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 Tue July 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210706 1420.00 1420.00 1353.00 1363.75 -88.00 2,182 2,816 -1,026 Hover/Click
Aug21 210706 1408.25 1408.25 1334.00 1344.25 -89.00 29,448 71,169 +198 Hover/Click
Sep21 210706 1380.00 1383.00 1308.00 1312.75 -95.25 11,774 36,801 +772 Hover/Click
Nov21 210706 1373.25 1373.25 1300.50 1305.00 -94.00 122,380 375,274 +1,032 Hover/Click
Jan22 210706 1377.00 1377.00 1305.00 1309.25 -93.00 19,732 57,982 +174 Hover/Click
Mar22 210706 1353.00 1354.25 1284.00 1291.25 -86.50 10,472 76,112 +1,160 Hover/Click
May22 210706 1340.00 1341.00 1276.75 1285.00 -83.75 7,488 33,251 +934 Hover/Click
Jul22 210706 1341.50 1341.50 1271.00 1282.25 -82.50 4,215 20,906 +630 Hover/Click
Aug22 210706 1266.75 1266.75 1261.00 1266.75 -79.00 23 942 +0 Hover/Click
Sep22 210706 1245.25 1245.25 1217.50 1225.50 -74.25 29 1,140 +0 Hover/Click
Nov22 210706 1255.00 1255.00 1191.00 1200.25 -70.75 1,153 13,200 +139 Hover/Click
Jan23 210706 1202.00 1202.00 1194.25 1202.00 -68.25 8 554 -1 Hover/Click
Mar23 210706 1189.00 1189.00 1184.00 1189.00 -70.25 2 282 -1 Hover/Click
May23 210706 1185.00 1185.00 1185.00 1185.00 -70.25 0 14 +0 Hover/Click
Total Volume and Open Interest 208,925 690,891 +4,012  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210706 377.10 377.10 353.90 355.00 -24.90 915 1,740 -527 Hover/Click
Aug21 210706 375.60 375.90 355.00 356.60 -24.90 22,824 58,783 +1,619 Hover/Click
Sep21 210706 378.00 378.00 356.70 358.30 -25.30 13,592 41,670 +55 Hover/Click
Oct21 210706 380.40 380.40 357.70 359.10 -25.50 8,149 26,916 -1,292 Hover/Click
Dec21 210706 380.80 380.80 360.90 362.40 -25.90 50,649 152,406 -3,196 Hover/Click
Jan22 210706 378.90 379.70 361.00 362.80 -24.90 10,002 32,104 -48 Hover/Click
Mar22 210706 372.10 373.40 357.20 359.80 -21.70 5,695 29,854 +361 Hover/Click
May22 210706 367.60 371.40 356.30 358.60 -20.20 3,116 17,644 +298 Hover/Click
Jul22 210706 368.40 372.00 358.60 360.60 -19.70 1,366 9,750 -108 Hover/Click
Aug22 210706 365.50 367.70 356.00 358.30 -18.20 28 2,374 -4 Hover/Click
Total Volume and Open Interest 116,538 382,881 -2,784  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210706 66.80 66.80 63.76 63.83 -2.99 730 856 -496 Hover/Click
Aug21 210706 62.21 63.40 60.00 60.40 -3.07 18,938 84,767 -866 Hover/Click
Sep21 210706 61.72 61.76 59.37 59.60 -3.27 13,442 43,648 +506 Hover/Click
Oct21 210706 61.78 61.78 58.97 59.07 -3.40 11,967 42,160 +920 Hover/Click
Dec21 210706 61.10 61.20 58.78 58.78 -3.50 59,098 187,024 -2,115 Hover/Click
Jan22 210706 60.61 60.64 58.28 58.28 -3.50 14,361 38,943 +2,306 Hover/Click
Mar22 210706 59.67 59.71 57.35 57.35 -3.50 8,425 35,460 +1,511 Hover/Click
May22 210706 59.02 59.02 56.50 56.50 -3.50 4,002 24,842 +407 Hover/Click
Jul22 210706 57.80 57.80 55.84 55.84 -3.50 2,368 13,154 +33 Hover/Click
Aug22 210706 55.15 55.15 55.08 55.15 -3.43 349 1,344 +45 Hover/Click
Total Volume and Open Interest 134,190 488,029 +2,494  
Canola(WCE) Weekly Monthly
Jul21 210706 831.2 831.2 831.2 831.2 -9.0 5 1,454 +5 Hover/Click
Nov21 210706 797.8 804.2 771.4 771.4 -30.0 15,646 129,202 +260 Hover/Click
Jan22 210706 796.0 801.7 768.1 768.1 -30.0 4,204 44,818 +841 Hover/Click
Mar22 210706 793.8 793.8 760.1 760.1 -30.0 603 12,076 +181 Hover/Click
May22 210706 765.1 765.1 748.9 748.9 -30.0 205 4,953 +41 Hover/Click
Total Volume and Open Interest 20,823 195,253 +1,352  
Corn(CBOT) Weekly Monthly
Jul21 210706 685.25 685.25 645.50 656.00 -41.25 4,706 5,174 -2,607 Hover/Click
Sep21 210706 570.00 570.00 552.00 552.00 -40.00 121,488 510,189 -2,550 Hover/Click
Dec21 210706 552.25 552.25 539.75 539.75 -40.00 215,337 609,663 +5,816 Hover/Click
Mar22 210706 560.00 560.00 546.25 546.25 -40.00 38,566 156,114 +2,514 Hover/Click
May22 210706 562.25 562.25 550.25 550.25 -40.00 16,643 62,473 +1,851 Hover/Click
Jul22 210706 562.25 562.25 547.50 549.00 -38.50 17,225 78,641 +1,779 Hover/Click
Sep22 210706 510.50 510.50 482.50 498.00 -24.50 2,479 17,589 +866 Hover/Click
Dec22 210706 487.75 487.75 463.50 482.00 -21.25 6,737 57,648 +987 Hover/Click
Mar23 210706 486.75 490.50 471.75 489.25 -21.25 280 2,368 +73 Hover/Click
May23 210706 483.75 493.25 476.25 493.25 -20.75 13 208 +6 Hover/Click
Total Volume and Open Interest 423,641 1,504,450 +8,700  
Wheat(CBOT) Weekly Monthly
Jul21 210706 634.75 634.75 611.00 620.00 -25.75 558 670 -443 Hover/Click
Sep21 210706 638.00 638.00 615.50 626.00 -26.75 84,152 183,727 -8,363 Hover/Click
Dec21 210706 647.00 647.00 625.00 633.50 -28.00 41,901 94,894 -369 Hover/Click
Mar22 210706 655.25 655.25 633.00 641.75 -28.00 12,387 27,838 -107 Hover/Click
May22 210706 655.75 655.75 637.25 646.00 -27.25 3,430 5,354 +270 Hover/Click
Jul22 210706 657.50 657.50 637.00 646.00 -26.00 2,438 18,381 -301 Hover/Click
Total Volume and Open Interest 145,574 338,412 -9,161  
Wheat(KCBT) Weekly Monthly
Jul21 210706 599.00 599.00 573.00 575.50 -35.75 385 359 -309 Hover/Click
Sep21 210706 602.50 604.25 580.00 583.75 -35.50 38,702 102,779 -1,616 Hover/Click
Dec21 210706 613.75 614.00 591.50 595.50 -34.50 16,863 57,719 +1,223 Hover/Click
Mar22 210706 623.50 623.50 602.00 606.00 -33.75 5,286 13,944 +666 Hover/Click
May22 210706 630.00 630.00 609.00 613.00 -31.75 1,227 2,790 -156 Hover/Click
Jul22 210706 622.25 622.25 607.00 611.50 -26.50 617 4,118 +149 Hover/Click
Sep22 210706 623.25 623.50 611.00 615.00 -25.25 100 701 -1 Hover/Click
Total Volume and Open Interest 63,248 183,701 -29  
Wheat(MGE) Weekly Monthly
Jul21 210706 840.00 840.00 807.75 807.75 -55.25 266 65 -418 Hover/Click
Sep21 210706 801.00 805.25 778.75 793.25 -45.50 7,165 44,873 -320 Hover/Click
Dec21 210706 804.00 804.00 771.75 789.25 -42.50 2,079 19,591 -48 Hover/Click
Mar22 210706 802.75 802.75 769.25 784.75 -40.25 1,204 7,197 +313 Hover/Click
May22 210706 796.75 796.75 768.25 779.75 -38.25 307 2,181 -27 Hover/Click
Jul22 210706 760.00 772.25 760.00 769.25 -39.25 105 595 +31 Hover/Click
Total Volume and Open Interest 11,280 75,423 -450  
Oats(CBOT) Weekly Monthly
Jul21 210706 378.25 378.25 378.25 378.25 -16.25 21 7 -25 Hover/Click
Sep21 210706 382.25 382.25 362.00 371.50 -15.00 68 683 +3 Hover/Click
Dec21 210706 380.25 382.25 363.00 371.25 -16.25 335 2,561 -21 Hover/Click
Mar22 210706 382.25 382.25 373.50 373.50 -16.50 6 94 +3 Hover/Click
Total Volume and Open Interest 431 3,357 -41  
Rough Rice(CBOT) Weekly Monthly
Jul21 210706 12.52 12.55 12.52 12.52 -0.32 107 109 +29 Hover/Click
Sep21 210706 13.13 13.13 12.75 12.82 -0.33 264 6,798 +101 Hover/Click
Nov21 210706 13.30 13.30 12.99 13.03 -0.35 13 247 +7 Hover/Click
Jan22 210706 13.25 13.27 13.25 13.27 -0.25 0 31 +0 Hover/Click
Total Volume and Open Interest 384 7,212 +137  
Live Cattle(CME) Weekly Monthly
Aug21 210706 121.800 122.480 121.150 122.400 +0.400 27,475 122,833 -1,448 Hover/Click
Oct21 210706 127.830 128.235 127.080 128.150 +0.075 13,578 80,168 +997 Hover/Click
Dec21 210706 132.300 132.735 131.650 132.550 -0.235 10,870 53,243 +115 Hover/Click
Feb22 210706 135.900 136.550 135.435 136.500 +0.050 7,137 24,509 +864 Hover/Click
Apr22 210706 138.935 139.200 137.900 139.100 -0.030 3,116 13,235 +418 Hover/Click
Jun22 210706 133.150 133.850 132.380 133.685 +0.035 840 4,162 +79 Hover/Click
Total Volume and Open Interest 63,395 299,906 +1,136  
Feeder Cattle(CME) Weekly Monthly
Aug21 210706 158.185 160.935 157.750 160.630 +3.580 6,085 20,787 -224 Hover/Click
Sep21 210706 160.500 162.950 160.235 162.735 +3.300 2,889 7,560 -34 Hover/Click
Oct21 210706 162.500 164.935 162.185 164.650 +3.165 2,552 6,106 +316 Hover/Click
Nov21 210706 163.130 166.330 163.100 165.900 +3.050 1,447 5,338 +55 Hover/Click
Jan22 210706 163.100 166.450 163.100 166.130 +3.030 598 3,025 -16 Hover/Click
Mar22 210706 164.600 167.050 164.600 166.850 +3.000 258 1,147 +47 Hover/Click
Apr22 210706 166.000 168.000 165.580 167.685 +2.635 63 331 +3 Hover/Click
Total Volume and Open Interest 13,929 44,500 +157  
Lean Hogs(CME) Weekly Monthly
Jul21 210706 108.650 110.250 108.450 109.930 +1.280 11,332 20,245 -1,595 Hover/Click
Aug21 210706 100.280 102.850 100.280 102.350 +2.120 25,553 80,947 -1,413 Hover/Click
Oct21 210706 84.680 86.600 83.900 84.450 -0.250 13,132 63,672 +43 Hover/Click
Dec21 210706 78.830 79.950 77.750 77.930 -0.900 10,366 52,951 +115 Hover/Click
Feb22 210706 82.980 83.700 81.700 81.980 -1.000 4,395 23,516 +798 Hover/Click
Apr22 210706 85.950 86.600 84.800 85.450 -0.850 2,677 14,768 +838 Hover/Click
May22 210706 88.400 88.400 88.400 88.400 -0.800 52 481 +21  
Jun22 210706 93.500 93.750 92.150 92.930 -0.850 683 6,671 +262 Hover/Click
Total Volume and Open Interest 68,365 266,515 -860  
Class III Milk(CME) Weekly Monthly
Jul21 210706 16.81 16.84 16.65 16.74 -0.05 406 4,339 -74 Hover/Click
Aug21 210706 16.88 16.88 16.58 16.59 -0.12 536 4,245 +181 Hover/Click
Sep21 210706 17.26 17.32 17.11 17.12 -0.16 254 4,219 +143 Hover/Click
Oct21 210706 18.11 18.12 17.95 18.00 -0.11 86 2,480 +46 Hover/Click
Nov21 210706 18.14 18.14 18.08 18.08 -0.16 38 2,266 +17 Hover/Click
Dec21 210706 17.86 17.90 17.86 17.86 -0.15 34 1,925 +19 Hover/Click
Jan22 210706 17.61 17.63 17.61 17.63 -0.02 33 983 -13 Hover/Click
Feb22 210706 17.67 17.67 17.67 17.67 -0.03 15 743 +5 Hover/Click
Mar22 210706 17.70 17.70 17.70 17.70 -0.05 19 746 +10 Hover/Click
Apr22 210706 17.70 17.70 17.70 17.70 unch 16 403 +5 Hover/Click
May22 210706 17.73 17.73 17.71 17.73 -0.01 26 432 +8 Hover/Click
Jun22 210706 17.75 17.75 17.73 17.75 -0.01 29 416 +17 Hover/Click
Jul22 210706 17.92 17.92 17.92 17.92 unch 0 130 +0 Hover/Click
Total Volume and Open Interest 1,496 23,899 +366  
Cocoa(ICE) Weekly Monthly
Jul21 210706 2269 2269 2269 2269 -21 10 30 -10 Hover/Click
Sep21 210706 2337 2348 2288 2298 -21 19,168 110,657 -412 Hover/Click
Dec21 210706 2387 2397 2346 2355 -14 8,706 61,783 +598 Hover/Click
Mar22 210706 2408 2419 2369 2382 -9 3,706 33,267 +301 Hover/Click
May22 210706 2430 2431 2390 2398 -9 641 10,015 +71 Hover/Click
Jul22 210706 2435 2441 2401 2411 -8 158 5,581 -7 Hover/Click
Sep22 210706 2446 2447 2410 2420 -7 172 7,729 +8 Hover/Click
Total Volume and Open Interest 32,623 238,409 +553  
Coffee "C"(ICE) Weekly Monthly
Jul21 210706 153.25 153.25 147.90 147.90 -4.65 37 204 -5 Hover/Click
Sep21 210706 153.05 153.85 147.65 148.10 -4.95 30,772 132,498 +1,226 Hover/Click
Dec21 210706 156.00 156.70 150.65 151.10 -4.85 12,481 65,777 +483 Hover/Click
Mar22 210706 159.40 159.40 153.40 153.70 -4.95 7,826 40,278 +1,980 Hover/Click
May22 210706 159.85 160.60 154.65 155.00 -4.90 4,142 11,054 -288 Hover/Click
Jul22 210706 160.85 161.55 155.95 156.05 -4.85 1,179 6,030 +179 Hover/Click
Total Volume and Open Interest 57,803 277,144 +3,527  
Orange Juice(ICE) Weekly Monthly
Jul21 210706 119.10 119.10 119.10 119.10 -4.95 0 44 +0 Hover/Click
Sep21 210706 126.90 127.60 121.20 122.10 -4.95 1,796 9,693 +128 Hover/Click
Nov21 210706 129.90 130.30 124.10 124.70 -5.05 127 1,136 -65 Hover/Click
Jan22 210706 130.50 130.50 127.20 127.95 -4.85 80 297 +77 Hover/Click
Mar22 210706 130.70 130.70 130.70 130.70 -4.85 0 29 +0 Hover/Click
May22 210706 132.30 132.30 132.30 132.30 -4.85 0 1 +0 Hover/Click
Total Volume and Open Interest 2,003 11,200 +140  
Sugar #11(ICE) Weekly Monthly
Oct21 210706 18.35 18.43 17.82 17.87 -0.28 90,263 444,758 +6,874 Hover/Click
Mar22 210706 18.52 18.64 18.13 18.20 -0.17 35,483 181,453 +3,305 Hover/Click
May22 210706 17.60 17.73 17.29 17.36 -0.13 14,099 90,110 +2,492 Hover/Click
Jul22 210706 16.76 16.94 16.56 16.63 -0.08 8,138 80,775 +241 Hover/Click
Oct22 210706 16.34 16.47 16.13 16.19 -0.07 4,408 54,736 +924 Hover/Click
Mar23 210706 16.39 16.54 16.20 16.25 -0.10 1,475 24,342 -101 Hover/Click
May23 210706 15.50 15.63 15.29 15.32 -0.17 417 10,697 +86 Hover/Click
Jul23 210706 14.93 14.94 14.64 14.67 -0.18 235 13,670 -84 Hover/Click
Total Volume and Open Interest 154,635 911,278 +13,755  
London Cocoa(LCE) Weekly Monthly
Jul21 210706 1600 1607 1580 1585 -17 1,598 9,817 -4,597 Hover/Click
Sep21 210706 1625 1631 1599 1603 -24 6,438 57,496 +518 Hover/Click
Dec21 210706 1670 1674 1645 1648 -23 4,882 62,861 -211 Hover/Click
Mar22 210706 1679 1682 1661 1663 -16 3,673 56,717 +1,135 Hover/Click
May22 210706 1685 1685 1665 1668 -16 936 22,635 -60 Hover/Click
Jul22 210706 1689 1689 1671 1674 -14 230 11,189 +31 Hover/Click
Sep22 210706 1688 1692 1677 1677 -13 243 15,290 +37 Hover/Click
Total Volume and Open Interest 18,143 243,068 -3,086  
London Sugar(LCE) Weekly Monthly
Aug21 210706 454.50 457.50 441.90 444.00 -7.40 4,844 22,190 -1,845 Hover/Click
Oct21 210706 476.60 478.80 467.60 469.20 -6.70 4,986 27,787 +1,762 Hover/Click
Dec21 210706 484.30 485.70 476.10 477.10 -6.70 1,122 9,380 +230 Hover/Click
Mar22 210706 486.40 487.30 478.10 479.40 -6.90 1,279 8,746 +409 Hover/Click
May22 210706 479.60 480.00 471.80 471.80 -7.20 828 6,380 +427 Hover/Click
Total Volume and Open Interest 13,269 80,677 +1,042  
Cotton(ICE) Weekly Monthly
Jul21 210706 86.38 86.38 86.38 86.38 +0.35 0 2 +0 Hover/Click
Oct21 210706 88.72 89.50 86.32 87.86 +0.35 36 280 +9 Hover/Click
Dec21 210706 87.60 88.89 86.08 87.40 +0.43 19,881 147,749 -284 Hover/Click
Mar22 210706 87.25 88.45 85.90 87.22 +0.46 3,584 38,906 +490 Hover/Click
May22 210706 86.65 87.65 85.49 86.67 +0.38 839 7,389 -152 Hover/Click
Jul22 210706 85.66 86.50 84.59 85.64 +0.29 526 10,059 +106 Hover/Click
Total Volume and Open Interest 25,099 217,471 +231  
Lumber(CME) Weekly Monthly
Jul21 210706 751.0 825.6 746.7 792.9 +36.2 82 351 -13  
Sep21 210706 799.1 829.3 784.9 820.4 +33.1 588 1,169 +9  
Nov21 210706 761.6 800.5 760.3 784.9 +26.4 91 473 +3  
Jan22 210706 804.1 804.1 769.9 799.4 +37.3 11 138 +4  
Mar22 210706 814.1 814.1 789.3 794.0 +21.9 0 21 +0  
May22 210706 810.0 810.0 803.0 810.0 +21.9 0 4 +0  
Jul22 210706 795.2 795.2 795.2 795.2 +21.9        
Total Volume and Open Interest 772 2,156 +3  
Crude Oil(NYM) Weekly Monthly
Aug21 210706 75.35 76.98 72.94 73.37 -1.79 615,678 397,615 -1,598 Hover/Click
Sep21 210706 74.43 76.07 72.16 72.58 -1.78 289,381 392,933 +12,143 Hover/Click
Oct21 210706 73.22 74.77 71.02 71.46 -1.79 146,363 146,307 +1,363 Hover/Click
Nov21 210706 72.20 73.58 70.01 70.43 -1.84 75,611 131,462 -5,136 Hover/Click
Dec21 210706 71.54 72.61 69.17 69.58 -1.87 145,617 325,196 +4,888 Hover/Click
Jan22 210706 70.63 71.71 68.44 68.82 -1.89 21,324 67,994 +2,137 Hover/Click
Feb22 210706 69.66 70.96 67.77 68.12 -1.90 12,277 58,521 -312 Hover/Click
Mar22 210706 69.42 70.25 67.07 67.48 -1.91 21,077 79,066 -494 Hover/Click
Apr22 210706 68.49 69.59 66.56 66.88 -1.92 2,531 44,527 +445 Hover/Click
May22 210706 67.86 68.93 65.95 66.32 -1.91 1,459 39,988 +149 Hover/Click
Jun22 210706 67.68 68.40 65.38 65.77 -1.92 27,896 148,187 +2,124 Hover/Click
Jul22 210706 67.37 67.75 65.00 65.21 -1.92 1,188 28,866 +49 Hover/Click
Aug22 210706 66.69 67.07 64.68 64.68 -1.91 661 25,205 +150 Hover/Click
Sep22 210706 66.28 66.41 64.09 64.18 -1.90 4,851 41,107 +1,080 Hover/Click
Oct22 210706 63.71 63.71 63.46 63.71 -1.89 545 18,600 -40 Hover/Click
Nov22 210706 63.85 65.16 63.27 63.27 -1.88 954 22,721 +395 Hover/Click
Total Volume and Open Interest 1,415,593 2,412,472 +22,227  
e-miNY Crude Oil(NYM)
Aug21 210706 75.250 76.975 72.925 73.375 -1.775 30,797 2,366 +367  
Sep21 210706 74.400 76.050 72.175 72.575 -1.775 5,424 778 +134  
Oct21 210706 73.250 74.750 71.050 71.450 -1.800 438 259 +153  
Nov21 210706 72.050 73.350 70.025 70.425 -1.850 28 89 -1  
Dec21 210706 71.275 72.600 69.200 69.575 -1.875 83 295 -3  
Jan22 210706 71.275 71.450 68.600 68.825 -1.875 4 53 +1  
Feb22 210706 69.775 70.100 68.125 68.125 -1.900 6 21 +1  
Mar22 210706 69.300 69.675 67.300 67.475 -1.925 3 26 +1  
Apr22 210706 68.875 69.525 66.875 66.875 -1.925 13 29 +4  
May22 210706 68.875 68.875 66.200 66.325 -1.900 14 11 +3  
Total Volume and Open Interest 36,842 4,140 +664  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210706 217.90 221.01 209.84 210.49 -7.42 56,114 129,576 -1,275 Hover/Click
Sep21 210706 217.91 221.20 210.10 210.74 -7.40 28,029 59,322 -1,494 Hover/Click
Oct21 210706 218.04 221.08 210.09 210.72 -7.39 13,979 32,169 +384 Hover/Click
Nov21 210706 218.16 220.84 210.00 210.56 -7.37 4,675 30,482 +510 Hover/Click
Dec21 210706 217.50 220.57 209.66 210.30 -7.37 18,309 56,639 -4,249 Hover/Click
Jan22 210706 216.60 220.20 209.65 210.04 -7.34 4,282 20,116 -115 Hover/Click
Feb22 210706 218.02 218.10 209.00 209.46 -7.29 2,334 12,045 +55 Hover/Click
Mar22 210706 216.20 218.13 207.75 208.38 -7.19 4,390 14,562 +723 Hover/Click
Apr22 210706 215.19 215.19 206.11 206.77 -7.14 842 3,599 -76 Hover/Click
May22 210706 212.10 213.70 205.10 205.48 -7.10 949 2,381 +237 Hover/Click
Jun22 210706 211.00 213.77 203.76 204.54 -7.07 2,172 20,539 +547 Hover/Click
Jul22 210706 207.30 213.42 203.98 204.22 -7.08 238 2,171 +36 Hover/Click
Aug22 210706 203.66 204.02 203.66 204.00 -7.08 134 1,407 +53 Hover/Click
Sep22 210706 203.61 203.83 203.48 203.83 -7.08 56 1,380 +33 Hover/Click
Total Volume and Open Interest 137,598 409,978 -4,626  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210706 230.40 233.02 222.62 222.82 -7.16 73,194 133,484 -5,867 Hover/Click
Sep21 210706 228.35 231.23 221.23 221.40 -7.00 53,947 79,360 +1,077 Hover/Click
Oct21 210706 215.84 218.55 208.76 209.14 -6.75 26,240 44,142 -319 Hover/Click
Nov21 210706 211.76 214.00 204.58 204.96 -6.61 12,629 28,774 -983 Hover/Click
Dec21 210706 207.51 210.46 201.04 201.46 -6.52 11,763 48,609 +690 Hover/Click
Jan22 210706 205.88 207.40 199.90 200.11 -6.49 2,742 9,579 +155 Hover/Click
Feb22 210706 204.71 207.10 199.90 199.97 -6.59 1,702 8,083 +346 Hover/Click
Mar22 210706 205.60 207.70 200.40 200.61 -6.78 2,685 8,062 +476 Hover/Click
Apr22 210706 217.87 219.50 212.49 212.49 -6.95 863 3,722 +66 Hover/Click
May22 210706 217.50 219.10 212.06 212.06 -7.04 717 1,039 +95 Hover/Click
Total Volume and Open Interest 189,189 375,033 -3,665  
e-miNY RBOB Gasoline(NYM)
Aug21 210706 230.00 230.00 222.82 222.82 -7.16 1 1 +0  
Sep21 210706 221.40 221.40 221.40 221.40 -7.00        
Oct21 210706 209.14 209.14 209.14 209.14 -6.75        
Nov21 210706 204.96 204.96 204.96 204.96 -6.61        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210706 3.704 3.822 3.608 3.637 -0.063 149,422 215,575 +948 Hover/Click
Sep21 210706 3.668 3.789 3.580 3.608 -0.060 62,964 226,703 +3,612 Hover/Click
Oct21 210706 3.662 3.776 3.577 3.603 -0.056 48,282 166,704 +633 Hover/Click
Nov21 210706 3.697 3.807 3.626 3.655 -0.050 22,330 99,272 +521 Hover/Click
Dec21 210706 3.786 3.901 3.715 3.744 -0.048 17,246 68,527 +43 Hover/Click
Jan22 210706 3.847 3.960 3.779 3.808 -0.046 28,799 114,459 +2,228 Hover/Click
Feb22 210706 3.778 3.870 3.703 3.729 -0.041 10,521 43,220 +1,326 Hover/Click
Mar22 210706 3.510 3.599 3.466 3.497 -0.013 19,427 90,978 +2,288 Hover/Click
Apr22 210706 2.990 3.040 2.963 3.003 +0.016 18,939 86,273 +492 Hover/Click
May22 210706 2.900 2.947 2.878 2.914 +0.017 10,568 73,182 +2,947 Hover/Click
Jun22 210706 2.935 2.974 2.907 2.944 +0.020 3,608 27,125 -420 Hover/Click
Jul22 210706 2.967 3.010 2.945 2.980 +0.021 2,239 21,832 +51 Hover/Click
Aug22 210706 2.977 3.017 2.951 2.985 +0.020 1,150 20,386 +92 Hover/Click
Sep22 210706 2.959 3.000 2.936 2.970 +0.018 1,679 19,945 +439 Hover/Click
Oct22 210706 2.980 3.025 2.960 2.994 +0.016 9,536 57,403 +1,847 Hover/Click
Nov22 210706 3.040 3.079 3.017 3.048 +0.016 2,619 24,042 +240 Hover/Click
Total Volume and Open Interest 415,339 1,432,450 +18,632  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210706 77.06 77.84 74.13 74.53 -2.63 236,220 621,980 -24,548 Hover/Click
Oct21 210706 76.07 76.80 73.18 73.58 -2.59 131,748 279,327 -966 Hover/Click
Nov21 210706 75.20 75.87 72.33 72.72 -2.58 58,904 149,648 +5,214 Hover/Click
Dec21 210706 74.35 75.02 71.52 71.92 -2.59 94,655 286,962 -6,642 Hover/Click
Jan22 210706 73.71 74.26 70.83 71.21 -2.57 17,038 82,929 +569 Hover/Click
Feb22 210706 73.07 73.59 70.20 70.59 -2.55 17,011 72,301 +380 Hover/Click
Mar22 210706 72.52 73.02 69.73 70.07 -2.51 15,244 78,930 -465 Hover/Click
Apr22 210706 72.09 72.49 69.29 69.61 -2.48 3,179 37,429 +566 Hover/Click
May22 210706 71.60 71.98 68.89 69.18 -2.44 4,963 35,710 +78 Hover/Click
Jun22 210706 71.11 71.55 68.40 68.76 -2.40 20,758 135,264 -258 Hover/Click
Jul22 210706 69.05 69.11 68.36 68.36 -2.37 4,877 35,112 +2,005 Hover/Click
Aug22 210706 70.60 70.60 67.66 67.97 -2.34 3,567 30,262 +15 Hover/Click
Sep22 210706 67.59 67.59 67.59 67.59 -2.30 2,443 36,679 -318 Hover/Click
Oct22 210706 67.22 67.22 67.22 67.22 -2.27 732 21,914 +61 Hover/Click
Total Volume and Open Interest 640,035 2,367,676 -23,670  
Gas Oil(ICE) Weekly Monthly
Jul21 210706 618.25 623.25 594.25 598.75 -16.75 39,445 87,513 -5,989 Hover/Click
Aug21 210706 619.25 624.25 595.50 599.75 -17.00 76,092 192,480 -183 Hover/Click
Sep21 210706 620.00 624.75 596.50 600.75 -16.50 35,835 149,465 +582 Hover/Click
Oct21 210706 620.00 625.00 597.00 601.25 -16.25 14,750 147,959 +4,307 Hover/Click
Nov21 210706 617.75 622.50 594.75 599.00 -16.25 5,106 79,427 +330 Hover/Click
Dec21 210706 614.50 619.25 591.75 595.75 -16.50 23,154 161,921 -1,428 Hover/Click
Jan22 210706 613.00 617.25 590.25 594.00 -16.25 1,665 45,100 +357 Hover/Click
Feb22 210706 611.50 615.50 590.00 592.50 -16.25 479 13,364 +27 Hover/Click
Mar22 210706 610.50 613.25 587.00 590.50 -16.25 2,881 18,845 +90 Hover/Click
Apr22 210706 609.25 610.50 585.50 588.00 -16.25 506 7,434 +104 Hover/Click
Total Volume and Open Interest 208,386 1,053,088 -1,601  
Ethanol(CBOT)
Aug21 210706 2.380 2.380 2.380 2.380 unch 0 2 +0  
Sep21 210706 2.380 2.380 2.380 2.380 unch        
Oct21 210706 2.367 2.367 2.367 2.367 unch        
Nov21 210706 2.367 2.367 2.367 2.367 unch        
Dec21 210706 2.367 2.367 2.367 2.367 unch        
Jan22 210706 2.297 2.297 2.297 2.297 unch        
Feb22 210706 2.297 2.297 2.297 2.297 unch        
Mar22 210706 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210706 76.24 76.98 72.94 73.37 -2.97 26,746 44,669 -1,986 Hover/Click
Sep21 210706 75.37 76.05 72.20 72.58 -2.89 43,853 94,222 +4,131 Hover/Click
Oct21 210706 74.44 74.75 71.04 71.46 -2.74 30,437 43,965 +1,120 Hover/Click
Nov21 210706 73.29 73.54 70.08 70.43 -2.68 14,906 23,795 +243 Hover/Click
Dec21 210706 72.46 72.58 69.28 69.58 -2.61 21,682 119,955 +250 Hover/Click
Jan22 210706 71.51 71.61 68.79 68.82 -2.56 3,570 15,247 +192 Hover/Click
Feb22 210706 70.80 70.80 68.08 68.12 -2.51 1,066 9,514 +24 Hover/Click
Mar22 210706 70.13 70.13 67.43 67.48 -2.48 2,695 19,427 +1,467 Hover/Click
Apr22 210706 66.82 66.88 66.72 66.88 -2.45 1,135 6,025 +997 Hover/Click
May22 210706 66.32 66.32 66.32 66.32 -2.41 65 4,639 +1 Hover/Click
Jun22 210706 68.25 68.25 65.67 65.77 -2.40 3,550 42,452 -394 Hover/Click
Jul22 210706 65.21 65.21 65.21 65.21 -2.38 9 2,604 +0 Hover/Click
Aug22 210706 64.68 64.68 64.68 64.68 -2.35 13 3,363 -2 Hover/Click
Sep22 210706 64.18 64.18 64.18 64.18 -2.32 144 7,126 +0 Hover/Click
Oct22 210706 63.71 63.71 63.71 63.71 -2.28 51 3,944 -26 Hover/Click
Nov22 210706 63.27 63.27 63.27 63.27 -2.26 42 4,232 +24 Hover/Click
Total Volume and Open Interest 157,921 589,582 +6,350  
US Dollar Index(ICE) Weekly Monthly
Sep21 210706 92.255 92.655 91.995 92.543 +0.130 24,557 36,045 +295 Hover/Click
Dec21 210706 92.230 92.640 91.985 92.518 +0.125 198 990 +13 Hover/Click
Mar22 210706 92.055 92.480 92.055 92.452 +0.125 4 58 +4 Hover/Click
Total Volume and Open Interest 24,759 37,093 +312  
Australian Dollar(CME) Weekly Monthly
Sep21 210706 75.28 76.02 74.83 74.99 -0.04 74,007 145,543 +3,503 Hover/Click
Dec21 210706 75.28 76.03 74.87 75.02 -0.04 37 282 +0 Hover/Click
Mar22 210706 75.04 76.05 74.89 75.04 -0.04 2 40 -2 Hover/Click
Total Volume and Open Interest 74,110 146,168 +3,505  
British Pound(CME) Weekly Monthly
Sep21 210706 138.41 139.02 137.75 138.01 -0.06 98,231 168,785 +3,175 Hover/Click
Dec21 210706 138.34 139.02 137.80 138.03 -0.06 28 2,229 +15 Hover/Click
Mar22 210706 138.08 139.05 137.85 138.08 -0.07 0 168 +0 Hover/Click
Total Volume and Open Interest 98,365 172,894 +3,202  
Canadian Dollar(CME) Weekly Monthly
Sep21 210706 81.12 81.28 80.03 80.24 -0.77 49,948 189,374 +2,194 Hover/Click
Dec21 210706 81.14 81.27 80.05 80.24 -0.77 56 6,871 +28 Hover/Click
Mar22 210706 80.25 81.27 80.05 80.24 -0.78 19 515 +9 Hover/Click
Jun22 210706 80.12 81.23 80.08 80.20 -0.78 8 86 +0 Hover/Click
Total Volume and Open Interest 50,047 198,168 +2,235  
Japanese Yen(CME) Weekly Monthly
Sep21 210706 90.11 90.54 89.99 90.45 +0.49 100,210 217,260 +10,449 Hover/Click
Dec21 210706 90.31 90.59 90.27 90.52 +0.49 17 303 +3 Hover/Click
Mar22 210706 90.60 90.71 90.60 90.65 +0.49 0 4 +0 Hover/Click
Total Volume and Open Interest 100,349 218,636 +10,425  
Swiss Franc(CME) Weekly Monthly
Sep21 210706 108.67 108.97 108.29 108.32 -0.26 25,422 43,016 -806 Hover/Click
Dec21 210706 108.58 109.20 108.57 108.58 -0.26 46 103 +10 Hover/Click
Mar22 210706 108.88 109.29 108.88 108.88 -0.26 0 33 +0 Hover/Click
Total Volume and Open Interest 25,468 43,165 -796  
EuroFX(CME) Weekly Monthly
Sep21 210706 118.83 119.12 118.21 118.40 -0.21 154,435 674,419 -2,752 Hover/Click
Dec21 210706 118.99 119.33 118.44 118.61 -0.21 1,039 6,065 +219 Hover/Click
Mar22 210706 118.96 119.59 118.71 118.88 -0.21 4 9,286 +2 Hover/Click
Total Volume and Open Interest 155,905 694,150 -2,526  
Mexican Peso(CME) Weekly Monthly
Sep21 210706 501.25 501.50 493.75 494.75 -5.88 36,121 144,466 -8 Hover/Click
Dec21 210706 493.38 495.25 488.00 488.75 -5.75 12 93 +4 Hover/Click
Total Volume and Open Interest 36,135 144,606 -4  
Brazilian Real(CME) Weekly Monthly
Aug21 210706 197.15 197.55 191.20 191.80 -5.35 8,549 38,621 -172  
Sep21 210706 196.55 198.05 190.50 191.10 -5.30 316 3,801 +96 Hover/Click
Oct21 210706 193.30 193.30 189.90 190.30 -5.35 0 6 +0  
Nov21 210706 189.45 189.45 189.15 189.45 -5.30        
Total Volume and Open Interest 8,865 42,428 -76  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210706 161~010 162~220 160~190 162~030 +1~060 279,758 1,168,772 -3,145 Hover/Click
Dec21 210706 159~260 161~010 159~070 160~190 +1~060 2 10 +2 Hover/Click
Mar22 210706 160~190 160~190 160~190 160~190 +1~060       Hover/Click
Total Volume and Open Interest 279,760 1,168,782 -3,143  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210706 132~240 133~125 132~185 133~070 +0~175 1,124,574 4,292,584 +4,613 Hover/Click
Dec21 210706 131~300 132~225 131~285 132~175 +0~185 136 396 +33 Hover/Click
Mar22 210706 132~155 132~155 132~155 132~155 +0~185       Hover/Click
Total Volume and Open Interest 1,124,710 4,292,980 +4,646  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210706 123~170 123~284 123~144 123~246 +0~086 639,441 3,515,688 +13,508 Hover/Click
Dec21 210706 123~040 123~090 123~040 123~070 +0~062       Hover/Click
Total Volume and Open Interest 639,441 3,515,688 +13,508  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210706 110~061 110~074 110~055 110~072 +0~013 240,059 2,101,607 +32,877 Hover/Click
Dec21 210706 110~042 110~042 110~042 110~042 +0~013 0 1 +0 Hover/Click
Mar22 210706 110~042 110~042 110~042 110~042 +0~013       Hover/Click
Total Volume and Open Interest 240,059 2,101,608 +32,877  
Eurodollars(CME) Weekly Monthly
Sep21 210706 99.860 99.870 99.860 99.870 +0.010 82,110 981,035 -4,814  
Dec21 210706 99.800 99.810 99.795 99.810 +0.010 50,546 1,033,082 +6,340  
Mar22 210706 99.805 99.825 99.805 99.820 +0.010 62,951 882,909 +6,983  
Jun22 210706 99.740 99.765 99.735 99.760 +0.015 92,376 812,007 +10,552  
Sep22 210706 99.655 99.685 99.640 99.675 +0.020 120,406 678,886 +6,438  
Dec22 210706 99.500 99.550 99.490 99.530 +0.025 151,470 851,797 -7,150  
Mar23 210706 99.395 99.450 99.370 99.425 +0.035 85,262 972,355 -75  
Jun23 210706 99.250 99.325 99.230 99.295 +0.045 88,127 943,823 -676  
Sep23 210706 99.025 99.120 99.005 99.080 +0.055 111,258 779,618 +3,945  
Dec23 210706 98.885 99.005 98.870 98.955 +0.065 126,486 845,139 +4,492  
Mar24 210706 98.775 98.900 98.755 98.845 +0.070 62,192 348,179 +1,248  
Jun24 210706 98.660 98.795 98.645 98.740 +0.080 60,647 447,203 +1,438  
Sep24 210706 98.555 98.695 98.540 98.645 +0.090 79,968 513,433 -142  
Dec24 210706 98.470 98.615 98.455 98.560 +0.090 115,071 699,051 +21,842  
Mar25 210706 98.420 98.560 98.400 98.510 +0.090 42,990 269,894 +4,781  
Jun25 210706 98.355 98.500 98.340 98.455 +0.095 34,982 174,723 +1,726  
Sep25 210706 98.315 98.450 98.290 98.405 +0.095 24,550 199,889 -2,862  
Dec25 210706 98.255 98.385 98.230 98.345 +0.095 26,550 161,087 +636  
Total Volume and Open Interest 1,485,273 12,325,067 +51,940  
Ultra T-Bond(CBOT)
Sep21 210706 193~21 196~11 192~19 195~05 +1~27 126,781 1,189,458 +1,367  
Dec21 210706 194~05 194~05 194~05 194~05 +1~27        
Mar22 210706 194~05 194~05 194~05 194~05 +1~27        
Total Volume and Open Interest 126,781 1,189,458 +1,367  
Ultra 10-Yr T-Note(CBOT)
Sep21 210706 147~175 148~190 147~075 148~090 +0~275 220,429 1,544,300 -7,333  
Dec21 210706 147~230 147~230 147~230 147~230 +0~275        
Mar22 210706 147~230 147~230 147~230 147~230 +0~275        
Total Volume and Open Interest 220,429 1,544,300 -7,333  
30 Day Federal Funds(CBOT)
Jul21 210706 99.902 99.905 99.902 99.905 +0.003 27,994 144,122 +871  
Aug21 210706 99.905 99.910 99.905 99.910 +0.005 5,564 107,059 +2,871  
Sep21 210706 99.905 99.910 99.905 99.910 +0.005 2,753 70,089 +942  
Oct21 210706 99.905 99.910 99.905 99.910 +0.005 2,235 78,655 +936  
Nov21 210706 99.910 99.910 99.905 99.910 unch 4,135 88,515 +357  
Dec21 210706 99.905 99.910 99.905 99.910 unch 745 52,170 +261  
Total Volume and Open Interest 75,292 984,754 +12,878  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210706 152.08 152.11 151.98 152.09 unch 925 15,821 +462 Hover/Click
Dec21 210706 152.09 152.09 152.09 152.09 unch       Hover/Click
Mar22 210706 152.09 152.09 152.09 152.09 unch       Hover/Click
Total Volume and Open Interest 925 15,821 +462  
Euro-Buxl(EUREX)
Sep21 210706 203.22 206.32 202.68 206.10 +2.92 71,890 318,240 +1,777  
Dec21 210706 203.54 204.48 203.54 204.48 +2.92 0 1,883 +0  
Mar22 210706 203.30 203.30 203.30 203.30 +2.92        
Total Volume and Open Interest 71,890 320,123 +1,777  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210706 172.72 173.65 172.49 173.60 +0.90 692,536 1,540,756 -9,942 Hover/Click
Dec21 210706 170.00 170.74 170.00 170.74 +0.90 202 1,140 +200 Hover/Click
Mar22 210706 172.75 172.75 172.75 172.75 +0.90       Hover/Click
Total Volume and Open Interest 692,738 1,541,896 -9,742  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210706 134.15 134.39 134.07 134.38 +0.24 364,037 1,315,903 +35,916 Hover/Click
Dec21 210706 134.96 135.06 134.96 135.06 +0.24 88 44 +41 Hover/Click
Mar22 210706 136.98 136.98 136.98 136.98 +0.24       Hover/Click
Total Volume and Open Interest 364,125 1,315,947 +35,957  
Euro-Schatz(EUREX)
Sep21 210706 112.14 112.18 112.14 112.18 +0.03 152,301 1,208,502 -21,973  
Dec21 210706 112.18 112.18 112.18 112.18 +0.03        
Mar22 210706 113.53 113.53 113.53 113.53 +0.03        
Total Volume and Open Interest 152,301 1,208,502 -21,973  
3-Mth Euribor(EUREX)
Sep21 210706 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210706 100.535 100.535 100.535 100.535 unch 0 741 +0  
Mar22 210706 100.515 100.515 100.515 100.515 unch 0 603 +0  
Total Volume and Open Interest 0 3,677 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210706 128~02 129~04 128~01 129~03 +0~29 199,927 686,083 -11,430 Hover/Click
Dec21 210706 128~03 128~03 128~03 128~03 +0~29       Hover/Click
Total Volume and Open Interest 199,927 686,083 -11,430  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210706 99.91 99.91 99.90 99.91 unch 10,241 558,256 -2,308  
Dec21 210706 99.88 99.88 99.88 99.88 unch 10,127 484,362 -800  
Mar22 210706 99.78 99.78 99.77 99.78 unch 30,074 520,255 -2,247  
Jun22 210706 99.71 99.72 99.70 99.71 +0.00 49,604 408,595 -1,332  
Sep22 210706 99.64 99.65 99.63 99.65 +0.01 44,864 372,557 -6,768  
Dec22 210706 99.56 99.59 99.54 99.58 +0.02 65,497 303,480 +7,567  
Total Volume and Open Interest 453,014 4,554,187 -8,386  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210706 100.540 100.540 100.535 100.535 unch 27,375 383,993 -1,039  
Dec21 210706 100.535 100.535 100.530 100.530 unch 16,655 457,097 +1,386  
Mar22 210706 100.510 100.520 100.510 100.515 +0.005 47,696 271,077 +62  
Total Volume and Open Interest 639,234 4,135,945 -2,205  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210706 99.95 99.96 99.95 99.96 unch 757 122,654 +163  
Dec21 210706 99.93 99.94 99.91 99.93 -0.01 2,571 160,055 +582  
Mar22 210706 99.89 99.90 99.82 99.86 -0.03 6,110 158,884 -2,381  
Jun22 210706 99.82 99.82 99.71 99.77 -0.05 5,689 165,732 +201  
Sep22 210706 99.69 99.69 99.56 99.62 -0.07 2,880 110,524 +523  
Dec22 210706 99.53 99.54 99.39 99.45 -0.09 1,764 79,911 -154  
Mar23 210706 99.42 99.43 99.29 99.33 -0.10 1,794 53,730 -148  
Jun23 210706 99.31 99.32 99.16 99.21 -0.10 2,242 30,703 +1,705  
Sep23 210706 99.16 99.16 99.10 99.10 -0.10 3 1,542 +3  
Dec23 210706 99.06 99.06 98.95 98.95 -0.10 0 654 +0  
Total Volume and Open Interest 23,810 884,702 +494  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210706 98.56 98.57 98.50 98.53 -0.03 215,947 1,222,000 -1,710  
Dec21 210706 98.53 98.53 98.53 98.53 -0.03        
Total Volume and Open Interest 215,947 1,222,000 -1,710  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210706 99.58 99.58 99.49 99.51 -0.07 125,317 726,122 +9,934  
Dec21 210706 99.50 99.50 99.50 99.50 -0.07        
Total Volume and Open Interest 125,317 726,122 +9,934  
Gold(CMX) Weekly Monthly
Aug21 210706 1787.5 1815.7 1784.7 1794.2 +10.9 171,443 346,717 -1,965 Hover/Click
Oct21 210706 1787.4 1817.2 1787.0 1795.9 +10.7 1,104 20,317 +397 Hover/Click
Dec21 210706 1792.1 1819.5 1788.9 1798.2 +10.8 6,010 70,658 +639 Hover/Click
Feb22 210706 1793.7 1821.2 1792.8 1800.2 +10.9 420 10,242 +43 Hover/Click
Apr22 210706 1795.2 1821.5 1794.1 1801.8 +10.8 508 2,015 +80 Hover/Click
Jun22 210706 1799.4 1818.1 1799.4 1803.4 +11.0 283 2,693 +29 Hover/Click
Aug22 210706 1800.2 1821.0 1800.2 1805.0 +10.8 5 63 +4 Hover/Click
Oct22 210706 1819.9 1819.9 1806.6 1806.6 +10.8 2 60 +0 Hover/Click
Dec22 210706 1804.7 1824.0 1804.7 1807.7 +10.6 3 1,282 -1 Hover/Click
Feb23 210706 1810.7 1810.7 1810.7 1810.7 +10.6       Hover/Click
Apr23 210706 1813.9 1813.9 1813.9 1813.9 +10.6       Hover/Click
Jun23 210706 1817.1 1817.1 1817.1 1817.1 +10.6 0 9 +0 Hover/Click
Total Volume and Open Interest 179,935 454,631 -990  
Silver(CMX) Weekly Monthly
Jul21 210706 2672.5 2688.0 2615.4 2615.4 -32.7 1,037 3,107 -1,001 Hover/Click
Sep21 210706 2664.0 2691.0 2610.0 2617.4 -32.7 54,767 122,665 +1,272 Hover/Click
Dec21 210706 2663.5 2695.0 2615.0 2622.0 -32.4 2,713 23,691 +312 Hover/Click
Mar22 210706 2665.5 2691.0 2626.5 2626.5 -31.9 486 3,269 +234 Hover/Click
May22 210706 2689.5 2694.0 2629.2 2629.2 -30.9 269 974 -37 Hover/Click
Jul22 210706 2632.4 2632.4 2632.4 2632.4 -30.9 11 104 +2 Hover/Click
Sep22 210706 2677.5 2677.5 2634.8 2634.8 -30.9 3 28 +3 Hover/Click
Total Volume and Open Interest 59,787 156,418 +930  
Platinum(NYMEX) Weekly Monthly
Jul21 210706 1094.0 1114.6 1074.2 1081.9 -3.5 34 1,564 -283 Hover/Click
Oct21 210706 1088.1 1118.0 1075.5 1084.0 -3.7 12,131 52,908 -415 Hover/Click
Jan22 210706 1098.3 1115.1 1079.6 1087.5 -3.6 249 1,607 +32 Hover/Click
Apr22 210706 1102.8 1122.0 1083.5 1090.7 -3.4 14 314 +1 Hover/Click
Total Volume and Open Interest 12,469 56,632 -673  
Palladium(NYMEX) Weekly Monthly
Sep21 210706 2800.50 2883.00 2770.00 2796.10 +3.60 1,299 9,333 +195 Hover/Click
Dec21 210706 2797.00 2879.50 2774.00 2797.80 +3.80 31 115 -5 Hover/Click
Mar22 210706 2803.00 2850.00 2796.00 2796.00 +2.90 20 15 -2 Hover/Click
Total Volume and Open Interest 1,350 9,464 +188  
Copper(CMX) Weekly Monthly
Jul21 210706 428.20 439.85 425.10 425.80 -2.40 1,274 4,164 -473 Hover/Click
Sep21 210706 428.10 440.25 423.40 425.10 -2.50 70,959 131,046 +778 Hover/Click
Dec21 210706 427.55 439.60 423.05 424.70 -2.55 6,154 39,820 +838 Hover/Click
Mar22 210706 427.50 438.60 422.95 424.45 -2.80 1,471 14,810 -213 Hover/Click
May22 210706 430.00 438.20 423.50 424.30 -2.90 190 2,109 +39 Hover/Click
Total Volume and Open Interest 80,558 200,714 +1,102  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210706 34676 34755 34241 34460 -217 110,332 106,998 -860 Hover/Click
Dec21 210706 34519 34634 34138 34351 -213 25 410 -7 Hover/Click
Mar22 210706 34251 34251 34163 34251 -202 2 4 +1 Hover/Click
Jun22 210706 34136 34136 34136 34136 -201       Hover/Click
Total Volume and Open Interest 110,359 107,412 -866  
S & P 500(CME) Weekly Monthly
Sep21 210706 4334.00 4347.00 4328.50 4334.00 -8.75 2,001 12,360 -200  
Dec21 210706 4323.50 4323.50 4323.50 4323.50 -9.00        
Mar22 210706 1039.90 1039.90 1039.90 1039.90 -8.20        
Jun22 210706 1030.90 1030.90 1030.90 1030.90 -8.20        
Total Volume and Open Interest 2,001 12,434 -200  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210706 4341.00 4348.00 4305.25 4334.00 -8.75 985,190 2,497,732 +12,888 Hover/Click
Dec21 210706 4331.00 4337.25 4295.50 4323.50 -9.00 1,347 50,723 +537 Hover/Click
Mar22 210706 4328.50 4330.00 4288.50 4316.75 -8.25 10 1,114 +1 Hover/Click
Jun22 210706 4307.75 4307.75 4292.50 4307.75 -8.25 0 45,722 +0 Hover/Click
Total Volume and Open Interest 986,547 2,595,297 +13,426  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210706 14704.25 14790.00 14625.25 14775.50 +61.75 436,419 224,827 -120 Hover/Click
Dec21 210706 14706.00 14777.50 14614.75 14763.25 +61.25 352 977 +28 Hover/Click
Mar22 210706 14680.00 14764.50 14620.00 14761.50 +61.50 1 16 +1 Hover/Click
Total Volume and Open Interest 436,772 225,826 -91  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210706 2701.50 2711.90 2651.90 2673.80 -32.20 12,133 43,930 +1,201 Hover/Click
Dec21 210706 2678.80 2678.80 2659.20 2678.80 -32.60 0 1 +0 Hover/Click
Mar22 210706 2695.00 2695.00 2695.00 2695.00 -29.30       Hover/Click
Total Volume and Open Interest 12,133 43,931 +1,201  
Volatility Index(CBOE)
Jul21 210706 17.25 18.70 17.20 18.00 +0.53 46,292 136,480 -2,199  
Aug21 210706 19.33 20.30 19.30 19.85 +0.35 29,391 106,231 +4,730  
Sep21 210706 20.66 21.44 20.65 21.05 +0.25 8,161 32,408 +651  
Oct21 210706 21.56 22.23 21.54 21.83 +0.18 6,087 26,666 +1,898  
Total Volume and Open Interest 96,071 334,735 +5,603  
S & P 600(CME)
Sep21 210706 1350.50 1350.50 1350.50 1350.50 -20.00        
Dec21 210706 1351.40 1351.40 1351.40 1351.40 -19.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210706 2304.50 2311.80 2249.90 2269.90 -32.10 136,378 425,233 +7,669 Hover/Click
Dec21 210706 2299.00 2306.50 2248.00 2266.10 -31.40 222 364 +137 Hover/Click
Mar22 210706 2261.30 2261.30 2261.30 2261.30 -30.90 0 1 +0 Hover/Click
Total Volume and Open Interest 136,600 425,598 +7,806  
Nikkei 225(CME)
Sep21 210706 28780 28780 28270 28405 -385 3,416 16,490 -41  
Dec21 210706 28280 28280 28150 28280 -350 11 13 +1  
Total Volume and Open Interest 3,427 16,503 -40  
Nikkei 225(SGX) Weekly Monthly
Sep21 210706 28575 28740 28490 28635 +55 38,716 106,447 +2,414  
Dec21 210706 28470 28470 28470 28470 +55 0 10,639 +0  
Mar22 210706 28430 28430 28430 28430 +50 0 623 +0  
Total Volume and Open Interest 38,716 139,966 +912  
Nikkei 225 Mini(JPX)
Sep21 210706 28650 28735 28565 28610 +40 290,467 220,094 -2,427  
Dec21 210706 28350 28540 28300 28420 +40 6,085 7,029 +137  
Mar22 210706 28300 28475 28250 28360 +40 116 1,860 +16  
Total Volume and Open Interest 311,809 263,032 +7,742  
Nikkei 225(JPX)
Sep21 210706 28650 28740 28560 28610 +40 17,407 182,081 -645  
Dec21 210706 28460 28540 28400 28420 +40 31 43,900 +0  
Mar22 210706 28350 28360 28350 28360 +40 40 3,784 -3  
Total Volume and Open Interest 17,478 275,730 -568  
Nikkei 225(CME) Yen
Sep21 210706 28755 28755 28245 28385 -390 24,317 42,484 +1,827  
Dec21 210706 28380 28380 28070 28200 -380 0 9 +0  
Mar22 210706 28160 28160 28160 28160 -345        
Total Volume and Open Interest 24,317 42,543 +1,827  
Nikkei 225(CME) e-Mini Yen
Sep21 210706 28390 28390 28390 28390 -390        
Dec21 210706 28200 28200 28200 28200 -380        
Mar22 210706 28160 28160 28160 28160 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210706 6563.0 6563.0 6480.0 6504.5 -60.5 39,622 276,123 -1,279  
Aug21 210706 6531.0 6544.0 6484.5 6500.0 -60.5 22 32 -1  
Sep21 210706 6543.0 6543.0 6488.5 6496.5 -60.5 25 8,461 +247  
Dec21 210706 6470.0 6470.0 6470.0 6470.0 -61.0 0 28,504 +0  
Mar22 210706 6453.0 6453.0 6453.0 6453.0 -59.5        
Jun22 210706 6323.0 6323.0 6323.0 6323.0 -60.5        
Total Volume and Open Interest 39,669 322,624 -1,033  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210706 28094 28121 27806 27946 -140 144,839 103,859 +6,777  
Aug21 210706 28022 28030 27770 27884 -140 671 354 +153  
Sep21 210706 27959 27964 27677 27803 -137 378 2,600 +61  
Total Volume and Open Interest 146,225 111,519 +7,037  
DAX(EUREX) Weekly Monthly
Sep21 210706 15644.0 15678.0 15447.0 15478.0 -169.0 54,513 76,144 -7,116  
Dec21 210706 15555.0 15588.0 15425.0 15450.0 -169.0 18 362 +2  
Mar22 210706 15431.0 15431.0 15431.0 15431.0 -169.0 0 5 +0  
Total Volume and Open Interest 54,531 76,511 -7,114  
Mini-DAX(EUREX)
Sep21 210706 15638.0 15679.0 15446.0 15478.0 -169.0 34,002 16,501 -3,339  
Dec21 210706 15562.0 15600.0 15440.0 15450.0 -169.0 13 242 -4  
Mar22 210706 15541.0 15541.0 15431.0 15431.0 -169.0 0 1 +0  
Total Volume and Open Interest 34,015 16,744 -3,343  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210706 4078 4084 4025 4033 -45 469,333 2,828,956 -90,813  
Dec21 210706 4046 4050 4006 4011 -45 2 101,704 -5  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210706 11937 12008 11893 11936 -1 26,437 138,254 -508  
Dec21 210706 11907 11927 11903 11903 -1 16 755 +7  
Mar22 210706 11782 11782 11782 11782 -1 0 1 +0  
Total Volume and Open Interest 26,453 139,010 -501  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210706 7094.00 7102.50 7004.00 7022.50 -71.50 75,104 605,167 -5,019  
Dec21 210706 6989.00 6989.00 6989.00 6989.00 -70.50 6 33 -6  
Mar22 210706 6927.50 6927.50 6927.50 6927.50 -70.50 0 4 +0  
Total Volume and Open Interest 75,110 605,207 -5,025  
SPI 200(SFE) Weekly Monthly
Sep21 210706 7228.0 7261.0 7161.0 7173.0 -56.0 39,637 266,527 +2,448  
Dec21 210706 7145.0 7145.0 7145.0 7145.0 -56.0 0 145 +0  
Mar22 210706 7078.0 7078.0 7078.0 7078.0 -56.0        
Total Volume and Open Interest 39,638 267,566 +2,449  
FTSE MIB(ISE)
Sep21 210706 25345.00 25350.00 25050.00 25097.00 -249.00 12,411 76,637 -2,563  
Dec21 210706 24765.00 24950.00 24765.00 24765.00 -246.00 12 206 +7  
Mar22 210706 24575.00 24575.00 24575.00 24575.00 -246.00 0 1 +0  
Total Volume and Open Interest 12,423 76,844 -2,556  
KOSPI 200(KFE)
Sep21 210706 438.75 440.60 438.50 439.15 +0.90 132,469 235,925 -598  
Dec21 210706 438.50 440.00 438.20 438.70 +1.20 218 28,538 +3  
Mar22 210706 436.00 436.00 436.00 436.00 +2.50 0 2,527 +0  
Total Volume and Open Interest 132,687 282,961 -147  
GSCI(CME) Weekly Monthly
Jul21 210706 540.10 547.40 526.10 529.15 -12.45 99 3,997 -40  
Aug21 210706 526.90 544.45 523.80 525.50 -12.65 0 5 +0  
Sep21 210706 524.85 524.85 524.85 524.85 -13.95        
Total Volume and Open Interest 99 4,002 -40  
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!!!