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 July 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210702 1447.00 1465.00 1441.75 1451.75 +5.00 4,559 3,842 -2,597 Hover/Click
Aug21 210702 1429.00 1449.50 1417.50 1433.25 +3.50 41,059 70,971 +729 Hover/Click
Sep21 210702 1404.50 1424.75 1393.50 1408.00 +2.00 18,706 36,029 +1,293 Hover/Click
Nov21 210702 1395.00 1414.75 1382.50 1399.00 +3.50 153,383 374,242 +7,156 Hover/Click
Jan22 210702 1398.00 1417.50 1386.00 1402.25 +3.75 21,634 57,808 +1,450 Hover/Click
Mar22 210702 1371.00 1389.00 1362.50 1377.75 +6.25 17,115 74,952 +181 Hover/Click
May22 210702 1364.50 1379.00 1354.75 1368.75 +6.00 9,830 32,317 +1,576 Hover/Click
Jul22 210702 1360.25 1375.00 1352.25 1364.75 +5.00 6,702 20,276 -116 Hover/Click
Aug22 210702 1352.50 1352.50 1337.00 1345.75 +4.75 247 942 +41 Hover/Click
Sep22 210702 1298.50 1302.50 1289.25 1299.75 +2.75 152 1,140 +13 Hover/Click
Nov22 210702 1260.50 1277.25 1258.00 1271.00 +4.25 3,203 13,061 +564 Hover/Click
Jan23 210702 1275.25 1275.25 1257.75 1270.25 +4.25 109 555 +51 Hover/Click
Mar23 210702 1263.50 1263.50 1248.75 1259.25 +2.50 97 283 +69 Hover/Click
May23 210702 1255.25 1255.25 1255.25 1255.25 +2.50 0 14 +0 Hover/Click
Total Volume and Open Interest 276,840 686,879 +10,415  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210702 381.80 384.30 378.20 379.90 -1.90 2,649 2,267 -1,460 Hover/Click
Aug21 210702 382.90 386.80 378.80 381.50 -1.90 31,312 57,164 -1,398 Hover/Click
Sep21 210702 384.60 388.50 380.60 383.60 -1.60 16,682 41,615 +570 Hover/Click
Oct21 210702 384.00 388.80 380.60 384.60 -0.60 10,034 28,208 +1,051 Hover/Click
Dec21 210702 387.60 392.70 383.50 388.30 -0.40 54,726 155,602 +1,688 Hover/Click
Jan22 210702 386.10 391.80 382.80 387.70 -0.50 9,709 32,152 +702 Hover/Click
Mar22 210702 380.50 385.50 377.20 381.50 -1.00 8,139 29,493 +366 Hover/Click
May22 210702 377.50 382.40 375.10 378.80 -1.00 5,732 17,346 +323 Hover/Click
Jul22 210702 378.40 383.70 376.80 380.30 -1.10 3,670 9,858 -333 Hover/Click
Aug22 210702 376.50 376.50 376.50 376.50 -0.90 857 2,378 +192 Hover/Click
Total Volume and Open Interest 145,538 385,665 +2,055  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210702 65.20 67.10 65.20 66.82 +1.78 1,007 1,352 -1,019 Hover/Click
Aug21 210702 63.00 64.99 62.23 63.47 +0.82 31,934 85,633 -1,307 Hover/Click
Sep21 210702 62.41 64.29 61.64 62.87 +0.81 20,342 43,142 +526 Hover/Click
Oct21 210702 61.84 63.78 61.23 62.47 +0.78 15,632 41,240 +174 Hover/Click
Dec21 210702 61.80 63.50 61.04 62.28 +0.79 70,682 189,139 -1,303 Hover/Click
Jan22 210702 61.22 62.78 60.54 61.78 +0.83 16,122 36,637 +928 Hover/Click
Mar22 210702 60.95 61.68 59.58 60.85 +0.87 9,610 33,949 -744 Hover/Click
May22 210702 59.50 60.72 58.80 60.00 +0.89 4,660 24,435 +270 Hover/Click
Jul22 210702 58.88 60.07 58.27 59.34 +0.82 2,854 13,121 -83 Hover/Click
Aug22 210702 58.47 58.77 57.91 58.58 +0.76 384 1,299 +27 Hover/Click
Total Volume and Open Interest 174,822 485,535 -2,294  
Canola(WCE) Weekly Monthly
Jul21 210705 840.2 840.2 840.2 840.2 -29.3 0 1,449 +0 Hover/Click
Nov21 210705 820.0 827.0 800.9 801.4 -29.5 0 128,942 +2,424 Hover/Click
Jan22 210705 813.9 821.7 795.2 798.1 -27.1 0 43,977 +1,122 Hover/Click
Mar22 210705 809.9 809.9 790.1 790.1 -25.2 0 11,895 -178 Hover/Click
May22 210705 796.9 796.9 777.6 778.9 -24.4 0 4,912 -6 Hover/Click
Total Volume and Open Interest 0 193,901 +3,554  
Corn(CBOT) Weekly Monthly
Jul21 210702 720.00 727.00 683.00 697.25 -22.50 18,226 7,781 -9,176 Hover/Click
Sep21 210702 601.00 611.75 588.00 592.00 -9.75 137,250 512,739 -1,604 Hover/Click
Dec21 210702 587.75 597.50 573.50 579.75 -9.25 277,332 603,847 +11,565 Hover/Click
Mar22 210702 593.50 603.00 579.75 586.25 -8.75 63,899 153,600 +4,809 Hover/Click
May22 210702 597.25 605.75 583.50 590.25 -8.50 29,421 60,622 +3,974 Hover/Click
Jul22 210702 594.75 603.75 581.25 587.50 -8.75 30,442 76,862 -106 Hover/Click
Sep22 210702 526.50 531.00 517.00 522.50 -5.00 2,485 16,723 +239 Hover/Click
Dec22 210702 505.25 509.50 499.25 503.25 -2.00 9,816 56,661 +715 Hover/Click
Mar23 210702 515.00 515.50 507.00 510.50 -1.75 258 2,295 +28 Hover/Click
May23 210702 511.25 515.50 510.75 514.00 -1.25 92 202 +36 Hover/Click
Total Volume and Open Interest 569,601 1,495,750 +10,548  
Wheat(CBOT) Weekly Monthly
Jul21 210702 661.00 662.00 643.75 645.75 -12.75 1,833 1,113 -1,035 Hover/Click
Sep21 210702 667.00 673.00 648.25 652.75 -12.75 88,625 192,090 +272 Hover/Click
Dec21 210702 675.00 680.50 657.00 661.50 -12.25 40,125 95,263 +3,488 Hover/Click
Mar22 210702 682.25 687.25 665.00 669.75 -11.25 16,989 27,945 +378 Hover/Click
May22 210702 686.75 689.25 668.75 673.25 -10.25 5,781 5,084 -40 Hover/Click
Jul22 210702 682.00 684.00 666.50 672.00 -7.75 4,390 18,682 -131 Hover/Click
Total Volume and Open Interest 159,795 347,573 +3,304  
Wheat(KCBT) Weekly Monthly
Jul21 210702 632.00 632.00 608.75 611.25 -20.25 2,426 668 -1,934 Hover/Click
Sep21 210702 638.00 646.75 613.00 619.25 -19.00 39,257 104,395 +1,878 Hover/Click
Dec21 210702 648.50 656.25 623.50 630.00 -18.00 12,087 56,496 +208 Hover/Click
Mar22 210702 656.50 664.50 633.00 639.75 -16.50 5,239 13,278 +6 Hover/Click
May22 210702 662.50 667.00 637.75 644.75 -15.25 1,190 2,946 +82 Hover/Click
Jul22 210702 654.25 655.50 630.50 638.00 -13.00 1,029 3,969 +193 Hover/Click
Sep22 210702 654.00 654.00 632.75 640.25 -12.75 115 702 +7 Hover/Click
Total Volume and Open Interest 61,715 183,730 +618  
Wheat(MGE) Weekly Monthly
Jul21 210702 863.00 863.00 863.00 863.00 +3.00 408 483 -316 Hover/Click
Sep21 210702 836.75 849.25 826.50 838.75 +2.00 11,674 45,193 +728 Hover/Click
Dec21 210702 830.00 842.25 820.00 831.75 +2.25 4,232 19,639 +155 Hover/Click
Mar22 210702 824.50 835.25 815.00 825.00 +1.25 1,611 6,884 +328 Hover/Click
May22 210702 823.50 823.50 810.25 818.00 +0.75 424 2,208 +35 Hover/Click
Jul22 210702 810.50 811.00 802.25 808.50 +4.00 63 564 +7 Hover/Click
Total Volume and Open Interest 18,569 75,873 +975  
Oats(CBOT) Weekly Monthly
Jul21 210702 394.50 394.50 394.50 394.50 +1.00 12 32 -5 Hover/Click
Sep21 210702 388.50 389.50 384.00 386.50 +1.50 101 680 -45 Hover/Click
Dec21 210702 389.75 392.50 384.25 387.50 +1.00 556 2,582 +207 Hover/Click
Mar22 210702 390.00 390.00 390.00 390.00 +0.50 4 91 +2 Hover/Click
Total Volume and Open Interest 675 3,398 +159  
Rough Rice(CBOT) Weekly Monthly
Jul21 210702 12.84 12.84 12.84 12.84 -0.31 42 80 -308 Hover/Click
Sep21 210702 13.44 13.48 13.01 13.15 -0.32 539 6,697 +48 Hover/Click
Nov21 210702 13.73 13.73 13.39 13.39 -0.30 37 240 +10 Hover/Click
Jan22 210702 13.52 13.52 13.52 13.52 -0.30 22 31 +7 Hover/Click
Total Volume and Open Interest 672 7,075 -224  
Live Cattle(CME) Weekly Monthly
Aug21 210702 123.250 124.000 121.750 122.000 -1.580 25,193 124,281 -787 Hover/Click
Oct21 210702 129.150 129.685 127.680 128.075 -1.175 13,911 79,171 +1,237 Hover/Click
Dec21 210702 133.200 133.900 132.150 132.785 -0.415 9,943 53,128 -343 Hover/Click
Feb22 210702 136.735 137.285 136.000 136.450 -0.285 6,021 23,645 +4 Hover/Click
Apr22 210702 139.285 139.800 138.600 139.130 -0.120 2,381 12,817 +387 Hover/Click
Jun22 210702 133.550 134.150 133.075 133.650 +0.020 746 4,083 +155 Hover/Click
Total Volume and Open Interest 58,475 298,770 +520  
Feeder Cattle(CME) Weekly Monthly
Aug21 210702 156.550 158.330 155.935 157.050 +0.720 7,567 21,011 +73 Hover/Click
Sep21 210702 159.250 160.700 158.450 159.435 +0.355 4,141 7,594 +387 Hover/Click
Oct21 210702 161.080 162.650 160.500 161.485 +0.405 3,080 5,790 +53 Hover/Click
Nov21 210702 162.400 163.830 161.880 162.850 +0.600 1,821 5,283 +123 Hover/Click
Jan22 210702 162.285 163.935 161.985 163.100 +0.865 813 3,041 +197 Hover/Click
Mar22 210702 163.580 164.235 162.580 163.850 +1.000 236 1,100 +61 Hover/Click
Apr22 210702 165.000 165.550 164.080 165.050 +0.950 83 328 +22 Hover/Click
Total Volume and Open Interest 17,768 44,343 +916  
Lean Hogs(CME) Weekly Monthly
Jul21 210702 107.980 108.750 105.950 108.650 +1.350 6,819 21,840 -982 Hover/Click
Aug21 210702 100.850 102.000 98.100 100.230 -0.070 17,977 82,360 -2,471 Hover/Click
Oct21 210702 85.530 86.350 83.130 84.700 -0.180 8,701 63,629 +436 Hover/Click
Dec21 210702 79.180 79.600 77.150 78.830 +0.530 6,560 52,836 +257 Hover/Click
Feb22 210702 82.730 83.400 81.050 82.980 +0.680 2,984 22,718 +380 Hover/Click
Apr22 210702 85.750 86.430 84.100 86.300 +0.950 1,757 13,930 +501 Hover/Click
May22 210702 88.750 89.200 87.500 89.200 +2.200 13 460 +4  
Jun22 210702 92.650 93.850 91.500 93.780 +1.050 766 6,409 +295 Hover/Click
Total Volume and Open Interest 45,956 267,375 -1,381  
Class III Milk(CME) Weekly Monthly
Jul21 210702 16.77 16.88 16.66 16.79 +0.02 278 4,413 -19 Hover/Click
Aug21 210702 16.80 16.88 16.66 16.71 -0.13 330 4,064 +155 Hover/Click
Sep21 210702 17.25 17.39 17.25 17.28 unch 256 4,076 +109 Hover/Click
Oct21 210702 18.04 18.17 18.04 18.11 +0.08 64 2,434 +47 Hover/Click
Nov21 210702 18.14 18.29 18.14 18.24 +0.12 6 2,249 +5 Hover/Click
Dec21 210702 17.92 18.04 17.92 18.01 +0.13 13 1,906 +10 Hover/Click
Jan22 210702 17.65 17.66 17.65 17.65 +0.05 28 996 +28 Hover/Click
Feb22 210702 17.70 17.70 17.70 17.70 +0.08 4 738 +3 Hover/Click
Mar22 210702 17.64 17.75 17.64 17.75 +0.08 2 736 +0 Hover/Click
Apr22 210702 17.70 17.72 17.70 17.70 +0.01 3 398 +1 Hover/Click
May22 210702 17.74 17.76 17.74 17.74 +0.04 2 424 +0 Hover/Click
Jun22 210702 17.78 17.80 17.75 17.76 +0.11 4 399 +3 Hover/Click
Jul22 210702 17.95 17.95 17.90 17.92 +0.03 2 130 +2 Hover/Click
Total Volume and Open Interest 1,003 23,533 +352  
Cocoa(ICE) Weekly Monthly
Jul21 210702 2290 2290 2290 2290 -35 0 40 +0 Hover/Click
Sep21 210702 2355 2375 2313 2319 -35 12,332 111,069 +23 Hover/Click
Dec21 210702 2400 2418 2365 2369 -31 5,339 61,185 +1,262 Hover/Click
Mar22 210702 2428 2434 2386 2391 -27 1,995 32,966 +565 Hover/Click
May22 210702 2438 2438 2401 2407 -23 373 9,944 -14 Hover/Click
Jul22 210702 2440 2441 2413 2419 -23 140 5,588 -7 Hover/Click
Sep22 210702 2446 2447 2420 2427 -21 87 7,721 -2 Hover/Click
Total Volume and Open Interest 20,533 237,856 +1,845  
Coffee "C"(ICE) Weekly Monthly
Jul21 210702 154.65 154.65 152.55 152.55 -3.45 36 209 -35 Hover/Click
Sep21 210702 155.40 156.80 152.80 153.05 -3.35 17,607 131,272 +253 Hover/Click
Dec21 210702 158.80 159.75 155.80 155.95 -3.35 6,507 65,294 +140 Hover/Click
Mar22 210702 161.30 162.30 158.50 158.65 -3.30 4,286 38,298 +532 Hover/Click
May22 210702 163.15 163.55 159.80 159.90 -3.25 1,617 11,342 +142 Hover/Click
Jul22 210702 163.00 164.50 160.80 160.90 -3.25 532 5,851 -48 Hover/Click
Total Volume and Open Interest 30,983 273,617 +1,084  
Orange Juice(ICE) Weekly Monthly
Jul21 210702 124.05 124.05 124.05 124.05 +1.50 467 44 -383 Hover/Click
Sep21 210702 127.35 127.80 124.50 127.05 -0.10 818 9,565 +133 Hover/Click
Nov21 210702 131.20 131.20 128.50 129.75 -0.20 77 1,201 +4 Hover/Click
Jan22 210702 132.55 132.95 131.70 132.80 +0.05 6 220 -3 Hover/Click
Mar22 210702 135.55 135.55 135.55 135.55 -0.05 0 29 +0 Hover/Click
May22 210702 137.15 137.15 137.15 137.15 -0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 1,368 11,060 -249  
Sugar #11(ICE) Weekly Monthly
Oct21 210702 18.00 18.34 17.89 18.15 +0.21 61,870 437,884 +1,466 Hover/Click
Mar22 210702 18.10 18.53 18.05 18.37 +0.26 28,128 178,148 +2,237 Hover/Click
May22 210702 17.23 17.64 17.15 17.49 +0.28 9,986 87,618 +2,541 Hover/Click
Jul22 210702 16.48 16.86 16.41 16.71 +0.24 4,786 80,534 +310 Hover/Click
Oct22 210702 16.06 16.41 16.01 16.26 +0.20 3,966 53,812 +1,661 Hover/Click
Mar23 210702 16.20 16.49 16.13 16.35 +0.15 1,001 24,443 +182 Hover/Click
May23 210702 15.39 15.64 15.32 15.49 +0.08 406 10,611 +187 Hover/Click
Jul23 210702 14.74 15.01 14.74 14.85 +0.06 278 13,754 +171 Hover/Click
Total Volume and Open Interest 110,585 897,523 +5,355  
London Cocoa(LCE) Weekly Monthly
Jul21 210705 1594 1603 1589 1602 +18 2,946 14,414 -7,991 Hover/Click
Sep21 210705 1616 1627 1612 1627 +19 8,220 56,978 +187 Hover/Click
Dec21 210705 1664 1672 1660 1671 +15 6,886 63,072 +2,276 Hover/Click
Mar22 210705 1672 1679 1669 1679 +11 4,842 55,582 +2,090 Hover/Click
May22 210705 1679 1684 1678 1684 +11 963 22,695 +358 Hover/Click
Jul22 210705 1687 1688 1687 1688 +9 443 11,158 +78 Hover/Click
Sep22 210705 1689 1690 1689 1690 +8 319 15,253 +1,108 Hover/Click
Total Volume and Open Interest 24,840 246,154 -1,867  
London Sugar(LCE) Weekly Monthly
Aug21 210705 453.10 456.00 448.50 451.40 +1.10 6,466 24,035 -1,605 Hover/Click
Oct21 210705 473.50 477.00 470.10 475.90 +4.90 5,231 26,025 +394 Hover/Click
Dec21 210705 480.00 484.90 480.00 483.80 +5.10 1,244 9,150 -1 Hover/Click
Mar22 210705 482.90 487.20 482.90 486.30 +5.10 889 8,337 +145 Hover/Click
May22 210705 478.00 480.00 478.00 479.00 +5.20 534 5,953 +282 Hover/Click
Total Volume and Open Interest 15,022 79,635 -495  
Cotton(ICE) Weekly Monthly
Jul21 210702 86.03 86.03 86.03 86.03 +1.02 2 2 -2 Hover/Click
Oct21 210702 87.16 87.51 86.86 87.51 +1.02 40 271 -11 Hover/Click
Dec21 210702 86.00 87.15 85.87 86.97 +1.07 24,469 148,033 +593 Hover/Click
Mar22 210702 85.93 86.94 85.86 86.76 +0.97 5,121 38,416 +1,010 Hover/Click
May22 210702 85.86 86.45 85.75 86.29 +0.73 1,070 7,541 +127 Hover/Click
Jul22 210702 85.09 85.50 84.91 85.35 +0.52 431 9,953 +58 Hover/Click
Total Volume and Open Interest 31,454 217,240 +1,792  
Lumber(CME) Weekly Monthly
Jul21 210702 739.0 762.0 731.0 756.7 +21.4 112 364 -31  
Sep21 210702 764.0 794.0 755.0 787.3 +23.0 325 1,160 +32  
Nov21 210702 749.0 762.8 740.0 758.5 +21.5 64 470 +14  
Jan22 210702 747.0 769.0 747.0 762.1 +26.1 15 134 +10  
Mar22 210702 772.1 772.1 772.1 772.1 +26.1 1 21 +0  
May22 210702 788.1 788.1 788.1 788.1 +26.1 0 4 +0  
Jul22 210702 773.3 773.3 773.3 773.3 +26.1        
Total Volume and Open Interest 517 2,153 +25  
Crude Oil(NYM) Weekly Monthly
Aug21 210702 75.02 75.62 74.41 75.16 -0.07 383,626 399,213 -4,913 Hover/Click
Sep21 210702 74.07 74.67 73.57 74.36 +0.03 146,950 380,790 +11,413 Hover/Click
Oct21 210702 72.79 73.50 72.35 73.25 +0.19 53,081 144,944 +2,950 Hover/Click
Nov21 210702 71.84 72.46 71.38 72.27 +0.22 32,349 136,598 +1,474 Hover/Click
Dec21 210702 71.07 71.64 70.56 71.45 +0.23 65,968 320,308 +4,140 Hover/Click
Jan22 210702 70.29 70.86 69.89 70.71 +0.23 15,219 65,857 -332 Hover/Click
Feb22 210702 69.63 70.12 69.17 70.02 +0.22 6,300 58,833 +2,241 Hover/Click
Mar22 210702 69.00 69.52 68.52 69.39 +0.23 7,201 79,560 -279 Hover/Click
Apr22 210702 68.55 68.90 67.93 68.80 +0.24 941 44,082 +151 Hover/Click
May22 210702 67.87 68.33 67.38 68.23 +0.23 2,158 39,839 +292 Hover/Click
Jun22 210702 67.30 67.82 66.84 67.69 +0.23 13,573 146,063 -482 Hover/Click
Jul22 210702 66.80 67.13 66.43 67.13 +0.23 1,596 28,817 +144 Hover/Click
Aug22 210702 66.59 66.59 66.26 66.59 +0.22 299 25,055 +83 Hover/Click
Sep22 210702 66.08 66.08 65.49 66.08 +0.22 2,022 40,027 +612 Hover/Click
Oct22 210702 65.60 65.60 65.37 65.60 +0.22 315 18,640 +80 Hover/Click
Nov22 210702 65.15 65.15 64.85 65.15 +0.22 992 22,326 +651 Hover/Click
Total Volume and Open Interest 759,716 2,390,245 +20,614  
e-miNY Crude Oil(NYM)
Aug21 210702 74.975 75.600 74.400 75.150 -0.075 14,968 1,999 -83  
Sep21 210702 74.150 74.675 73.575 74.350 +0.025 1,893 644 +14  
Oct21 210702 72.775 73.475 72.350 73.250 +0.200 65 106 -11  
Nov21 210702 71.825 72.450 71.825 72.275 +0.225 30 90 +5  
Dec21 210702 71.075 71.650 70.700 71.450 +0.225 89 298 +5  
Jan22 210702 70.250 70.700 70.250 70.700 +0.225 3 52 +3  
Feb22 210702 69.450 70.150 69.450 70.025 +0.225 8 20 +2  
Mar22 210702 69.400 69.400 69.000 69.400 +0.250 0 25 +0  
Apr22 210702 68.325 68.800 68.300 68.800 +0.250 2 25 +1  
May22 210702 68.225 68.225 68.225 68.225 +0.225 0 8 +0  
Total Volume and Open Interest 17,067 3,476 -67  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210702 214.95 218.41 214.11 217.91 +2.29 46,617 130,851 -2,825 Hover/Click
Sep21 210702 215.19 218.60 214.33 218.14 +2.35 23,158 60,816 -1,485 Hover/Click
Oct21 210702 215.17 218.56 214.33 218.11 +2.36 12,243 31,785 +279 Hover/Click
Nov21 210702 214.91 218.26 214.16 217.93 +2.34 5,872 29,972 +1,423 Hover/Click
Dec21 210702 215.10 218.13 213.98 217.67 +2.32 10,198 60,888 -1,234 Hover/Click
Jan22 210702 214.35 217.55 214.09 217.38 +2.32 1,364 20,231 +54 Hover/Click
Feb22 210702 214.52 216.90 213.50 216.75 +2.31 1,571 11,990 +158 Hover/Click
Mar22 210702 212.52 216.02 212.30 215.57 +2.27 2,271 13,839 -93 Hover/Click
Apr22 210702 211.62 213.91 210.50 213.91 +2.31 619 3,675 -19 Hover/Click
May22 210702 209.00 212.58 209.00 212.58 +2.38 241 2,144 +21 Hover/Click
Jun22 210702 208.44 211.86 207.63 211.61 +2.46 1,175 19,992 +258 Hover/Click
Jul22 210702 208.95 211.30 208.95 211.30 +2.48 118 2,135 -6 Hover/Click
Aug22 210702 208.75 211.08 208.47 211.08 +2.46 79 1,354 +17 Hover/Click
Sep22 210702 208.60 210.91 208.60 210.91 +2.44 49 1,347 +0 Hover/Click
Total Volume and Open Interest 105,727 414,604 -7,013  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210702 226.25 230.73 225.70 229.98 +3.22 60,538 139,351 -2,229 Hover/Click
Sep21 210702 224.81 229.08 224.19 228.40 +3.17 41,099 78,283 +2,539 Hover/Click
Oct21 210702 212.50 216.52 211.95 215.89 +2.94 17,652 44,461 -1,120 Hover/Click
Nov21 210702 208.52 212.16 207.79 211.57 +2.79 6,710 29,757 -38 Hover/Click
Dec21 210702 205.02 208.63 204.30 207.98 +2.65 6,973 47,919 -3 Hover/Click
Jan22 210702 203.25 206.70 203.25 206.60 +2.59 2,257 9,424 +523 Hover/Click
Feb22 210702 203.24 206.70 203.24 206.56 +2.55 1,706 7,737 +516 Hover/Click
Mar22 210702 205.12 207.50 204.10 207.39 +2.53 1,400 7,586 +391 Hover/Click
Apr22 210702 216.40 219.50 216.00 219.44 +2.50 221 3,656 -27 Hover/Click
May22 210702 216.86 219.10 215.90 219.10 +2.51 137 944 +20 Hover/Click
Total Volume and Open Interest 139,003 378,698 -4,616  
e-miNY RBOB Gasoline(NYM)
Aug21 210702 229.98 230.00 229.98 229.98 +3.22 0 1 +0  
Sep21 210702 228.40 228.40 228.40 228.40 +3.17        
Oct21 210702 215.89 215.89 215.89 215.89 +2.94        
Nov21 210702 211.57 211.57 211.57 211.57 +2.79        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210702 3.663 3.741 3.598 3.700 +0.039 187,005 214,627 +15 Hover/Click
Sep21 210702 3.634 3.710 3.571 3.668 +0.036 80,022 223,091 +6,618 Hover/Click
Oct21 210702 3.625 3.699 3.566 3.659 +0.036 67,526 166,071 +2,127 Hover/Click
Nov21 210702 3.665 3.743 3.615 3.705 +0.040 29,107 98,751 +1,171 Hover/Click
Dec21 210702 3.755 3.830 3.702 3.792 +0.040 24,729 68,484 +762 Hover/Click
Jan22 210702 3.809 3.889 3.766 3.854 +0.040 44,626 112,231 +6,504 Hover/Click
Feb22 210702 3.726 3.801 3.684 3.770 +0.042 15,309 41,894 +588 Hover/Click
Mar22 210702 3.466 3.531 3.432 3.510 +0.037 32,580 88,690 +977 Hover/Click
Apr22 210702 2.971 2.993 2.943 2.987 +0.023 23,771 85,781 +2,965 Hover/Click
May22 210702 2.879 2.904 2.860 2.897 +0.021 15,004 70,235 +3,471 Hover/Click
Jun22 210702 2.912 2.929 2.887 2.924 +0.022 3,490 27,545 +197 Hover/Click
Jul22 210702 2.944 2.965 2.921 2.959 +0.023 3,923 21,781 +1,048 Hover/Click
Aug22 210702 2.957 2.971 2.927 2.965 +0.024 1,911 20,294 +271 Hover/Click
Sep22 210702 2.921 2.958 2.913 2.952 +0.024 2,100 19,506 +715 Hover/Click
Oct22 210702 2.946 2.983 2.940 2.978 +0.022 9,182 55,556 +2,271 Hover/Click
Nov22 210702 3.013 3.033 3.001 3.032 +0.019 2,312 23,802 +628 Hover/Click
Total Volume and Open Interest 546,068 1,413,818 +30,650  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210705 76.23 77.26 75.70 77.16 +0.99 405,155 646,528 -647 Hover/Click
Oct21 210705 75.34 76.26 74.82 76.17 +0.87 205,291 280,293 +17,779 Hover/Click
Nov21 210705 74.56 75.40 74.06 75.30 +0.78 101,550 144,434 +938 Hover/Click
Dec21 210705 73.80 74.60 73.31 74.51 +0.72 189,192 293,604 -3,214 Hover/Click
Jan22 210705 73.15 73.85 72.66 73.78 +0.65 35,302 82,360 +0 Hover/Click
Feb22 210705 72.59 73.22 72.08 73.14 +0.59 24,664 71,921 +1,679 Hover/Click
Mar22 210705 71.94 72.67 71.58 72.58 +0.53 22,257 79,395 +684 Hover/Click
Apr22 210705 71.42 72.14 71.22 72.09 +0.51 5,472 36,863 +1,177 Hover/Click
May22 210705 70.97 71.64 70.76 71.62 +0.48 4,544 35,632 -499 Hover/Click
Jun22 210705 70.59 71.24 70.26 71.16 +0.46 36,123 135,522 -2,100 Hover/Click
Jul22 210705 70.73 70.73 70.73 70.73 +0.45 1,366 33,107 -210 Hover/Click
Aug22 210705 70.31 70.31 70.31 70.31 +0.43 1,820 30,247 +201 Hover/Click
Sep22 210705 69.89 69.89 69.89 69.89 +0.41 5,704 36,997 +143 Hover/Click
Oct22 210705 69.49 69.49 69.49 69.49 +0.39 1,485 21,853 +726 Hover/Click
Total Volume and Open Interest 1,107,359 2,391,346 +17,431  
Gas Oil(ICE) Weekly Monthly
Jul21 210705 612.25 619.75 609.50 615.50 +4.25 53,159 93,502 -11,622 Hover/Click
Aug21 210705 613.50 620.75 610.75 616.75 +4.25 109,295 192,663 -5,440 Hover/Click
Sep21 210705 614.50 621.50 611.50 617.25 +3.75 63,682 148,883 +965 Hover/Click
Oct21 210705 614.75 621.50 612.25 617.50 +3.75 40,168 143,652 -1,557 Hover/Click
Nov21 210705 611.50 619.25 609.75 615.25 +3.50 23,002 79,097 +3,144 Hover/Click
Dec21 210705 609.50 616.00 607.00 612.25 +3.75 46,496 163,349 -2,723 Hover/Click
Jan22 210705 607.50 614.25 605.50 610.25 +3.50 6,113 44,743 -489 Hover/Click
Feb22 210705 605.25 612.00 604.50 608.75 +3.50 2,815 13,337 -147 Hover/Click
Mar22 210705 603.75 610.50 602.25 606.75 +3.25 4,848 18,755 -906 Hover/Click
Apr22 210705 601.50 608.00 601.00 604.25 +3.00 1,738 7,330 -68 Hover/Click
Total Volume and Open Interest 368,641 1,054,689 -18,767  
Ethanol(CBOT)
Aug21 210702 2.380 2.380 2.370 2.380 unch 0 2 +0  
Sep21 210702 2.380 2.380 2.380 2.380 unch        
Oct21 210702 2.367 2.367 2.367 2.367 unch        
Nov21 210702 2.367 2.367 2.367 2.367 unch        
Dec21 210702 2.367 2.367 2.367 2.367 unch        
Jan22 210702 2.297 2.297 2.297 2.297 unch        
Feb22 210702 2.297 2.297 2.297 2.297 unch        
Mar22 210702 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210705 75.19 76.38 74.77 76.34 +1.18 61,416 46,655 -4,429 Hover/Click
Sep21 210705 74.25 75.51 74.19 75.47 +1.11 89,134 90,091 +4,333 Hover/Click
Oct21 210705 72.93 74.21 72.93 74.20 +0.95 54,288 42,845 +1,575 Hover/Click
Nov21 210705 72.09 73.11 72.09 73.11 +0.84 29,950 23,552 -2,680 Hover/Click
Dec21 210705 71.13 72.19 71.13 72.19 +0.74 45,491 119,705 -1,881 Hover/Click
Jan22 210705 70.70 71.38 70.70 71.38 +0.67 4,587 15,055 +111 Hover/Click
Feb22 210705 70.00 70.63 70.00 70.63 +0.61 1,442 9,490 +176 Hover/Click
Mar22 210705 69.36 69.96 69.32 69.96 +0.57 2,609 17,960 -158 Hover/Click
Apr22 210705 69.33 69.33 69.33 69.33 +0.53 226 5,028 -37 Hover/Click
May22 210705 68.73 68.73 68.73 68.73 +0.50 111 4,638 +0 Hover/Click
Jun22 210705 68.17 68.17 68.17 68.17 +0.48 7,932 42,846 +199 Hover/Click
Jul22 210705 67.59 67.59 67.59 67.59 +0.46 51 2,604 +3 Hover/Click
Aug22 210705 67.03 67.03 67.03 67.03 +0.44 96 3,365 -3 Hover/Click
Sep22 210705 66.50 66.50 66.50 66.50 +0.42 279 7,126 -62 Hover/Click
Oct22 210705 65.99 65.99 65.99 65.99 +0.39 41 3,970 +0 Hover/Click
Nov22 210705 65.53 65.53 65.53 65.53 +0.38 47 4,208 -6 Hover/Click
Total Volume and Open Interest 309,110 583,232 -199  
US Dollar Index(ICE) Weekly Monthly
Sep21 210705 92.250 92.412 92.135 92.412 unch 20,837 35,750 +1,970 Hover/Click
Dec21 210705 92.235 92.393 92.135 92.393 unch 127 977 +31 Hover/Click
Mar22 210705 92.290 92.327 92.290 92.327 unch 2 54 +2 Hover/Click
Total Volume and Open Interest 20,966 36,781 +2,003  
Australian Dollar(CME) Weekly Monthly
Sep21 210702 74.70 75.36 74.46 75.03 +0.40 70,742 142,040 +2,172 Hover/Click
Dec21 210702 74.71 75.37 74.49 75.06 +0.40 47 282 +27 Hover/Click
Mar22 210702 75.08 75.38 74.58 75.08 +0.40 0 42 +0 Hover/Click
Total Volume and Open Interest 70,853 142,663 +2,181  
British Pound(CME) Weekly Monthly
Sep21 210702 137.64 138.47 137.33 138.07 +0.51 88,735 165,610 +550 Hover/Click
Dec21 210702 137.67 138.45 137.41 138.09 +0.51 56 2,214 -6 Hover/Click
Mar22 210702 138.15 138.50 137.49 138.15 +0.51 0 168 +0 Hover/Click
Total Volume and Open Interest 89,032 169,692 +462  
Canadian Dollar(CME) Weekly Monthly
Sep21 210702 80.38 81.24 80.32 81.01 +0.65 72,112 187,180 -1,014 Hover/Click
Dec21 210702 80.41 81.22 80.32 81.01 +0.66 91 6,843 +18 Hover/Click
Mar22 210702 80.65 81.22 80.34 81.02 +0.66 24 506 +5 Hover/Click
Jun22 210702 80.77 81.11 80.32 80.98 +0.65 4 86 +1 Hover/Click
Total Volume and Open Interest 72,269 195,933 -995  
Japanese Yen(CME) Weekly Monthly
Sep21 210702 89.71 90.19 89.61 89.96 +0.32 109,634 206,811 +12,502 Hover/Click
Dec21 210702 89.81 90.23 89.69 90.03 +0.32 12 300 +4 Hover/Click
Mar22 210702 90.16 90.36 89.83 90.16 +0.32 0 4 +0 Hover/Click
Total Volume and Open Interest 109,675 208,211 +12,513  
Swiss Franc(CME) Weekly Monthly
Sep21 210702 108.24 108.88 108.01 108.58 +0.44 26,265 43,822 +1,278 Hover/Click
Dec21 210702 108.84 109.11 108.29 108.84 +0.44 1 93 -1 Hover/Click
Mar22 210702 109.14 109.21 109.14 109.14 +0.44 0 33 +0 Hover/Click
Total Volume and Open Interest 26,266 43,961 +1,277  
EuroFX(CME) Weekly Monthly
Sep21 210702 118.66 118.91 118.24 118.61 +0.03 168,822 677,171 -793 Hover/Click
Dec21 210702 118.87 119.12 118.48 118.82 +0.02 259 5,846 +80 Hover/Click
Mar22 210702 118.90 119.37 118.80 119.09 +0.02 8 9,284 +2 Hover/Click
Total Volume and Open Interest 169,466 696,676 -749  
Mexican Peso(CME) Weekly Monthly
Sep21 210702 495.75 502.25 494.25 500.63 +5.25 31,743 144,474 +174 Hover/Click
Dec21 210702 489.63 495.75 488.25 494.50 +5.25 2 89 +1 Hover/Click
Total Volume and Open Interest 31,745 144,610 +175  
Brazilian Real(CME) Weekly Monthly
Aug21 210702 197.75 200.35 196.60 197.15 -0.90 8,249 38,793 +1,043  
Sep21 210702 196.55 199.20 195.85 196.40 -0.80 395 3,705 -16 Hover/Click
Oct21 210702 195.65 198.15 195.25 195.65 -0.85 0 6 +0  
Nov21 210702 194.75 197.15 194.55 194.75 -0.85        
Total Volume and Open Interest 8,644 42,504 -5,204  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210702 160~170 161~080 160~130 160~290 +0~230 408,201 1,171,917 -1,164 Hover/Click
Dec21 210702 159~080 159~190 159~080 159~130 +0~220 2 8 +1 Hover/Click
Mar22 210702 159~130 159~130 159~130 159~130 +0~220       Hover/Click
Total Volume and Open Interest 408,203 1,171,925 -1,163  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210702 132~120 132~255 132~075 132~215 +0~130 1,715,181 4,287,971 -8,062 Hover/Click
Dec21 210702 131~185 132~020 131~175 131~310 +0~135 177 363 +108 Hover/Click
Mar22 210702 131~290 131~290 131~290 131~290 +0~135       Hover/Click
Total Volume and Open Interest 1,715,358 4,288,334 -7,954  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210702 123~104 123~174 123~050 123~160 +0~064 940,708 3,502,180 -17,606 Hover/Click
Dec21 210702 123~006 123~006 123~006 123~006 +0~064       Hover/Click
Total Volume and Open Interest 940,708 3,502,180 -39,846  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210702 110~046 110~061 110~035 110~057 +0~011 363,544 2,068,730 +29,415 Hover/Click
Dec21 210702 110~027 110~027 110~027 110~027 +0~011 0 1 +0 Hover/Click
Mar22 210702 110~027 110~027 110~027 110~027 +0~011       Hover/Click
Total Volume and Open Interest 363,544 2,068,731 +18,653  
Eurodollars(CME) Weekly Monthly
Sep21 210702 99.855 99.865 99.855 99.860 +0.005 77,003 985,849 -1,715  
Dec21 210702 99.790 99.805 99.785 99.800 +0.010 75,179 1,026,742 -3,822  
Mar22 210702 99.795 99.810 99.790 99.810 +0.015 91,267 875,926 -3,051  
Jun22 210702 99.725 99.745 99.715 99.745 +0.025 101,397 801,455 -9,889  
Sep22 210702 99.620 99.660 99.605 99.655 +0.035 121,342 672,448 -1,542  
Dec22 210702 99.470 99.505 99.445 99.505 +0.045 142,805 858,947 +7,689  
Mar23 210702 99.345 99.395 99.310 99.390 +0.050 133,367 972,430 +16,922  
Jun23 210702 99.195 99.255 99.160 99.250 +0.060 101,586 944,499 +8,977  
Sep23 210702 98.970 99.030 98.935 99.025 +0.060 97,599 775,673 +2,324  
Dec23 210702 98.840 98.895 98.800 98.890 +0.060 115,957 840,647 +8,712  
Mar24 210702 98.720 98.780 98.685 98.775 +0.065 74,165 346,931 +5,246  
Jun24 210702 98.605 98.670 98.575 98.660 +0.065 60,217 445,765 +2,772  
Sep24 210702 98.505 98.565 98.480 98.555 +0.065 75,221 513,575 -145  
Dec24 210702 98.415 98.480 98.400 98.470 +0.065 97,520 677,209 +22,533  
Mar25 210702 98.365 98.425 98.350 98.420 +0.065 44,423 265,113 +9,261  
Jun25 210702 98.305 98.370 98.295 98.360 +0.065 45,653 172,997 +3,294  
Sep25 210702 98.260 98.325 98.260 98.310 +0.060 28,303 202,751 -3,461  
Dec25 210702 98.205 98.265 98.200 98.250 +0.060 34,825 160,451 -186  
Total Volume and Open Interest 1,618,478 12,273,127 +74,229  
Ultra T-Bond(CBOT)
Sep21 210702 192~27 194~00 192~17 193~10 +1~09 223,252 1,188,091 -3,979  
Dec21 210702 192~10 192~10 192~10 192~10 +1~09        
Mar22 210702 192~10 192~10 192~10 192~10 +1~09        
Total Volume and Open Interest 223,252 1,188,091 -3,979  
Ultra 10-Yr T-Note(CBOT)
Sep21 210702 147~010 147~210 146~290 147~135 +0~210 344,789 1,551,633 +9,414  
Dec21 210702 146~275 146~275 146~275 146~275 +0~210        
Mar22 210702 146~275 146~275 146~275 146~275 +0~210        
Total Volume and Open Interest 344,789 1,551,633 +9,414  
30 Day Federal Funds(CBOT)
Jul21 210702 99.905 99.905 99.902 99.902 unch 12,689 143,251 +6,219  
Aug21 210702 99.910 99.910 99.905 99.905 unch 2,991 104,188 +639  
Sep21 210702 99.910 99.910 99.905 99.905 unch 2,402 69,147 +1,504  
Oct21 210702 99.905 99.905 99.905 99.905 unch 340 77,719 -91  
Nov21 210702 99.910 99.910 99.905 99.910 +0.005 1,705 88,158 +330  
Dec21 210702 99.905 99.910 99.905 99.910 +0.005 1,371 51,909 -191  
Total Volume and Open Interest 38,235 971,876 -108,982  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210705 152.02 152.16 151.98 152.09 +0.22 480 15,359 +147 Hover/Click
Dec21 210705 152.09 152.09 152.09 152.09 +0.22       Hover/Click
Mar22 210705 152.09 152.09 152.09 152.09 +0.22       Hover/Click
Total Volume and Open Interest 480 15,359 +147  
Euro-Buxl(EUREX)
Sep21 210705 204.16 204.30 203.08 203.18 -0.96 67,488 316,463 -3,453  
Dec21 210705 202.12 202.12 201.56 201.56 -0.96 0 1,883 +0  
Mar22 210705 200.38 200.38 200.38 200.38 -0.96        
Total Volume and Open Interest 67,488 318,346 -3,453  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210705 173.12 173.18 172.65 172.70 -0.39 666,899 1,550,698 -20,910 Hover/Click
Dec21 210705 169.84 169.84 169.84 169.84 -0.39 450 940 +449 Hover/Click
Mar22 210705 171.85 171.85 171.85 171.85 -0.39       Hover/Click
Total Volume and Open Interest 667,349 1,551,638 -20,461  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210705 134.28 134.30 134.12 134.14 -0.13 328,203 1,279,987 -10,428 Hover/Click
Dec21 210705 134.82 134.82 134.82 134.82 -0.13 1 3 +1 Hover/Click
Mar22 210705 136.74 136.74 136.74 136.74 -0.13       Hover/Click
Total Volume and Open Interest 328,204 1,279,990 -10,427  
Euro-Schatz(EUREX)
Sep21 210705 112.17 112.17 112.14 112.15 -0.01 163,124 1,230,475 -23,234  
Dec21 210705 112.15 112.15 112.15 112.15 -0.01        
Mar22 210705 113.50 113.50 113.50 113.50 -0.01        
Total Volume and Open Interest 163,124 1,230,475 -23,234  
3-Mth Euribor(EUREX)
Sep21 210705 100.540 100.540 100.540 100.540 unch 0 1,541 -50  
Dec21 210705 100.535 100.535 100.535 100.535 unch 0 741 +0  
Mar22 210705 100.515 100.515 100.515 100.515 unch 0 603 +0  
Total Volume and Open Interest 0 3,677 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210705 128~10 128~10 128~02 128~06 -0~03 221,933 697,513 -507 Hover/Click
Dec21 210705 127~05 127~05 127~05 127~05 -0~03       Hover/Click
Total Volume and Open Interest 221,933 697,513 -507  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210705 99.90 99.91 99.90 99.91 unch 17,829 560,564 -2,358  
Dec21 210705 99.88 99.88 99.88 99.88 unch 21,880 485,162 +1,215  
Mar22 210705 99.78 99.78 99.77 99.78 +0.00 55,332 522,502 +2,363  
Jun22 210705 99.71 99.71 99.71 99.71 +0.00 57,185 409,927 +1,445  
Sep22 210705 99.63 99.64 99.63 99.64 unch 61,637 379,325 +2,641  
Dec22 210705 99.56 99.57 99.56 99.56 unch 80,415 295,913 -2,165  
Total Volume and Open Interest 605,740 4,562,573 +1,507  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210705 100.540 100.540 100.535 100.535 -0.005 25,391 385,032 -1,401  
Dec21 210705 100.535 100.535 100.530 100.530 unch 37,886 455,711 -5,836  
Mar22 210705 100.520 100.520 100.510 100.510 -0.005 31,386 271,015 -4,583  
Total Volume and Open Interest 525,281 4,138,150 +5,803  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210705 99.96 99.96 99.95 99.96 unch 1,935 122,491 -535  
Dec21 210705 99.93 99.94 99.92 99.94 +0.01 6,969 159,473 -505  
Mar22 210705 99.88 99.89 99.88 99.89 +0.01 7,289 161,265 +2,395  
Jun22 210705 99.80 99.83 99.80 99.82 +0.01 5,264 165,531 -352  
Sep22 210705 99.67 99.69 99.67 99.69 +0.02 12,136 110,001 +2,497  
Dec22 210705 99.52 99.54 99.52 99.54 +0.02 7,926 80,065 +2,164  
Mar23 210705 99.41 99.43 99.40 99.43 +0.02 4,592 53,878 +2,421  
Jun23 210705 99.30 99.31 99.29 99.31 +0.01 1,836 28,998 +74  
Sep23 210705 99.19 99.20 99.18 99.20 +0.01 2 1,539 +2  
Dec23 210705 99.05 99.05 99.05 99.05 +0.01 100 654 +100  
Total Volume and Open Interest 48,049 884,208 +8,261  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210705 98.52 98.59 98.51 98.56 +0.04 176,558 1,223,710 +3,270  
Dec21 210705 98.56 98.56 98.56 98.56 +0.04        
Total Volume and Open Interest 176,558 1,223,710 +3,270  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210705 99.57 99.59 99.57 99.58 +0.01 95,941 716,188 -5,238  
Dec21 210705 99.57 99.57 99.57 99.57 +0.01        
Total Volume and Open Interest 95,941 716,188 -5,238  
Gold(CMX) Weekly Monthly
Aug21 210702 1777.5 1795.9 1774.4 1783.3 +6.5 177,887 348,682 +500 Hover/Click
Oct21 210702 1780.2 1797.6 1777.0 1785.2 +6.7 1,302 19,920 +434 Hover/Click
Dec21 210702 1781.1 1799.7 1779.1 1787.4 +6.6 4,299 70,019 +1,571 Hover/Click
Feb22 210702 1783.0 1800.9 1781.0 1789.3 +6.6 483 10,199 -143 Hover/Click
Apr22 210702 1790.3 1800.0 1789.6 1791.0 +6.7 192 1,935 +142 Hover/Click
Jun22 210702 1786.1 1804.2 1785.7 1792.4 +6.4 55 2,664 +12 Hover/Click
Aug22 210702 1794.7 1798.0 1794.2 1794.2 +6.5 12 59 +2 Hover/Click
Oct22 210702 1795.8 1795.8 1795.8 1795.8 +6.5 6 60 +2 Hover/Click
Dec22 210702 1800.0 1800.0 1795.5 1797.1 +6.8 20 1,283 +2 Hover/Click
Feb23 210702 1800.1 1800.1 1800.1 1800.1 +6.8       Hover/Click
Apr23 210702 1803.3 1803.3 1803.3 1803.3 +6.8       Hover/Click
Jun23 210702 1806.5 1806.5 1806.5 1806.5 +6.8 0 9 +0 Hover/Click
Total Volume and Open Interest 184,391 455,621 +2,261  
Silver(CMX) Weekly Monthly
Jul21 210702 2611.0 2667.5 2610.5 2648.1 +40.6 725 4,108 -3,599 Hover/Click
Sep21 210702 2614.5 2670.0 2610.0 2650.1 +40.1 44,641 121,393 +1,519 Hover/Click
Dec21 210702 2615.0 2672.5 2614.5 2654.4 +40.3 1,302 23,379 +264 Hover/Click
Mar22 210702 2625.5 2677.5 2625.5 2658.4 +39.8 287 3,035 +78 Hover/Click
May22 210702 2623.5 2679.0 2623.5 2660.1 +38.5 223 1,011 +4 Hover/Click
Jul22 210702 2663.3 2663.3 2663.3 2663.3 +37.6 14 102 +1 Hover/Click
Sep22 210702 2665.7 2665.7 2665.7 2665.7 +37.6 0 25 +0 Hover/Click
Total Volume and Open Interest 47,459 155,488 -1,631  
Platinum(NYMEX) Weekly Monthly
Jul21 210702 1082.6 1092.0 1079.6 1085.4 +7.0 82 1,847 -1,385 Hover/Click
Oct21 210702 1082.4 1096.5 1079.4 1087.7 +6.8 12,691 53,323 +374 Hover/Click
Jan22 210702 1092.3 1099.2 1086.2 1091.1 +7.1 214 1,575 +43 Hover/Click
Apr22 210702 1092.0 1099.5 1092.0 1094.1 +7.0 32 313 +4 Hover/Click
Total Volume and Open Interest 13,035 57,305 -960  
Palladium(NYMEX) Weekly Monthly
Sep21 210702 2759.00 2812.50 2758.00 2792.50 +23.60 1,781 9,138 +77 Hover/Click
Dec21 210702 2775.00 2803.50 2769.00 2794.00 +23.20 23 120 +5 Hover/Click
Mar22 210702 2800.00 2800.00 2793.10 2793.10 +25.40 3 17 +1 Hover/Click
Total Volume and Open Interest 1,807 9,276 +83  
Copper(CMX) Weekly Monthly
Jul21 210702 424.60 429.80 424.00 428.20 +4.00 1,809 4,637 -742 Hover/Click
Sep21 210702 424.25 429.45 422.75 427.60 +4.00 71,396 130,268 +779 Hover/Click
Dec21 210702 423.70 428.95 422.35 427.25 +4.15 9,818 38,982 +1,258 Hover/Click
Mar22 210702 423.65 428.90 422.65 427.25 +4.35 2,939 15,023 +530 Hover/Click
May22 210702 425.75 428.00 425.75 427.20 +4.50 213 2,070 -14 Hover/Click
Total Volume and Open Interest 87,017 199,612 +1,829  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210702 34510 34714 34491 34677 +163 132,388 107,858 +2,649 Hover/Click
Dec21 210702 34432 34600 34390 34564 +162 40 417 +2 Hover/Click
Mar22 210702 34453 34453 34453 34453 +161 0 3 +0 Hover/Click
Jun22 210702 34337 34337 34337 34337 +161       Hover/Click
Total Volume and Open Interest 132,428 108,278 +2,651  
S & P 500(CME) Weekly Monthly
Sep21 210702 4342.75 4342.75 4309.25 4342.75 +32.00 2,600 12,560 +236  
Dec21 210702 4332.50 4332.50 4332.50 4332.50 +32.00        
Mar22 210702 1048.10 1048.10 1048.10 1048.10 +32.20        
Jun22 210702 1039.10 1039.10 1039.10 1039.10 +32.70        
Total Volume and Open Interest 2,600 12,634 +236  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210702 4309.75 4347.00 4308.00 4342.75 +32.00 1,100,062 2,484,844 +9,638 Hover/Click
Dec21 210702 4297.00 4336.00 4297.00 4332.50 +32.00 1,237 50,186 +332 Hover/Click
Mar22 210702 4295.00 4328.75 4291.50 4325.00 +32.25 7 1,113 +6 Hover/Click
Jun22 210702 4300.00 4316.00 4300.00 4316.00 +32.75 0 45,722 +0 Hover/Click
Total Volume and Open Interest 1,101,306 2,581,871 +9,976  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210702 14543.75 14729.00 14513.25 14713.75 +165.25 384,458 224,947 +1,665 Hover/Click
Dec21 210702 14520.25 14714.75 14502.75 14702.00 +166.00 388 949 +116 Hover/Click
Mar22 210702 14595.00 14701.25 14504.75 14700.00 +165.75 4 15 +2 Hover/Click
Total Volume and Open Interest 384,850 225,917 +1,783  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210702 2715.50 2726.60 2696.20 2706.00 -9.30 10,338 42,729 +289 Hover/Click
Dec21 210702 2711.40 2711.40 2704.10 2711.40 -9.40 0 1 +0 Hover/Click
Mar22 210702 2724.30 2724.30 2724.30 2724.30 -7.90       Hover/Click
Total Volume and Open Interest 10,338 42,730 +289  
Volatility Index(CBOE)
Jul21 210702 17.55 17.66 16.85 17.47 unch 57,481 138,679 -6,548  
Aug21 210702 19.60 19.65 18.98 19.50 -0.04 40,044 101,501 +4,168  
Sep21 210702 20.90 20.90 20.33 20.80 -0.03 10,953 31,757 -212  
Oct21 210702 21.72 21.75 21.21 21.65 -0.05 6,928 24,768 +1,465  
Total Volume and Open Interest 124,848 329,132 +1,325  
S & P 600(CME)
Sep21 210702 1370.50 1370.50 1370.50 1370.50 -14.10        
Dec21 210702 1371.30 1371.30 1371.30 1371.30 -14.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210702 2324.40 2335.90 2297.10 2302.00 -25.00 134,813 417,564 -3,205 Hover/Click
Dec21 210702 2320.00 2330.80 2293.60 2297.50 -25.00 67 227 +56 Hover/Click
Mar22 210702 2292.20 2292.20 2292.20 2292.20 -22.80 0 1 +0 Hover/Click
Total Volume and Open Interest 134,880 417,792 -3,149  
Nikkei 225(CME)
Sep21 210702 28775 28850 28695 28790 -20 4,211 16,531 +53  
Dec21 210702 28660 28660 28575 28630 -50 2 12 +0  
Total Volume and Open Interest 4,213 16,543 +53  
Nikkei 225(SGX) Weekly Monthly
Sep21 210705 28755 28820 28545 28580 -180 37,755 104,033 -1,648  
Dec21 210705 28415 28415 28415 28415 -180 0 10,639 +0  
Mar22 210705 28380 28380 28380 28380 -65 0 623 +0  
Total Volume and Open Interest 34,020 139,054 -220  
Nikkei 225 Mini(JPX)
Sep21 210705 28730 28755 28555 28570 -190 319,116 222,521 +9,380  
Dec21 210705 28580 28625 28365 28380 -70 5,600 6,892 +159  
Mar22 210705 28455 28570 28320 28320 -60 217 1,844 +19  
Total Volume and Open Interest 354,855 255,290 +4,488  
Nikkei 225(JPX)
Sep21 210705 28730 28760 28550 28570 -190 20,592 182,726 +715  
Dec21 210705 28540 28550 28370 28380 -150 41 43,900 -3  
Mar22 210705 28530 28530 28320 28320 -190 62 3,787 +7  
Total Volume and Open Interest 20,695 276,298 +719  
Nikkei 225(CME) Yen
Sep21 210702 28755 28830 28670 28775 -10 26,073 40,657 -242  
Dec21 210702 28580 28615 28500 28580 -10 0 9 +0  
Mar22 210702 28505 28505 28505 28505 -10        
Total Volume and Open Interest 26,123 40,716 -192  
Nikkei 225(CME) e-Mini Yen
Sep21 210702 28780 28780 28780 28780 -10        
Dec21 210702 28580 28580 28580 28580 -10        
Mar22 210702 28510 28510 28510 28510 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210705 6546.5 6581.0 6516.5 6565.0 +15.5 68,404 277,402 +9,520  
Aug21 210705 6532.0 6575.0 6532.0 6560.5 +16.0 34 33 +12  
Sep21 210705 6557.0 6557.0 6557.0 6557.0 +15.5 363 8,214 +80  
Dec21 210705 6531.0 6531.0 6531.0 6531.0 +16.5 0 28,504 +0  
Mar22 210705 6512.5 6512.5 6512.5 6512.5 +15.5        
Jun22 210705 6383.5 6383.5 6383.5 6383.5 +15.5        
Total Volume and Open Interest 68,801 323,657 +9,612  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210705 28156 28338 27901 28086 -63 85,021 97,082 +1,232  
Aug21 210705 28136 28267 27906 28024 -61 266 201 +201  
Sep21 210705 28038 28169 27788 27940 -62 317 2,539 -4  
Total Volume and Open Interest 86,141 104,482 -13,164  
DAX(EUREX) Weekly Monthly
Sep21 210705 15625.0 15657.0 15515.0 15647.0 +31.0 80,832 83,260 -2,074  
Dec21 210705 15594.0 15623.0 15510.0 15619.0 +31.0 28 360 +5  
Mar22 210705 15600.0 15600.0 15600.0 15600.0 +32.0 0 5 +0  
Total Volume and Open Interest 80,860 83,625 -2,069  
Mini-DAX(EUREX)
Sep21 210705 15625.0 15656.0 15515.0 15647.0 +31.0 52,524 19,840 +160  
Dec21 210705 15595.0 15625.0 15490.0 15619.0 +31.0 30 246 +0  
Mar22 210705 15600.0 15600.0 15600.0 15600.0 +32.0 0 1 +0  
Total Volume and Open Interest 52,554 20,087 +160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210705 4071 4084 4044 4078 +10 792,603 2,919,769 -81,216  
Dec21 210705 4040 4060 4023 4056 +10 529 101,709 +6  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210705 11943 11958 11881 11937 -6 34,130 138,762 +1,154  
Dec21 210705 11882 11904 11856 11904 -7 1 748 +0  
Mar22 210705 11783 11783 11783 11783 -7 0 1 +0  
Total Volume and Open Interest 34,131 139,511 +1,154  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210705 7057.00 7099.00 7040.00 7094.00 +47.00 105,407 610,186 +5,403  
Dec21 210705 7059.50 7059.50 7059.50 7059.50 +47.50 11 39 +6  
Mar22 210705 6998.00 6998.00 6998.00 6998.00 +47.50 0 4 +0  
Total Volume and Open Interest 105,418 610,232 +5,409  
SPI 200(SFE) Weekly Monthly
Sep21 210705 7230.0 7258.0 7219.0 7229.0 -1.0 45,535 264,079 +3,221  
Dec21 210705 7201.0 7201.0 7201.0 7201.0 -1.0 0 145 +0  
Mar22 210705 7134.0 7134.0 7134.0 7134.0 -1.0        
Total Volume and Open Interest 45,803 265,117 +3,459  
FTSE MIB(ISE)
Sep21 210705 25180.00 25420.00 25050.00 25346.00 +172.00 19,349 79,200 -441  
Dec21 210705 24995.00 25075.00 24850.00 25011.00 +172.00 7 199 +2  
Mar22 210705 24821.00 24821.00 24821.00 24821.00 +187.00 0 1 +0  
Total Volume and Open Interest 19,356 79,400 -439  
KOSPI 200(KFE)
Sep21 210705 437.05 438.55 436.45 438.25 +2.55 145,417 236,523 +2,773  
Dec21 210705 436.70 437.95 436.15 437.50 +2.45 203 28,535 +26  
Mar22 210705 433.50 433.50 433.50 433.50 +0.95 0 2,527 +0  
Total Volume and Open Interest 145,620 283,108 +2,799  
GSCI(CME) Weekly Monthly
Jul21 210702 539.10 542.70 538.00 541.60 +1.65 181 4,037 -13  
Aug21 210702 537.20 538.80 534.05 538.15 +1.65 3 5 +3  
Sep21 210702 538.80 538.80 538.80 538.80 +2.95        
Total Volume and Open Interest 184 4,042 -10  
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!!!