Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210708 1380.75 1401.75 1380.75 1390.25 +3.75 586 1,564 -452 Hover/Click
Aug21 210708 1377.75 1383.00 1353.00 1365.25 -1.50 27,205 67,248 -2,319 Hover/Click
Sep21 210708 1343.50 1345.00 1318.25 1326.00 -6.75 12,115 37,761 +636 Hover/Click
Nov21 210708 1336.75 1339.50 1311.50 1319.50 -7.75 127,998 372,452 -856 Hover/Click
Jan22 210708 1340.75 1342.50 1316.75 1324.00 -7.75 15,371 62,936 +3,884 Hover/Click
Mar22 210708 1319.50 1323.00 1302.00 1308.00 -5.25 9,871 77,256 -113 Hover/Click
May22 210708 1314.75 1318.75 1296.25 1304.25 -3.25 5,583 33,849 -30 Hover/Click
Jul22 210708 1313.25 1316.50 1296.00 1302.75 -2.00 5,868 20,586 -742 Hover/Click
Aug22 210708 1282.50 1291.50 1282.50 1286.75 -2.50 78 854 -47 Hover/Click
Sep22 210708 1243.00 1255.00 1240.00 1246.25 -1.25 91 1,148 +0 Hover/Click
Nov22 210708 1226.75 1232.75 1215.50 1221.00 -0.75 985 13,296 +37 Hover/Click
Jan23 210708 1222.25 1231.00 1219.00 1222.25 -0.25 32 577 -6 Hover/Click
Mar23 210708 1207.75 1215.00 1207.75 1207.75 +0.75 0 281 +0 Hover/Click
May23 210708 1203.75 1203.75 1203.75 1203.75 +0.75 0 14 +0 Hover/Click
Total Volume and Open Interest 205,786 690,273 -7  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210708 358.60 358.60 354.80 355.30 -1.90 354 1,249 -228 Hover/Click
Aug21 210708 360.40 362.70 355.00 356.80 -1.90 19,933 56,217 -2,350 Hover/Click
Sep21 210708 361.70 364.10 356.40 358.30 -2.10 12,001 41,715 +744 Hover/Click
Oct21 210708 362.60 364.50 357.10 359.10 -2.20 9,587 25,056 -1,056 Hover/Click
Dec21 210708 367.00 368.20 360.60 362.50 -2.40 40,017 152,023 -341 Hover/Click
Jan22 210708 367.70 368.30 361.10 362.80 -2.40 10,352 31,537 -369 Hover/Click
Mar22 210708 364.10 364.70 358.70 360.50 -1.90 6,626 31,428 +661 Hover/Click
May22 210708 361.00 363.50 357.80 359.50 -1.50 2,082 17,756 +226 Hover/Click
Jul22 210708 364.20 365.20 359.70 361.40 -1.30 1,309 9,805 +45 Hover/Click
Aug22 210708 360.30 361.90 358.70 359.40 -0.90 68 2,408 +39 Hover/Click
Total Volume and Open Interest 102,641 378,880 -2,569  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210708 64.46 64.73 63.81 64.25 -0.51 393 152 -345 Hover/Click
Aug21 210708 61.20 61.76 59.75 60.48 -0.58 19,189 82,026 -2,157 Hover/Click
Sep21 210708 60.48 61.08 59.06 59.82 -0.54 13,717 44,718 +371 Hover/Click
Oct21 210708 60.09 60.60 58.61 59.39 -0.54 11,707 42,904 -5 Hover/Click
Dec21 210708 59.90 60.37 58.42 59.18 -0.51 41,767 185,384 -874 Hover/Click
Jan22 210708 59.54 59.84 58.18 58.78 -0.46 7,405 40,750 +913 Hover/Click
Mar22 210708 58.74 59.00 57.48 57.99 -0.37 3,458 35,950 +303 Hover/Click
May22 210708 57.80 57.98 56.81 57.23 -0.26 1,181 25,044 +38 Hover/Click
Jul22 210708 57.05 57.39 56.40 56.65 -0.16 1,374 13,166 -130 Hover/Click
Aug22 210708 55.95 55.95 55.95 55.95 -0.12 57 1,377 +6 Hover/Click
Total Volume and Open Interest 100,660 487,449 -1,813  
Canola(WCE) Weekly Monthly
Jul21 210708 873.8 873.8 873.8 873.8 +23.1 5 1,449 -5 Hover/Click
Nov21 210708 791.0 817.7 787.0 814.0 +23.1 12,314 130,548 +513 Hover/Click
Jan22 210708 786.3 810.0 782.7 806.3 +20.0 5,567 46,985 +1,071 Hover/Click
Mar22 210708 778.5 797.9 773.7 794.4 +17.1 614 12,481 +404 Hover/Click
May22 210708 760.8 781.4 760.7 778.2 +14.0 155 4,950 -3 Hover/Click
Total Volume and Open Interest 19,255 199,309 +2,122  
Corn(CBOT) Weekly Monthly
Jul21 210708 657.50 659.50 636.00 638.00 -14.50 1,707 1,800 -806 Hover/Click
Sep21 210708 544.75 549.75 534.50 536.75 -6.00 51,430 504,181 -6,342 Hover/Click
Dec21 210708 533.50 538.25 520.25 523.75 -7.25 99,946 617,339 +2,273 Hover/Click
Mar22 210708 541.00 545.75 528.00 531.50 -7.25 31,537 162,269 +4,495 Hover/Click
May22 210708 546.00 550.50 533.00 536.25 -7.50 16,359 64,979 +885 Hover/Click
Jul22 210708 545.25 550.50 533.75 537.00 -6.50 23,714 78,564 -532 Hover/Click
Sep22 210708 500.00 505.00 489.75 494.00 -2.00 4,789 18,151 +402 Hover/Click
Dec22 210708 486.25 491.25 477.25 481.00 -2.25 21,866 58,454 +323 Hover/Click
Mar23 210708 496.00 497.50 485.00 488.25 -2.50 308 2,354 -14 Hover/Click
May23 210708 491.75 496.25 489.25 491.75 -2.25 7 209 +0 Hover/Click
Total Volume and Open Interest 251,994 1,512,738 +727  
Wheat(CBOT) Weekly Monthly
Jul21 210708 615.00 618.00 611.75 612.25 -2.50 93 332 -68 Hover/Click
Sep21 210708 624.25 627.75 616.50 618.00 -4.25 91,321 175,958 -5,929 Hover/Click
Dec21 210708 632.50 635.50 625.00 626.75 -3.75 41,075 98,178 +3,889 Hover/Click
Mar22 210708 639.50 643.00 633.00 634.50 -3.75 11,921 28,759 +43 Hover/Click
May22 210708 643.00 647.00 637.75 639.25 -3.75 3,701 5,792 +51 Hover/Click
Jul22 210708 644.00 645.75 637.00 638.00 -5.00 2,765 18,801 +82 Hover/Click
Total Volume and Open Interest 151,923 335,780 -1,634  
Wheat(KCBT) Weekly Monthly
Jul21 210708 580.00 593.75 580.00 590.25 +9.25 176 186 -73 Hover/Click
Sep21 210708 588.00 596.00 582.25 588.00 +3.50 31,063 105,263 +1,831 Hover/Click
Dec21 210708 598.50 607.00 593.50 599.25 +3.50 15,418 58,285 +1,176 Hover/Click
Mar22 210708 609.00 616.50 603.50 608.50 +2.50 5,111 15,728 +975 Hover/Click
May22 210708 617.75 622.25 610.75 615.00 +2.00 1,968 3,070 +432 Hover/Click
Jul22 210708 611.50 618.50 607.25 610.25 -1.25 1,093 4,176 +74 Hover/Click
Sep22 210708 612.25 622.50 612.25 614.50 -1.00 307 714 +34 Hover/Click
Total Volume and Open Interest 55,418 188,944 +4,411  
Wheat(MGE) Weekly Monthly
Jul21 210708 812.00 812.00 812.00 812.00 +2.00 6 8 -3 Hover/Click
Sep21 210708 808.25 819.75 800.25 805.00 -3.00 9,028 43,355 -1,398 Hover/Click
Dec21 210708 800.50 811.00 794.00 798.00 -2.00 2,936 20,085 +65 Hover/Click
Mar22 210708 796.25 802.00 787.50 790.75 -2.25 1,408 7,390 +51 Hover/Click
May22 210708 791.00 793.00 781.00 783.50 -2.00 195 2,131 +7 Hover/Click
Jul22 210708 773.25 773.25 773.25 773.25 -3.25 33 603 +1 Hover/Click
Total Volume and Open Interest 13,629 74,483 -1,286  
Oats(CBOT) Weekly Monthly
Jul21 210708 385.75 385.75 385.75 385.75 +4.75       Hover/Click
Sep21 210708 379.75 379.75 373.75 379.75 +6.00 63 653 -19 Hover/Click
Dec21 210708 376.25 381.25 372.50 378.75 +4.75 458 2,569 -4 Hover/Click
Mar22 210708 378.75 380.25 374.75 380.25 +4.25 14 93 -2 Hover/Click
Total Volume and Open Interest 535 3,327 -26  
Rough Rice(CBOT) Weekly Monthly
Jul21 210708 12.48 12.48 12.48 12.48 -0.12 11 43 +4 Hover/Click
Sep21 210708 12.89 12.90 12.76 12.77 -0.13 611 6,884 +77 Hover/Click
Nov21 210708 13.09 13.09 12.99 12.99 -0.12 85 222 -29 Hover/Click
Jan22 210708 13.27 13.27 13.23 13.23 -0.08 5 33 +2 Hover/Click
Total Volume and Open Interest 716 7,209 +54  
Live Cattle(CME) Weekly Monthly
Aug21 210708 120.500 120.680 119.180 119.285 -1.315 20,810 117,067 -2,234 Hover/Click
Oct21 210708 126.500 126.580 125.330 125.450 -1.250 12,970 83,858 +3,147 Hover/Click
Dec21 210708 131.235 131.235 130.000 130.285 -1.200 7,843 54,461 +431 Hover/Click
Feb22 210708 135.200 135.200 134.000 134.650 -0.885 4,756 26,075 +1,036 Hover/Click
Apr22 210708 137.535 137.685 136.485 137.100 -0.980 2,204 13,504 +54 Hover/Click
Jun22 210708 132.130 132.185 130.950 131.685 -1.000 436 4,488 +191 Hover/Click
Total Volume and Open Interest 49,071 301,276 +2,646  
Feeder Cattle(CME) Weekly Monthly
Aug21 210708 159.285 159.350 156.750 157.330 -1.670 5,191 20,939 +25 Hover/Click
Sep21 210708 161.700 161.800 159.450 160.035 -1.500 2,964 8,196 +440 Hover/Click
Oct21 210708 163.550 163.685 161.500 162.130 -1.370 2,398 6,621 +508 Hover/Click
Nov21 210708 164.450 164.550 162.700 163.350 -1.135 1,221 5,570 +201 Hover/Click
Jan22 210708 164.035 164.150 162.250 163.285 -0.950 600 3,143 +33 Hover/Click
Mar22 210708 164.500 164.500 162.630 163.435 -1.195 361 1,318 +120 Hover/Click
Apr22 210708 165.500 165.500 163.785 164.050 -1.450 116 384 +31 Hover/Click
Total Volume and Open Interest 12,932 46,422 +1,401  
Lean Hogs(CME) Weekly Monthly
Jul21 210708 109.500 110.530 109.400 110.100 +0.950 5,331 16,752 -2,037 Hover/Click
Aug21 210708 101.230 101.700 99.780 100.380 -0.020 24,888 77,891 -1,084 Hover/Click
Oct21 210708 84.030 84.730 83.650 84.100 +0.370 14,535 66,360 +2,884 Hover/Click
Dec21 210708 78.130 78.880 77.800 78.130 +0.400 7,814 51,993 -421 Hover/Click
Feb22 210708 82.580 83.000 82.080 82.530 +0.530 3,865 24,864 +515 Hover/Click
Apr22 210708 85.600 86.080 85.330 85.830 +0.430 1,745 15,597 +319 Hover/Click
May22 210708 88.780 88.800 88.780 88.780 +0.430 6 487 +1  
Jun22 210708 93.200 93.350 92.850 93.300 +0.350 444 7,150 +151 Hover/Click
Total Volume and Open Interest 58,707 264,471 +368  
Class III Milk(CME) Weekly Monthly
Jul21 210708 17.03 17.11 16.97 17.09 +0.14 220 4,315 +39 Hover/Click
Aug21 210708 17.02 17.67 16.97 17.59 +0.67 326 4,471 +71 Hover/Click
Sep21 210708 17.28 17.91 17.22 17.78 +0.62 226 4,482 +129 Hover/Click
Oct21 210708 18.09 18.60 17.98 18.44 +0.41 160 2,609 +103 Hover/Click
Nov21 210708 18.10 18.50 17.97 18.35 +0.33 21 2,306 +16 Hover/Click
Dec21 210708 17.83 18.10 17.80 17.99 +0.22 17 1,953 +11 Hover/Click
Jan22 210708 17.65 17.73 17.65 17.72 +0.12 49 1,036 -9 Hover/Click
Feb22 210708 17.61 17.70 17.61 17.63 +0.03 13 805 +5 Hover/Click
Mar22 210708 17.69 17.70 17.69 17.69 +0.05 14 814 +6 Hover/Click
Apr22 210708 17.74 17.78 17.74 17.78 +0.06 0 467 +0 Hover/Click
May22 210708 17.72 17.77 17.72 17.77 +0.05 10 498 +0 Hover/Click
Jun22 210708 17.77 17.77 17.69 17.69 +0.04 19 478 -4 Hover/Click
Jul22 210708 17.85 17.85 17.85 17.85 unch 0 140 +0 Hover/Click
Total Volume and Open Interest 1,075 24,961 +367  
Cocoa(ICE) Weekly Monthly
Jul21 210708 2266 2266 2266 2266 -1 0 6 -2 Hover/Click
Sep21 210708 2296 2307 2268 2295 -1 22,688 111,851 +852 Hover/Click
Dec21 210708 2358 2365 2328 2345 -8 13,362 65,344 +2,657 Hover/Click
Mar22 210708 2376 2385 2353 2366 -9 4,565 35,617 +1,458 Hover/Click
May22 210708 2399 2400 2373 2385 -7 1,148 10,232 +150 Hover/Click
Jul22 210708 2415 2415 2389 2400 -6 380 5,658 +78 Hover/Click
Sep22 210708 2425 2425 2400 2411 -4 179 7,978 +60 Hover/Click
Total Volume and Open Interest 42,414 246,712 +5,316  
Coffee "C"(ICE) Weekly Monthly
Jul21 210708 149.30 152.05 149.30 152.05 +2.30 30 100 -76 Hover/Click
Sep21 210708 150.95 152.85 148.10 152.25 +2.30 33,308 132,458 -177 Hover/Click
Dec21 210708 154.05 155.70 151.10 155.15 +2.20 15,554 68,666 +2,310 Hover/Click
Mar22 210708 157.00 158.30 153.75 157.75 +2.15 7,654 42,284 +1,777 Hover/Click
May22 210708 157.75 159.50 155.05 159.05 +2.10 2,778 11,273 +331 Hover/Click
Jul22 210708 157.65 160.55 156.20 160.10 +2.05 943 6,378 +308 Hover/Click
Total Volume and Open Interest 61,041 282,563 +4,535  
Orange Juice(ICE) Weekly Monthly
Jul21 210708 137.40 137.40 124.90 124.90 +2.15 0 3 +0 Hover/Click
Sep21 210708 126.20 128.25 124.25 127.40 +1.65 977 9,831 +7 Hover/Click
Nov21 210708 129.60 130.50 128.90 129.90 +1.40 176 1,063 -87 Hover/Click
Jan22 210708 132.90 132.90 132.90 132.90 +1.30 93 447 +77 Hover/Click
Mar22 210708 135.65 135.65 135.65 135.65 +1.30 0 29 +0 Hover/Click
May22 210708 137.25 137.25 137.25 137.25 +1.30 0 1 +0 Hover/Click
Total Volume and Open Interest 1,246 11,374 -3  
Sugar #11(ICE) Weekly Monthly
Oct21 210708 17.78 17.81 17.32 17.45 -0.30 68,543 451,910 +3,159 Hover/Click
Mar22 210708 18.05 18.10 17.66 17.78 -0.24 32,554 189,507 +5,038 Hover/Click
May22 210708 17.28 17.28 16.85 16.96 -0.22 8,875 93,844 +2,064 Hover/Click
Jul22 210708 16.46 16.53 16.18 16.27 -0.16 4,553 80,849 +364 Hover/Click
Oct22 210708 16.05 16.14 15.83 15.89 -0.14 2,648 55,445 +361 Hover/Click
Mar23 210708 16.13 16.20 16.00 16.02 -0.10 1,417 24,652 +228 Hover/Click
May23 210708 15.24 15.25 15.12 15.12 -0.08 548 11,046 +232 Hover/Click
Jul23 210708 14.50 14.58 14.41 14.43 -0.10 258 13,770 +125 Hover/Click
Total Volume and Open Interest 119,489 931,814 +11,618  
London Cocoa(LCE) Weekly Monthly
Jul21 210708 1560 1563 1554 1559 -13 1,671 8,624 -581 Hover/Click
Sep21 210708 1593 1593 1572 1584 -9 6,764 58,066 +646 Hover/Click
Dec21 210708 1645 1645 1626 1635 -10 7,944 64,507 +1,687 Hover/Click
Mar22 210708 1660 1660 1645 1652 -8 4,295 57,986 +1,122 Hover/Click
May22 210708 1665 1665 1654 1658 -8 1,540 23,207 +541 Hover/Click
Jul22 210708 1673 1673 1662 1666 -7 412 11,123 -62 Hover/Click
Sep22 210708 1668 1678 1666 1671 -5 261 15,493 +196 Hover/Click
Total Volume and Open Interest 23,208 246,438 +3,833  
London Sugar(LCE) Weekly Monthly
Aug21 210708 438.50 441.80 430.80 433.20 -5.50 7,172 18,134 -2,904 Hover/Click
Oct21 210708 464.40 467.40 455.60 457.80 -8.20 7,298 31,107 +2,412 Hover/Click
Dec21 210708 470.70 474.90 466.00 467.00 -6.60 2,404 10,405 +845 Hover/Click
Mar22 210708 477.00 477.00 469.50 470.30 -6.10 1,677 9,137 +322 Hover/Click
May22 210708 465.60 468.10 461.10 462.20 -5.60 189 6,382 +71 Hover/Click
Total Volume and Open Interest 19,045 81,363 +843  
Cotton(ICE) Weekly Monthly
Jul21 210708 85.88 85.88 85.88 85.88 -0.75 0 2 +0 Hover/Click
Oct21 210708 88.00 88.00 86.83 87.33 -0.75 85 287 +7 Hover/Click
Dec21 210708 87.57 87.63 86.30 86.88 -0.75 24,926 148,776 +410 Hover/Click
Mar22 210708 87.32 87.36 86.12 86.64 -0.77 4,260 40,636 +1,091 Hover/Click
May22 210708 86.72 86.76 85.61 86.00 -0.77 968 7,204 +23 Hover/Click
Jul22 210708 85.90 85.90 84.59 84.83 -0.83 798 10,513 +195 Hover/Click
Total Volume and Open Interest 32,014 221,249 +2,326  
Lumber(CME) Weekly Monthly
Jul21 210708 758.7 758.7 705.0 718.0 -62.0 106 291 -54  
Sep21 210708 800.0 805.0 774.6 774.6 -42.0 578 1,293 +86  
Nov21 210708 787.9 787.9 748.4 748.4 -42.0 106 487 +13  
Jan22 210708 778.0 778.0 758.0 760.0 -40.0 9 139 +1  
Mar22 210708 743.5 743.5 743.5 743.5 -40.0 5 21 +0  
May22 210708 759.5 759.5 759.5 759.5 -40.0 1 5 +1  
Jul22 210708 744.7 744.7 744.7 744.7 -40.0        
Total Volume and Open Interest 805 2,236 +47  
Crude Oil(NYM) Weekly Monthly
Aug21 210708 72.17 73.26 70.76 72.94 +0.74 714,044 354,925 -27,538 Hover/Click
Sep21 210708 71.55 72.51 70.10 72.22 +0.72 254,305 392,147 -31 Hover/Click
Oct21 210708 70.44 71.43 69.09 71.17 +0.75 119,353 181,454 +17,042 Hover/Click
Nov21 210708 69.51 70.43 68.17 70.19 +0.74 69,499 141,054 +5,328 Hover/Click
Dec21 210708 68.66 69.62 67.40 69.36 +0.72 162,953 313,100 -8,129 Hover/Click
Jan22 210708 68.01 68.84 66.76 68.61 +0.72 39,260 72,726 +3,601 Hover/Click
Feb22 210708 67.24 68.10 66.25 67.91 +0.71 13,474 56,874 -601 Hover/Click
Mar22 210708 66.58 67.44 65.49 67.27 +0.70 24,862 83,402 +4,108 Hover/Click
Apr22 210708 66.04 66.82 65.12 66.66 +0.68 4,815 45,146 +225 Hover/Click
May22 210708 65.40 66.26 64.47 66.08 +0.66 3,337 39,817 -127 Hover/Click
Jun22 210708 65.01 65.75 63.88 65.53 +0.64 41,124 144,413 -4,231 Hover/Click
Jul22 210708 63.70 64.97 63.45 64.97 +0.63 2,157 29,191 +24 Hover/Click
Aug22 210708 63.03 64.43 63.03 64.43 +0.61 1,719 25,632 +402 Hover/Click
Sep22 210708 63.93 63.93 62.59 63.93 +0.60 9,563 43,613 +1,977 Hover/Click
Oct22 210708 62.04 63.44 62.04 63.44 +0.58 566 18,532 -91 Hover/Click
Nov22 210708 62.99 62.99 62.05 62.99 +0.57 924 22,985 +243 Hover/Click
Total Volume and Open Interest 1,534,003 2,413,946 -3,986  
e-miNY Crude Oil(NYM)
Aug21 210708 72.150 73.250 70.775 72.950 +0.750 37,169 2,444 +273  
Sep21 210708 71.500 72.525 70.125 72.225 +0.725 6,479 1,036 +299  
Oct21 210708 70.400 71.375 69.075 71.175 +0.750 287 298 +5  
Nov21 210708 69.050 70.425 68.600 70.200 +0.750 68 98 +7  
Dec21 210708 68.750 69.600 67.400 69.350 +0.700 246 306 +7  
Jan22 210708 67.800 68.800 67.400 68.600 +0.700 31 44 +5  
Feb22 210708 67.200 67.900 67.000 67.900 +0.700 4 22 +0  
Mar22 210708 66.575 67.275 66.000 67.275 +0.700 8 26 +0  
Apr22 210708 65.750 66.650 65.675 66.650 +0.675 17 28 -2  
May22 210708 64.525 66.075 64.525 66.075 +0.650 10 12 +1  
Total Volume and Open Interest 44,348 4,532 +601  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210708 208.49 212.99 205.10 212.04 +3.13 67,831 124,559 -3,509 Hover/Click
Sep21 210708 209.17 213.13 205.36 212.21 +3.09 38,305 63,055 +1,799 Hover/Click
Oct21 210708 209.00 213.04 205.35 212.16 +3.08 23,939 29,953 -716 Hover/Click
Nov21 210708 206.04 212.83 205.30 211.94 +3.04 13,564 31,592 +1,569 Hover/Click
Dec21 210708 208.81 212.44 204.96 211.62 +2.98 21,539 57,325 +1,353 Hover/Click
Jan22 210708 206.84 212.01 206.40 211.29 +2.91 5,034 19,793 -327 Hover/Click
Feb22 210708 207.33 211.10 206.10 210.62 +2.79 3,546 11,709 -313 Hover/Click
Mar22 210708 203.73 210.22 203.31 209.40 +2.66 4,050 15,223 +318 Hover/Click
Apr22 210708 202.25 208.15 202.25 207.77 +2.58 1,682 3,805 +82 Hover/Click
May22 210708 202.30 206.70 201.00 206.53 +2.56 1,328 2,387 +35 Hover/Click
Jun22 210708 200.52 206.34 200.01 205.69 +2.57 3,099 21,999 +747 Hover/Click
Jul22 210708 202.68 205.34 202.68 205.34 +2.49 187 2,134 -1 Hover/Click
Aug22 210708 202.25 205.70 201.95 205.09 +2.42 140 1,418 +1 Hover/Click
Sep22 210708 200.00 205.10 200.00 204.90 +2.36 120 1,395 +15 Hover/Click
Total Volume and Open Interest 184,985 410,201 +1,166  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210708 220.49 226.34 217.75 225.52 +4.92 65,892 124,318 -4,318 Hover/Click
Sep21 210708 219.34 224.50 216.37 223.66 +4.40 48,741 83,869 +77 Hover/Click
Oct21 210708 207.12 211.66 204.01 210.79 +3.80 21,329 44,334 +507 Hover/Click
Nov21 210708 202.91 207.29 199.84 206.41 +3.50 9,437 28,924 -68 Hover/Click
Dec21 210708 199.85 203.67 196.39 202.86 +3.32 9,718 49,770 -101 Hover/Click
Jan22 210708 198.28 202.17 196.60 201.46 +3.18 2,482 9,907 +254 Hover/Click
Feb22 210708 197.95 201.50 196.70 201.28 +3.07 1,320 7,445 -413 Hover/Click
Mar22 210708 198.69 202.11 197.15 201.87 +2.99 1,507 8,748 +186 Hover/Click
Apr22 210708 212.45 213.90 209.70 213.76 +2.77 795 3,690 +31 Hover/Click
May22 210708 212.70 213.50 209.50 213.37 +2.78 775 1,133 +94 Hover/Click
Total Volume and Open Interest 163,649 372,520 -3,650  
e-miNY RBOB Gasoline(NYM)
Aug21 210708 225.52 225.52 225.52 225.52 +4.92 1 2 +1  
Sep21 210708 223.66 223.66 223.66 223.66 +4.40        
Oct21 210708 210.79 210.79 210.79 210.79 +3.80        
Nov21 210708 206.41 206.41 206.41 206.41 +3.50        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug21 210708 3.579 3.720 3.540 3.688 +0.092 152,231 205,939 -10,426 Hover/Click
Sep21 210708 3.559 3.697 3.524 3.667 +0.093 62,155 231,943 +1,605 Hover/Click
Oct21 210708 3.560 3.696 3.527 3.668 +0.092 38,839 164,156 -2,008 Hover/Click
Nov21 210708 3.621 3.744 3.587 3.722 +0.089 19,316 101,859 +1,757 Hover/Click
Dec21 210708 3.710 3.837 3.686 3.816 +0.086 15,213 68,648 +938 Hover/Click
Jan22 210708 3.776 3.893 3.751 3.875 +0.081 24,822 114,013 -909 Hover/Click
Feb22 210708 3.701 3.808 3.674 3.792 +0.077 13,248 45,905 +2,104 Hover/Click
Mar22 210708 3.486 3.566 3.459 3.555 +0.057 19,634 90,889 -122 Hover/Click
Apr22 210708 2.990 3.017 2.977 3.016 +0.005 17,111 90,576 +2,120 Hover/Click
May22 210708 2.905 2.924 2.886 2.923 +0.001 8,400 77,136 +1,821 Hover/Click
Jun22 210708 2.921 2.952 2.919 2.952 unch 3,236 26,454 -563 Hover/Click
Jul22 210708 2.958 2.989 2.950 2.987 -0.001 2,592 21,782 -122 Hover/Click
Aug22 210708 2.962 2.993 2.955 2.993 +0.001 1,682 21,103 +569 Hover/Click
Sep22 210708 2.960 2.980 2.945 2.978 +0.001 1,892 20,474 +60 Hover/Click
Oct22 210708 2.984 3.003 2.970 3.002 +0.001 4,949 59,495 +940 Hover/Click
Nov22 210708 3.043 3.057 3.024 3.056 +0.001 1,661 24,668 +197 Hover/Click
Total Volume and Open Interest 393,105 1,444,905 -13  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210708 73.35 74.40 72.11 74.12 +0.69 410,703 607,309 -13,314 Hover/Click
Oct21 210708 72.49 73.56 71.25 73.29 +0.74 198,887 277,625 +3,220 Hover/Click
Nov21 210708 71.70 72.74 70.46 72.48 +0.75 94,870 155,023 +2,940 Hover/Click
Dec21 210708 70.92 71.95 69.73 71.70 +0.74 178,603 286,622 +172 Hover/Click
Jan22 210708 70.23 71.22 69.07 71.00 +0.74 35,595 85,319 +722 Hover/Click
Feb22 210708 69.72 70.59 68.50 70.38 +0.73 27,791 74,134 +2,175 Hover/Click
Mar22 210708 69.22 70.06 68.04 69.85 +0.71 30,856 82,424 +3,222 Hover/Click
Apr22 210708 68.58 69.58 67.63 69.38 +0.69 7,592 39,108 +1,642 Hover/Click
May22 210708 68.33 69.11 67.24 68.94 +0.67 4,401 35,368 -302 Hover/Click
Jun22 210708 67.84 68.71 66.82 68.50 +0.64 36,609 133,449 -922 Hover/Click
Jul22 210708 68.09 68.09 68.09 68.09 +0.63 1,235 35,504 +347 Hover/Click
Aug22 210708 67.69 67.69 67.69 67.69 +0.61 1,370 30,563 +270 Hover/Click
Sep22 210708 66.00 67.29 66.00 67.29 +0.59 4,811 36,440 -273 Hover/Click
Oct22 210708 66.90 66.90 66.90 66.90 +0.57 2,970 22,289 +466 Hover/Click
Total Volume and Open Interest 1,108,347 2,365,204 -195  
Gas Oil(ICE) Weekly Monthly
Jul21 210708 590.25 599.75 581.00 592.25 +6.75 38,451 74,271 -11,401 Hover/Click
Aug21 210708 591.25 601.00 582.25 593.50 +6.75 110,256 204,188 +5,139 Hover/Click
Sep21 210708 592.00 601.50 583.25 594.25 +6.50 55,907 154,493 +869 Hover/Click
Oct21 210708 592.50 602.25 583.75 595.00 +6.75 30,877 146,965 -397 Hover/Click
Nov21 210708 591.50 599.75 582.00 592.75 +6.50 15,226 80,202 +262 Hover/Click
Dec21 210708 587.25 596.50 579.00 589.75 +6.50 39,089 157,772 -5,024 Hover/Click
Jan22 210708 584.25 594.50 577.50 588.00 +6.75 5,452 45,375 -275 Hover/Click
Feb22 210708 582.75 589.75 576.50 586.50 +6.50 3,207 13,886 +346 Hover/Click
Mar22 210708 581.75 590.50 574.25 584.50 +6.25 3,057 18,936 -79 Hover/Click
Apr22 210708 579.50 585.25 572.50 582.25 +6.25 1,492 7,283 +155 Hover/Click
Total Volume and Open Interest 320,635 1,054,412 -8,739  
Ethanol(CBOT)
Aug21 210708 2.320 2.320 2.320 2.320 -0.030 0 2 +0  
Sep21 210708 2.320 2.320 2.320 2.320 -0.030        
Oct21 210708 2.307 2.307 2.307 2.307 -0.030        
Nov21 210708 2.307 2.307 2.307 2.307 -0.030        
Dec21 210708 2.307 2.307 2.307 2.307 -0.030        
Jan22 210708 2.237 2.237 2.237 2.237 -0.030        
Feb22 210708 2.237 2.237 2.237 2.237 -0.030        
Mar22 210708 2.237 2.237 2.237 2.237 -0.030        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210708 72.15 73.25 70.78 72.94 +0.74 41,390 40,893 -3,207 Hover/Click
Sep21 210708 71.44 72.52 70.14 72.22 +0.72 63,317 96,930 +3,683 Hover/Click
Oct21 210708 70.42 71.41 69.31 71.17 +0.75 34,990 44,686 +1,169 Hover/Click
Nov21 210708 69.42 70.30 68.39 70.19 +0.74 18,201 25,008 +1,022 Hover/Click
Dec21 210708 68.70 69.49 67.88 69.36 +0.72 29,392 120,172 +965 Hover/Click
Jan22 210708 67.88 68.65 67.60 68.61 +0.72 5,559 15,355 +258 Hover/Click
Feb22 210708 66.89 67.95 66.89 67.91 +0.71 1,390 9,617 +31 Hover/Click
Mar22 210708 66.38 67.31 66.24 67.27 +0.70 2,233 19,740 +101 Hover/Click
Apr22 210708 65.68 66.70 65.68 66.66 +0.68 318 6,069 +47 Hover/Click
May22 210708 66.08 66.08 66.08 66.08 +0.66 247 4,617 -22 Hover/Click
Jun22 210708 64.72 65.67 64.71 65.53 +0.64 4,389 42,756 +149 Hover/Click
Jul22 210708 64.97 64.97 64.97 64.97 +0.63 105 2,549 -55 Hover/Click
Aug22 210708 64.43 64.43 64.43 64.43 +0.61 86 3,312 -51 Hover/Click
Sep22 210708 63.93 63.93 63.93 63.93 +0.60 500 7,126 +0 Hover/Click
Oct22 210708 63.44 63.44 63.44 63.44 +0.58 25 3,922 -20 Hover/Click
Nov22 210708 62.99 62.99 62.99 62.99 +0.57 47 4,213 -15 Hover/Click
Total Volume and Open Interest 211,714 592,568 +5,041  
US Dollar Index(ICE) Weekly Monthly
Sep21 210708 92.705 92.790 92.240 92.405 -0.240 24,696 36,095 +50 Hover/Click
Dec21 210708 92.700 92.760 92.245 92.395 -0.230 182 1,046 +56 Hover/Click
Mar22 210708 92.685 92.690 92.340 92.340 -0.220 6 64 +6 Hover/Click
Total Volume and Open Interest 24,884 37,205 +112  
Australian Dollar(CME) Weekly Monthly
Sep21 210708 74.85 74.91 74.18 74.27 -0.62 155,800 146,668 -5,160 Hover/Click
Dec21 210708 74.85 74.93 74.22 74.29 -0.63 89 323 +35 Hover/Click
Mar22 210708 74.32 74.32 74.25 74.32 -0.62 0 40 +0 Hover/Click
Total Volume and Open Interest 156,060 147,352 -5,098  
British Pound(CME) Weekly Monthly
Sep21 210708 138.01 138.07 137.43 137.77 -0.25 147,632 174,763 +6,252 Hover/Click
Dec21 210708 137.95 138.07 137.49 137.79 -0.25 44 2,181 -8 Hover/Click
Mar22 210708 137.84 138.11 137.57 137.84 -0.25 0 168 +0 Hover/Click
Total Volume and Open Interest 147,779 178,783 +6,219  
Canadian Dollar(CME) Weekly Monthly
Sep21 210708 80.11 80.14 79.42 79.79 -0.36 128,907 193,216 +1,457 Hover/Click
Dec21 210708 80.09 80.09 79.43 79.79 -0.36 189 6,989 +33 Hover/Click
Mar22 210708 79.50 79.83 79.44 79.79 -0.36 5 519 +2 Hover/Click
Jun22 210708 79.44 79.75 79.43 79.75 -0.36 11 89 +0 Hover/Click
Total Volume and Open Interest 129,224 202,136 +1,495  
Japanese Yen(CME) Weekly Monthly
Sep21 210708 90.42 91.35 90.40 91.12 +0.67 126,710 203,970 -8,095 Hover/Click
Dec21 210708 90.71 91.40 90.49 91.19 +0.67 47 337 +42 Hover/Click
Mar22 210708 91.32 91.53 91.32 91.32 +0.67 1 5 +1 Hover/Click
Total Volume and Open Interest 126,900 205,341 -8,078  
Swiss Franc(CME) Weekly Monthly
Sep21 210708 108.23 109.67 108.16 109.38 +1.09 36,288 44,590 +315 Hover/Click
Dec21 210708 109.64 109.90 108.43 109.64 +1.09 0 103 +0 Hover/Click
Mar22 210708 109.95 110.03 109.95 109.95 +1.10 0 33 +0 Hover/Click
Total Volume and Open Interest 36,288 44,739 +315  
EuroFX(CME) Weekly Monthly
Sep21 210708 118.08 118.84 117.99 118.55 +0.33 267,001 679,830 +4,890 Hover/Click
Dec21 210708 118.33 119.04 118.21 118.77 +0.34 676 5,917 -149 Hover/Click
Mar22 210708 118.52 119.30 118.48 119.03 +0.33 7 9,304 -2 Hover/Click
Total Volume and Open Interest 268,299 699,383 +4,656  
Mexican Peso(CME) Weekly Monthly
Sep21 210708 496.75 497.38 491.88 495.88 -0.88 68,701 147,342 -243 Hover/Click
Dec21 210708 488.63 491.25 486.25 489.75 -1.00 42 70 -26 Hover/Click
Total Volume and Open Interest 68,746 147,459 -269  
Brazilian Real(CME) Weekly Monthly
Aug21 210708 188.85 191.10 187.75 189.75 -0.65 13,657 39,873 -328  
Sep21 210708 189.30 190.25 187.05 189.00 -0.65 716 3,836 +30 Hover/Click
Oct21 210708 188.35 189.40 186.45 188.35 -0.65 6 6 +0  
Nov21 210708 187.60 188.30 185.70 187.60 -0.65        
Total Volume and Open Interest 14,379 43,715 -298  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210708 163~130 164~300 163~090 163~300 +0~210 408,340 1,172,483 -1,118 Hover/Click
Dec21 210708 162~010 163~080 162~010 162~140 +0~210 8 9 +0 Hover/Click
Mar22 210708 162~140 162~140 162~140 162~140 +0~210       Hover/Click
Total Volume and Open Interest 408,348 1,172,492 -1,118  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210708 133~185 134~030 133~165 133~285 +0~110 1,946,423 4,270,513 +15,785 Hover/Click
Dec21 210708 132~290 133~135 132~275 133~075 +0~110 410 550 +130 Hover/Click
Mar22 210708 133~055 133~055 133~055 133~055 +0~110       Hover/Click
Total Volume and Open Interest 1,946,833 4,271,063 +15,915  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210708 123~296 124~074 123~276 124~056 +0~084 1,055,989 3,488,850 -42,340 Hover/Click
Dec21 210708 123~226 123~226 123~132 123~226 +0~084 210 100 +100 Hover/Click
Total Volume and Open Interest 1,056,199 3,488,950 -42,240  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210708 110~075 110~094 110~074 110~091 +0~013 371,974 2,080,199 -20,193 Hover/Click
Dec21 210708 110~085 110~085 110~051 110~051 +0~003 0 1 +0 Hover/Click
Mar22 210708 110~051 110~051 110~051 110~051 +0~003       Hover/Click
Total Volume and Open Interest 371,974 2,080,200 -20,193  
Eurodollars(CME) Weekly Monthly
Sep21 210708 99.875 99.875 99.870 99.875 unch 112,747 985,132 -63  
Dec21 210708 99.810 99.815 99.805 99.815 +0.005 154,122 1,028,707 +2,485  
Mar22 210708 99.825 99.830 99.815 99.825 +0.005 150,674 882,694 +6,354  
Jun22 210708 99.765 99.780 99.755 99.775 +0.015 222,407 814,447 +4,850  
Sep22 210708 99.675 99.705 99.670 99.700 +0.020 222,889 684,917 +3,332  
Dec22 210708 99.540 99.580 99.530 99.575 +0.035 309,041 847,167 -16,137  
Mar23 210708 99.435 99.495 99.425 99.490 +0.055 218,777 979,971 -1,707  
Jun23 210708 99.305 99.390 99.295 99.380 +0.075 222,374 952,743 -12,981  
Sep23 210708 99.095 99.185 99.085 99.175 +0.080 248,851 780,987 +5,369  
Dec23 210708 98.980 99.075 98.970 99.060 +0.080 376,915 841,784 -12,543  
Mar24 210708 98.870 98.975 98.865 98.955 +0.080 200,145 336,172 -9,253  
Jun24 210708 98.770 98.880 98.765 98.855 +0.080 195,366 422,483 -14,294  
Sep24 210708 98.680 98.785 98.675 98.760 +0.080 212,157 495,245 -17,501  
Dec24 210708 98.600 98.705 98.595 98.670 +0.065 238,421 740,865 +7,095  
Mar25 210708 98.555 98.655 98.550 98.615 +0.060 83,059 272,552 -2,343  
Jun25 210708 98.500 98.605 98.495 98.550 +0.050 89,056 170,534 -190  
Sep25 210708 98.450 98.560 98.450 98.495 +0.040 50,227 197,369 +2,033  
Dec25 210708 98.395 98.500 98.390 98.430 +0.035 52,763 169,269 +1,710  
Total Volume and Open Interest 3,491,811 12,331,565 -56,559  
Ultra T-Bond(CBOT)
Sep21 210708 197~22 200~23 197~14 198~21 +1~07 156,779 1,192,800 -1,750  
Dec21 210708 197~21 197~21 197~21 197~21 +1~07        
Mar22 210708 197~21 197~21 197~21 197~21 +1~07        
Total Volume and Open Interest 156,779 1,192,800 -1,750  
Ultra 10-Yr T-Note(CBOT)
Sep21 210708 149~000 149~295 148~290 149~135 +0~150 362,026 1,540,355 +1,752  
Dec21 210708 148~275 148~275 148~275 148~275 +0~150        
Mar22 210708 148~275 148~275 148~275 148~275 +0~150        
Total Volume and Open Interest 362,026 1,540,355 +1,752  
30 Day Federal Funds(CBOT)
Jul21 210708 99.905 99.905 99.902 99.902 -0.003 2,928 145,931 -198  
Aug21 210708 99.910 99.910 99.905 99.905 -0.005 6,284 106,121 -877  
Sep21 210708 99.910 99.910 99.905 99.905 -0.005 1,830 70,284 +13  
Oct21 210708 99.910 99.910 99.910 99.910 unch 2,013 78,855 +131  
Nov21 210708 99.910 99.915 99.910 99.910 unch 1,021 87,654 -32  
Dec21 210708 99.910 99.915 99.910 99.910 unch 4,645 53,015 +830  
Total Volume and Open Interest 87,374 1,019,905 +11,176  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210708 152.29 152.62 152.21 152.56 +0.28 894 16,275 +289 Hover/Click
Dec21 210708 152.56 152.56 152.56 152.56 +0.28       Hover/Click
Mar22 210708 152.56 152.56 152.56 152.56 +0.28       Hover/Click
Total Volume and Open Interest 894 16,275 +289  
Euro-Buxl(EUREX)
Sep21 210708 207.98 209.96 207.74 208.50 +0.78 109,026 330,945 +13,300  
Dec21 210708 207.44 208.28 206.38 206.88 +0.78 2 2,465 -575  
Mar22 210708 205.70 205.70 205.70 205.70 +0.78        
Total Volume and Open Interest 109,028 333,410 +12,725  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210708 174.16 174.77 174.09 174.34 +0.32 753,361 1,558,982 +78,977 Hover/Click
Dec21 210708 171.50 171.88 171.47 171.47 +0.32 214 1,353 +213 Hover/Click
Mar22 210708 173.49 173.49 173.49 173.49 +0.32       Hover/Click
Total Volume and Open Interest 753,575 1,560,335 +79,190  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210708 134.54 134.71 134.51 134.58 +0.11 394,987 1,329,651 +44,548 Hover/Click
Dec21 210708 135.29 135.29 135.26 135.26 +0.10 1 36 +1 Hover/Click
Mar22 210708 137.18 137.18 137.18 137.18 +0.11       Hover/Click
Total Volume and Open Interest 394,988 1,329,687 +44,549  
Euro-Schatz(EUREX)
Sep21 210708 112.18 112.21 112.18 112.19 +0.01 191,338 1,237,807 +22,203  
Dec21 210708 112.19 112.19 112.19 112.19 +0.01        
Mar22 210708 113.54 113.54 113.54 113.54 +0.01        
Total Volume and Open Interest 191,338 1,237,807 +22,203  
3-Mth Euribor(EUREX)
Sep21 210708 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210708 100.535 100.535 100.535 100.535 unch 0 741 +0  
Mar22 210708 100.520 100.520 100.520 100.520 +0.005 0 603 +0  
Total Volume and Open Interest 22 3,657 -20  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210708 129~24 129~29 129~07 129~13 -0~01 364,990 683,947 -2,627 Hover/Click
Dec21 210708 128~13 128~13 128~13 128~13 -0~01       Hover/Click
Total Volume and Open Interest 364,990 683,947 -2,627  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210708 99.91 99.92 99.91 99.91 unch 12,592 557,555 -311  
Dec21 210708 99.89 99.89 99.88 99.88 unch 14,974 483,443 -1,530  
Mar22 210708 99.79 99.79 99.76 99.78 -0.00 48,544 520,080 -10,987  
Jun22 210708 99.72 99.74 99.69 99.71 -0.01 45,849 403,801 -4,849  
Sep22 210708 99.66 99.68 99.63 99.65 -0.00 64,805 367,039 -6,380  
Dec22 210708 99.60 99.63 99.56 99.59 unch 78,195 320,574 +7,930  
Total Volume and Open Interest 645,059 4,545,653 -27,857  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210708 100.540 100.540 100.535 100.535 unch 18,426 387,235 +1,813  
Dec21 210708 100.535 100.535 100.530 100.530 unch 36,862 450,719 -6,136  
Mar22 210708 100.520 100.525 100.515 100.515 unch 29,605 271,733 -569  
Total Volume and Open Interest 724,824 4,134,995 -185  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210708 99.96 99.97 99.95 99.97 +0.01 4,111 122,365 -563  
Dec21 210708 99.92 99.94 99.92 99.94 +0.01 13,165 160,111 +478  
Mar22 210708 99.86 99.89 99.86 99.89 +0.02 24,191 158,546 +722  
Jun22 210708 99.78 99.81 99.77 99.81 +0.03 20,139 173,708 +6,910  
Sep22 210708 99.64 99.69 99.64 99.69 +0.05 19,760 115,992 +5,935  
Dec22 210708 99.48 99.55 99.48 99.55 +0.06 14,334 84,258 +3,997  
Mar23 210708 99.37 99.45 99.37 99.45 +0.07 11,355 56,254 +861  
Jun23 210708 99.25 99.34 99.25 99.33 +0.07 6,364 33,435 +1,730  
Sep23 210708 99.16 99.23 99.16 99.23 +0.08 1 1,554 +1  
Dec23 210708 99.01 99.14 99.01 99.13 +0.11 52 655 +0  
Total Volume and Open Interest 113,472 907,211 +20,071  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210708 98.60 98.68 98.60 98.68 +0.07 128,690 1,224,768 -2,756  
Dec21 210708 98.68 98.68 98.68 98.68 +0.07        
Total Volume and Open Interest 128,690 1,224,768 -2,756  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210708 99.56 99.61 99.56 99.61 +0.05 207,774 753,394 +19,543  
Dec21 210708 99.60 99.60 99.60 99.60 +0.05        
Total Volume and Open Interest 207,774 753,394 +19,543  
Gold(CMX) Weekly Monthly
Aug21 210708 1803.8 1819.5 1793.5 1800.2 -1.9 276,597 351,202 +846 Hover/Click
Oct21 210708 1806.6 1821.0 1795.5 1801.9 -2.0 3,969 20,729 +165 Hover/Click
Dec21 210708 1808.3 1823.2 1797.5 1804.2 -1.9 9,800 76,425 +2,638 Hover/Click
Feb22 210708 1809.9 1824.4 1799.6 1806.2 -1.8 978 10,185 -45 Hover/Click
Apr22 210708 1825.0 1825.0 1802.5 1807.9 -1.7 434 2,451 -81 Hover/Click
Jun22 210708 1808.9 1823.9 1804.7 1809.5 -1.8 335 2,766 +19 Hover/Click
Aug22 210708 1825.4 1825.4 1811.1 1811.1 -1.9 7 66 +1 Hover/Click
Oct22 210708 1806.4 1812.7 1806.4 1812.7 -2.0 3 60 +0 Hover/Click
Dec22 210708 1813.7 1813.7 1813.7 1813.7 -2.2 9 1,287 +5 Hover/Click
Feb23 210708 1816.7 1816.7 1816.7 1816.7 -2.2       Hover/Click
Apr23 210708 1819.9 1819.9 1819.9 1819.9 -2.2       Hover/Click
Jun23 210708 1823.1 1823.1 1823.1 1823.1 -2.2 0 9 +0 Hover/Click
Total Volume and Open Interest 292,726 465,811 +3,628  
Silver(CMX) Weekly Monthly
Jul21 210708 2616.0 2629.0 2589.0 2596.7 -14.3 389 1,622 -1,361 Hover/Click
Sep21 210708 2626.5 2631.0 2587.5 2598.7 -14.2 80,502 124,243 -2,810 Hover/Click
Dec21 210708 2629.0 2635.0 2592.5 2603.2 -14.6 3,540 24,241 +421 Hover/Click
Mar22 210708 2623.0 2632.5 2605.5 2608.1 -14.8 297 3,516 +42 Hover/Click
May22 210708 2627.0 2635.0 2608.5 2610.6 -14.7 162 849 -45 Hover/Click
Jul22 210708 2605.0 2613.8 2605.0 2613.8 -14.7 2 148 -2 Hover/Click
Sep22 210708 2620.0 2620.0 2616.2 2616.2 -14.7 1 29 +1 Hover/Click
Total Volume and Open Interest 85,589 157,216 -3,696  
Platinum(NYMEX) Weekly Monthly
Jul21 210708 1069.9 1079.3 1062.2 1073.2 -7.0 83 373 -859 Hover/Click
Oct21 210708 1085.4 1086.4 1062.3 1074.5 -7.4 18,754 52,873 -181 Hover/Click
Jan22 210708 1088.5 1088.5 1065.5 1076.8 -8.3 221 1,664 +22 Hover/Click
Apr22 210708 1079.0 1079.8 1077.1 1079.8 -8.4 38 311 -1 Hover/Click
Total Volume and Open Interest 19,153 55,441 -1,038  
Palladium(NYMEX) Weekly Monthly
Sep21 210708 2853.50 2864.00 2780.50 2810.20 -38.10 2,690 9,962 +477 Hover/Click
Dec21 210708 2826.00 2839.50 2798.00 2811.50 -38.00 39 134 +3 Hover/Click
Mar22 210708 2809.20 2809.20 2809.20 2809.20 -38.80 11 16 +1 Hover/Click
Total Volume and Open Interest 2,741 10,114 +482  
Copper(CMX) Weekly Monthly
Jul21 210708 432.00 432.00 424.00 427.15 -5.75 1,173 3,357 -551 Hover/Click
Sep21 210708 430.80 432.40 423.25 426.45 -5.80 147,244 130,399 -550 Hover/Click
Dec21 210708 430.25 431.85 423.00 426.25 -5.60 9,403 42,545 +1,070 Hover/Click
Mar22 210708 430.55 430.80 422.75 426.30 -5.30 2,214 15,483 +531 Hover/Click
May22 210708 429.60 429.60 423.40 426.25 -5.00 316 2,192 +27 Hover/Click
Total Volume and Open Interest 161,540 202,781 +553  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210708 34583 34592 34004 34294 -274 183,144 105,546 -2,505 Hover/Click
Dec21 210708 34488 34488 33903 34186 -274 54 421 +5 Hover/Click
Mar22 210708 34410 34420 33883 34078 -276 0 4 +0 Hover/Click
Jun22 210708 33950 33963 33830 33963 -275       Hover/Click
Total Volume and Open Interest 183,198 105,971 -2,500  
S & P 500(CME) Weekly Monthly
Sep21 210708 4326.25 4351.25 4280.25 4313.00 -36.75 1,900 12,950 +1,002  
Dec21 210708 4302.50 4302.50 4302.50 4302.50 -37.00        
Mar22 210708 1018.20 1018.20 1018.20 1018.20 -36.60        
Jun22 210708 1008.50 1008.50 1008.50 1008.50 -36.60        
Total Volume and Open Interest 1,900 13,024 +1,002  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210708 4352.25 4352.25 4279.25 4313.00 -36.75 1,368,133 2,511,335 -6,851 Hover/Click
Dec21 210708 4340.25 4341.50 4269.75 4302.50 -37.00 2,477 52,527 +818 Hover/Click
Mar22 210708 4293.00 4333.75 4262.75 4295.00 -36.50 7 1,122 +1 Hover/Click
Jun22 210708 4285.25 4285.25 4266.50 4285.25 -36.75 0 45,722 +0 Hover/Click
Total Volume and Open Interest 1,370,617 2,610,712 -6,032  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210708 14812.00 14822.00 14540.50 14712.25 -90.00 557,682 226,974 +3,563 Hover/Click
Dec21 210708 14796.75 14806.25 14531.25 14700.25 -90.00 605 1,291 +26 Hover/Click
Mar22 210708 14782.50 14782.50 14532.75 14689.50 -94.25 4 17 +0 Hover/Click
Total Volume and Open Interest 558,291 228,288 +3,589  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210708 2679.10 2683.00 2613.10 2644.60 -33.00 13,151 43,371 -661 Hover/Click
Dec21 210708 2642.30 2649.50 2620.70 2649.50 -33.00 0 1 +0 Hover/Click
Mar22 210708 2662.70 2662.70 2662.70 2662.70 -34.80       Hover/Click
Total Volume and Open Interest 13,151 43,372 -661  
Volatility Index(CBOE)
Jul21 210708 17.95 20.50 17.90 19.55 +1.50 78,298 127,575 -487  
Aug21 210708 19.80 21.62 19.75 21.00 +1.05 57,904 126,807 +9,597  
Sep21 210708 21.00 22.55 21.00 22.00 +0.83 14,857 34,758 +1,601  
Oct21 210708 21.85 23.12 21.85 22.55 +0.60 14,767 28,402 +427  
Total Volume and Open Interest 179,388 351,702 +11,366  
S & P 600(CME)
Sep21 210708 1325.10 1325.10 1325.10 1325.10 -16.60        
Dec21 210708 1326.00 1326.00 1326.00 1326.00 -16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210708 2252.60 2253.20 2188.90 2227.30 -21.50 154,430 419,174 -111 Hover/Click
Dec21 210708 2243.70 2248.20 2185.70 2223.00 -21.60 12 602 +9 Hover/Click
Mar22 210708 2218.00 2218.00 2218.00 2218.00 -21.80 0 1 +0 Hover/Click
Total Volume and Open Interest 154,442 419,777 -102  
Nikkei 225(CME)
Sep21 210708 28340 28375 27510 27770 -590 5,180 16,750 +252  
Dec21 210708 27430 28205 27390 27645 -555 0 12 +0  
Total Volume and Open Interest 5,180 16,762 +252  
Nikkei 225(SGX) Weekly Monthly
Sep21 210708 28360 28470 28095 28150 -215 25,407 106,216 +309  
Dec21 210708 27980 27980 27980 27980 -215 0 10,639 +0  
Mar22 210708 27945 27945 27945 27945 -215 0 623 +0  
Total Volume and Open Interest 25,419 140,247 +319  
Nikkei 225 Mini(JPX)
Sep21 210708 28270 28360 28090 28150 -230 295,112 218,916 +1,042  
Dec21 210708 28225 28280 27900 27920 -250 5,651 7,149 -94  
Mar22 210708 28150 28215 27835 27900 -230 89 1,884 +1  
Total Volume and Open Interest 329,939 267,927 +8,364  
Nikkei 225(JPX)
Sep21 210708 28270 28360 28090 28150 -230 18,497 183,068 +306  
Dec21 210708 28210 28210 27910 27920 -250 69 43,702 +3  
Mar22 210708 28090 28090 27890 27900 -230 2 3,795 +2  
Total Volume and Open Interest 18,569 276,531 +312  
Nikkei 225(CME) Yen
Sep21 210708 28320 28355 27490 27745 -590 39,168 43,790 +775  
Dec21 210708 27560 28145 27320 27560 -580 1 10 +1  
Mar22 210708 27520 27520 27520 27520 -545        
Total Volume and Open Interest 39,169 43,850 +776  
Nikkei 225(CME) e-Mini Yen
Sep21 210708 27750 27750 27750 27750 -590        
Dec21 210708 27560 27560 27560 27560 -580        
Mar22 210708 27520 27520 27520 27520 -550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210708 6505.0 6514.5 6346.0 6395.0 -132.0 55,525 265,132 -223  
Aug21 210708 6500.5 6503.0 6342.0 6390.0 -132.0 28 68 +5  
Sep21 210708 6437.0 6439.5 6342.0 6387.0 -132.0 80 8,271 -21  
Dec21 210708 6361.0 6361.0 6361.0 6361.0 -131.5 0 28,504 +0  
Mar22 210708 6343.5 6343.5 6343.5 6343.5 -132.0        
Jun22 210708 6213.5 6213.5 6213.5 6213.5 -132.0        
Total Volume and Open Interest 55,633 311,479 -239  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210708 27903 28017 27072 27100 -802 93,754 101,109 -337  
Aug21 210708 27852 27950 27027 27038 -809 366 530 +194  
Sep21 210708 27851 27860 26952 26955 -811 218 2,680 +61  
Total Volume and Open Interest 94,729 109,107 -75  
DAX(EUREX) Weekly Monthly
Sep21 210708 15695.0 15695.0 15287.0 15394.0 -274.0 73,203 82,642 +6,260  
Dec21 210708 15610.0 15623.0 15265.0 15366.0 -274.0 34 338 -7  
Mar22 210708 15346.0 15346.0 15346.0 15346.0 -275.0 0 5 +0  
Total Volume and Open Interest 73,237 82,985 +6,253  
Mini-DAX(EUREX)
Sep21 210708 15686.0 15690.0 15287.0 15394.0 -274.0 54,599 19,261 +2,801  
Dec21 210708 15560.0 15560.0 15281.0 15366.0 -274.0 35 247 +6  
Mar22 210708 15444.0 15444.0 15346.0 15346.0 -275.0 2 3 +2  
Total Volume and Open Interest 54,636 19,511 +2,809  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210708 4074 4074 3952 3980 -85 616,629 2,862,430 +90,863  
Dec21 210708 4020 4020 3932 3959 -84 255 101,901 +121  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210708 12050 12061 11844 11888 -163 25,445 138,713 +2,336  
Dec21 210708 11911 11918 11856 11856 -164 3 751 +1  
Mar22 210708 11734 11734 11734 11734 -166 0 1 +0  
Total Volume and Open Interest 25,448 139,465 +2,337  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210708 7083.00 7083.00 6911.50 6960.50 -118.50 85,227 609,533 +4,080  
Dec21 210708 6944.00 6944.00 6926.50 6926.50 -119.00 1 33 +0  
Mar22 210708 6822.00 6865.00 6822.00 6865.00 -119.00 0 4 +0  
Total Volume and Open Interest 85,228 609,573 +4,080  
SPI 200(SFE) Weekly Monthly
Sep21 210708 7245.0 7297.0 7233.0 7255.0 +10.0 35,028 266,379 +788  
Dec21 210708 7227.0 7227.0 7227.0 7227.0 +10.0 0 145 +0  
Mar22 210708 7160.0 7160.0 7160.0 7160.0 +10.0        
Total Volume and Open Interest 35,317 267,661 +748  
FTSE MIB(ISE)
Sep21 210708 24950.00 25145.00 24345.00 24515.00 -657.00 15,236 77,699 +1,945  
Dec21 210708 24105.00 24435.00 24075.00 24185.00 -652.00 12 219 +6  
Mar22 210708 24065.00 24065.00 24035.00 24035.00 -617.00 0 1 +0  
Total Volume and Open Interest 15,248 77,919 +1,951  
KOSPI 200(KFE)
Sep21 210708 436.80 438.20 430.85 430.85 -5.60 140,788 235,285 -1,566  
Dec21 210708 436.80 437.55 430.70 430.70 -5.15 133 28,567 +25  
Mar22 210708 427.70 427.70 427.70 427.70 -5.60 0 2,686 +0  
Total Volume and Open Interest 140,921 282,642 -1,408  
GSCI(CME) Weekly Monthly
Jul21 210708 521.70 527.40 519.65 526.05 +2.60 55 3,949 +31  
Aug21 210708 516.00 522.75 515.25 522.60 +2.45 57 147 +57  
Sep21 210708 521.95 521.95 521.95 521.95 +1.15        
Total Volume and Open Interest 112 4,096 +88  
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!!!