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 Wed July 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210707 1399.00 1403.00 1366.75 1386.50 +22.75 1,542 2,016 -800 Hover/Click
Aug21 210707 1351.25 1388.00 1346.25 1366.75 +22.50 20,783 69,567 -1,602 Hover/Click
Sep21 210707 1322.75 1353.75 1316.00 1332.75 +20.00 7,426 37,125 +324 Hover/Click
Nov21 210707 1313.00 1346.00 1309.25 1327.25 +22.25 82,088 373,308 -1,966 Hover/Click
Jan22 210707 1317.25 1349.50 1313.50 1331.75 +22.50 10,843 59,052 +1,070 Hover/Click
Mar22 210707 1299.75 1329.00 1296.25 1313.25 +22.00 9,307 77,369 +1,257 Hover/Click
May22 210707 1292.00 1321.50 1289.75 1307.50 +22.50 3,385 33,879 +628 Hover/Click
Jul22 210707 1292.25 1318.00 1286.75 1304.75 +22.50 1,816 21,328 +422 Hover/Click
Aug22 210707 1294.00 1294.50 1277.75 1289.25 +22.50 93 901 -41 Hover/Click
Sep22 210707 1235.00 1250.50 1235.00 1247.50 +22.00 52 1,148 +8 Hover/Click
Nov22 210707 1205.00 1230.50 1201.50 1221.75 +21.50 907 13,259 +59 Hover/Click
Jan23 210707 1210.00 1225.00 1207.25 1222.50 +20.50 141 583 +29 Hover/Click
Mar23 210707 1208.00 1210.50 1206.00 1207.00 +18.00 16 281 -1 Hover/Click
May23 210707 1203.00 1203.00 1203.00 1203.00 +18.00 0 14 +0 Hover/Click
Total Volume and Open Interest 138,408 690,280 -611  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210707 360.60 360.60 355.00 357.20 +2.20 426 1,477 -263 Hover/Click
Aug21 210707 360.60 366.10 355.80 358.70 +2.10 13,800 58,567 -216 Hover/Click
Sep21 210707 360.20 367.80 357.60 360.40 +2.10 10,918 40,971 -699 Hover/Click
Oct21 210707 362.90 368.50 358.40 361.30 +2.20 7,683 26,112 -804 Hover/Click
Dec21 210707 366.80 371.60 361.80 364.90 +2.50 29,731 152,364 -42 Hover/Click
Jan22 210707 366.90 371.80 362.20 365.20 +2.40 6,656 31,906 -198 Hover/Click
Mar22 210707 364.80 368.70 359.70 362.40 +2.60 6,395 30,767 +913 Hover/Click
May22 210707 362.50 367.90 358.90 361.00 +2.40 1,268 17,530 -114 Hover/Click
Jul22 210707 364.20 370.00 361.00 362.70 +2.10 290 9,760 +10 Hover/Click
Aug22 210707 365.50 365.50 359.60 360.30 +2.00 32 2,369 -5 Hover/Click
Total Volume and Open Interest 77,391 381,449 -1,432  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210707 64.83 65.04 64.73 64.76 +0.93 311 497 -359 Hover/Click
Aug21 210707 60.45 61.78 59.40 61.06 +0.66 16,818 84,183 -584 Hover/Click
Sep21 210707 59.64 60.92 58.66 60.36 +0.76 12,671 44,347 +699 Hover/Click
Oct21 210707 59.01 60.41 58.27 59.93 +0.86 9,286 42,909 +749 Hover/Click
Dec21 210707 58.70 60.14 58.03 59.69 +0.91 44,167 186,258 -766 Hover/Click
Jan22 210707 58.19 59.57 57.60 59.24 +0.96 9,118 39,837 +894 Hover/Click
Mar22 210707 57.15 58.65 56.70 58.36 +1.01 7,814 35,647 +187 Hover/Click
May22 210707 55.96 57.70 55.90 57.49 +0.99 1,947 25,006 +164 Hover/Click
Jul22 210707 55.69 57.03 55.23 56.81 +0.97 1,103 13,296 +142 Hover/Click
Aug22 210707 55.57 56.18 55.52 56.07 +0.92 171 1,371 +27 Hover/Click
Total Volume and Open Interest 103,779 489,262 +1,233  
Canola(WCE) Weekly Monthly
Jul21 210707 850.7 850.7 850.7 850.7 +19.5 0 1,454 +0 Hover/Click
Nov21 210707 765.0 796.7 762.0 790.9 +19.5 7,769 130,035 +833 Hover/Click
Jan22 210707 760.0 792.1 760.0 786.3 +18.2 2,483 45,914 +1,096 Hover/Click
Mar22 210707 753.1 782.3 751.8 777.3 +17.2 12 12,077 +1 Hover/Click
May22 210707 745.0 769.3 741.3 764.2 +15.3 16 4,953 +0 Hover/Click
Total Volume and Open Interest 10,343 197,187 +1,934  
Corn(CBOT) Weekly Monthly
Jul21 210707 656.00 666.00 645.00 652.50 -3.50 4,751 2,606 -2,568 Hover/Click
Sep21 210707 551.00 558.00 531.50 542.75 -9.25 71,037 510,523 +334 Hover/Click
Dec21 210707 535.75 545.25 519.00 531.00 -8.75 143,052 615,066 +5,403 Hover/Click
Mar22 210707 544.75 552.25 527.00 538.75 -7.50 23,045 157,774 +1,660 Hover/Click
May22 210707 549.25 556.50 531.75 543.75 -6.50 9,804 64,094 +1,621 Hover/Click
Jul22 210707 548.00 555.50 531.75 543.50 -5.50 8,458 79,096 +455 Hover/Click
Sep22 210707 497.75 503.75 486.25 496.00 -2.00 573 17,749 +160 Hover/Click
Dec22 210707 482.75 487.25 474.25 483.25 +1.25 2,888 58,131 +483 Hover/Click
Mar23 210707 493.75 494.25 482.25 490.75 +1.50 49 2,368 +0 Hover/Click
May23 210707 494.00 497.50 486.25 494.00 +0.75 1 209 +1 Hover/Click
Total Volume and Open Interest 263,776 1,512,011 +7,561  
Wheat(CBOT) Weekly Monthly
Jul21 210707 626.00 626.00 613.75 614.75 -5.25 401 400 -270 Hover/Click
Sep21 210707 623.25 634.25 618.00 622.25 -3.75 61,108 181,887 -1,840 Hover/Click
Dec21 210707 630.75 642.50 625.50 630.50 -3.00 35,132 94,289 -605 Hover/Click
Mar22 210707 638.75 650.50 633.75 638.25 -3.50 9,861 28,716 +878 Hover/Click
May22 210707 644.00 654.00 638.25 643.00 -3.00 2,963 5,741 +387 Hover/Click
Jul22 210707 643.75 653.50 637.50 643.00 -3.00 3,405 18,719 +338 Hover/Click
Total Volume and Open Interest 113,810 337,414 -998  
Wheat(KCBT) Weekly Monthly
Jul21 210707 577.25 586.75 573.25 581.00 +5.50 291 259 -100 Hover/Click
Sep21 210707 583.00 595.00 578.25 584.50 +0.75 27,265 103,432 +653 Hover/Click
Dec21 210707 595.00 606.50 590.00 595.75 +0.25 17,297 57,109 -610 Hover/Click
Mar22 210707 604.75 616.50 600.75 606.00 unch 6,623 14,753 +809 Hover/Click
May22 210707 623.25 623.25 608.00 613.00 unch 1,441 2,638 -152 Hover/Click
Jul22 210707 611.00 619.00 606.75 611.50 unch 1,324 4,102 -16 Hover/Click
Sep22 210707 611.75 620.75 611.75 615.50 +0.50 265 680 -21 Hover/Click
Total Volume and Open Interest 55,181 184,533 +832  
Wheat(MGE) Weekly Monthly
Jul21 210707 810.00 810.00 810.00 810.00 +2.25 3 11 -54 Hover/Click
Sep21 210707 798.25 817.00 796.00 808.00 +14.75 6,239 44,753 -120 Hover/Click
Dec21 210707 793.00 809.75 791.25 800.00 +10.75 2,400 20,020 +429 Hover/Click
Mar22 210707 787.50 801.75 786.25 793.00 +8.25 1,180 7,339 +142 Hover/Click
May22 210707 787.00 787.00 785.50 785.50 +5.75 137 2,124 -57 Hover/Click
Jul22 210707 776.50 776.50 776.50 776.50 +7.25 60 602 +7 Hover/Click
Total Volume and Open Interest 10,085 75,769 +346  
Oats(CBOT) Weekly Monthly
Jul21 210707 381.00 381.00 381.00 381.00 +2.75 3 1 -6 Hover/Click
Sep21 210707 372.25 378.00 371.50 373.75 +2.25 39 672 -11 Hover/Click
Dec21 210707 370.00 377.50 369.50 374.00 +2.75 289 2,573 +12 Hover/Click
Mar22 210707 376.00 376.00 376.00 376.00 +2.50 3 95 +1 Hover/Click
Total Volume and Open Interest 334 3,353 -4  
Rough Rice(CBOT) Weekly Monthly
Jul21 210707 12.60 12.60 12.60 12.60 +0.08 5 39 -70 Hover/Click
Sep21 210707 12.82 12.95 12.79 12.89 +0.07 382 6,807 +9 Hover/Click
Nov21 210707 13.05 13.12 13.03 13.11 +0.07 6 251 +4 Hover/Click
Jan22 210707 13.42 13.42 13.31 13.31 +0.04 1 31 +0 Hover/Click
Total Volume and Open Interest 394 7,155 -57  
Live Cattle(CME) Weekly Monthly
Aug21 210707 122.330 122.430 119.830 120.600 -1.800 20,913 119,301 -3,532 Hover/Click
Oct21 210707 128.150 128.150 125.930 126.700 -1.450 11,781 80,711 +543 Hover/Click
Dec21 210707 132.535 132.575 130.750 131.485 -1.065 7,609 54,030 +787 Hover/Click
Feb22 210707 136.500 136.500 134.985 135.535 -0.965 3,681 25,039 +530 Hover/Click
Apr22 210707 139.000 139.000 137.485 138.080 -1.020 2,069 13,450 +215 Hover/Click
Jun22 210707 133.350 133.350 132.100 132.685 -1.000 462 4,297 +135 Hover/Click
Total Volume and Open Interest 46,657 298,630 -1,276  
Feeder Cattle(CME) Weekly Monthly
Aug21 210707 160.500 161.100 158.300 159.000 -1.630 3,726 20,914 +127 Hover/Click
Sep21 210707 162.535 163.150 160.630 161.535 -1.200 2,056 7,756 +196 Hover/Click
Oct21 210707 164.400 165.080 162.500 163.500 -1.150 1,652 6,113 +7 Hover/Click
Nov21 210707 165.685 166.285 163.700 164.485 -1.415 926 5,369 +31 Hover/Click
Jan22 210707 166.185 166.380 163.500 164.235 -1.895 769 3,110 +85 Hover/Click
Mar22 210707 166.800 166.985 164.285 164.630 -2.220 272 1,198 +51 Hover/Click
Apr22 210707 167.735 167.735 165.350 165.500 -2.185 57 353 +22 Hover/Click
Total Volume and Open Interest 9,472 45,021 +521  
Lean Hogs(CME) Weekly Monthly
Jul21 210707 109.850 109.850 108.730 109.150 -0.780 5,071 18,789 -1,456 Hover/Click
Aug21 210707 102.050 102.730 100.100 100.400 -1.950 19,768 78,975 -1,972 Hover/Click
Oct21 210707 84.450 85.230 83.550 83.730 -0.720 10,880 63,476 -196 Hover/Click
Dec21 210707 78.230 78.650 77.530 77.730 -0.200 8,695 52,414 -537 Hover/Click
Feb22 210707 82.250 82.800 81.800 82.000 +0.020 4,383 24,349 +833 Hover/Click
Apr22 210707 85.750 86.100 85.230 85.400 -0.050 2,148 15,278 +510 Hover/Click
May22 210707 88.350 88.980 88.350 88.350 -0.050 11 486 +5  
Jun22 210707 93.180 93.580 92.750 92.950 +0.020 857 6,999 +328 Hover/Click
Total Volume and Open Interest 51,992 264,103 -2,412  
Class III Milk(CME) Weekly Monthly
Jul21 210707 16.74 17.00 16.69 16.95 +0.21 273 4,276 -63 Hover/Click
Aug21 210707 16.70 17.00 16.60 16.92 +0.33 345 4,400 +155 Hover/Click
Sep21 210707 17.10 17.25 17.01 17.16 +0.04 232 4,353 +134 Hover/Click
Oct21 210707 18.00 18.05 17.89 18.03 +0.03 62 2,506 +26 Hover/Click
Nov21 210707 18.05 18.10 17.95 18.02 -0.06 44 2,290 +24 Hover/Click
Dec21 210707 17.80 17.83 17.77 17.77 -0.09 50 1,942 +17 Hover/Click
Jan22 210707 17.62 17.62 17.60 17.60 -0.03 79 1,045 +62 Hover/Click
Feb22 210707 17.65 17.65 17.60 17.60 -0.07 77 800 +57 Hover/Click
Mar22 210707 17.68 17.68 17.61 17.64 -0.06 82 808 +62 Hover/Click
Apr22 210707 17.70 17.72 17.70 17.72 +0.02 80 467 +64 Hover/Click
May22 210707 17.72 17.72 17.66 17.72 -0.01 80 498 +66 Hover/Click
Jun22 210707 17.65 17.65 17.65 17.65 -0.10 82 482 +66 Hover/Click
Jul22 210707 17.85 17.85 17.65 17.85 -0.07 10 140 +10 Hover/Click
Total Volume and Open Interest 1,511 24,594 +695  
Cocoa(ICE) Weekly Monthly
Jul21 210707 2296 2297 2267 2267 -2 2 8 -22 Hover/Click
Sep21 210707 2297 2311 2276 2296 -2 22,939 110,999 +342 Hover/Click
Dec21 210707 2358 2368 2336 2353 -2 9,872 62,687 +904 Hover/Click
Mar22 210707 2384 2391 2365 2375 -7 5,159 34,159 +892 Hover/Click
May22 210707 2388 2407 2383 2392 -6 1,291 10,082 +67 Hover/Click
Jul22 210707 2401 2420 2397 2406 -5 574 5,580 -1 Hover/Click
Sep22 210707 2410 2428 2407 2415 -5 341 7,918 +189 Hover/Click
Total Volume and Open Interest 40,942 241,396 +2,987  
Coffee "C"(ICE) Weekly Monthly
Jul21 210707 149.75 149.75 149.75 149.75 +1.85 7 176 -28 Hover/Click
Sep21 210707 148.60 152.30 148.60 149.95 +1.85 17,392 132,635 +137 Hover/Click
Dec21 210707 151.60 155.30 151.60 152.95 +1.85 5,762 66,356 +579 Hover/Click
Mar22 210707 154.30 157.90 154.30 155.60 +1.90 3,742 40,507 +229 Hover/Click
May22 210707 155.65 159.15 155.65 156.95 +1.95 1,983 10,942 -112 Hover/Click
Jul22 210707 156.75 160.10 156.75 158.05 +2.00 629 6,070 +40 Hover/Click
Total Volume and Open Interest 29,879 278,028 +884  
Orange Juice(ICE) Weekly Monthly
Jul21 210707 129.75 129.75 122.75 122.75 +3.65 41 3 -41 Hover/Click
Sep21 210707 123.00 126.20 121.30 125.75 +3.65 763 9,824 +131 Hover/Click
Nov21 210707 125.90 128.50 124.45 128.50 +3.80 198 1,150 +14 Hover/Click
Jan22 210707 128.15 131.60 128.15 131.60 +3.65 93 370 +73 Hover/Click
Mar22 210707 134.35 134.35 134.35 134.35 +3.65 0 29 +0 Hover/Click
May22 210707 135.95 135.95 135.95 135.95 +3.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,095 11,377 +177  
Sugar #11(ICE) Weekly Monthly
Oct21 210707 17.89 18.11 17.45 17.75 -0.12 49,059 448,751 +3,993 Hover/Click
Mar22 210707 18.23 18.44 17.80 18.02 -0.18 17,514 184,469 +3,016 Hover/Click
May22 210707 17.40 17.57 16.99 17.18 -0.18 7,532 91,780 +1,670 Hover/Click
Jul22 210707 16.63 16.80 16.27 16.43 -0.20 5,899 80,485 -290 Hover/Click
Oct22 210707 16.19 16.36 15.88 16.03 -0.16 1,649 55,084 +348 Hover/Click
Mar23 210707 16.21 16.37 16.01 16.12 -0.13 889 24,424 +82 Hover/Click
May23 210707 15.26 15.41 15.15 15.20 -0.12 320 10,814 +117 Hover/Click
Jul23 210707 14.71 14.71 14.48 14.53 -0.14 146 13,645 -25 Hover/Click
Total Volume and Open Interest 83,079 920,196 +8,918  
London Cocoa(LCE) Weekly Monthly
Jul21 210707 1588 1597 1557 1572 -13 1,144 9,205 -612 Hover/Click
Sep21 210707 1609 1610 1578 1593 -10 2,927 57,420 -76 Hover/Click
Dec21 210707 1648 1654 1631 1645 -3 859 62,820 -41 Hover/Click
Mar22 210707 1663 1668 1651 1660 -3 707 56,864 +147 Hover/Click
May22 210707 1671 1671 1657 1666 -2 188 22,666 +31 Hover/Click
Jul22 210707 1677 1677 1665 1673 -1 42 11,185 -4 Hover/Click
Sep22 210707 1680 1680 1668 1676 -1 69 15,297 +7 Hover/Click
Total Volume and Open Interest 6,138 242,605 -463  
London Sugar(LCE) Weekly Monthly
Aug21 210707 447.10 451.10 430.40 438.70 -5.30 2,332 21,038 -1,152 Hover/Click
Oct21 210707 473.00 474.40 460.00 466.00 -3.20 2,122 28,695 +908 Hover/Click
Dec21 210707 480.60 481.50 468.80 473.60 -3.50 332 9,560 +180 Hover/Click
Mar22 210707 482.40 482.40 471.70 476.40 -3.00 139 8,815 +69 Hover/Click
May22 210707 474.60 474.60 465.30 467.80 -4.00 202 6,311 -69 Hover/Click
Total Volume and Open Interest 5,260 80,520 -157  
Cotton(ICE) Weekly Monthly
Jul21 210707 86.63 86.63 86.63 86.63 +0.25 0 2 +0 Hover/Click
Oct21 210707 88.20 88.38 87.17 88.08 +0.22 5 280 +0 Hover/Click
Dec21 210707 87.40 87.95 86.57 87.63 +0.23 15,106 148,366 +617 Hover/Click
Mar22 210707 87.21 87.70 86.53 87.41 +0.19 2,464 39,545 +639 Hover/Click
May22 210707 86.66 87.02 86.11 86.77 +0.10 856 7,181 -208 Hover/Click
Jul22 210707 85.67 85.98 85.08 85.66 +0.02 615 10,318 +259 Hover/Click
Total Volume and Open Interest 19,605 218,923 +1,452  
Lumber(CME) Weekly Monthly
Jul21 210707 795.0 809.7 763.7 780.0 -12.9 65 345 -6  
Sep21 210707 813.9 852.4 793.0 816.6 -3.8 251 1,207 +38  
Nov21 210707 794.7 819.5 771.5 790.4 +5.5 50 474 +1  
Jan22 210707 775.0 800.0 775.0 800.0 +0.6 27 138 +0  
Mar22 210707 775.0 783.5 775.0 783.5 -10.5 0 21 +0  
May22 210707 799.5 799.5 799.5 799.5 -10.5 0 4 +0  
Jul22 210707 784.7 784.7 784.7 784.7 -10.5        
Total Volume and Open Interest 393 2,189 +33  
Crude Oil(NYM) Weekly Monthly
Aug21 210707 73.85 74.86 71.07 72.20 -1.17 377,531 382,463 -15,152 Hover/Click
Sep21 210707 73.00 74.06 70.44 71.50 -1.08 163,674 392,178 -755 Hover/Click
Oct21 210707 71.71 72.94 69.44 70.42 -1.04 97,815 164,412 +18,105 Hover/Click
Nov21 210707 70.77 71.90 68.56 69.45 -0.98 47,914 135,726 +4,264 Hover/Click
Dec21 210707 70.04 71.03 67.74 68.64 -0.94 77,321 321,229 -3,967 Hover/Click
Jan22 210707 69.19 70.20 67.05 67.89 -0.93 17,441 69,125 +1,131 Hover/Click
Feb22 210707 68.15 69.43 66.43 67.20 -0.92 7,668 57,475 -1,046 Hover/Click
Mar22 210707 67.81 68.75 65.80 66.57 -0.91 13,937 79,294 +228 Hover/Click
Apr22 210707 66.90 67.95 65.22 65.98 -0.90 3,069 44,921 +394 Hover/Click
May22 210707 66.33 67.60 64.72 65.42 -0.90 2,027 39,944 -44 Hover/Click
Jun22 210707 66.21 67.04 64.13 64.89 -0.88 16,925 148,644 +457 Hover/Click
Jul22 210707 65.41 66.22 63.69 64.34 -0.87 1,661 29,167 +301 Hover/Click
Aug22 210707 65.25 65.37 63.19 63.82 -0.86 270 25,230 +25 Hover/Click
Sep22 210707 64.13 65.11 62.89 63.33 -0.85 1,266 41,636 +529 Hover/Click
Oct22 210707 62.86 64.32 62.62 62.86 -0.85 231 18,623 +23 Hover/Click
Nov22 210707 62.42 63.95 62.22 62.42 -0.85 423 22,742 +21 Hover/Click
Total Volume and Open Interest 852,400 2,417,932 +5,460  
e-miNY Crude Oil(NYM)
Aug21 210707 73.800 74.850 71.075 72.200 -1.175 15,500 2,171 -195  
Sep21 210707 73.050 74.050 70.450 71.500 -1.075 2,150 737 -41  
Oct21 210707 71.925 72.900 69.475 70.425 -1.025 106 293 +34  
Nov21 210707 70.650 71.750 68.575 69.450 -0.975 11 91 +2  
Dec21 210707 70.000 71.000 67.700 68.650 -0.925 38 299 +4  
Jan22 210707 69.050 69.975 67.300 67.900 -0.925 18 39 -14  
Feb22 210707 68.300 69.000 66.800 67.200 -0.925 3 22 +1  
Mar22 210707 68.350 68.600 65.850 66.575 -0.900 0 26 +0  
Apr22 210707 68.025 68.025 65.700 65.975 -0.900 7 30 +1  
May22 210707 65.425 65.425 65.425 65.425 -0.900 0 11 +0  
Total Volume and Open Interest 17,839 3,931 -209  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210707 212.43 215.05 206.20 208.91 -1.58 44,663 128,068 -1,508 Hover/Click
Sep21 210707 212.68 215.24 206.46 209.12 -1.62 18,281 61,256 +1,934 Hover/Click
Oct21 210707 212.37 215.16 206.44 209.08 -1.64 10,810 30,669 -1,500 Hover/Click
Nov21 210707 212.29 214.85 206.32 208.90 -1.66 2,929 30,023 -459 Hover/Click
Dec21 210707 211.01 214.65 206.00 208.64 -1.66 9,654 55,972 -667 Hover/Click
Jan22 210707 213.15 213.70 205.90 208.38 -1.66 1,647 20,120 +4 Hover/Click
Feb22 210707 211.35 213.10 205.47 207.83 -1.63 1,267 12,022 -23 Hover/Click
Mar22 210707 211.21 212.36 204.26 206.74 -1.64 2,584 14,905 +343 Hover/Click
Apr22 210707 208.86 210.10 203.09 205.19 -1.58 775 3,723 +124 Hover/Click
May22 210707 207.81 208.70 201.70 203.97 -1.51 576 2,352 -29 Hover/Click
Jun22 210707 208.00 208.16 200.55 203.12 -1.42 2,735 21,252 +713 Hover/Click
Jul22 210707 204.65 204.65 200.90 202.85 -1.37 177 2,135 -36 Hover/Click
Aug22 210707 201.43 205.20 201.10 202.67 -1.33 95 1,417 +10 Hover/Click
Sep22 210707 201.18 205.03 201.18 202.54 -1.29 61 1,380 +0 Hover/Click
Total Volume and Open Interest 97,380 409,035 -943  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210707 224.16 226.32 216.74 220.60 -2.22 64,758 128,636 -4,848 Hover/Click
Sep21 210707 222.40 225.00 215.74 219.26 -2.14 42,398 83,792 +4,432 Hover/Click
Oct21 210707 210.16 212.66 203.75 206.99 -2.15 17,668 43,827 -315 Hover/Click
Nov21 210707 206.24 208.49 199.83 202.91 -2.05 8,148 28,992 +218 Hover/Click
Dec21 210707 201.90 205.00 196.52 199.54 -1.92 10,247 49,871 +1,262 Hover/Click
Jan22 210707 201.59 203.10 195.70 198.28 -1.83 1,671 9,653 +74 Hover/Click
Feb22 210707 201.91 202.90 195.32 198.21 -1.76 987 7,858 -225 Hover/Click
Mar22 210707 202.52 203.50 196.02 198.88 -1.73 1,619 8,562 +500 Hover/Click
Apr22 210707 209.01 215.10 208.30 210.99 -1.50 154 3,659 -63 Hover/Click
May22 210707 208.76 214.70 208.19 210.59 -1.47 49 1,039 +0 Hover/Click
Total Volume and Open Interest 147,841 376,170 +1,137  
e-miNY RBOB Gasoline(NYM)
Aug21 210707 220.60 220.60 220.60 220.60 -2.22 0 1 +0  
Sep21 210707 219.26 219.26 219.26 219.26 -2.14        
Oct21 210707 206.99 206.99 206.99 206.99 -2.15        
Nov21 210707 202.91 202.91 202.91 202.91 -2.05        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210707 3.673 3.707 3.520 3.596 -0.041 111,464 216,365 +790 Hover/Click
Sep21 210707 3.649 3.677 3.495 3.574 -0.034 52,041 230,338 +3,635 Hover/Click
Oct21 210707 3.638 3.668 3.496 3.576 -0.027 39,312 166,164 -540 Hover/Click
Nov21 210707 3.707 3.716 3.553 3.633 -0.022 19,610 100,102 +830 Hover/Click
Dec21 210707 3.779 3.803 3.651 3.730 -0.014 12,742 67,710 -817 Hover/Click
Jan22 210707 3.839 3.866 3.716 3.794 -0.014 21,601 114,922 +463 Hover/Click
Feb22 210707 3.765 3.783 3.641 3.715 -0.014 8,622 43,801 +581 Hover/Click
Mar22 210707 3.513 3.542 3.430 3.498 +0.001 13,468 91,011 +33 Hover/Click
Apr22 210707 3.008 3.027 2.957 3.011 +0.008 12,341 88,456 +2,183 Hover/Click
May22 210707 2.905 2.938 2.875 2.922 +0.008 6,210 75,315 +2,133 Hover/Click
Jun22 210707 2.943 2.969 2.906 2.952 +0.008 1,981 27,017 -108 Hover/Click
Jul22 210707 2.981 3.001 2.944 2.988 +0.008 1,414 21,904 +72 Hover/Click
Aug22 210707 3.000 3.012 2.949 2.992 +0.007 1,018 20,534 +148 Hover/Click
Sep22 210707 2.980 3.000 2.933 2.977 +0.007 2,674 20,414 +469 Hover/Click
Oct22 210707 2.998 3.026 2.957 3.001 +0.007 4,889 58,555 +1,152 Hover/Click
Nov22 210707 3.060 3.065 3.016 3.055 +0.007 1,770 24,471 +429 Hover/Click
Total Volume and Open Interest 313,317 1,444,918 +12,468  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210707 74.69 75.99 72.60 73.43 -1.10 157,222 620,623 -1,357 Hover/Click
Oct21 210707 73.79 75.01 71.72 72.55 -1.03 87,747 274,405 -4,922 Hover/Click
Nov21 210707 72.90 74.11 70.94 71.73 -0.99 54,437 152,083 +2,435 Hover/Click
Dec21 210707 72.11 73.25 70.14 70.96 -0.96 82,645 286,450 -512 Hover/Click
Jan22 210707 71.39 72.50 69.49 70.26 -0.95 16,562 84,597 +1,668 Hover/Click
Feb22 210707 70.77 71.84 68.92 69.65 -0.94 9,592 71,959 -342 Hover/Click
Mar22 210707 70.45 71.29 68.44 69.14 -0.93 12,195 79,202 +272 Hover/Click
Apr22 210707 69.81 70.81 68.05 68.69 -0.92 3,781 37,466 +37 Hover/Click
May22 210707 69.38 70.35 67.60 68.27 -0.91 3,483 35,670 -40 Hover/Click
Jun22 210707 69.13 69.90 67.19 67.86 -0.90 14,235 134,371 -893 Hover/Click
Jul22 210707 67.90 67.90 67.46 67.46 -0.90 505 35,157 +45 Hover/Click
Aug22 210707 67.08 67.08 67.08 67.08 -0.89 442 30,293 +31 Hover/Click
Sep22 210707 66.25 66.70 66.25 66.70 -0.89 1,387 36,713 +34 Hover/Click
Oct22 210707 66.33 66.33 66.33 66.33 -0.89 705 21,823 -91 Hover/Click
Total Volume and Open Interest 470,122 2,365,399 -2,277  
Gas Oil(ICE) Weekly Monthly
Jul21 210707 599.75 610.00 585.25 585.50 -13.25 30,205 85,672 -1,841 Hover/Click
Aug21 210707 600.75 611.00 586.25 586.75 -13.00 65,150 199,049 +6,569 Hover/Click
Sep21 210707 601.25 611.75 587.00 587.75 -13.00 38,156 153,624 +4,159 Hover/Click
Oct21 210707 602.25 612.00 587.50 588.25 -13.00 13,848 147,362 -597 Hover/Click
Nov21 210707 599.25 609.50 585.25 586.25 -12.75 5,994 79,940 +513 Hover/Click
Dec21 210707 597.00 606.00 581.75 583.25 -12.50 18,596 162,796 +875 Hover/Click
Jan22 210707 592.75 603.50 580.75 581.25 -12.75 3,213 45,650 +550 Hover/Click
Feb22 210707 590.50 601.75 579.25 580.00 -12.50 1,867 13,540 +176 Hover/Click
Mar22 210707 587.50 600.00 577.50 578.25 -12.25 1,612 19,015 +170 Hover/Click
Apr22 210707 587.25 597.00 575.25 576.00 -12.00 847 7,128 -306 Hover/Click
Total Volume and Open Interest 188,641 1,063,151 +10,063  
Ethanol(CBOT)
Aug21 210707 2.350 2.350 2.350 2.350 -0.030 0 2 +0  
Sep21 210707 2.350 2.350 2.350 2.350 -0.030        
Oct21 210707 2.337 2.337 2.337 2.337 -0.030        
Nov21 210707 2.337 2.337 2.337 2.337 -0.030        
Dec21 210707 2.337 2.337 2.337 2.337 -0.030        
Jan22 210707 2.267 2.267 2.267 2.267 -0.030        
Feb22 210707 2.267 2.267 2.267 2.267 -0.030        
Mar22 210707 2.267 2.267 2.267 2.267 -0.030        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210707 73.54 74.86 71.10 72.20 -1.17 11,453 44,100 -569 Hover/Click
Sep21 210707 72.74 74.05 70.45 71.50 -1.08 12,250 93,247 -975 Hover/Click
Oct21 210707 71.55 72.86 69.57 70.42 -1.04 6,871 43,517 -448 Hover/Click
Nov21 210707 71.29 71.82 68.64 69.45 -0.98 4,298 23,986 +191 Hover/Click
Dec21 210707 70.02 70.87 67.88 68.64 -0.94 9,026 119,207 -748 Hover/Click
Jan22 210707 69.84 70.05 67.30 67.89 -0.93 1,613 15,097 -150 Hover/Click
Feb22 210707 69.32 69.32 66.60 67.20 -0.92 656 9,586 +72 Hover/Click
Mar22 210707 68.66 68.66 65.87 66.57 -0.91 664 19,639 +212 Hover/Click
Apr22 210707 67.39 67.39 65.40 65.98 -0.90 76 6,022 -3 Hover/Click
May22 210707 65.42 65.42 65.42 65.42 -0.90 30 4,639 +0 Hover/Click
Jun22 210707 66.24 66.28 64.29 64.89 -0.88 1,130 42,607 +155 Hover/Click
Jul22 210707 64.34 64.34 64.34 64.34 -0.87 4 2,604 +0 Hover/Click
Aug22 210707 63.82 63.82 63.82 63.82 -0.86 17 3,363 +0 Hover/Click
Sep22 210707 63.33 63.33 63.33 63.33 -0.85 223 7,126 +0 Hover/Click
Oct22 210707 62.86 62.86 62.86 62.86 -0.85 3 3,942 -2 Hover/Click
Nov22 210707 62.42 62.42 62.42 62.42 -0.85 4 4,228 -4 Hover/Click
Total Volume and Open Interest 50,414 587,527 -2,055  
US Dollar Index(ICE) Weekly Monthly
Sep21 210707 92.540 92.840 92.415 92.645 +0.102 24,557 36,045 +0 Hover/Click
Dec21 210707 92.515 92.820 92.470 92.625 +0.107 198 990 +0 Hover/Click
Mar22 210707 92.460 92.560 92.460 92.560 +0.107 4 58 +0 Hover/Click
Total Volume and Open Interest 24,759 37,093 +0  
Australian Dollar(CME) Weekly Monthly
Sep21 210707 74.99 75.37 74.65 74.89 -0.10 96,022 151,828 +6,285 Hover/Click
Dec21 210707 74.96 75.37 74.70 74.92 -0.10 47 288 +6 Hover/Click
Mar22 210707 74.94 75.40 74.72 74.94 -0.10 0 40 +0 Hover/Click
Total Volume and Open Interest 96,149 152,450 +6,282  
British Pound(CME) Weekly Monthly
Sep21 210707 138.00 138.44 137.55 138.02 +0.01 89,514 168,511 -274 Hover/Click
Dec21 210707 138.09 138.42 137.59 138.04 +0.01 80 2,189 -40 Hover/Click
Mar22 210707 138.09 138.46 137.67 138.09 +0.01 0 168 +0 Hover/Click
Total Volume and Open Interest 89,725 172,564 -330  
Canadian Dollar(CME) Weekly Monthly
Sep21 210707 80.27 80.50 79.87 80.15 -0.09 78,327 191,759 +2,385 Hover/Click
Dec21 210707 80.26 80.49 79.88 80.15 -0.09 152 6,956 +85 Hover/Click
Mar22 210707 80.15 80.48 79.89 80.15 -0.09 6 517 +2 Hover/Click
Jun22 210707 79.90 80.42 79.89 80.11 -0.09 11 89 +3 Hover/Click
Total Volume and Open Interest 78,518 200,641 +2,473  
Japanese Yen(CME) Weekly Monthly
Sep21 210707 90.45 90.64 90.29 90.45 unch 101,678 212,065 -5,195 Hover/Click
Dec21 210707 90.66 90.70 90.37 90.52 unch 51 295 -8 Hover/Click
Mar22 210707 90.65 90.76 90.51 90.65 unch 0 4 +0 Hover/Click
Total Volume and Open Interest 101,778 213,419 -5,217  
Swiss Franc(CME) Weekly Monthly
Sep21 210707 108.35 108.62 108.08 108.29 -0.03 29,459 44,275 +1,259 Hover/Click
Dec21 210707 108.55 108.85 108.37 108.55 -0.03 0 103 +0 Hover/Click
Mar22 210707 108.85 108.98 108.84 108.85 -0.03 0 33 +0 Hover/Click
Total Volume and Open Interest 29,459 44,424 +1,259  
EuroFX(CME) Weekly Monthly
Sep21 210707 118.37 118.54 117.97 118.22 -0.18 189,619 674,940 +521 Hover/Click
Dec21 210707 118.55 118.74 118.20 118.43 -0.18 333 6,066 +1 Hover/Click
Mar22 210707 118.83 119.00 118.46 118.70 -0.18 32 9,306 +20 Hover/Click
Total Volume and Open Interest 190,868 694,727 +577  
Mexican Peso(CME) Weekly Monthly
Sep21 210707 495.00 498.13 493.25 496.75 +2.00 49,671 147,585 +3,119 Hover/Click
Dec21 210707 490.75 492.00 487.50 490.75 +2.00 10 96 +3 Hover/Click
Total Volume and Open Interest 49,681 147,728 +3,122  
Brazilian Real(CME) Weekly Monthly
Aug21 210707 191.00 192.90 188.50 190.40 -1.40 11,360 40,201 +1,580  
Sep21 210707 190.00 192.10 187.90 189.65 -1.45 1,310 3,806 +5 Hover/Click
Oct21 210707 190.05 191.25 187.60 189.00 -1.30 0 6 +0  
Nov21 210707 188.25 190.10 186.80 188.25 -1.20        
Total Volume and Open Interest 12,670 44,013 +1,585  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210707 162~180 163~260 162~070 163~090 +1~060 302,925 1,173,601 +4,829 Hover/Click
Dec21 210707 162~090 162~090 161~170 161~250 +1~060 2 9 -1 Hover/Click
Mar22 210707 161~250 161~250 161~250 161~250 +1~060       Hover/Click
Total Volume and Open Interest 302,927 1,173,610 +4,828  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210707 133~110 133~225 133~065 133~175 +0~105 1,303,525 4,254,728 -37,856 Hover/Click
Dec21 210707 132~205 133~010 132~170 132~285 +0~110 189 420 +24 Hover/Click
Mar22 210707 132~265 132~265 132~265 132~265 +0~110       Hover/Click
Total Volume and Open Interest 1,303,714 4,255,148 -37,832  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210707 123~262 123~296 123~232 123~292 +0~044 809,041 3,531,190 +15,502 Hover/Click
Dec21 210707 123~076 123~142 123~076 123~142 +0~072       Hover/Click
Total Volume and Open Interest 809,041 3,531,190 +15,502  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210707 110~073 110~077 110~065 110~076 +0~004 325,711 2,100,392 -1,215 Hover/Click
Dec21 210707 110~046 110~046 110~046 110~046 +0~004 0 1 +0 Hover/Click
Mar22 210707 110~046 110~046 110~046 110~046 +0~004       Hover/Click
Total Volume and Open Interest 325,711 2,100,393 -1,215  
Eurodollars(CME) Weekly Monthly
Sep21 210707 99.860 99.875 99.860 99.875 +0.005 82,399 985,195 +4,160  
Dec21 210707 99.810 99.815 99.800 99.810 unch 95,538 1,026,222 -6,860  
Mar22 210707 99.820 99.825 99.810 99.820 unch 102,788 876,340 -6,569  
Jun22 210707 99.760 99.765 99.745 99.760 unch 127,393 809,597 -2,410  
Sep22 210707 99.675 99.685 99.660 99.680 +0.005 173,072 681,585 +2,699  
Dec22 210707 99.530 99.545 99.515 99.540 +0.010 236,748 863,304 +11,507  
Mar23 210707 99.430 99.445 99.410 99.435 +0.010 139,866 981,678 +9,323  
Jun23 210707 99.300 99.315 99.275 99.305 +0.010 202,991 965,724 +21,901  
Sep23 210707 99.085 99.105 99.060 99.095 +0.015 206,152 775,618 -4,000  
Dec23 210707 98.965 98.990 98.940 98.980 +0.025 215,218 854,327 +9,188  
Mar24 210707 98.850 98.880 98.830 98.875 +0.030 98,842 345,425 -2,754  
Jun24 210707 98.750 98.785 98.725 98.775 +0.035 89,444 436,777 -10,426  
Sep24 210707 98.655 98.700 98.635 98.680 +0.035 102,902 512,746 -687  
Dec24 210707 98.580 98.625 98.555 98.605 +0.045 158,005 733,770 +34,719  
Mar25 210707 98.525 98.580 98.510 98.555 +0.045 46,100 274,895 +5,001  
Jun25 210707 98.470 98.535 98.460 98.500 +0.045 47,840 170,724 -3,999  
Sep25 210707 98.430 98.490 98.410 98.455 +0.050 30,299 195,336 -4,553  
Dec25 210707 98.365 98.435 98.350 98.395 +0.050 42,348 167,559 +6,472  
Total Volume and Open Interest 2,287,007 12,388,124 +63,057  
Ultra T-Bond(CBOT)
Sep21 210707 196~04 198~13 195~16 197~14 +2~09 111,733 1,194,550 +5,092  
Dec21 210707 196~14 196~14 196~14 196~14 +2~09        
Mar22 210707 196~14 196~14 196~14 196~14 +2~09        
Total Volume and Open Interest 111,733 1,194,550 +5,092  
Ultra 10-Yr T-Note(CBOT)
Sep21 210707 148~180 149~095 148~105 148~305 +0~215 231,738 1,538,603 -5,697  
Dec21 210707 148~125 148~125 148~125 148~125 +0~215        
Mar22 210707 148~125 148~125 148~125 148~125 +0~215        
Total Volume and Open Interest 231,738 1,538,603 -5,697  
30 Day Federal Funds(CBOT)
Jul21 210707 99.902 99.905 99.902 99.905 unch 4,779 146,129 +2,007  
Aug21 210707 99.910 99.910 99.905 99.910 unch 919 106,998 -61  
Sep21 210707 99.910 99.910 99.905 99.910 unch 419 70,271 +182  
Oct21 210707 99.910 99.910 99.910 99.910 unch 407 78,724 +69  
Nov21 210707 99.910 99.915 99.910 99.910 unch 2,380 87,686 -829  
Dec21 210707 99.910 99.910 99.910 99.910 unch 534 52,185 +15  
Total Volume and Open Interest 81,023 1,008,729 +23,975  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210707 152.09 152.32 152.09 152.28 +0.19 770 15,986 +165 Hover/Click
Dec21 210707 152.28 152.28 152.28 152.28 +0.19       Hover/Click
Mar22 210707 152.28 152.28 152.28 152.28 +0.19       Hover/Click
Total Volume and Open Interest 770 15,986 +165  
Euro-Buxl(EUREX)
Sep21 210707 206.32 208.46 205.78 207.72 +1.62 48,664 317,645 -595  
Dec21 210707 204.98 206.30 204.98 206.10 +1.62 1,157 3,040 +1,157  
Mar22 210707 204.92 204.92 204.92 204.92 +1.62        
Total Volume and Open Interest 49,821 320,685 +562  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210707 173.60 174.27 173.46 174.02 +0.42 344,344 1,480,005 -60,751 Hover/Click
Dec21 210707 170.91 171.23 170.91 171.15 +0.41 0 1,140 +0 Hover/Click
Mar22 210707 173.17 173.17 173.17 173.17 +0.42       Hover/Click
Total Volume and Open Interest 344,344 1,481,145 -60,751  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210707 134.38 134.55 134.34 134.47 +0.09 194,594 1,285,103 -30,800 Hover/Click
Dec21 210707 135.16 135.16 135.16 135.16 +0.10 0 35 -9 Hover/Click
Mar22 210707 137.07 137.07 137.07 137.07 +0.09       Hover/Click
Total Volume and Open Interest 194,594 1,285,138 -30,809  
Euro-Schatz(EUREX)
Sep21 210707 112.18 112.19 112.17 112.18 unch 125,907 1,215,604 +7,102  
Dec21 210707 112.18 112.18 112.18 112.18 unch        
Mar22 210707 113.53 113.53 113.53 113.53 unch        
Total Volume and Open Interest 125,907 1,215,604 +7,102  
3-Mth Euribor(EUREX)
Sep21 210707 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210707 100.535 100.535 100.535 100.535 unch 0 741 +0  
Mar22 210707 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 210707 129~02 129~21 128~30 129~14 +0~11 112,870 686,574 +491 Hover/Click
Dec21 210707 128~13 128~13 128~13 128~13 +0~11       Hover/Click
Total Volume and Open Interest 112,870 686,574 +491  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210707 99.91 99.91 99.90 99.91 unch 9,357 557,866 -390  
Dec21 210707 99.88 99.89 99.88 99.88 unch 9,302 484,973 +611  
Mar22 210707 99.78 99.79 99.78 99.78 unch 28,431 531,067 +10,812  
Jun22 210707 99.71 99.73 99.71 99.72 +0.01 12,109 408,650 +55  
Sep22 210707 99.65 99.67 99.64 99.65 +0.00 11,293 373,419 +862  
Dec22 210707 99.58 99.61 99.58 99.59 +0.01 25,544 312,644 +9,164  
Total Volume and Open Interest 210,139 4,573,510 +19,323  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210707 100.540 100.540 100.535 100.535 unch 10,048 385,422 +1,429  
Dec21 210707 100.535 100.535 100.530 100.530 unch 6,667 456,855 -242  
Mar22 210707 100.515 100.520 100.515 100.515 unch 19,397 272,302 +1,225  
Total Volume and Open Interest 321,538 4,135,180 -765  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210707 99.95 99.96 99.95 99.96 unch 1,318 122,928 +274  
Dec21 210707 99.92 99.93 99.91 99.93 unch 3,734 159,633 -422  
Mar22 210707 99.86 99.88 99.86 99.87 +0.01 7,846 157,824 -1,060  
Jun22 210707 99.76 99.80 99.75 99.78 +0.01 10,723 166,798 +1,066  
Sep22 210707 99.62 99.67 99.61 99.64 +0.02 6,127 110,057 -467  
Dec22 210707 99.46 99.51 99.45 99.49 +0.04 4,534 80,261 +350  
Mar23 210707 99.34 99.40 99.34 99.38 +0.05 6,147 55,393 +1,663  
Jun23 210707 99.21 99.28 99.21 99.26 +0.05 2,012 31,705 +1,002  
Sep23 210707 99.15 99.15 99.14 99.15 +0.05 11 1,553 +11  
Dec23 210707 99.00 99.02 98.99 99.02 +0.07 11 655 +1  
Total Volume and Open Interest 42,483 887,140 +2,438  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210707 98.52 98.63 98.51 98.61 +0.08 138,674 1,227,524 +5,524  
Dec21 210707 98.61 98.61 98.61 98.61 +0.08        
Total Volume and Open Interest 138,674 1,227,524 +5,524  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210707 99.51 99.57 99.50 99.56 +0.05 117,586 733,851 +7,729  
Dec21 210707 99.55 99.55 99.55 99.55 +0.05        
Total Volume and Open Interest 117,586 733,851 +7,729  
Gold(CMX) Weekly Monthly
Aug21 210707 1797.0 1810.2 1794.1 1802.1 +7.9 205,858 350,356 +3,639 Hover/Click
Oct21 210707 1798.1 1811.9 1796.0 1803.9 +8.0 1,105 20,564 +247 Hover/Click
Dec21 210707 1800.6 1813.9 1798.7 1806.1 +7.9 7,061 73,787 +3,129 Hover/Click
Feb22 210707 1805.3 1815.3 1803.6 1808.0 +7.8 513 10,230 -12 Hover/Click
Apr22 210707 1811.0 1812.8 1809.6 1809.6 +7.8 683 2,532 +517 Hover/Click
Jun22 210707 1810.9 1816.5 1808.6 1811.3 +7.9 432 2,747 +54 Hover/Click
Aug22 210707 1813.0 1813.0 1813.0 1813.0 +8.0 2 65 +2 Hover/Click
Oct22 210707 1814.7 1814.7 1814.7 1814.7 +8.1 0 60 +0 Hover/Click
Dec22 210707 1808.9 1815.9 1808.9 1815.9 +8.2 6 1,282 +0 Hover/Click
Feb23 210707 1818.9 1818.9 1818.9 1818.9 +8.2       Hover/Click
Apr23 210707 1822.1 1822.1 1822.1 1822.1 +8.2       Hover/Click
Jun23 210707 1825.3 1825.3 1825.3 1825.3 +8.2 0 9 +0 Hover/Click
Total Volume and Open Interest 215,724 462,183 +7,552  
Silver(CMX) Weekly Monthly
Jul21 210707 2620.0 2652.0 2607.0 2611.0 -4.4 330 2,983 -124 Hover/Click
Sep21 210707 2626.5 2654.5 2606.0 2612.9 -4.5 57,338 127,053 +4,388 Hover/Click
Dec21 210707 2627.5 2658.5 2612.0 2617.8 -4.2 2,114 23,820 +129 Hover/Click
Mar22 210707 2662.0 2662.0 2617.5 2622.9 -3.6 592 3,474 +205 Hover/Click
May22 210707 2664.5 2664.5 2620.5 2625.3 -3.9 421 894 -80 Hover/Click
Jul22 210707 2625.0 2628.5 2625.0 2628.5 -3.9 81 150 +46 Hover/Click
Sep22 210707 2630.9 2671.0 2630.9 2630.9 -3.9 5 28 +0 Hover/Click
Total Volume and Open Interest 61,106 160,912 +4,494  
Platinum(NYMEX) Weekly Monthly
Jul21 210707 1087.2 1097.8 1072.6 1080.2 -1.7 14 1,232 -332 Hover/Click
Oct21 210707 1089.1 1100.0 1071.0 1081.9 -2.1 10,047 53,054 +146 Hover/Click
Jan22 210707 1089.0 1100.5 1079.0 1085.1 -2.4 157 1,642 +35 Hover/Click
Apr22 210707 1088.2 1088.2 1088.2 1088.2 -2.5 24 312 -2 Hover/Click
Total Volume and Open Interest 10,262 56,479 -153  
Palladium(NYMEX) Weekly Monthly
Sep21 210707 2798.50 2874.00 2771.50 2848.30 +52.20 1,232 9,485 +152 Hover/Click
Dec21 210707 2784.50 2871.50 2784.50 2849.50 +51.70 46 131 +16 Hover/Click
Mar22 210707 2848.00 2848.00 2848.00 2848.00 +52.00 1 15 +0 Hover/Click
Total Volume and Open Interest 1,279 9,632 +168  
Copper(CMX) Weekly Monthly
Jul21 210707 426.10 436.00 425.70 432.90 +7.10 499 3,908 -256 Hover/Click
Sep21 210707 425.05 436.20 424.75 432.25 +7.15 52,903 130,949 -97 Hover/Click
Dec21 210707 424.85 435.60 424.60 431.85 +7.15 4,578 41,475 +1,655 Hover/Click
Mar22 210707 425.20 435.20 425.05 431.60 +7.15 1,351 14,952 +142 Hover/Click
May22 210707 433.20 434.00 431.25 431.25 +6.95 374 2,165 +56 Hover/Click
Total Volume and Open Interest 60,266 202,228 +1,514  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210707 34394 34595 34321 34568 +108 102,663 108,051 +1,053 Hover/Click
Dec21 210707 34368 34476 34219 34460 +109 57 416 +6 Hover/Click
Mar22 210707 34300 34430 34210 34354 +103 0 4 +0 Hover/Click
Jun22 210707 34238 34238 34238 34238 +102       Hover/Click
Total Volume and Open Interest 102,720 108,471 +1,059  
S & P 500(CME) Weekly Monthly
Sep21 210707 4349.75 4351.50 4326.50 4349.75 +15.75 1,500 11,948 -412  
Dec21 210707 4339.50 4339.50 4339.50 4339.50 +16.00        
Mar22 210707 1054.80 1054.80 1054.80 1054.80 +14.90        
Jun22 210707 1045.10 1045.10 1045.10 1045.10 +14.20        
Total Volume and Open Interest 1,500 12,022 -412  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210707 4328.00 4353.25 4320.25 4349.75 +15.75 999,780 2,518,186 +20,454 Hover/Click
Dec21 210707 4319.50 4342.50 4310.50 4339.50 +16.00 2,174 51,709 +986 Hover/Click
Mar22 210707 4323.25 4334.75 4303.25 4331.50 +14.75 68 1,121 +7 Hover/Click
Jun22 210707 4322.00 4322.00 4307.50 4322.00 +14.25 1 45,722 +0 Hover/Click
Total Volume and Open Interest 1,002,023 2,616,744 +21,447  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210707 14764.50 14883.75 14726.25 14802.25 +26.75 392,168 223,411 -1,416 Hover/Click
Dec21 210707 14751.00 14870.00 14716.50 14790.25 +27.00 808 1,265 +288 Hover/Click
Mar22 210707 14750.00 14857.75 14720.50 14783.75 +22.25 5 17 +1 Hover/Click
Total Volume and Open Interest 392,981 224,699 -1,127  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210707 2672.30 2689.10 2651.50 2677.60 +3.80 8,725 44,032 +102 Hover/Click
Dec21 210707 2682.50 2682.50 2658.90 2682.50 +3.70 0 1 +0 Hover/Click
Mar22 210707 2697.50 2697.50 2697.50 2697.50 +2.50       Hover/Click
Total Volume and Open Interest 8,725 44,033 +102  
Volatility Index(CBOE)
Jul21 210707 18.16 18.75 17.70 18.05 +0.05 2,205 128,062 -8,418  
Aug21 210707 19.90 20.45 19.60 19.95 +0.10 1,602 117,210 +10,979  
Sep21 210707 21.10 21.58 20.87 21.17 +0.12 903 33,157 +749  
Oct21 210707 21.85 22.35 21.71 21.95 +0.12 645 27,975 +1,309  
Total Volume and Open Interest 5,780 340,336 +5,601  
S & P 600(CME)
Sep21 210707 1341.70 1341.70 1341.70 1341.70 -8.80        
Dec21 210707 1342.60 1342.60 1342.60 1342.60 -8.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210707 2264.70 2278.50 2229.10 2248.80 -21.10 131,876 419,285 -5,948 Hover/Click
Dec21 210707 2271.10 2273.20 2225.70 2244.60 -21.50 239 593 +229 Hover/Click
Mar22 210707 2230.00 2239.80 2230.00 2239.80 -21.50 0 1 +0 Hover/Click
Total Volume and Open Interest 132,115 419,879 -5,719  
Nikkei 225(CME)
Sep21 210707 28340 28490 28140 28360 -45 2,584 16,498 +8  
Dec21 210707 28200 28335 28020 28200 -80 2 12 -1  
Total Volume and Open Interest 2,586 16,510 +7  
Nikkei 225(SGX) Weekly Monthly
Sep21 210707 28640 28650 28110 28365 -270 30,939 105,907 -540  
Dec21 210707 28195 28195 28195 28195 -275 0 10,639 +0  
Mar22 210707 28160 28160 28160 28160 -270 0 623 +0  
Total Volume and Open Interest 31,458 139,928 -38  
Nikkei 225 Mini(JPX)
Sep21 210707 28225 28415 28110 28380 -230 311,232 217,874 -2,220  
Dec21 210707 28435 28440 27925 28170 -250 6,980 7,243 +214  
Mar22 210707 28365 28365 27875 28130 -230 137 1,883 +23  
Total Volume and Open Interest 338,258 259,563 -3,469  
Nikkei 225(JPX)
Sep21 210707 28220 28410 28120 28380 -230 17,707 182,762 +681  
Dec21 210707 28040 28210 27930 28170 -250 48 43,699 -201  
Mar22 210707 28040 28130 27920 28130 -230 22 3,793 +9  
Total Volume and Open Interest 17,777 276,219 +489  
Nikkei 225(CME) Yen
Sep21 210707 28320 28470 28115 28335 -50 17,989 43,015 +531  
Dec21 210707 27990 28270 27940 28140 -60 0 9 +0  
Mar22 210707 28065 28065 28065 28065 -95        
Total Volume and Open Interest 17,989 43,074 +531  
Nikkei 225(CME) e-Mini Yen
Sep21 210707 28340 28340 28340 28340 -50        
Dec21 210707 28140 28140 28140 28140 -60        
Mar22 210707 28070 28070 28070 28070 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210707 6507.0 6549.5 6495.5 6527.0 +22.5 33,560 265,355 -10,768  
Aug21 210707 6532.0 6543.0 6497.5 6522.0 +22.0 12 63 +31  
Sep21 210707 6484.5 6530.0 6484.5 6519.0 +22.5 0 8,292 -169  
Dec21 210707 6492.5 6492.5 6492.5 6492.5 +22.5 0 28,504 +0  
Mar22 210707 6475.5 6475.5 6475.5 6475.5 +22.5        
Jun22 210707 6345.5 6345.5 6345.5 6345.5 +22.5        
Total Volume and Open Interest 33,572 311,718 -10,906  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210707 27932 27980 27706 27902 -44 100,282 101,446 -2,413  
Aug21 210707 27870 27894 27664 27847 -37 71 336 -18  
Sep21 210707 27810 27829 27568 27766 -37 219 2,619 +19  
Total Volume and Open Interest 100,939 109,182 -2,337  
DAX(EUREX) Weekly Monthly
Sep21 210707 15486.0 15700.0 15462.0 15668.0 +190.0 43,795 76,382 +238  
Dec21 210707 15499.0 15664.0 15499.0 15640.0 +190.0 75 345 -17  
Mar22 210707 15621.0 15621.0 15621.0 15621.0 +190.0 0 5 +0  
Total Volume and Open Interest 43,870 76,732 +221  
Mini-DAX(EUREX)
Sep21 210707 15491.0 15702.0 15462.0 15668.0 +190.0 30,446 16,460 -41  
Dec21 210707 15535.0 15670.0 15535.0 15640.0 +190.0 46 241 -1  
Mar22 210707 15581.0 15621.0 15581.0 15621.0 +190.0 0 1 +0  
Total Volume and Open Interest 30,492 16,702 -42  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210707 4033 4075 4027 4065 +32 304,071 2,771,567 -57,389  
Dec21 210707 4045 4050 4027 4043 +32 97 101,780 +76  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210707 11968 12081 11952 12051 +115 17,877 136,377 -1,877  
Dec21 210707 12021 12021 12020 12020 +117 7 750 -5  
Mar22 210707 11900 11900 11900 11900 +118 0 1 +0  
Total Volume and Open Interest 17,884 137,128 -1,882  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210707 7025.50 7090.50 7018.00 7079.00 +56.50 45,689 605,453 +286  
Dec21 210707 7045.50 7045.50 7045.50 7045.50 +56.50 0 33 +0  
Mar22 210707 6984.00 6984.00 6984.00 6984.00 +56.50 0 4 +0  
Total Volume and Open Interest 45,689 605,493 +286  
SPI 200(SFE) Weekly Monthly
Sep21 210707 7177.0 7248.0 7133.0 7245.0 +72.0 31,101 265,591 -936  
Dec21 210707 7217.0 7217.0 7217.0 7217.0 +72.0 0 145 +0  
Mar22 210707 7150.0 7150.0 7150.0 7150.0 +72.0        
Total Volume and Open Interest 31,407 266,913 -653  
FTSE MIB(ISE)
Sep21 210707 25145.00 25330.00 25055.00 25172.00 +75.00 10,765 75,754 -883  
Dec21 210707 24870.00 24890.00 24837.00 24837.00 +72.00 16 213 +7  
Mar22 210707 24652.00 24652.00 24652.00 24652.00 +77.00 0 1 +0  
Total Volume and Open Interest 10,781 75,968 -876  
KOSPI 200(KFE)
Sep21 210707 437.75 438.20 435.35 436.45 -2.70 120,440 236,851 +926  
Dec21 210707 437.30 437.30 434.90 435.85 -2.85 172 28,542 +4  
Mar22 210707 433.30 433.30 433.30 433.30 -2.70 0 2,686 +159  
Total Volume and Open Interest 120,612 284,050 +1,089  
GSCI(CME) Weekly Monthly
Jul21 210707 525.10 535.10 519.50 523.45 -5.70 117 3,918 -79  
Aug21 210707 525.15 532.25 515.90 520.15 -5.35 99 90 +85  
Sep21 210707 520.80 520.80 520.80 520.80 -4.05        
Total Volume and Open Interest 216 4,008 +6  
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