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 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210714 1438.00 1475.75 1438.00 1467.75 +29.75 105 185 -97 Hover/Click
Aug21 210714 1414.00 1458.50 1407.00 1453.00 +38.25 26,870 59,967 -2,139 Hover/Click
Sep21 210714 1361.00 1397.50 1352.00 1394.25 +34.25 10,983 38,581 +324 Hover/Click
Nov21 210714 1351.75 1385.75 1343.25 1383.25 +31.50 88,080 368,488 +433 Hover/Click
Jan22 210714 1356.00 1389.00 1348.00 1387.00 +31.00 12,099 63,552 +291 Hover/Click
Mar22 210714 1340.75 1371.75 1333.75 1370.25 +29.25 5,920 78,990 +31 Hover/Click
May22 210714 1337.25 1365.75 1329.50 1364.75 +27.75 2,848 35,087 +238 Hover/Click
Jul22 210714 1333.00 1363.25 1328.75 1362.50 +26.75 2,112 22,045 +197 Hover/Click
Aug22 210714 1315.00 1343.75 1312.25 1343.75 +25.75 83 872 +9 Hover/Click
Sep22 210714 1288.50 1302.50 1288.50 1302.50 +25.25 29 1,173 +4 Hover/Click
Nov22 210714 1250.00 1277.50 1247.00 1277.50 +24.25 871 13,783 +141 Hover/Click
Jan23 210714 1260.50 1278.25 1248.25 1278.25 +24.00 4 605 +3 Hover/Click
Mar23 210714 1246.50 1262.25 1237.50 1262.25 +21.00 20 289 +13 Hover/Click
May23 210714 1258.75 1258.75 1258.75 1258.75 +21.25 0 14 +0 Hover/Click
Total Volume and Open Interest 150,032 684,078 -553  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210714 366.60 366.60 366.60 366.60 +11.50 234 214 -208 Hover/Click
Aug21 210714 356.40 371.40 354.50 368.70 +12.20 21,218 54,115 -1,350 Hover/Click
Sep21 210714 356.90 371.00 354.70 368.40 +11.50 13,507 39,734 -659 Hover/Click
Oct21 210714 356.60 370.40 354.30 367.80 +11.10 4,983 25,216 -287 Hover/Click
Dec21 210714 359.70 373.30 357.30 370.80 +10.80 30,504 149,855 +216 Hover/Click
Jan22 210714 359.90 372.30 357.10 370.40 +10.80 7,514 29,449 +189 Hover/Click
Mar22 210714 357.30 369.20 354.90 367.60 +10.30 5,303 33,361 +465 Hover/Click
May22 210714 356.50 367.40 353.70 366.50 +10.20 942 17,985 +20 Hover/Click
Jul22 210714 358.60 368.70 355.80 368.30 +10.00 700 9,925 +97 Hover/Click
Aug22 210714 356.20 366.30 353.80 366.00 +9.80 114 2,506 +85 Hover/Click
Total Volume and Open Interest 85,257 372,282 -1,330  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210714 66.63 66.63 66.63 66.63 unch 30 14 -25 Hover/Click
Aug21 210714 65.69 66.60 65.09 66.22 +0.68 16,227 74,776 -3,030 Hover/Click
Sep21 210714 64.34 65.28 63.90 64.77 +0.46 15,302 45,263 -298 Hover/Click
Oct21 210714 63.87 64.71 63.38 64.13 +0.34 6,409 41,041 +626 Hover/Click
Dec21 210714 63.56 64.38 63.03 63.75 +0.27 41,815 183,853 +214 Hover/Click
Jan22 210714 63.01 63.63 62.44 63.12 +0.25 5,205 43,047 +427 Hover/Click
Mar22 210714 61.89 62.62 61.45 62.08 +0.21 3,337 37,109 +443 Hover/Click
May22 210714 60.70 61.54 60.44 60.96 +0.18 1,447 24,445 +36 Hover/Click
Jul22 210714 59.93 60.73 59.70 60.09 +0.16 1,003 13,490 +232 Hover/Click
Aug22 210714 59.09 59.85 58.81 59.17 +0.12 92 1,368 +8 Hover/Click
Total Volume and Open Interest 91,498 480,483 -1,241  
Canola(WCE) Weekly Monthly
Jul21 210714 953.3 953.3 953.3 953.3 -23.3       Hover/Click
Nov21 210714 916.1 924.1 872.2 893.5 -23.3 4,353 129,507 -185 Hover/Click
Jan22 210714 907.9 914.5 864.2 884.1 -23.5 1,806 51,029 +101 Hover/Click
Mar22 210714 892.5 900.2 849.5 869.0 -23.5 245 13,055 -58 Hover/Click
May22 210714 870.1 883.0 829.1 849.1 -23.5 301 5,142 -10 Hover/Click
Total Volume and Open Interest 7,329 202,358 -962  
Corn(CBOT) Weekly Monthly
Jul21 210714 682.00 687.00 682.00 683.00 +6.00 431 245 -284 Hover/Click
Sep21 210714 551.00 572.00 547.00 568.25 +17.00 83,984 477,145 -4,160 Hover/Click
Dec21 210714 540.50 562.75 536.75 558.75 +18.00 151,390 616,854 +958 Hover/Click
Mar22 210714 548.50 570.00 544.75 566.50 +17.75 20,405 169,262 -124 Hover/Click
May22 210714 553.00 574.25 549.50 570.75 +17.50 9,251 68,053 +733 Hover/Click
Jul22 210714 554.50 574.25 551.25 570.25 +15.75 7,455 79,809 -328 Hover/Click
Sep22 210714 503.75 513.25 501.75 510.50 +6.00 1,627 19,097 +304 Hover/Click
Dec22 210714 492.00 499.50 489.75 494.00 +0.50 3,506 59,795 -27 Hover/Click
Mar23 210714 499.25 506.25 497.25 501.00 +0.25 71 2,354 +0 Hover/Click
May23 210714 503.50 508.75 501.25 504.50 +0.50 4 218 +2 Hover/Click
Total Volume and Open Interest 278,209 1,497,699 -2,972  
Wheat(CBOT) Weekly Monthly
Jul21 210714 645.00 645.00 645.00 645.00 +16.25 30 70 -13 Hover/Click
Sep21 210714 635.00 657.50 632.50 654.25 +20.50 81,513 171,111 -2,103 Hover/Click
Dec21 210714 644.00 666.00 641.25 662.25 +19.50 44,021 101,470 +3,902 Hover/Click
Mar22 210714 652.25 673.00 649.75 670.00 +19.00 13,866 31,947 +766 Hover/Click
May22 210714 655.25 676.75 654.25 674.25 +18.75 2,984 6,766 -75 Hover/Click
Jul22 210714 652.25 673.25 651.75 669.25 +17.25 1,162 18,157 -135 Hover/Click
Total Volume and Open Interest 144,196 337,678 +2,319  
Wheat(KCBT) Weekly Monthly
Jul21 210714 617.50 617.50 617.50 617.50 +5.00 27 17 -49 Hover/Click
Sep21 210714 611.00 631.00 610.75 627.75 +16.00 31,385 102,619 +476 Hover/Click
Dec21 210714 622.00 641.50 621.25 638.75 +16.25 16,105 61,715 +2,114 Hover/Click
Mar22 210714 632.25 649.75 630.25 647.25 +15.75 4,305 17,076 +513 Hover/Click
May22 210714 635.75 654.25 635.75 652.00 +15.50 1,248 3,512 +205 Hover/Click
Jul22 210714 629.50 646.50 629.50 644.50 +15.25 536 4,129 +56 Hover/Click
Sep22 210714 641.25 649.00 641.00 647.50 +15.75 68 774 -7 Hover/Click
Total Volume and Open Interest 53,741 191,314 +3,309  
Wheat(MGE) Weekly Monthly
Jul21 210714 882.00 882.00 882.00 882.00 +15.00       Hover/Click
Sep21 210714 861.75 878.25 860.25 872.75 +11.00 10,756 42,457 -17 Hover/Click
Dec21 210714 846.00 863.75 846.00 859.50 +13.00 3,273 20,914 +270 Hover/Click
Mar22 210714 832.25 848.50 832.25 845.75 +14.00 1,065 7,644 +140 Hover/Click
May22 210714 820.50 832.75 820.50 832.75 +14.25 209 2,283 +70 Hover/Click
Jul22 210714 814.00 818.50 814.00 818.50 +13.50 44 646 +23 Hover/Click
Total Volume and Open Interest 15,429 74,910 +525  
Oats(CBOT) Weekly Monthly
Jul21 210714 425.25 425.25 425.25 425.25 unch       Hover/Click
Sep21 210714 424.00 444.25 424.00 434.50 +10.00 71 632 -5 Hover/Click
Dec21 210714 418.00 431.50 418.00 425.25 +7.00 642 2,866 +285 Hover/Click
Mar22 210714 420.00 427.50 419.75 419.75 +2.25 2 105 +0 Hover/Click
Total Volume and Open Interest 715 3,615 +280  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210714 12.98 13.15 12.96 13.14 +0.09 216 6,874 -33 Hover/Click
Nov21 210714 13.26 13.37 13.26 13.37 +0.09 6 281 -5 Hover/Click
Jan22 210714 13.50 13.56 13.50 13.56 +0.08 0 31 +0 Hover/Click
Total Volume and Open Interest 235 7,223 -53  
Live Cattle(CME) Weekly Monthly
Aug21 210714 122.000 122.600 121.180 121.250 -0.500 31,521 84,757 -9,265 Hover/Click
Oct21 210714 127.450 128.300 126.650 126.785 -0.395 26,031 102,520 +5,818 Hover/Click
Dec21 210714 132.350 133.075 131.785 131.935 -0.365 9,897 54,049 +438 Hover/Click
Feb22 210714 136.735 137.235 135.985 136.300 -0.330 8,255 34,059 +2,135 Hover/Click
Apr22 210714 139.130 139.735 138.485 138.750 -0.500 2,950 15,009 +472 Hover/Click
Jun22 210714 133.750 134.150 132.950 133.185 -0.415 466 5,012 +136 Hover/Click
Total Volume and Open Interest 79,228 297,258 -262  
Feeder Cattle(CME) Weekly Monthly
Aug21 210714 159.150 159.330 156.300 156.950 -1.880 5,555 17,407 -1,004 Hover/Click
Sep21 210714 161.650 161.900 158.830 159.235 -2.395 4,277 9,906 +750 Hover/Click
Oct21 210714 163.800 164.300 160.935 161.235 -2.415 2,263 7,256 +303 Hover/Click
Nov21 210714 165.035 165.500 162.350 162.650 -2.230 1,240 5,651 -24 Hover/Click
Jan22 210714 165.235 165.350 162.750 163.080 -2.020 780 3,555 +136 Hover/Click
Mar22 210714 164.935 165.535 163.330 163.650 -1.800 174 1,455 +80 Hover/Click
Apr22 210714 166.130 166.380 164.435 164.800 -1.685 55 398 -2 Hover/Click
Total Volume and Open Interest 14,353 45,909 +243  
Lean Hogs(CME) Weekly Monthly
Jul21 210714 112.300 112.450 112.180 112.380 +0.130 2,874 10,907 -1,221 Hover/Click
Aug21 210714 106.380 106.800 104.950 105.100 -0.830 29,778 56,497 -8,050 Hover/Click
Oct21 210714 89.630 90.580 89.050 89.230 -0.150 23,669 81,479 +7,779 Hover/Click
Dec21 210714 82.800 83.500 82.000 82.150 -0.450 8,372 52,962 +1,499 Hover/Click
Feb22 210714 86.400 86.700 85.450 85.580 -0.670 4,550 27,034 +566 Hover/Click
Apr22 210714 88.580 88.830 87.730 87.930 -0.570 4,937 19,484 +1,823 Hover/Click
May22 210714 91.780 91.800 91.180 91.350 -0.150 39 500 +9  
Jun22 210714 95.530 95.730 94.750 95.250 -0.250 1,548 8,704 +781 Hover/Click
Total Volume and Open Interest 76,231 261,326 +3,430  
Class III Milk(CME) Weekly Monthly
Jul21 210714 16.82 16.87 16.70 16.79 -0.07 81 4,280 +19 Hover/Click
Aug21 210714 18.08 18.45 17.62 17.73 -0.35 443 4,675 +251 Hover/Click
Sep21 210714 18.42 18.72 17.88 18.06 -0.29 99 4,592 +14 Hover/Click
Oct21 210714 18.85 19.01 18.42 18.50 -0.35 38 2,671 +12 Hover/Click
Nov21 210714 18.64 18.79 18.35 18.45 -0.19 31 2,445 +21 Hover/Click
Dec21 210714 18.20 18.27 18.10 18.10 -0.10 31 1,946 +16 Hover/Click
Jan22 210714 17.83 17.85 17.83 17.83 unch 44 1,108 +23 Hover/Click
Feb22 210714 17.80 17.80 17.78 17.80 +0.05 70 928 +62 Hover/Click
Mar22 210714 17.80 17.80 17.77 17.77 unch 10 834 +4 Hover/Click
Apr22 210714 17.78 17.78 17.78 17.78 unch 0 477 +0 Hover/Click
May22 210714 17.77 17.77 17.77 17.77 unch 1 528 +1 Hover/Click
Jun22 210714 17.75 17.77 17.75 17.75 unch 5 497 +5 Hover/Click
Jul22 210714 17.85 17.85 17.85 17.85 unch 0 142 +0 Hover/Click
Total Volume and Open Interest 853 25,715 +428  
Cocoa(ICE) Weekly Monthly
Jul21 210714 2373 2373 2373 2373 +3 2 2 +0 Hover/Click
Sep21 210714 2398 2426 2390 2402 +3 34,841 109,129 -908 Hover/Click
Dec21 210714 2443 2470 2435 2446 +1 15,232 72,410 +1,887 Hover/Click
Mar22 210714 2453 2479 2449 2457 +3 7,691 37,989 -991 Hover/Click
May22 210714 2463 2488 2459 2468 +5 2,058 11,023 +198 Hover/Click
Jul22 210714 2485 2492 2467 2475 +4 457 5,809 -68 Hover/Click
Sep22 210714 2488 2499 2472 2481 +3 293 8,247 +3 Hover/Click
Total Volume and Open Interest 60,911 255,016 +177  
Coffee "C"(ICE) Weekly Monthly
Jul21 210714 154.55 156.45 152.90 156.45 +4.35 23 47 -23 Hover/Click
Sep21 210714 152.95 156.75 152.90 156.60 +4.35 18,670 124,614 -1,634 Hover/Click
Dec21 210714 155.60 159.60 155.60 159.45 +4.35 9,215 66,602 -848 Hover/Click
Mar22 210714 158.75 162.15 158.65 162.00 +4.35 3,481 46,615 +297 Hover/Click
May22 210714 159.40 163.35 159.40 163.30 +4.35 1,280 12,089 +89 Hover/Click
Jul22 210714 160.95 164.25 160.95 164.25 +4.30 495 6,522 +7 Hover/Click
Total Volume and Open Interest 33,773 278,200 -2,027  
Orange Juice(ICE) Weekly Monthly
Sep21 210714 127.05 129.00 126.65 128.80 +1.65 284 9,703 -1 Hover/Click
Nov21 210714 130.60 131.45 130.50 131.25 +1.55 18 1,094 +3 Hover/Click
Jan22 210714 133.45 134.20 133.45 134.20 +1.65 1 524 +1 Hover/Click
Mar22 210714 135.85 136.85 135.85 136.85 +1.55 0 29 +0 Hover/Click
May22 210714 138.45 138.45 138.45 138.45 +1.55 0 1 +0 Hover/Click
Jul22 210714 140.45 140.45 140.45 140.45 +1.55       Hover/Click
Total Volume and Open Interest 303 11,351 +3  
Sugar #11(ICE) Weekly Monthly
Oct21 210714 17.24 17.25 16.84 16.93 -0.15 54,273 435,284 -7,809 Hover/Click
Mar22 210714 17.60 17.62 17.29 17.36 -0.13 25,940 203,187 +4,203 Hover/Click
May22 210714 16.95 16.95 16.59 16.64 -0.14 10,008 96,387 +1,460 Hover/Click
Jul22 210714 16.32 16.32 16.04 16.08 -0.14 4,468 81,755 +337 Hover/Click
Oct22 210714 16.02 16.05 15.79 15.83 -0.14 2,822 55,956 +178 Hover/Click
Mar23 210714 16.19 16.21 15.95 15.99 -0.14 1,052 24,802 -250 Hover/Click
May23 210714 15.22 15.22 15.10 15.14 -0.14 268 11,437 -34 Hover/Click
Jul23 210714 14.57 14.57 14.45 14.50 -0.13 285 13,873 +89 Hover/Click
Total Volume and Open Interest 99,505 933,678 -1,714  
London Cocoa(LCE) Weekly Monthly
Jul21 210714 1570 1585 1542 1542 -55 2,394 2,859 -1,377 Hover/Click
Sep21 210714 1644 1655 1631 1634 -11 14,831 57,830 -3 Hover/Click
Dec21 210714 1685 1694 1675 1677 -10 9,205 64,285 -822 Hover/Click
Mar22 210714 1694 1701 1684 1686 -10 7,268 59,600 +95 Hover/Click
May22 210714 1697 1701 1687 1689 -10 4,120 24,936 +502 Hover/Click
Jul22 210714 1700 1703 1690 1693 -8 1,162 11,121 -98 Hover/Click
Sep22 210714 1704 1706 1693 1697 -7 678 16,006 +13 Hover/Click
Total Volume and Open Interest 40,768 245,149 -1,510  
London Sugar(LCE) Weekly Monthly
Aug21 210714 425.20 429.30 423.30 425.30 +1.40 6,605 7,775 -3,740 Hover/Click
Oct21 210714 452.00 452.30 442.00 444.10 -6.80 5,387 36,001 +995 Hover/Click
Dec21 210714 458.90 458.90 450.70 452.70 -6.20 977 11,249 +244 Hover/Click
Mar22 210714 464.10 464.20 457.50 458.90 -4.70 358 9,384 +124 Hover/Click
May22 210714 457.80 458.50 453.10 454.20 -3.90 214 6,476 -3 Hover/Click
Total Volume and Open Interest 13,926 77,997 -2,261  
Cotton(ICE) Weekly Monthly
Oct21 210714 89.50 90.57 89.50 90.57 +1.80 8 289 +0 Hover/Click
Dec21 210714 88.46 89.91 88.35 89.81 +1.35 13,451 147,646 -483 Hover/Click
Mar22 210714 88.10 89.28 87.93 89.18 +1.14 2,763 42,220 +396 Hover/Click
May22 210714 87.41 88.38 87.41 88.26 +0.96 434 7,761 +104 Hover/Click
Jul22 210714 86.13 86.97 86.13 86.83 +0.78 394 10,947 -4 Hover/Click
Oct22 210714 82.27 82.27 82.12 82.12 +0.28 0 2 +0 Hover/Click
Total Volume and Open Interest 17,622 223,403 +134  
Lumber(CME) Weekly Monthly
Jul21 210714 559.0 575.0 521.4 521.4 -77.6 81 103 -48  
Sep21 210714 640.1 663.0 603.3 612.0 -37.9 360 1,347 +85  
Nov21 210714 644.8 658.9 601.1 601.1 -30.1 53 517 +12  
Jan22 210714 650.0 650.0 632.0 632.1 -17.3 12 153 +4  
Mar22 210714 642.0 642.0 642.0 642.0 -14.3 5 35 +1  
May22 210714 665.7 665.7 665.7 665.7 -14.3 0 5 +0  
Jul22 210714 650.9 650.9 650.9 650.9 -14.3        
Total Volume and Open Interest 511 2,160 +54  
Crude Oil(NYM) Weekly Monthly
Aug21 210714 75.17 75.44 72.21 73.13 -2.12 397,931 229,425 -34,453 Hover/Click
Sep21 210714 74.58 74.89 71.70 72.64 -2.05 221,741 439,723 +14,938 Hover/Click
Oct21 210714 73.55 73.94 70.86 71.81 -1.88 71,984 205,523 +15,675 Hover/Click
Nov21 210714 72.60 73.00 70.09 70.96 -1.78 31,956 146,901 +894 Hover/Click
Dec21 210714 71.77 72.17 69.27 70.21 -1.69 66,779 311,691 +2,609 Hover/Click
Jan22 210714 71.02 71.38 68.67 69.52 -1.61 22,351 78,852 +5,251 Hover/Click
Feb22 210714 70.22 70.70 68.01 68.88 -1.55 11,190 62,018 +3,496 Hover/Click
Mar22 210714 69.58 70.01 67.43 68.29 -1.50 11,755 82,164 -1,013 Hover/Click
Apr22 210714 68.94 69.35 66.98 67.72 -1.45 2,953 46,765 +1,304 Hover/Click
May22 210714 68.35 68.67 66.64 67.16 -1.43 1,620 40,152 +446 Hover/Click
Jun22 210714 67.92 68.24 65.76 66.63 -1.39 16,374 144,755 +763 Hover/Click
Jul22 210714 67.40 67.44 65.68 66.09 -1.36 1,721 29,982 -153 Hover/Click
Aug22 210714 66.59 66.75 65.22 65.59 -1.32 1,217 26,578 +704 Hover/Click
Sep22 210714 64.81 65.11 64.49 65.11 -1.28 750 45,383 +9 Hover/Click
Oct22 210714 64.66 64.66 64.33 64.66 -1.24 156 20,236 -8 Hover/Click
Nov22 210714 64.24 64.24 63.95 64.24 -1.21 701 24,607 +259 Hover/Click
Total Volume and Open Interest 887,709 2,394,804 +11,911  
e-miNY Crude Oil(NYM)
Aug21 210714 75.175 75.425 72.250 73.125 -2.125 13,431 1,780 -121  
Sep21 210714 74.525 74.875 71.725 72.650 -2.050 2,308 1,273 +92  
Oct21 210714 73.550 73.925 70.925 71.800 -1.900 166 391 -43  
Nov21 210714 72.350 72.975 70.250 70.950 -1.800 36 101 +4  
Dec21 210714 71.750 72.150 69.350 70.200 -1.700 64 305 -1  
Jan22 210714 70.425 71.125 68.750 69.525 -1.600 12 51 +3  
Feb22 210714 69.250 69.250 68.500 68.875 -1.550 4 26 +0  
Mar22 210714 69.625 69.625 68.000 68.300 -1.500 3 25 -1  
Apr22 210714 69.000 69.000 67.000 67.725 -1.450 1 32 +0  
May22 210714 67.150 67.150 67.150 67.150 -1.450 0 11 +0  
Total Volume and Open Interest 16,029 4,209 -67  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210714 217.92 218.30 210.98 214.35 -4.09 45,642 98,959 -5,216 Hover/Click
Sep21 210714 218.62 218.62 211.23 214.52 -4.15 32,983 79,668 +6,101 Hover/Click
Oct21 210714 218.20 218.51 211.26 214.50 -4.15 13,502 34,638 +2,208 Hover/Click
Nov21 210714 217.95 218.28 211.07 214.27 -4.13 5,107 32,053 -245 Hover/Click
Dec21 210714 217.58 217.96 210.71 213.97 -4.08 11,140 52,919 +113 Hover/Click
Jan22 210714 214.05 217.40 210.44 213.62 -4.04 1,617 19,912 -153 Hover/Click
Feb22 210714 214.60 216.66 209.82 212.95 -3.99 1,169 11,366 +128 Hover/Click
Mar22 210714 214.81 215.31 208.87 211.75 -3.92 3,111 16,673 +94 Hover/Click
Apr22 210714 210.95 210.95 207.50 210.11 -3.85 1,096 4,501 +326 Hover/Click
May22 210714 211.70 211.70 206.30 208.91 -3.77 413 2,982 +46 Hover/Click
Jun22 210714 209.46 211.40 205.24 208.09 -3.70 1,803 24,420 +21 Hover/Click
Jul22 210714 207.80 207.80 207.79 207.79 -3.62 126 2,303 -11 Hover/Click
Aug22 210714 207.57 207.60 206.98 207.60 -3.52 72 1,631 +30 Hover/Click
Sep22 210714 207.28 207.43 206.73 207.43 -3.45 89 1,481 -5 Hover/Click
Total Volume and Open Interest 118,415 407,969 +3,491  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210714 231.83 231.89 225.46 229.35 -2.48 60,672 98,499 -8,630 Hover/Click
Sep21 210714 230.14 230.20 223.63 227.22 -2.95 54,152 101,321 +8,390 Hover/Click
Oct21 210714 216.32 217.32 210.64 214.04 -3.28 17,668 43,875 +785 Hover/Click
Nov21 210714 212.44 212.83 206.37 209.56 -3.38 6,129 28,782 +497 Hover/Click
Dec21 210714 208.66 209.31 202.97 205.99 -3.42 8,817 48,806 -590 Hover/Click
Jan22 210714 207.71 207.71 201.90 204.56 -3.40 2,616 10,666 +37 Hover/Click
Feb22 210714 207.36 207.36 201.90 204.42 -3.36 1,120 7,169 -3 Hover/Click
Mar22 210714 208.00 208.02 202.50 205.09 -3.37 2,096 10,250 +856 Hover/Click
Apr22 210714 218.11 218.35 214.50 216.69 -3.38 92 3,786 +42 Hover/Click
May22 210714 217.07 217.10 214.10 216.07 -3.43 47 1,324 +7 Hover/Click
Total Volume and Open Interest 153,678 365,508 +1,494  
e-miNY RBOB Gasoline(NYM)
Aug21 210714 229.35 229.35 229.35 229.35 -2.48 0 2 +0  
Sep21 210714 227.22 227.22 227.22 227.22 -2.95        
Oct21 210714 214.04 214.04 214.04 214.04 -3.28        
Nov21 210714 209.56 209.56 209.56 209.56 -3.38        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210714 3.694 3.755 3.624 3.660 -0.036 127,071 161,622 -14,417 Hover/Click
Sep21 210714 3.680 3.741 3.611 3.648 -0.034 62,054 267,924 +13,018 Hover/Click
Oct21 210714 3.687 3.744 3.618 3.655 -0.029 39,539 155,452 -480 Hover/Click
Nov21 210714 3.749 3.804 3.684 3.721 -0.027 20,634 105,050 +2,346 Hover/Click
Dec21 210714 3.851 3.906 3.791 3.829 -0.022 14,660 68,605 -793 Hover/Click
Jan22 210714 3.920 3.976 3.862 3.899 -0.020 25,672 117,188 +971 Hover/Click
Feb22 210714 3.844 3.895 3.787 3.821 -0.019 6,949 46,838 +213 Hover/Click
Mar22 210714 3.593 3.635 3.548 3.580 -0.011 15,652 92,755 +1,221 Hover/Click
Apr22 210714 3.031 3.049 2.998 3.024 -0.004 13,167 96,081 +889 Hover/Click
May22 210714 2.944 2.958 2.912 2.935 -0.005 5,182 82,831 +1,427 Hover/Click
Jun22 210714 2.974 2.988 2.942 2.965 -0.005 6,206 27,844 +1,219 Hover/Click
Jul22 210714 3.016 3.024 2.978 3.001 -0.005 2,822 22,225 -259 Hover/Click
Aug22 210714 3.015 3.031 2.984 3.008 -0.005 2,792 22,985 +677 Hover/Click
Sep22 210714 3.008 3.017 2.969 2.994 -0.002 2,803 22,452 +998 Hover/Click
Oct22 210714 3.031 3.040 2.993 3.019 -0.002 3,660 59,979 +380 Hover/Click
Nov22 210714 3.096 3.097 3.050 3.074 -0.002 979 23,978 -38 Hover/Click
Total Volume and Open Interest 354,484 1,458,000 +7,904  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210714 76.28 76.72 73.79 74.76 -1.73 262,298 494,746 -47,141 Hover/Click
Oct21 210714 75.50 75.92 73.05 73.98 -1.73 164,752 317,885 +7,579 Hover/Click
Nov21 210714 74.72 75.13 72.31 73.22 -1.71 71,452 185,426 +4,468 Hover/Click
Dec21 210714 73.93 74.34 71.57 72.46 -1.67 97,772 273,367 -5,281 Hover/Click
Jan22 210714 73.23 73.65 70.94 71.79 -1.64 20,423 93,999 +451 Hover/Click
Feb22 210714 72.59 73.01 70.36 71.20 -1.60 12,765 75,620 +1,728 Hover/Click
Mar22 210714 72.06 72.43 69.95 70.70 -1.56 15,776 87,159 +743 Hover/Click
Apr22 210714 71.56 71.97 69.47 70.26 -1.52 2,720 39,648 -119 Hover/Click
May22 210714 71.15 71.51 69.17 69.85 -1.48 4,063 38,423 +775 Hover/Click
Jun22 210714 70.58 71.05 68.62 69.44 -1.44 19,861 133,192 +916 Hover/Click
Jul22 210714 69.04 69.04 69.04 69.04 -1.42 989 36,836 -77 Hover/Click
Aug22 210714 68.66 68.66 68.66 68.66 -1.39 1,277 30,713 -353 Hover/Click
Sep22 210714 68.30 68.30 68.30 68.30 -1.36 1,652 37,480 +350 Hover/Click
Oct22 210714 68.99 68.99 67.94 67.94 -1.33 515 22,265 +35 Hover/Click
Total Volume and Open Interest 714,602 2,337,428 -34,775  
Gas Oil(ICE) Weekly Monthly
Aug21 210714 615.75 618.75 596.00 612.50 -0.50 87,028 218,896 -8,835 Hover/Click
Sep21 210714 617.25 619.75 597.25 613.75 -0.50 52,668 158,327 -1,811 Hover/Click
Oct21 210714 618.00 620.00 598.00 614.50 -0.25 28,818 140,821 -2,772 Hover/Click
Nov21 210714 615.25 617.75 596.00 612.50 unch 13,147 84,799 +1,907 Hover/Click
Dec21 210714 612.00 614.50 593.00 609.25 unch 32,629 154,648 +2,528 Hover/Click
Jan22 210714 609.75 612.25 591.75 607.25 +0.25 5,658 49,995 +919 Hover/Click
Feb22 210714 608.75 610.75 590.75 605.75 +0.25 3,914 16,406 +1,002 Hover/Click
Mar22 210714 606.00 608.50 588.75 603.50 unch 4,879 20,025 +588 Hover/Click
Apr22 210714 603.50 606.00 586.50 601.00 unch 1,067 7,536 +192 Hover/Click
May22 210714 601.50 603.25 584.00 598.50 unch 1,007 10,310 +107 Hover/Click
Total Volume and Open Interest 241,914 1,007,777 -10,045  
Ethanol(CBOT)
Aug21 210714 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210714 2.320 2.320 2.320 2.320 unch        
Oct21 210714 2.307 2.307 2.307 2.307 unch        
Nov21 210714 2.307 2.307 2.307 2.307 unch        
Dec21 210714 2.307 2.307 2.307 2.307 unch        
Jan22 210714 2.237 2.237 2.237 2.237 unch        
Feb22 210714 2.237 2.237 2.237 2.237 unch        
Mar22 210714 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210714 75.02 75.45 72.24 73.13 -2.12 29,600 28,713 -3,669 Hover/Click
Sep21 210714 74.45 74.87 71.74 72.64 -2.05 40,660 101,241 -1,504 Hover/Click
Oct21 210714 73.49 73.90 70.90 71.81 -1.88 25,894 38,915 -2,235 Hover/Click
Nov21 210714 72.51 72.90 70.14 70.96 -1.78 13,406 25,474 -175 Hover/Click
Dec21 210714 71.68 72.07 69.45 70.21 -1.69 17,376 121,972 +217 Hover/Click
Jan22 210714 70.86 71.12 68.90 69.52 -1.61 3,320 15,294 +64 Hover/Click
Feb22 210714 69.62 69.65 68.76 68.88 -1.55 970 9,682 -5 Hover/Click
Mar22 210714 69.57 69.81 68.29 68.29 -1.50 2,536 20,794 +1,159 Hover/Click
Apr22 210714 68.96 69.10 67.72 67.72 -1.45 377 6,215 +66 Hover/Click
May22 210714 68.30 68.35 67.16 67.16 -1.43 199 4,731 +22 Hover/Click
Jun22 210714 67.62 67.87 66.63 66.63 -1.39 3,416 43,426 -326 Hover/Click
Jul22 210714 66.09 66.09 66.09 66.09 -1.36 24 2,640 +2 Hover/Click
Aug22 210714 65.59 65.59 65.59 65.59 -1.32 42 3,230 -39 Hover/Click
Sep22 210714 65.11 65.11 65.11 65.11 -1.28 162 7,206 +20 Hover/Click
Oct22 210714 64.66 64.66 64.66 64.66 -1.24 0 3,769 +0 Hover/Click
Nov22 210714 64.24 64.24 64.24 64.24 -1.21 9 4,269 +6 Hover/Click
Total Volume and Open Interest 143,339 587,450 -5,453  
US Dollar Index(ICE) Weekly Monthly
Sep21 210714 92.795 92.835 92.345 92.405 -0.355 10,539 35,804 +262 Hover/Click
Dec21 210714 92.765 92.775 92.335 92.385 -0.350 64 1,089 +1 Hover/Click
Mar22 210714 92.665 92.665 92.305 92.330 -0.340 0 87 +0 Hover/Click
Total Volume and Open Interest 10,603 36,980 +263  
Australian Dollar(CME) Weekly Monthly
Sep21 210714 74.48 74.89 74.33 74.80 +0.32 61,396 154,377 -194 Hover/Click
Dec21 210714 74.49 74.90 74.36 74.82 +0.32 67 352 -9 Hover/Click
Mar22 210714 74.85 74.92 74.40 74.85 +0.32 3 39 -1 Hover/Click
Total Volume and Open Interest 61,502 155,105 -212  
British Pound(CME) Weekly Monthly
Sep21 210714 138.16 138.94 138.03 138.53 +0.31 73,115 166,015 -5,092 Hover/Click
Dec21 210714 138.11 138.93 138.07 138.55 +0.31 14 2,169 +1 Hover/Click
Mar22 210714 138.60 138.97 138.14 138.60 +0.30 0 168 +0 Hover/Click
Total Volume and Open Interest 73,501 169,840 -5,270  
Canadian Dollar(CME) Weekly Monthly
Sep21 210714 79.91 80.48 79.83 79.94 +0.05 50,280 186,093 -451 Hover/Click
Dec21 210714 79.93 80.44 79.83 79.93 +0.04 92 7,068 +47 Hover/Click
Mar22 210714 80.03 80.39 79.85 79.94 +0.05 2 540 +1 Hover/Click
Jun22 210714 79.92 80.35 79.83 79.91 +0.06 13 98 +8 Hover/Click
Total Volume and Open Interest 50,406 195,097 -394  
Japanese Yen(CME) Weekly Monthly
Sep21 210714 90.44 91.01 90.38 90.95 +0.49 69,970 201,551 +236 Hover/Click
Dec21 210714 90.50 91.08 90.46 91.02 +0.49 107 689 +100 Hover/Click
Mar22 210714 91.15 91.18 90.60 91.15 +0.49 0 5 +0 Hover/Click
Total Volume and Open Interest 70,209 203,323 +369  
Swiss Franc(CME) Weekly Monthly
Sep21 210714 109.05 109.56 108.88 109.50 +0.49 16,063 44,907 +1,304 Hover/Click
Dec21 210714 109.61 109.80 109.15 109.76 +0.49 0 103 +0 Hover/Click
Mar22 210714 110.06 110.06 110.06 110.06 +0.48 0 33 +0 Hover/Click
Total Volume and Open Interest 16,063 45,056 +1,304  
EuroFX(CME) Weekly Monthly
Sep21 210714 117.92 118.54 117.86 118.44 +0.48 117,933 673,573 -4,004 Hover/Click
Dec21 210714 118.15 118.74 118.08 118.66 +0.48 686 6,482 +212 Hover/Click
Mar22 210714 118.87 118.99 118.35 118.92 +0.48 0 9,411 +0 Hover/Click
Total Volume and Open Interest 118,973 693,514 -3,808  
Mexican Peso(CME) Weekly Monthly
Sep21 210714 495.00 499.75 494.63 499.38 +4.63 34,567 149,374 +4,189 Hover/Click
Dec21 210714 492.88 493.63 492.88 493.25 +4.50 44 2,118 +19 Hover/Click
Total Volume and Open Interest 34,612 151,540 +4,209  
Brazilian Real(CME) Weekly Monthly
Aug21 210714 192.60 196.95 192.50 196.50 +3.45 7,054 34,936 -1,018  
Sep21 210714 193.10 196.15 192.30 195.75 +3.40 193 4,076 +5 Hover/Click
Oct21 210714 194.85 195.40 191.60 195.05 +3.40 0 6 +0  
Nov21 210714 193.40 194.30 193.40 194.30 +3.45 1 1 +1  
Total Volume and Open Interest 7,248 39,019 -1,012  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210714 161~110 162~280 161~080 162~190 +1~050 255,146 1,203,306 +13,439 Hover/Click
Dec21 210714 160~000 161~090 159~250 161~010 +1~030 4 13 +2 Hover/Click
Mar22 210714 161~010 161~010 161~010 161~010 +1~030       Hover/Click
Total Volume and Open Interest 255,150 1,203,319 +13,441  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210714 132~310 133~170 132~300 133~145 +0~150 1,349,716 4,208,708 +15,899 Hover/Click
Dec21 210714 132~120 132~265 132~090 132~245 +0~145 218 630 +45 Hover/Click
Mar22 210714 132~225 132~225 132~225 132~225 +0~145       Hover/Click
Total Volume and Open Interest 1,349,934 4,209,338 +15,944  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210714 123~194 123~284 123~186 123~270 +0~074 634,732 3,454,977 +3,131 Hover/Click
Dec21 210714 123~114 123~114 123~036 123~114 +0~074 0 56 +0 Hover/Click
Total Volume and Open Interest 634,732 3,455,033 +3,131  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210714 110~052 110~073 110~047 110~067 +0~017 306,462 2,037,544 +21,051 Hover/Click
Dec21 210714 110~030 110~030 110~026 110~026 +0~017 1 2 -1 Hover/Click
Mar22 210714 110~026 110~026 110~026 110~026 +0~017       Hover/Click
Total Volume and Open Interest 306,463 2,037,546 +21,050  
Eurodollars(CME) Weekly Monthly
Sep21 210714 99.875 99.880 99.870 99.870 unch 160,315 978,494 +7,798  
Dec21 210714 99.800 99.820 99.800 99.810 +0.010 92,480 1,054,175 +6,042  
Mar22 210714 99.800 99.825 99.800 99.815 +0.015 90,301 875,779 +2,503  
Jun22 210714 99.725 99.765 99.725 99.755 +0.030 101,573 800,729 -5,820  
Sep22 210714 99.630 99.675 99.625 99.665 +0.040 145,182 668,727 -9,570  
Dec22 210714 99.470 99.530 99.470 99.515 +0.040 182,931 885,176 +22,720  
Mar23 210714 99.360 99.425 99.355 99.410 +0.045 115,053 1,006,223 +6,398  
Jun23 210714 99.230 99.295 99.225 99.280 +0.045 102,317 923,801 -3,351  
Sep23 210714 99.025 99.080 99.015 99.070 +0.045 109,271 772,922 -1,797  
Dec23 210714 98.910 98.965 98.900 98.955 +0.045 111,080 850,695 +1,694  
Mar24 210714 98.805 98.860 98.795 98.850 +0.040 76,341 337,009 +2,209  
Jun24 210714 98.705 98.755 98.695 98.750 +0.040 71,792 401,009 +237  
Sep24 210714 98.615 98.670 98.600 98.660 +0.045 52,563 484,771 +1,419  
Dec24 210714 98.530 98.590 98.520 98.580 +0.050 99,214 753,488 +38,531  
Mar25 210714 98.480 98.545 98.470 98.535 +0.055 38,663 279,221 +5,279  
Jun25 210714 98.415 98.490 98.410 98.480 +0.060 31,796 169,939 +7,144  
Sep25 210714 98.365 98.440 98.355 98.430 +0.065 27,893 192,168 -3,763  
Dec25 210714 98.295 98.375 98.285 98.365 +0.070 26,844 180,917 +1,156  
Total Volume and Open Interest 1,708,594 12,349,690 +84,699  
Ultra T-Bond(CBOT)
Sep21 210714 193~18 196~14 193~15 195~25 +1~28 119,799 1,202,435 +9,136  
Dec21 210714 194~25 194~25 194~25 194~25 +1~28        
Mar22 210714 194~25 194~25 194~25 194~25 +1~28        
Total Volume and Open Interest 119,799 1,202,435 +9,136  
Ultra 10-Yr T-Note(CBOT)
Sep21 210714 147~220 148~215 147~195 148~175 +0~260 242,385 1,537,402 +14,041  
Dec21 210714 147~315 147~315 147~315 147~315 +0~260        
Mar22 210714 147~315 147~315 147~315 147~315 +0~260        
Total Volume and Open Interest 242,385 1,537,402 +14,041  
30 Day Federal Funds(CBOT)
Jul21 210714 99.902 99.905 99.902 99.902 -0.003 5,324 144,791 -573  
Aug21 210714 99.905 99.910 99.905 99.905 -0.005 1,641 107,992 +594  
Sep21 210714 99.910 99.915 99.910 99.910 unch 5,570 75,423 +3,957  
Oct21 210714 99.910 99.915 99.910 99.910 unch 3,671 81,150 +915  
Nov21 210714 99.915 99.915 99.910 99.910 -0.005 5,528 89,523 -119  
Dec21 210714 99.915 99.915 99.910 99.910 -0.005 900 53,019 +184  
Total Volume and Open Interest 65,834 1,048,438 +10,444  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210714 152.31 152.38 152.21 152.36 +0.05 1,169 16,678 +209 Hover/Click
Dec21 210714 152.36 152.36 152.36 152.36 +0.05       Hover/Click
Mar22 210714 152.36 152.36 152.36 152.36 +0.05       Hover/Click
Total Volume and Open Interest 1,169 16,678 +209  
Euro-Buxl(EUREX)
Sep21 210714 206.06 208.52 205.76 207.98 +0.70 59,045 318,905 -1,246  
Dec21 210714 205.28 206.36 205.28 206.36 +0.70 1 4,168 +1  
Mar22 210714 205.18 205.18 205.18 205.18 +0.70        
Total Volume and Open Interest 59,046 323,073 -1,245  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210714 173.72 174.49 173.70 174.34 +0.22 456,598 1,442,573 -49,466 Hover/Click
Dec21 210714 170.85 171.47 170.85 171.47 +0.22 0 3,525 -6 Hover/Click
Mar22 210714 173.49 173.49 173.49 173.49 +0.22       Hover/Click
Total Volume and Open Interest 456,598 1,446,098 -49,472  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210714 134.46 134.62 134.42 134.60 +0.06 254,021 1,315,261 -326 Hover/Click
Dec21 210714 135.29 135.29 135.29 135.29 +0.06 0 37 +0 Hover/Click
Mar22 210714 137.20 137.20 137.20 137.20 +0.06       Hover/Click
Total Volume and Open Interest 254,021 1,315,298 -326  
Euro-Schatz(EUREX)
Sep21 210714 112.16 112.19 112.15 112.18 +0.00 134,108 1,246,488 -14,616  
Dec21 210714 112.18 112.18 112.18 112.18 +0.00        
Mar22 210714 113.53 113.53 113.53 113.53 +0.00        
Total Volume and Open Interest 134,108 1,246,488 -14,616  
3-Mth Euribor(EUREX)
Sep21 210714 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210714 100.530 100.530 100.530 100.530 -0.005 0 741 +0  
Mar22 210714 100.510 100.510 100.510 100.510 -0.005 0 603 +0  
Total Volume and Open Interest 0 3,657 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210714 128~28 129~04 128~17 129~02 -0~04 164,341 665,005 -3,889 Hover/Click
Dec21 210714 127~17 128~01 127~17 128~01 -0~04       Hover/Click
Total Volume and Open Interest 164,341 665,005 -3,889  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210714 99.92 99.92 99.91 99.92 unch 9,818 549,347 -3,670  
Dec21 210714 99.87 99.88 99.86 99.87 -0.00 18,964 475,880 -4  
Mar22 210714 99.75 99.76 99.74 99.75 -0.01 23,623 525,459 -1,175  
Jun22 210714 99.68 99.68 99.65 99.68 -0.01 24,454 393,690 +729  
Sep22 210714 99.60 99.60 99.56 99.60 -0.02 32,626 374,275 +4,218  
Dec22 210714 99.54 99.54 99.49 99.53 -0.03 37,314 332,081 +6,327  
Total Volume and Open Interest 314,782 4,464,236 +11,536  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210714 100.540 100.540 100.535 100.535 unch 19,887 387,676 -1,348  
Dec21 210714 100.530 100.530 100.525 100.525 -0.005 17,412 448,335 +2,244  
Mar22 210714 100.515 100.515 100.510 100.510 unch 22,183 288,709 +1,263  
Total Volume and Open Interest 473,199 4,147,718 -5,567  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210714 99.97 99.97 99.96 99.97 unch 1,745 121,410 +179  
Dec21 210714 99.94 99.95 99.93 99.94 unch 14,020 152,202 -6,949  
Mar22 210714 99.90 99.91 99.89 99.89 -0.02 11,565 149,106 -2,358  
Jun22 210714 99.84 99.84 99.81 99.82 -0.02 16,191 171,794 -1,128  
Sep22 210714 99.73 99.73 99.69 99.70 -0.03 12,224 115,454 +846  
Dec22 210714 99.60 99.60 99.55 99.57 -0.04 8,805 82,174 +2,619  
Mar23 210714 99.50 99.50 99.45 99.47 -0.04 6,944 53,419 -163  
Jun23 210714 99.39 99.39 99.35 99.36 -0.04 5,581 34,908 +1,475  
Sep23 210714 99.30 99.30 99.25 99.26 -0.04 207 1,881 +203  
Dec23 210714 99.15 99.17 99.15 99.17 -0.02 0 1,170 +0  
Total Volume and Open Interest 77,282 883,946 -5,276  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210714 98.67 98.68 98.62 98.66 -0.01 138,932 1,231,241 -2,942  
Dec21 210714 98.66 98.66 98.66 98.66 -0.01        
Total Volume and Open Interest 138,932 1,231,241 -2,942  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210714 99.65 99.66 99.62 99.64 -0.02 160,958 772,403 -810  
Dec21 210714 99.63 99.63 99.63 99.63 -0.02        
Total Volume and Open Interest 160,958 772,403 -810  
Gold(CMX) Weekly Monthly
Aug21 210714 1808.3 1831.1 1804.9 1825.0 +15.1 201,416 301,868 -14,571 Hover/Click
Oct21 210714 1809.8 1832.4 1807.2 1826.7 +15.0 2,379 22,470 +49 Hover/Click
Dec21 210714 1812.0 1835.1 1809.2 1829.1 +15.1 48,433 137,174 +20,730 Hover/Click
Feb22 210714 1813.2 1835.6 1811.6 1831.0 +15.1 2,970 13,510 +264 Hover/Click
Apr22 210714 1830.0 1836.8 1828.8 1833.0 +15.1 982 3,223 +492 Hover/Click
Jun22 210714 1824.0 1835.9 1823.9 1834.9 +15.0 397 3,104 +81 Hover/Click
Aug22 210714 1836.7 1836.7 1836.7 1836.7 +15.1 2 89 -2 Hover/Click
Oct22 210714 1834.5 1838.3 1834.0 1838.3 +15.1 0 60 +0 Hover/Click
Dec22 210714 1827.7 1842.8 1827.7 1839.7 +15.3 3 1,391 +1 Hover/Click
Feb23 210714 1842.7 1842.7 1842.7 1842.7 +15.3       Hover/Click
Apr23 210714 1845.9 1845.9 1845.9 1845.9 +15.3       Hover/Click
Jun23 210714 1849.1 1849.1 1849.1 1849.1 +15.3 0 9 +0 Hover/Click
Total Volume and Open Interest 256,919 483,541 +6,848  
Silver(CMX) Weekly Monthly
Jul21 210714 2610.0 2648.5 2610.0 2624.6 +13.1 74 865 -9 Hover/Click
Sep21 210714 2605.5 2657.5 2601.0 2627.1 +13.1 43,369 120,520 +312 Hover/Click
Dec21 210714 2610.0 2661.5 2606.0 2631.6 +13.1 2,053 25,371 +297 Hover/Click
Mar22 210714 2631.5 2664.0 2620.0 2636.5 +13.3 113 3,898 +32 Hover/Click
May22 210714 2653.0 2661.0 2622.5 2639.6 +13.6 20 826 -2 Hover/Click
Jul22 210714 2673.0 2673.0 2642.8 2642.8 +13.6 27 148 +0 Hover/Click
Sep22 210714 2645.2 2645.2 2645.2 2645.2 +13.6 35 30 +0 Hover/Click
Total Volume and Open Interest 45,828 154,260 +628  
Platinum(NYMEX) Weekly Monthly
Jul21 210714 1105.9 1128.8 1103.6 1126.5 +16.7 12 462 -55 Hover/Click
Oct21 210714 1103.4 1135.3 1101.0 1128.1 +16.9 16,945 52,750 +767 Hover/Click
Jan22 210714 1105.5 1136.2 1105.5 1130.7 +16.6 853 2,639 +646 Hover/Click
Apr22 210714 1124.9 1136.5 1124.9 1133.1 +16.3 0 333 +0 Hover/Click
Total Volume and Open Interest 17,827 56,392 +1,351  
Palladium(NYMEX) Weekly Monthly
Sep21 210714 2830.00 2848.50 2797.00 2826.30 -6.20 1,749 10,206 +31 Hover/Click
Dec21 210714 2830.50 2830.50 2830.10 2830.10 -6.30 218 290 +150 Hover/Click
Mar22 210714 2823.00 2829.60 2823.00 2829.60 -6.20 1 16 +0 Hover/Click
Total Volume and Open Interest 1,968 10,516 +181  
Copper(CMX) Weekly Monthly
Jul21 210714 429.95 430.90 427.00 427.70 -3.75 509 2,386 -272 Hover/Click
Sep21 210714 429.25 430.70 425.75 426.75 -3.95 55,987 125,093 -574 Hover/Click
Dec21 210714 428.65 430.25 425.55 426.45 -3.80 4,980 43,786 +9 Hover/Click
Mar22 210714 427.35 429.00 425.35 426.20 -3.70 1,472 16,205 +309 Hover/Click
May22 210714 425.95 425.95 425.80 425.95 -3.70 68 2,491 -1 Hover/Click
Total Volume and Open Interest 63,422 199,687 -535  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210714 34779 34946 34667 34816 +40 135,590 111,728 +1,061 Hover/Click
Dec21 210714 34685 34829 34568 34703 +35 63 436 +11 Hover/Click
Mar22 210714 34500 34666 34500 34614 +52 0 9 +0 Hover/Click
Jun22 210714 34497 34536 34433 34497 +52 0 1 +0 Hover/Click
Total Volume and Open Interest 135,653 112,174 +1,072  
S & P 500(CME) Weekly Monthly
Sep21 210714 4368.50 4379.75 4350.75 4367.75 +6.50 1,770 15,348 +691  
Dec21 210714 4357.25 4357.25 4357.25 4357.25 +6.50        
Mar22 210714 1072.90 1072.90 1072.90 1072.90 +6.30        
Jun22 210714 1064.00 1064.00 1064.00 1064.00 +6.30        
Total Volume and Open Interest 1,770 15,422 +691  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210714 4359.50 4384.50 4350.00 4367.75 +6.50 1,055,739 2,524,071 -1,359 Hover/Click
Dec21 210714 4350.00 4374.00 4339.75 4357.25 +6.50 1,167 53,955 +778 Hover/Click
Mar22 210714 4357.00 4366.25 4333.50 4349.75 +6.25 32 1,134 -4 Hover/Click
Jun22 210714 4340.75 4344.25 4340.75 4340.75 +6.25 0 45,722 +0 Hover/Click
Total Volume and Open Interest 1,056,938 2,624,888 -623  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210714 14869.75 14996.00 14841.25 14891.75 +26.75 362,608 229,988 +118 Hover/Click
Dec21 210714 14863.00 14982.50 14830.00 14880.00 +27.25 421 1,340 -9 Hover/Click
Mar22 210714 14884.00 14966.50 14833.75 14871.25 +27.50 2 20 +1 Hover/Click
Total Volume and Open Interest 363,031 231,355 +110  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210714 2664.90 2695.40 2647.50 2653.10 -14.20 7,812 43,599 -207 Hover/Click
Dec21 210714 2659.00 2686.70 2646.50 2651.60 -14.30 2 1 +0 Hover/Click
Mar22 210714 2670.60 2670.60 2670.60 2670.60 -15.30       Hover/Click
Total Volume and Open Interest 7,814 43,600 -207  
Volatility Index(CBOE)
Jul21 210714 17.75 18.05 16.91 17.05 -0.68 50,291 73,831 -6,341  
Aug21 210714 20.05 20.25 19.42 19.60 -0.42 42,120 150,674 +8,080  
Sep21 210714 21.45 21.60 20.90 21.15 -0.25 11,259 35,532 +662  
Oct21 210714 22.40 22.56 22.00 22.25 -0.10 8,631 31,500 +1,373  
Total Volume and Open Interest 121,188 327,633 +3,647  
S & P 600(CME)
Sep21 210714 1324.00 1324.00 1324.00 1324.00 -15.30        
Dec21 210714 1324.90 1324.90 1324.90 1324.90 -15.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210714 2234.70 2254.90 2196.30 2199.30 -34.90 112,416 418,701 -663 Hover/Click
Dec21 210714 2232.20 2250.00 2193.00 2195.00 -35.10 17 1,135 +6 Hover/Click
Mar22 210714 2220.00 2220.00 2189.80 2189.80 -35.80       Hover/Click
Total Volume and Open Interest 112,433 419,836 -657  
Nikkei 225(CME)
Sep21 210714 28570 28700 28470 28535 -35 3,304 15,579 -111  
Dec21 210714 28470 28525 28345 28385 -60 0 13 +0  
Total Volume and Open Interest 3,304 15,592 -111  
Nikkei 225(SGX) Weekly Monthly
Sep21 210714 28665 28685 28445 28570 -80 53,399 116,346 +2,371  
Dec21 210714 28465 28465 28400 28400 -80 15 10,637 -6  
Mar22 210714 28365 28365 28365 28365 -80 0 623 +0  
Total Volume and Open Interest 53,529 148,789 +2,480  
Nikkei 225 Mini(JPX)
Sep21 210714 28510 28680 28440 28540 -110 407,098 231,519 -15,488  
Dec21 210714 28460 28505 28250 28340 -140 18,731 8,487 -911  
Mar22 210714 28405 28450 28205 28290 -110 288 2,090 -16  
Total Volume and Open Interest 452,089 261,205 -17,895  
Nikkei 225(JPX)
Sep21 210714 28510 28680 28440 28540 -110 30,721 188,962 -32  
Dec21 210714 28310 28480 28270 28340 -140 72 43,296 +8  
Mar22 210714 28270 28410 28200 28290 -110 86 3,430 -422  
Total Volume and Open Interest 30,882 283,224 -287  
Nikkei 225(CME) Yen
Sep21 210714 28545 28675 28445 28515 -35 23,392 42,968 -403  
Dec21 210714 28330 28470 28270 28330 -35 5 9 +0  
Mar22 210714 28255 28255 28255 28255 -70        
Total Volume and Open Interest 23,397 42,977 -403  
Nikkei 225(CME) e-Mini Yen
Sep21 210714 28520 28520 28520 28520 -30        
Dec21 210714 28330 28330 28330 28330 -40        
Mar22 210714 28260 28260 28260 28260 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210714 6544.5 6565.5 6527.5 6558.0 +0.5 131,105 275,710 -9,643  
Aug21 210714 6535.5 6561.0 6523.0 6553.5 +0.5 75,581 5,120 +1,752  
Sep21 210714 6533.5 6553.5 6522.5 6550.0 +0.5 7,576 8,564 +59  
Dec21 210714 6523.5 6523.5 6523.5 6523.5 +0.5 0 28,505 +1  
Mar22 210714 6506.5 6506.5 6506.5 6506.5 +0.5        
Jun22 210714 6377.0 6377.0 6377.0 6377.0 +0.5        
Total Volume and Open Interest 214,262 327,403 -7,831  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210714 27885 27924 27662 27776 -104 105,808 96,825 -6,020  
Aug21 210714 27788 27824 27600 27707 -107 621 734 +110  
Sep21 210714 27720 27766 27540 27626 -105 485 2,660 +10  
Total Volume and Open Interest 107,195 104,930 -5,917  
DAX(EUREX) Weekly Monthly
Sep21 210714 15763.0 15797.0 15698.0 15777.0 +6.0 72,822 84,357 -2,142  
Dec21 210714 15719.0 15754.0 15675.0 15749.0 +6.0 32 355 +5  
Mar22 210714 15728.0 15728.0 15728.0 15728.0 +6.0 0 5 +0  
Total Volume and Open Interest 72,854 84,717 -2,137  
Mini-DAX(EUREX)
Sep21 210714 15750.0 15796.0 15698.0 15777.0 +6.0 44,923 18,892 -1,118  
Dec21 210714 15720.0 15766.0 15681.0 15749.0 +6.0 29 264 -10  
Mar22 210714 15728.0 15728.0 15728.0 15728.0 +6.0 0 4 +0  
Total Volume and Open Interest 44,952 19,160 -1,128  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210714 4082 4095 4064 4092 +11 670,207 2,829,748 -98,526  
Dec21 210714 4044 4070 4044 4070 +12 52 102,705 -4  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210714 12044 12048 11966 12012 -32 23,805 138,438 -2,028  
Dec21 210714 11958 11980 11958 11980 -32 4 771 +3  
Mar22 210714 11860 11860 11860 11860 -31 0 1 +0  
Total Volume and Open Interest 23,809 139,210 -2,025  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210714 7050.50 7062.00 7000.50 7028.00 -24.50 68,578 611,741 +43  
Dec21 210714 6995.50 6995.50 6995.50 6995.50 -23.00 10 35 +2  
Mar22 210714 6934.00 6934.00 6934.00 6934.00 -23.00 0 4 +0  
Total Volume and Open Interest 68,588 611,783 +45  
SPI 200(SFE) Weekly Monthly
Sep21 210714 7248.0 7281.0 7243.0 7270.0 +19.0 35,734 266,021 -2,460  
Dec21 210714 7242.0 7242.0 7242.0 7242.0 +19.0 0 145 +0  
Mar22 210714 7175.0 7175.0 7175.0 7175.0 +19.0        
Total Volume and Open Interest 35,862 267,342 -2,423  
FTSE MIB(ISE)
Sep21 210714 25015.00 25215.00 24985.00 25110.00 +62.00 16,000 78,707 -3,308  
Dec21 210714 24825.00 24840.00 24745.00 24780.00 +59.00 18 284 +14  
Mar22 210714 24605.00 24605.00 24605.00 24605.00 +61.00 0 6 +0  
Total Volume and Open Interest 16,018 78,997 -3,294  
KOSPI 200(KFE)
Sep21 210714 433.00 433.85 431.30 433.65 -0.95 168,646 243,909 -3,172  
Dec21 210714 432.50 433.20 430.85 432.85 -1.20 220 28,964 +359  
Mar22 210714 430.05 430.05 430.05 430.05 unch 0 2,686 +0  
Total Volume and Open Interest 168,866 291,665 -2,813  
GSCI(CME) Weekly Monthly
Jul21 210714 535.45 541.60 530.35 534.30 -4.70 329 3,179 -325  
Aug21 210714 533.20 538.65 528.00 531.55 -4.20 333 917 +319  
Sep21 210714 530.90 530.90 530.90 530.90 -5.50        
Total Volume and Open Interest 662 4,096 -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

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!!!