun22 210701 4283.25 4283.25 4283.25 4283.25 +21.00 0 45,722 +0 Hover/Click
Total Volume and Open Interest 742,130 2,571,895 +14,354  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210701 14558.50 14606.25 14471.00 14548.50 -0.50 360,169 223,282 -5,244 Hover/Click
Dec21 210701 14545.75 14590.50 14461.00 14536.00 -0.75 326 833 +32 Hover/Click
Mar22 210701 14562.00 14583.00 14465.75 14534.25 -0.50 1 13 +1 Hover/Click
Total Volume and Open Interest 360,496 224,134 -5,211  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210701 2696.50 2721.80 2694.20 2715.30 +22.90 7,041 42,440 +287 Hover/Click
Dec21 210701 2720.80 2720.80 2720.80 2720.80 +22.70 0 1 +0 Hover/Click
Mar22 210701 2732.20 2732.20 2732.20 2732.20 +20.50       Hover/Click
Total Volume and Open Interest 7,041 42,441 +287  
Volatility Index(CBOE)
Jul21 210701 17.85 18.00 17.44 17.47 -0.43 43,414 145,227 -6,747  
Aug21 210701 19.72 19.80 19.50 19.54 -0.21 36,323 97,333 +5,196  
Sep21 210701 20.95 21.02 20.75 20.83 -0.18 8,739 31,969 -180  
Oct21 210701 21.86 21.90 21.62 21.70 -0.15 7,719 23,303 +177  
Total Volume and Open Interest 103,116 327,807 +136  
S & P 600(CME)
Sep21 210701 1384.60 1384.60 1384.60 1384.60 +8.50        
Dec21 210701 1385.50 1385.50 1385.50 1385.50 +8.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210701 2311.00 2330.60 2308.60 2327.00 +19.20 109,224 420,769 -254 Hover/Click
Dec21 210701 2308.40 2324.90 2304.90 2322.50 +19.60 19 171 +17 Hover/Click
Mar22 210701 2315.00 2315.00 2315.00 2315.00 +17.30 0 1 +0 Hover/Click
Total Volume and Open Interest 109,243 420,941 -237  
Nikkei 225(CME)
Sep21 210701 28825 28875 28580 28810 +25 1,925 16,478 +100  
Dec21 210701 28725 28730 28455 28680 +55 0 12 +0  
Total Volume and Open Interest 1,925 16,490 +100  
Nikkei 225(SGX) Weekly Monthly
Sep21 210701 28745 28860 28525 28650 -90 33,757 105,901 -1,014  
Dec21 210701 28485 28485 28485 28485 -90 1 10,639 +1  
Mar22 210701 28445 28445 28445 28445 -90 0 623 +0  
Total Volume and Open Interest 33,760 139,274 -1,012  
Nikkei 225 Mini(JPX)
Sep21 210701 28825 28830 28570 28630 -150 363,978 208,112 +13,825  
Dec21 210701 28585 28630 28330 28450 -140 5,781 6,733 +504  
Mar22 210701 28495 28555 28280 28380 -150 160 1,825 +6  
Total Volume and Open Interest 388,530 250,802 +14,090  
Nikkei 225(JPX)
Sep21 210701 28830 28830 28580 28630 -150 21,187 181,906 +2,242  
Dec21 210701 28630 28630 28400 28450 -140 56 43,899 -12  
Mar22 210701 28500 28500 28380 28380 -150 4 3,777 +508  
Total Volume and Open Interest 21,249 275,319 +2,739  
Nikkei 225(CME) Yen
Sep21 210701 28800 28860 28560 28785 +20 17,568 40,899 +853  
Dec21 210701 28590 28630 28380 28590 +20 0 9 +0  
Mar22 210701 28515 28515 28515 28515 +20        
Total Volume and Open Interest 17,568 40,908 +853  
Nikkei 225(CME) e-Mini Yen
Sep21 210701 28790 28790 28790 28790 +20        
Dec21 210701 28590 28590 28590 28590 +20        
Mar22 210701 28520 28520 28520 28520 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210701 6539.5 6588.5 6498.5 6550.5 +45.5 44,853 273,319 +7,501  
Aug21 210701 6555.0 6578.5 6502.5 6545.5 +45.5 0 21 +1  
Sep21 210701 6555.5 6555.5 6539.5 6542.5 +45.5 20 8,222 +121  
Dec21 210701 6515.5 6515.5 6515.5 6515.5 +45.5 0 28,504 +0  
Mar22 210701 6498.0 6498.0 6498.0 6498.0 +45.5        
Jun22 210701 6369.0 6369.0 6369.0 6369.0 +45.5        
Total Volume and Open Interest 44,873 319,570 +7,623  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210630 28829 29026 28611 28630 -216 60,913 91,984 +23,919  
Aug21 210630 28783 28805 28555 28569          
Sep21 210630 28712 28884 28483 28490 -221 200 2,553 +81  
Total Volume and Open Interest 136,299 128,826 -1,562  
DAX(EUREX) Weekly Monthly
Sep21 210701 15560.0 15693.0 15473.0 15578.0 +50.0 60,577 77,477 +131  
Dec21 210701 15552.0 15645.0 15455.0 15550.0 +50.0 37 349 -10  
Mar22 210701 15532.0 15532.0 15532.0 15532.0 +52.0 0 5 +0  
Total Volume and Open Interest 60,614 77,831 +121  
Mini-DAX(EUREX)
Sep21 210701 15564.0 15694.0 15473.0 15578.0 +50.0 36,498 17,180 -7,734  
Dec21 210701 15556.0 15656.0 15450.0 15550.0 +50.0 38 254 +8  
Mar22 210701 15532.0 15532.0 15532.0 15532.0 +52.0 0 1 +0  
Total Volume and Open Interest 36,536 17,435 -7,726  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210701 4063 4102 4037 4064 +9 554,059 2,805,539 -80,083  
Dec21 210701 4075 4075 4017 4042 +9 2,680 101,644 +950  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210701 11965 12002 11881 11958 +33 24,555 131,630 -2,731  
Dec21 210701 11856 11926 11856 11926 +33 8 749 +2  
Mar22 210701 11805 11805 11805 11805 +33 0 1 +0  
Total Volume and Open Interest 24,563 132,380 -2,729  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210701 6993.00 7081.00 6983.50 7051.00 +70.50 64,570 598,185 +3,690  
Dec21 210701 6993.50 7018.00 6993.50 7018.00 +70.50 2 33 +0  
Mar22 210701 6956.50 6956.50 6956.50 6956.50 +70.50 0 4 +0  
Total Volume and Open Interest 64,572 598,225 +3,690  
SPI 200(SFE) Weekly Monthly
Sep21 210701 7227.0 7236.0 7175.0 7180.0 -43.0 41,270 260,816 +3,530  
Dec21 210701 7152.0 7152.0 7152.0 7152.0 -43.0 0 145 +0  
Mar22 210701 7085.0 7085.0 7085.0 7085.0 -43.0        
Total Volume and Open Interest 41,292 261,377 +3,514  
FTSE MIB(ISE)
Sep21 210701 25100.00 25295.00 24925.00 25154.00 +150.00 10,907 76,861 -267  
Dec21 210701 24830.00 24930.00 24620.00 24817.00 +148.00 6 188 -1  
Mar22 210701 24627.00 24627.00 24627.00 24627.00 +148.00 0 1 +0  
Total Volume and Open Interest 10,913 77,050 -268  
KOSPI 200(KFE)
Sep21 210701 438.65 438.85 435.20 435.90 -2.95 135,387 234,455 +2,644  
Dec21 210701 438.10 438.10 434.85 435.40 -2.90 121 28,523 -16  
Mar22 210701 432.75 432.75 432.75 432.75 -2.95 0 1,785 +0  
Total Volume and Open Interest 135,508 280,286 +2,628  
GSCI(CME) Weekly Monthly
Jul21 210701 547.20 547.95 538.75 539.95 +3.05 4 4,050 +0  
Aug21 210701 536.50 543.45 536.50 536.50 +2.85 3 2 +0  
Sep21 210701 535.85 535.85 535.85 535.85 +1.55        
Total Volume and Open Interest 7 4,052 +0  
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