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 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210715 1453.25 1461.00 1440.75 1447.50 -5.50 32,508 57,214 -2,753 Hover/Click
Sep21 210715 1394.50 1401.75 1388.00 1394.25 unch 18,713 39,453 +872 Hover/Click
Nov21 210715 1383.00 1389.50 1374.25 1380.00 -3.25 78,657 366,383 -2,105 Hover/Click
Jan22 210715 1386.25 1392.50 1378.00 1383.25 -3.75 9,117 65,388 +1,836 Hover/Click
Mar22 210715 1370.00 1374.75 1360.75 1365.75 -4.50 4,611 79,260 +270 Hover/Click
May22 210715 1365.00 1368.75 1355.00 1359.75 -5.00 2,444 35,256 +169 Hover/Click
Jul22 210715 1362.00 1366.50 1353.25 1356.75 -5.75 1,652 22,011 -34 Hover/Click
Aug22 210715 1341.75 1346.25 1335.75 1339.25 -4.50 23 873 +1 Hover/Click
Sep22 210715 1299.00 1301.50 1294.50 1297.25 -5.25 31 1,172 -1 Hover/Click
Nov22 210715 1277.00 1280.25 1267.50 1271.75 -5.75 789 13,956 +173 Hover/Click
Jan23 210715 1271.75 1278.75 1268.75 1271.75 -6.50 1 604 -1 Hover/Click
Mar23 210715 1262.00 1262.00 1251.75 1256.75 -5.50 48 304 +15 Hover/Click
May23 210715 1253.75 1253.75 1253.75 1253.75 -5.00 0 14 +0 Hover/Click
Jul23 210715 1255.50 1255.50 1255.25 1255.25 -4.00 0 57 +0 Hover/Click
Total Volume and Open Interest 148,767 682,359 -1,719  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210715 368.70 371.00 361.00 362.70 -6.00 22,164 51,012 -3,103 Hover/Click
Sep21 210715 367.80 370.40 360.50 362.20 -6.20 18,891 39,632 -102 Hover/Click
Oct21 210715 367.60 369.10 359.90 361.00 -6.80 6,841 25,691 +475 Hover/Click
Dec21 210715 370.80 372.50 362.50 363.80 -7.00 34,229 149,561 -294 Hover/Click
Jan22 210715 370.90 371.80 362.50 363.60 -6.80 9,159 29,014 -435 Hover/Click
Mar22 210715 367.60 368.30 360.50 361.20 -6.40 5,869 33,825 +464 Hover/Click
May22 210715 366.40 367.10 359.70 360.30 -6.20 1,180 17,964 -21 Hover/Click
Jul22 210715 367.10 368.40 361.50 362.10 -6.20 842 10,019 +94 Hover/Click
Aug22 210715 363.10 364.00 359.80 359.80 -6.20 54 2,546 +40 Hover/Click
Sep22 210715 354.50 354.50 354.50 354.50 -6.60 40 1,907 +8 Hover/Click
Total Volume and Open Interest 99,626 369,337 -2,945  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210715 66.22 67.84 66.08 67.31 +1.09 21,733 72,239 -2,537 Hover/Click
Sep21 210715 64.78 66.33 64.63 65.90 +1.13 19,607 48,187 +2,924 Hover/Click
Oct21 210715 64.13 65.52 63.97 65.04 +0.91 10,240 41,570 +529 Hover/Click
Dec21 210715 63.70 65.04 63.50 64.49 +0.74 48,184 181,887 -1,966 Hover/Click
Jan22 210715 63.08 64.20 62.84 63.76 +0.64 7,590 43,354 +307 Hover/Click
Mar22 210715 62.08 63.07 61.75 62.64 +0.56 6,587 36,517 -592 Hover/Click
May22 210715 60.96 61.87 60.66 61.53 +0.57 2,948 24,615 +170 Hover/Click
Jul22 210715 59.87 60.94 59.80 60.66 +0.57 1,339 13,486 -4 Hover/Click
Aug22 210715 59.92 59.95 58.95 59.77 +0.60 297 1,318 -50 Hover/Click
Sep22 210715 58.95 59.24 58.30 59.14 +0.63 324 1,869 -11 Hover/Click
Total Volume and Open Interest 119,571 479,375 -1,108  
Canola(WCE) Weekly Monthly
Nov21 210715 893.5 912.8 886.4 912.1 +18.6 20,696 127,686 -1,821 Hover/Click
Jan22 210715 885.0 898.9 876.1 897.6 +13.5 9,546 50,592 -437 Hover/Click
Mar22 210715 870.2 882.7 862.0 880.3 +11.3 1,518 13,053 -2 Hover/Click
May22 210715 850.6 862.7 842.5 860.3 +11.2 607 5,216 +74 Hover/Click
Jul22 210715 824.9 835.9 813.2 832.3 +9.2 347 2,371 +119 Hover/Click
Total Volume and Open Interest 32,899 200,301 -2,057  
Corn(CBOT) Weekly Monthly
Sep21 210715 568.50 571.50 561.00 564.25 -4.00 97,432 470,114 -7,031 Hover/Click
Dec21 210715 558.75 561.50 551.00 556.25 -2.50 140,312 618,542 +1,688 Hover/Click
Mar22 210715 566.00 569.00 559.00 564.00 -2.50 23,350 170,770 +1,508 Hover/Click
May22 210715 570.50 573.00 563.50 568.25 -2.50 8,838 68,370 +317 Hover/Click
Jul22 210715 570.00 572.50 563.25 568.25 -2.00 6,817 79,945 +136 Hover/Click
Sep22 210715 510.00 514.75 506.75 513.75 +3.25 1,676 19,593 +496 Hover/Click
Dec22 210715 494.00 498.50 490.25 497.00 +3.00 3,444 60,149 +354 Hover/Click
Mar23 210715 500.00 505.00 497.25 504.00 +3.00 46 2,352 -2 Hover/Click
May23 210715 502.25 507.50 502.25 507.00 +2.50 0 218 +0 Hover/Click
Jul23 210715 508.25 510.00 503.50 509.25 +2.25 10 938 +6 Hover/Click
Total Volume and Open Interest 282,344 1,494,978 -2,721  
Wheat(CBOT) Weekly Monthly
Sep21 210715 653.75 673.50 651.25 672.00 +17.75 68,198 166,893 -4,218 Hover/Click
Dec21 210715 661.25 680.50 659.50 678.75 +16.50 31,638 102,654 +1,184 Hover/Click
Mar22 210715 669.00 687.25 667.50 685.75 +15.75 11,313 33,596 +1,649 Hover/Click
May22 210715 674.00 690.25 671.75 689.25 +15.00 1,528 6,810 +44 Hover/Click
Jul22 210715 667.75 683.50 667.00 682.75 +13.50 813 18,083 -74 Hover/Click
Sep22 210715 672.25 686.00 671.00 686.00 +12.75 43 1,589 +14 Hover/Click
Total Volume and Open Interest 113,768 336,285 -1,393  
Wheat(KCBT) Weekly Monthly
Sep21 210715 626.00 641.00 623.50 640.25 +12.50 21,080 104,560 +1,941 Hover/Click
Dec21 210715 637.50 651.75 634.25 650.75 +12.00 11,616 63,918 +2,203 Hover/Click
Mar22 210715 645.75 659.50 643.00 658.75 +11.50 2,201 17,249 +173 Hover/Click
May22 210715 650.75 663.25 648.25 662.75 +10.75 826 3,442 -70 Hover/Click
Jul22 210715 642.50 655.00 642.25 654.75 +10.25 487 4,200 +71 Hover/Click
Sep22 210715 645.50 657.00 645.25 657.00 +9.50 30 781 +7 Hover/Click
Dec22 210715 656.00 663.75 653.75 663.75 +9.25 50 1,369 +15 Hover/Click
Total Volume and Open Interest 36,315 195,641 +4,327  
Wheat(MGE) Weekly Monthly
Sep21 210715 873.00 895.50 873.00 894.00 +21.25 8,877 43,417 +960 Hover/Click
Dec21 210715 860.25 882.50 860.25 881.00 +21.50 5,213 21,877 +963 Hover/Click
Mar22 210715 850.25 867.75 850.00 867.50 +21.75 1,876 7,916 +272 Hover/Click
May22 210715 836.00 854.25 836.00 854.00 +21.25 191 2,317 +34 Hover/Click
Jul22 210715 829.75 839.50 824.00 839.50 +21.00 26 646 +0 Hover/Click
Sep22 210715 733.00 749.75 731.00 749.75 +14.75 7 680 +2 Hover/Click
Total Volume and Open Interest 16,206 77,151 +2,241  
Oats(CBOT) Weekly Monthly
Sep21 210715 432.75 440.00 424.00 439.50 +5.00 118 659 +27 Hover/Click
Dec21 210715 424.75 436.00 418.00 435.75 +10.50 668 3,143 +277 Hover/Click
Mar22 210715 431.50 431.50 431.50 431.50 +11.75 13 109 +4 Hover/Click
May22 210715 431.00 431.00 431.00 431.00 +11.50 1 5 +0 Hover/Click
Total Volume and Open Interest 801 3,923 +308  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210715 13.14 13.23 13.06 13.22 +0.07 212 6,881 +7 Hover/Click
Nov21 210715 13.33 13.45 13.33 13.44 +0.07 5 284 +3 Hover/Click
Jan22 210715 13.59 13.59 13.59 13.59 +0.02 0 31 +0 Hover/Click
Total Volume and Open Interest 227 7,231 +8  
Live Cattle(CME) Weekly Monthly
Aug21 210715 121.400 121.650 120.785 121.135 -0.115 40,489 75,911 -8,846 Hover/Click
Oct21 210715 126.830 127.135 126.250 126.535 -0.250 35,363 108,277 +5,757 Hover/Click
Dec21 210715 131.900 132.200 131.325 131.800 -0.135 14,030 55,017 +968 Hover/Click
Feb22 210715 136.300 136.650 135.750 136.380 +0.080 11,247 34,762 +703 Hover/Click
Apr22 210715 138.685 139.080 138.150 138.900 +0.150 4,368 16,087 +1,078 Hover/Click
Jun22 210715 133.235 133.500 132.450 133.200 +0.015 705 5,242 +230 Hover/Click
Total Volume and Open Interest 106,332 297,188 -70  
Feeder Cattle(CME) Weekly Monthly
Aug21 210715 157.080 158.285 156.535 157.380 +0.430 5,889 16,211 -1,196 Hover/Click
Sep21 210715 159.330 160.300 158.600 159.235 unch 4,276 10,386 +480 Hover/Click
Oct21 210715 161.285 162.350 160.550 161.200 -0.035 2,156 7,582 +326 Hover/Click
Nov21 210715 162.650 163.830 162.035 162.735 +0.085 1,378 5,765 +114 Hover/Click
Jan22 210715 163.200 164.200 162.500 162.830 -0.250 692 3,688 +133 Hover/Click
Mar22 210715 163.500 165.000 163.285 163.735 +0.085 122 1,510 +55 Hover/Click
Apr22 210715 164.450 165.600 164.450 164.900 +0.100 27 400 +2 Hover/Click
Total Volume and Open Interest 14,552 45,831 -78  
Lean Hogs(CME) Weekly Monthly
Aug21 210715 104.780 105.380 103.230 104.300 -0.800 29,271 50,697 -5,800 Hover/Click
Oct21 210715 88.600 90.050 87.680 89.400 +0.170 20,483 86,434 +4,955 Hover/Click
Dec21 210715 81.430 83.000 81.050 82.800 +0.650 7,677 53,261 +299 Hover/Click
Feb22 210715 85.480 86.400 84.880 86.230 +0.650 3,301 27,729 +695 Hover/Click
Apr22 210715 87.730 88.650 87.200 88.530 +0.600 3,240 20,291 +807 Hover/Click
May22 210715 91.500 91.630 91.150 91.450 +0.100 17 511 +11  
Jun22 210715 95.250 95.780 94.850 95.700 +0.450 1,243 9,143 +439 Hover/Click
Jul22 210715 94.150 94.750 93.930 94.630 +0.730 101 2,837 +59 Hover/Click
Total Volume and Open Interest 68,273 262,084 +758  
Class III Milk(CME) Weekly Monthly
Jul21 210715 16.81 16.85 16.74 16.75 -0.04 69 4,268 -12 Hover/Click
Aug21 210715 17.82 17.82 16.98 16.98 -0.75 298 4,644 -31 Hover/Click
Sep21 210715 18.01 18.02 17.31 17.31 -0.75 263 4,643 +51 Hover/Click
Oct21 210715 18.46 18.52 18.00 18.04 -0.46 80 2,663 -8 Hover/Click
Nov21 210715 18.37 18.41 18.03 18.03 -0.42 25 2,444 -1 Hover/Click
Dec21 210715 18.12 18.12 17.83 17.83 -0.27 12 1,948 +2 Hover/Click
Jan22 210715 17.80 17.80 17.63 17.63 -0.20 18 1,122 +14 Hover/Click
Feb22 210715 17.68 17.68 17.67 17.68 -0.12 2 928 +0 Hover/Click
Mar22 210715 17.66 17.69 17.66 17.68 -0.09 0 834 +0 Hover/Click
Apr22 210715 17.68 17.68 17.68 17.68 -0.10 0 477 +0 Hover/Click
May22 210715 17.75 17.75 17.75 17.75 -0.02 0 528 +0 Hover/Click
Jun22 210715 17.75 17.75 17.75 17.75 unch 0 497 +0 Hover/Click
Jul22 210715 17.83 17.83 17.83 17.83 -0.02 8 150 +8 Hover/Click
Total Volume and Open Interest 815 25,778 +63  
Cocoa(ICE) Weekly Monthly
Jul21 210715 2340 2340 2340 2340 -33 0 2 +0 Hover/Click
Sep21 210715 2388 2400 2364 2369 -33 16,445 105,768 -3,361 Hover/Click
Dec21 210715 2442 2444 2409 2415 -31 8,476 71,573 -837 Hover/Click
Mar22 210715 2452 2455 2424 2428 -29 5,223 38,676 +687 Hover/Click
May22 210715 2465 2465 2438 2442 -26 591 11,102 +79 Hover/Click
Jul22 210715 2466 2466 2450 2453 -22 206 5,804 -5 Hover/Click
Sep22 210715 2472 2472 2456 2461 -20 78 8,267 +20 Hover/Click
Total Volume and Open Interest 31,587 252,016 -3,000  
Coffee "C"(ICE) Weekly Monthly
Jul21 210715 155.90 157.75 155.90 156.90 +0.45 5 42 -5 Hover/Click
Sep21 210715 156.75 158.40 155.30 157.05 +0.45 13,017 123,195 -1,419 Hover/Click
Dec21 210715 159.50 161.20 158.10 159.90 +0.45 5,248 66,075 -527 Hover/Click
Mar22 210715 162.00 163.70 160.65 162.35 +0.35 2,822 46,650 +35 Hover/Click
May22 210715 163.30 164.90 162.00 163.50 +0.20 1,307 12,057 -32 Hover/Click
Jul22 210715 164.00 165.55 163.30 164.35 +0.10 413 6,482 -40 Hover/Click
Total Volume and Open Interest 23,103 276,233 -1,967  
Orange Juice(ICE) Weekly Monthly
Sep21 210715 128.70 135.65 128.05 132.90 +4.10 375 9,687 -16 Hover/Click
Nov21 210715 131.25 137.85 131.25 134.70 +3.45 42 1,118 +24 Hover/Click
Jan22 210715 135.95 137.45 135.95 137.40 +3.20 2 524 +0 Hover/Click
Mar22 210715 139.45 139.80 139.45 139.80 +2.95 0 29 +0 Hover/Click
May22 210715 141.45 141.45 141.45 141.45 +3.00 0 1 +0 Hover/Click
Jul22 210715 143.45 143.45 143.45 143.45 +3.00       Hover/Click
Total Volume and Open Interest 419 11,359 +8  
Sugar #11(ICE) Weekly Monthly
Oct21 210715 16.86 17.37 16.83 17.33 +0.40 64,237 430,116 -5,168 Hover/Click
Mar22 210715 17.33 17.76 17.29 17.72 +0.36 23,409 203,220 +33 Hover/Click
May22 210715 16.62 17.01 16.58 16.95 +0.31 7,733 95,622 -765 Hover/Click
Jul22 210715 16.06 16.39 16.03 16.30 +0.22 4,193 82,203 +448 Hover/Click
Oct22 210715 15.83 16.10 15.82 15.99 +0.16 1,976 55,712 -244 Hover/Click
Mar23 210715 15.99 16.21 15.98 16.14 +0.15 547 24,773 -29 Hover/Click
May23 210715 15.30 15.30 15.16 15.24 +0.10 351 11,479 +42 Hover/Click
Jul23 210715 14.58 14.60 14.48 14.54 +0.04 331 13,969 +96 Hover/Click
Total Volume and Open Interest 103,006 928,170 -5,508  
London Cocoa(LCE) Weekly Monthly
Jul21 210715 1533 1554 1521 1554 +12 2,200 883 -1,976 Hover/Click
Sep21 210715 1633 1634 1601 1604 -30 9,096 57,833 +3 Hover/Click
Dec21 210715 1674 1677 1647 1650 -27 5,563 63,021 -1,264 Hover/Click
Mar22 210715 1686 1686 1664 1666 -20 3,584 59,565 -35 Hover/Click
May22 210715 1688 1688 1672 1673 -16 631 25,098 +162 Hover/Click
Jul22 210715 1693 1693 1680 1680 -13 389 11,225 +104 Hover/Click
Sep22 210715 1694 1694 1685 1685 -12 163 16,112 +106 Hover/Click
Total Volume and Open Interest 21,803 242,250 -2,899  
London Sugar(LCE) Weekly Monthly
Aug21 210715 425.50 436.00 422.90 436.00 +10.70 6,145 4,322 -3,453 Hover/Click
Oct21 210715 443.80 456.50 442.40 456.00 +11.90 7,300 37,190 +1,189 Hover/Click
Dec21 210715 452.00 464.80 451.40 464.30 +11.60 1,027 11,282 +33 Hover/Click
Mar22 210715 458.20 469.50 458.00 469.00 +10.10 534 9,544 +160 Hover/Click
May22 210715 454.10 462.90 453.90 462.40 +8.20 164 6,437 -39 Hover/Click
Total Volume and Open Interest 15,766 76,291 -1,706  
Cotton(ICE) Weekly Monthly
Oct21 210715 90.43 90.73 89.84 89.84 -0.73 11 299 +10 Hover/Click
Dec21 210715 89.71 89.95 88.94 89.05 -0.76 15,107 150,371 +2,725 Hover/Click
Mar22 210715 89.08 89.33 88.48 88.60 -0.58 3,448 42,531 +311 Hover/Click
May22 210715 88.26 88.42 87.79 87.87 -0.39 594 7,857 +96 Hover/Click
Jul22 210715 86.76 87.03 86.51 86.57 -0.26 689 10,914 -33 Hover/Click
Oct22 210715 82.10 82.10 82.10 82.10 -0.02 0 2 +0 Hover/Click
Total Volume and Open Interest 20,520 226,738 +3,335  
Lumber(CME) Weekly Monthly
Jul21 210715 504.5 522.7 490.0 490.7 -30.7 84 55 -48  
Sep21 210715 608.4 634.9 570.0 574.9 -37.1 503 1,387 +40  
Nov21 210715 604.6 623.0 561.0 567.4 -33.7 85 529 +12  
Jan22 210715 625.0 625.0 590.1 591.0 -41.1 44 159 +6  
Mar22 210715 600.9 600.9 600.9 600.9 -41.1 14 45 +10  
May22 210715 625.0 625.0 623.9 624.0 -41.7 6 6 +1  
Jul22 210715 609.2 609.2 609.2 609.2 -41.7        
Total Volume and Open Interest 736 2,181 +21  
Crude Oil(NYM) Weekly Monthly
Aug21 210715 72.96 72.96 71.40 71.65 -1.48 444,078 197,888 -31,537 Hover/Click
Sep21 210715 72.43 72.48 71.02 71.38 -1.26 286,330 468,118 +28,395 Hover/Click
Oct21 210715 71.64 71.71 70.25 70.64 -1.17 98,126 220,753 +15,230 Hover/Click
Nov21 210715 70.80 70.80 69.46 69.86 -1.10 45,821 147,368 +467 Hover/Click
Dec21 210715 70.00 70.13 68.74 69.16 -1.05 96,992 313,453 +1,762 Hover/Click
Jan22 210715 69.42 69.42 68.11 68.52 -1.00 21,802 77,597 -1,255 Hover/Click
Feb22 210715 68.78 68.78 67.51 67.94 -0.94 7,088 61,723 -295 Hover/Click
Mar22 210715 67.96 67.97 66.93 67.39 -0.90 15,037 79,569 -2,595 Hover/Click
Apr22 210715 67.20 67.35 66.37 66.87 -0.85 7,949 45,497 -1,268 Hover/Click
May22 210715 66.26 66.81 65.89 66.36 -0.80 4,359 41,566 +1,414 Hover/Click
Jun22 210715 66.58 66.58 65.34 65.86 -0.77 24,868 144,164 -591 Hover/Click
Jul22 210715 65.40 65.62 65.00 65.36 -0.73 1,682 30,050 +68 Hover/Click
Aug22 210715 64.90 64.90 64.90 64.90 -0.69 769 26,615 +37 Hover/Click
Sep22 210715 64.44 64.44 63.94 64.44 -0.67 7,278 47,075 +1,692 Hover/Click
Oct22 210715 64.30 64.30 64.03 64.03 -0.63 1,660 21,135 +899 Hover/Click
Nov22 210715 63.06 63.65 63.06 63.65 -0.59 1,800 26,092 +1,485 Hover/Click
Total Volume and Open Interest 1,116,395 2,413,536 +18,732  
e-miNY Crude Oil(NYM)
Aug21 210715 72.900 72.950 71.425 71.650 -1.475 12,646 1,734 -46  
Sep21 210715 72.450 72.475 71.025 71.375 -1.275 3,119 1,382 +109  
Oct21 210715 71.500 71.600 70.275 70.650 -1.150 207 424 +33  
Nov21 210715 69.950 70.725 69.475 69.850 -1.100 60 124 +23  
Dec21 210715 70.000 70.000 68.775 69.150 -1.050 132 311 +6  
Jan22 210715 68.500 68.525 68.500 68.525 -1.000 5 51 +0  
Feb22 210715 67.950 67.950 67.950 67.950 -0.925 5 26 +0  
Mar22 210715 67.400 67.400 67.400 67.400 -0.900 1 26 +1  
Apr22 210715 67.200 67.200 66.700 66.875 -0.850 0 32 +0  
May22 210715 66.350 66.350 66.350 66.350 -0.800 0 11 +0  
Total Volume and Open Interest 16,183 4,335 +126  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210715 213.79 214.25 210.22 211.26 -3.09 43,149 94,254 -4,705 Hover/Click
Sep21 210715 213.95 214.37 210.38 211.41 -3.11 28,140 87,771 +8,103 Hover/Click
Oct21 210715 214.00 214.04 210.39 211.37 -3.13 7,479 35,580 +942 Hover/Click
Nov21 210715 211.65 213.82 210.19 211.14 -3.13 5,389 32,706 +653 Hover/Click
Dec21 210715 213.50 213.50 209.94 210.86 -3.11 12,227 56,171 +3,252 Hover/Click
Jan22 210715 211.61 213.20 209.64 210.52 -3.10 3,247 20,197 +285 Hover/Click
Feb22 210715 212.00 212.59 209.10 209.90 -3.05 2,264 11,344 -22 Hover/Click
Mar22 210715 210.56 211.40 207.98 208.78 -2.97 2,497 16,860 +187 Hover/Click
Apr22 210715 209.09 209.09 206.52 207.21 -2.90 445 4,513 +12 Hover/Click
May22 210715 206.80 207.70 205.90 206.08 -2.83 264 2,999 +17 Hover/Click
Jun22 210715 207.08 207.54 204.68 205.36 -2.73 1,417 24,331 -89 Hover/Click
Jul22 210715 204.53 206.95 204.53 205.12 -2.67 275 2,300 -3 Hover/Click
Aug22 210715 204.96 204.96 204.96 204.96 -2.64 232 1,696 +65 Hover/Click
Sep22 210715 204.85 204.85 204.85 204.85 -2.58 108 1,507 +26 Hover/Click
Total Volume and Open Interest 107,975 416,765 +8,796  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210715 229.26 229.33 223.93 225.03 -4.32 54,456 93,030 -5,469 Hover/Click
Sep21 210715 227.12 227.20 222.08 223.18 -4.04 53,858 106,612 +5,291 Hover/Click
Oct21 210715 213.54 213.80 209.30 210.27 -3.77 18,035 43,842 -33 Hover/Click
Nov21 210715 209.00 209.00 204.92 205.85 -3.71 8,777 28,730 -52 Hover/Click
Dec21 210715 205.80 205.80 201.61 202.38 -3.61 8,947 48,301 -505 Hover/Click
Jan22 210715 202.68 203.30 200.70 200.98 -3.58 2,845 10,873 +207 Hover/Click
Feb22 210715 201.72 203.10 200.15 200.88 -3.54 1,328 7,378 +209 Hover/Click
Mar22 210715 202.60 203.70 201.30 201.64 -3.45 1,562 10,550 +300 Hover/Click
Apr22 210715 214.11 215.30 213.30 213.44 -3.25 300 3,816 +30 Hover/Click
May22 210715 214.16 214.90 212.90 213.05 -3.02 193 1,340 +16 Hover/Click
Total Volume and Open Interest 150,752 365,552 +44  
e-miNY RBOB Gasoline(NYM)
Aug21 210715 227.70 227.70 225.03 225.03 -4.32 1 1 -1  
Sep21 210715 223.18 223.18 223.18 223.18 -4.04        
Oct21 210715 210.27 210.27 210.27 210.27 -3.77        
Nov21 210715 205.85 205.85 205.85 205.85 -3.71        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug21 210715 3.670 3.686 3.605 3.614 -0.046 104,041 146,034 -15,588 Hover/Click
Sep21 210715 3.657 3.671 3.592 3.601 -0.047 57,874 279,386 +11,462 Hover/Click
Oct21 210715 3.658 3.676 3.602 3.610 -0.045 29,538 155,883 +431 Hover/Click
Nov21 210715 3.727 3.738 3.667 3.680 -0.041 19,416 106,200 +1,150 Hover/Click
Dec21 210715 3.835 3.845 3.779 3.791 -0.038 11,381 68,931 +326 Hover/Click
Jan22 210715 3.903 3.915 3.850 3.861 -0.038 22,279 119,153 +1,965 Hover/Click
Feb22 210715 3.825 3.836 3.776 3.786 -0.035 5,872 47,738 +900 Hover/Click
Mar22 210715 3.586 3.590 3.536 3.557 -0.023 11,838 93,904 +1,149 Hover/Click
Apr22 210715 3.018 3.027 2.995 3.019 -0.005 9,302 95,055 -1,026 Hover/Click
May22 210715 2.926 2.939 2.909 2.931 -0.004 3,106 83,111 +280 Hover/Click
Jun22 210715 2.945 2.968 2.939 2.962 -0.003 2,418 27,535 -309 Hover/Click
Jul22 210715 2.991 3.004 2.975 2.999 -0.002 1,573 22,130 -95 Hover/Click
Aug22 210715 2.998 3.009 2.984 3.007 -0.001 1,180 22,999 +14 Hover/Click
Sep22 210715 2.979 2.995 2.969 2.992 -0.002 973 22,770 +318 Hover/Click
Oct22 210715 3.012 3.022 2.992 3.018 -0.001 1,860 60,073 +94 Hover/Click
Nov22 210715 3.052 3.077 3.051 3.077 +0.003 475 24,032 +54 Hover/Click
Total Volume and Open Interest 284,664 1,459,676 +1,676  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210715 74.50 74.59 73.19 73.47 -1.29 275,913 464,971 -29,775 Hover/Click
Oct21 210715 73.75 73.83 72.46 72.77 -1.21 178,634 348,748 +30,863 Hover/Click
Nov21 210715 72.99 73.09 71.74 72.07 -1.15 67,239 192,807 +7,381 Hover/Click
Dec21 210715 72.25 72.32 71.02 71.39 -1.07 110,129 269,091 -4,276 Hover/Click
Jan22 210715 71.59 71.65 70.41 70.79 -1.00 22,520 99,142 +5,143 Hover/Click
Feb22 210715 71.05 71.05 69.87 70.25 -0.95 10,838 76,044 +424 Hover/Click
Mar22 210715 70.52 70.57 69.38 69.80 -0.90 16,063 90,094 +2,935 Hover/Click
Apr22 210715 69.90 70.05 68.97 69.40 -0.86 1,731 39,671 +23 Hover/Click
May22 210715 69.68 69.73 68.65 69.03 -0.82 2,632 39,205 +782 Hover/Click
Jun22 210715 69.26 69.32 68.20 68.66 -0.78 21,874 131,952 -1,240 Hover/Click
Jul22 210715 68.23 68.29 68.23 68.29 -0.75 1,685 36,631 -205 Hover/Click
Aug22 210715 67.95 67.95 67.95 67.95 -0.71 1,368 30,375 -338 Hover/Click
Sep22 210715 67.62 67.62 67.62 67.62 -0.68 2,628 37,947 +467 Hover/Click
Oct22 210715 67.29 67.29 67.29 67.29 -0.65 868 22,271 +6 Hover/Click
Total Volume and Open Interest 763,131 2,355,702 +18,274  
Gas Oil(ICE) Weekly Monthly
Aug21 210715 602.50 602.75 592.50 601.25 -11.25 58,075 213,835 -5,061 Hover/Click
Sep21 210715 603.75 603.75 593.75 602.25 -11.50 35,840 162,166 +3,839 Hover/Click
Oct21 210715 604.25 604.50 594.50 603.00 -11.50 16,254 141,700 +879 Hover/Click
Nov21 210715 599.25 601.75 592.50 601.00 -11.50 6,104 84,529 -270 Hover/Click
Dec21 210715 599.00 599.25 589.50 598.00 -11.25 29,180 156,613 +1,965 Hover/Click
Jan22 210715 594.00 597.00 588.00 596.00 -11.25 8,064 50,429 +434 Hover/Click
Feb22 210715 591.75 595.25 587.00 594.75 -11.00 1,458 16,522 +116 Hover/Click
Mar22 210715 590.50 593.75 585.00 593.00 -10.50 3,317 20,263 +238 Hover/Click
Apr22 210715 589.25 591.00 584.25 590.75 -10.25 652 7,594 +58 Hover/Click
May22 210715 587.25 588.75 581.00 588.25 -10.25 373 10,410 +100 Hover/Click
Total Volume and Open Interest 166,829 1,009,735 +1,958  
Ethanol(CBOT)
Aug21 210715 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210715 2.320 2.320 2.320 2.320 unch        
Oct21 210715 2.307 2.307 2.307 2.307 unch        
Nov21 210715 2.307 2.307 2.307 2.307 unch        
Dec21 210715 2.307 2.307 2.307 2.307 unch        
Jan22 210715 2.237 2.237 2.237 2.237 unch        
Feb22 210715 2.237 2.237 2.237 2.237 unch        
Mar22 210715 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210715 72.84 72.93 71.42 71.65 -1.48 33,705 26,044 -2,669 Hover/Click
Sep21 210715 72.34 72.45 71.04 71.38 -1.26 50,858 101,902 +661 Hover/Click
Oct21 210715 71.22 71.57 70.27 70.64 -1.17 35,482 37,783 -1,132 Hover/Click
Nov21 210715 70.32 70.70 69.60 69.86 -1.10 18,355 25,967 +493 Hover/Click
Dec21 210715 69.62 69.91 68.77 69.16 -1.05 27,141 121,681 -291 Hover/Click
Jan22 210715 68.88 69.01 68.45 68.52 -1.00 4,643 15,131 -163 Hover/Click
Feb22 210715 67.93 68.05 67.83 67.94 -0.94 1,180 9,879 +197 Hover/Click
Mar22 210715 67.70 67.70 67.27 67.39 -0.90 2,258 20,982 +188 Hover/Click
Apr22 210715 66.90 67.08 66.87 66.87 -0.85 387 6,355 +140 Hover/Click
May22 210715 66.42 66.59 66.36 66.36 -0.80 187 4,725 -6 Hover/Click
Jun22 210715 65.78 66.29 65.78 65.86 -0.77 3,372 43,466 +40 Hover/Click
Jul22 210715 65.36 65.36 65.36 65.36 -0.73 135 2,651 +11 Hover/Click
Aug22 210715 64.90 64.90 64.90 64.90 -0.69 143 3,280 +50 Hover/Click
Sep22 210715 64.44 64.44 64.44 64.44 -0.67 408 7,325 +119 Hover/Click
Oct22 210715 64.03 64.03 64.03 64.03 -0.63 76 3,837 +68 Hover/Click
Nov22 210715 63.65 63.65 63.65 63.65 -0.59 23 4,264 -5 Hover/Click
Total Volume and Open Interest 185,852 584,999 -2,451  
US Dollar Index(ICE) Weekly Monthly
Sep21 210715 92.405 92.695 92.275 92.630 +0.225 22,014 36,715 +911 Hover/Click
Dec21 210715 92.385 92.650 92.285 92.605 +0.220 107 1,086 -3 Hover/Click
Mar22 210715 92.250 92.590 92.250 92.545 +0.215 2 89 +2 Hover/Click
Total Volume and Open Interest 22,123 37,890 +910  
Australian Dollar(CME) Weekly Monthly
Sep21 210715 74.83 74.89 74.12 74.19 -0.61 82,408 155,283 +906 Hover/Click
Dec21 210715 74.88 74.91 74.16 74.22 -0.60 65 345 -7 Hover/Click
Mar22 210715 74.24 74.90 74.19 74.24 -0.61 0 39 +0 Hover/Click
Total Volume and Open Interest 82,534 155,995 +890  
British Pound(CME) Weekly Monthly
Sep21 210715 138.64 139.01 138.06 138.12 -0.41 81,047 168,505 +2,490 Hover/Click
Dec21 210715 138.60 139.02 138.09 138.14 -0.41 79 2,179 +10 Hover/Click
Mar22 210715 138.17 139.04 138.16 138.17 -0.43 0 168 +0 Hover/Click
Total Volume and Open Interest 81,191 172,345 +2,505  
Canadian Dollar(CME) Weekly Monthly
Sep21 210715 79.90 79.99 79.28 79.31 -0.63 68,040 189,680 +3,587 Hover/Click
Dec21 210715 79.87 79.98 79.28 79.31 -0.62 120 7,091 +23 Hover/Click
Mar22 210715 79.77 79.97 79.29 79.31 -0.63 6 542 +2 Hover/Click
Jun22 210715 79.75 79.93 79.28 79.28 -0.63 3 99 +1 Hover/Click
Total Volume and Open Interest 68,240 198,714 +3,617  
Japanese Yen(CME) Weekly Monthly
Sep21 210715 90.99 91.19 90.84 91.10 +0.15 83,381 201,848 +297 Hover/Click
Dec21 210715 91.20 91.25 90.96 91.17 +0.15 113 794 +105 Hover/Click
Mar22 210715 91.30 91.37 91.09 91.30 +0.15 0 5 +0 Hover/Click
Total Volume and Open Interest 83,651 203,727 +404  
Swiss Franc(CME) Weekly Monthly
Sep21 210715 109.51 109.84 108.94 109.09 -0.41 21,389 45,553 +646 Hover/Click
Dec21 210715 109.85 110.08 109.24 109.35 -0.41 6 105 +2 Hover/Click
Mar22 210715 109.65 110.15 109.65 109.65 -0.41 0 33 +0 Hover/Click
Total Volume and Open Interest 21,395 45,704 +648  
EuroFX(CME) Weekly Monthly
Sep21 210715 118.47 118.64 118.10 118.21 -0.23 220,324 668,989 -4,584 Hover/Click
Dec21 210715 118.70 118.85 118.33 118.42 -0.24 466 6,404 -78 Hover/Click
Mar22 210715 118.62 119.11 118.59 118.68 -0.24 32 9,435 +24 Hover/Click
Total Volume and Open Interest 221,539 688,952 -4,562  
Mexican Peso(CME) Weekly Monthly
Sep21 210715 498.88 499.75 496.25 497.25 -2.13 59,615 147,231 -2,143 Hover/Click
Dec21 210715 493.13 493.50 490.50 491.25 -2.00 5 2,118 +0 Hover/Click
Total Volume and Open Interest 59,650 149,382 -2,158  
Brazilian Real(CME) Weekly Monthly
Aug21 210715 196.10 198.45 194.30 194.50 -2.00 10,854 34,839 -97  
Sep21 210715 196.05 196.95 193.60 193.80 -1.95 532 3,931 -145 Hover/Click
Oct21 210715 193.45 195.80 192.95 193.10 -1.95 8 11 +5  
Nov21 210715 192.30 194.65 192.20 192.30 -2.00 0 1 +0  
Total Volume and Open Interest 11,394 38,782 -237  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210715 162~270 164~000 162~250 163~290 +1~100 517,678 1,200,505 -2,801 Hover/Click
Dec21 210715 161~280 162~130 161~280 162~110 +1~100 7 16 +3 Hover/Click
Mar22 210715 162~110 162~110 162~110 162~110 +1~100       Hover/Click
Total Volume and Open Interest 517,685 1,200,521 -2,798  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210715 133~160 133~280 133~140 133~255 +0~110 2,021,905 4,154,637 -54,071 Hover/Click
Dec21 210715 132~295 133~060 132~255 133~045 +0~120 129 635 +5 Hover/Click
Mar22 210715 133~025 133~025 133~025 133~025 +0~120       Hover/Click
Total Volume and Open Interest 2,022,034 4,155,272 -54,066  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210715 123~276 124~000 123~250 123~296 +0~026 1,167,837 3,449,788 -5,189 Hover/Click
Dec21 210715 123~142 123~142 123~100 123~142 +0~026 1 57 +1 Hover/Click
Total Volume and Open Interest 1,167,838 3,449,845 -5,188  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210715 110~070 110~075 110~065 110~070 +0~001 387,457 2,006,188 -31,356 Hover/Click
Dec21 210715 110~032 110~032 110~027 110~027 +0~001 24 19 +17 Hover/Click
Mar22 210715 110~027 110~027 110~027 110~027 +0~001       Hover/Click
Total Volume and Open Interest 387,481 2,006,207 -31,339  
Eurodollars(CME) Weekly Monthly
Sep21 210715 99.880 99.880 99.870 99.875 +0.005 113,967 976,119 -2,375  
Dec21 210715 99.820 99.820 99.810 99.820 +0.010 102,133 1,055,684 +1,509  
Mar22 210715 99.820 99.830 99.815 99.825 +0.010 200,869 903,505 +27,726  
Jun22 210715 99.760 99.770 99.750 99.765 +0.010 210,351 807,458 +6,729  
Sep22 210715 99.670 99.685 99.660 99.675 +0.010 294,633 680,651 +11,924  
Dec22 210715 99.520 99.540 99.510 99.525 +0.010 342,396 902,879 +17,703  
Mar23 210715 99.415 99.440 99.400 99.415 +0.005 276,761 1,008,741 +2,518  
Jun23 210715 99.285 99.310 99.260 99.285 +0.005 279,991 913,597 -10,204  
Sep23 210715 99.070 99.100 99.045 99.075 +0.005 247,087 764,158 -8,764  
Dec23 210715 98.955 98.985 98.930 98.965 +0.010 501,817 894,998 +44,303  
Mar24 210715 98.850 98.890 98.825 98.870 +0.020 160,910 325,437 -11,572  
Jun24 210715 98.755 98.800 98.730 98.785 +0.035 128,048 400,185 -824  
Sep24 210715 98.665 98.720 98.645 98.705 +0.045 138,415 483,700 -1,071  
Dec24 210715 98.590 98.645 98.570 98.630 +0.050 176,918 759,165 +5,677  
Mar25 210715 98.540 98.605 98.530 98.590 +0.055 83,816 302,495 +23,274  
Jun25 210715 98.490 98.555 98.480 98.545 +0.065 78,191 177,695 +7,756  
Sep25 210715 98.435 98.510 98.435 98.500 +0.070 48,045 191,055 -1,113  
Dec25 210715 98.380 98.455 98.375 98.440 +0.075 78,185 186,149 +5,232  
Total Volume and Open Interest 3,629,007 12,472,310 +122,620  
Ultra T-Bond(CBOT)
Sep21 210715 196~13 198~14 196~08 198~10 +2~17 227,944 1,209,185 +6,750  
Dec21 210715 197~10 197~10 197~10 197~10 +2~17        
Mar22 210715 197~10 197~10 197~10 197~10 +2~17        
Total Volume and Open Interest 227,944 1,209,185 +6,750  
Ultra 10-Yr T-Note(CBOT)
Sep21 210715 148~210 149~145 148~195 149~115 +0~260 360,461 1,537,951 +549  
Dec21 210715 148~255 148~255 148~255 148~255 +0~260        
Mar22 210715 148~255 148~255 148~255 148~255 +0~260        
Total Volume and Open Interest 360,461 1,537,951 +549  
30 Day Federal Funds(CBOT)
Jul21 210715 99.902 99.905 99.902 99.902 unch 12,577 147,753 +2,962  
Aug21 210715 99.910 99.910 99.905 99.910 +0.005 12,759 117,278 +9,286  
Sep21 210715 99.910 99.915 99.910 99.910 unch 58,684 91,818 +16,395  
Oct21 210715 99.910 99.915 99.910 99.910 unch 1,492 78,427 -2,723  
Nov21 210715 99.915 99.915 99.910 99.915 +0.005 6,140 91,388 +1,865  
Dec21 210715 99.915 99.915 99.910 99.915 +0.005 7,722 53,483 +464  
Total Volume and Open Interest 172,308 1,077,681 +29,243  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210715 152.36 152.44 152.34 152.41 +0.05 710 16,591 -87 Hover/Click
Dec21 210715 152.41 152.41 152.41 152.41 +0.05       Hover/Click
Mar22 210715 152.41 152.41 152.41 152.41 +0.05       Hover/Click
Total Volume and Open Interest 710 16,591 -87  
Euro-Buxl(EUREX)
Sep21 210715 208.56 210.20 208.56 209.06 +1.08 98,590 332,292 +13,387  
Dec21 210715 207.44 208.44 207.42 207.44 +1.08 13 4,167 -1  
Mar22 210715 206.26 206.26 206.26 206.26 +1.08        
Total Volume and Open Interest 98,603 336,459 +13,386  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210715 174.55 174.90 174.45 174.58 +0.24 803,555 1,533,089 +90,516 Hover/Click
Dec21 210715 171.75 171.86 171.70 171.70 +0.23 378 3,903 +378 Hover/Click
Mar22 210715 173.73 173.73 173.73 173.73 +0.24       Hover/Click
Total Volume and Open Interest 803,933 1,536,992 +90,894  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210715 134.62 134.69 134.57 134.62 +0.02 334,534 1,326,857 +11,596 Hover/Click
Dec21 210715 135.34 135.34 135.34 135.34 +0.05 1 38 +1 Hover/Click
Mar22 210715 137.22 137.22 137.22 137.22 +0.02       Hover/Click
Total Volume and Open Interest 334,535 1,326,895 +11,597  
Euro-Schatz(EUREX)
Sep21 210715 112.18 112.19 112.17 112.18 +0.00 219,946 1,282,079 +35,591  
Dec21 210715 112.19 112.19 112.18 112.18 +0.00        
Mar22 210715 113.54 113.54 113.54 113.54 +0.01        
Total Volume and Open Interest 219,946 1,282,079 +35,591  
3-Mth Euribor(EUREX)
Sep21 210715 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210715 100.530 100.530 100.530 100.530 unch 0 741 +0  
Mar22 210715 100.515 100.515 100.510 100.510 unch 0 603 +0  
Total Volume and Open Interest 0 3,657 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210715 129~08 129~16 128~19 128~21 -0~13 321,182 667,828 +2,823 Hover/Click
Dec21 210715 127~20 127~20 127~20 127~20 -0~13       Hover/Click
Total Volume and Open Interest 321,182 667,828 +2,823  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210715 99.92 99.92 99.89 99.90 -0.01 10,397 550,166 +819  
Dec21 210715 99.86 99.87 99.82 99.83 -0.04 42,129 478,307 +2,427  
Mar22 210715 99.75 99.75 99.68 99.70 -0.06 22,206 523,310 -2,149  
Jun22 210715 99.68 99.68 99.58 99.61 -0.07 40,324 391,026 -2,664  
Sep22 210715 99.59 99.60 99.49 99.51 -0.08 54,209 382,825 +8,550  
Dec22 210715 99.53 99.53 99.42 99.43 -0.09 53,926 333,787 +1,706  
Total Volume and Open Interest 535,921 4,468,992 +4,756  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210715 100.540 100.540 100.535 100.535 unch 20,362 385,466 -2,210  
Dec21 210715 100.530 100.530 100.525 100.525 unch 36,066 450,790 +2,455  
Mar22 210715 100.510 100.515 100.510 100.510 unch 42,406 289,437 +728  
Total Volume and Open Interest 660,288 4,152,706 +4,988  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210715 99.97 99.97 99.96 99.97 unch 2,627 121,629 +219  
Dec21 210715 99.93 99.94 99.93 99.94 unch 4,414 149,899 -2,303  
Mar22 210715 99.89 99.90 99.88 99.90 +0.01 3,556 147,366 -1,740  
Jun22 210715 99.81 99.83 99.80 99.82 unch 9,076 169,932 -1,862  
Sep22 210715 99.69 99.72 99.68 99.71 +0.01 4,485 114,809 -645  
Dec22 210715 99.56 99.59 99.56 99.58 +0.01 4,520 81,575 -599  
Mar23 210715 99.46 99.49 99.46 99.48 +0.01 3,726 51,879 -1,540  
Jun23 210715 99.35 99.39 99.35 99.38 +0.02 5,234 37,706 +2,798  
Sep23 210715 99.26 99.28 99.26 99.28 +0.02 3 1,881 +0  
Dec23 210715 99.16 99.18 99.16 99.18 +0.01 0 1,170 +0  
Total Volume and Open Interest 37,641 878,274 -5,672  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210715 98.65 98.72 98.63 98.71 +0.05 120,176 1,230,984 -257  
Dec21 210715 98.48 98.73 98.48 98.67 +0.01        
Total Volume and Open Interest 120,176 1,230,984 -257  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210715 99.64 99.68 99.63 99.67 +0.03 92,782 764,512 -7,891  
Dec21 210715 99.64 99.64 99.33 99.54 -0.08        
Total Volume and Open Interest 92,782 764,512 -7,891  
Gold(CMX) Weekly Monthly
Aug21 210715 1828.7 1835.0 1820.6 1829.0 +4.0 242,177 287,587 -14,281 Hover/Click
Oct21 210715 1830.1 1836.2 1822.7 1830.8 +4.1 3,162 22,889 +419 Hover/Click
Dec21 210715 1832.9 1839.0 1824.8 1833.1 +4.0 49,855 161,207 +24,033 Hover/Click
Feb22 210715 1834.1 1840.3 1826.8 1835.0 +4.0 3,442 14,667 +1,157 Hover/Click
Apr22 210715 1833.1 1841.1 1833.1 1836.9 +3.9 1,202 3,751 +528 Hover/Click
Jun22 210715 1838.9 1842.6 1837.5 1838.7 +3.8 675 3,459 +355 Hover/Click
Aug22 210715 1840.6 1840.6 1840.5 1840.5 +3.8 102 146 +57 Hover/Click
Oct22 210715 1841.6 1842.1 1841.6 1842.1 +3.8 22 69 +9 Hover/Click
Dec22 210715 1846.1 1846.1 1843.5 1843.5 +3.8 88 1,451 +60 Hover/Click
Feb23 210715 1846.5 1846.5 1846.5 1846.5 +3.8       Hover/Click
Apr23 210715 1849.7 1849.7 1849.7 1849.7 +3.8       Hover/Click
Jun23 210715 1852.9 1852.9 1852.9 1852.9 +3.8 0 9 +0 Hover/Click
Total Volume and Open Interest 300,955 495,798 +12,257  
Silver(CMX) Weekly Monthly
Jul21 210715 2642.0 2645.5 2626.5 2637.5 +12.9 66 846 -19 Hover/Click
Sep21 210715 2632.5 2649.0 2624.5 2639.4 +12.3 50,734 120,475 -45 Hover/Click
Dec21 210715 2633.0 2652.5 2630.5 2643.8 +12.2 3,050 25,798 +427 Hover/Click
Mar22 210715 2635.0 2650.0 2635.0 2648.7 +12.2 78 3,946 +48 Hover/Click
May22 210715 2645.0 2652.5 2643.5 2651.8 +12.2 32 823 -3 Hover/Click
Jul22 210715 2656.5 2656.5 2655.0 2655.0 +12.2 0 148 +0 Hover/Click
Sep22 210715 2649.5 2657.4 2649.5 2657.4 +12.2 0 30 +0 Hover/Click
Total Volume and Open Interest 54,131 154,699 +439  
Platinum(NYMEX) Weekly Monthly
Jul21 210715 1142.9 1142.9 1136.0 1136.0 +9.5 6 389 -73 Hover/Click
Oct21 210715 1130.5 1145.2 1125.1 1137.7 +9.6 11,651 52,266 -484 Hover/Click
Jan22 210715 1133.5 1147.7 1130.2 1140.4 +9.7 438 2,953 +314 Hover/Click
Apr22 210715 1140.0 1147.0 1137.5 1142.9 +9.8 11 331 -2 Hover/Click
Total Volume and Open Interest 12,117 56,142 -250  
Palladium(NYMEX) Weekly Monthly
Sep21 210715 2812.00 2832.00 2693.00 2729.30 -97.00 1,135 10,164 -42 Hover/Click
Dec21 210715 2808.50 2808.50 2718.50 2733.50 -96.60 35 285 -5 Hover/Click
Mar22 210715 2766.50 2792.50 2728.00 2732.90 -96.70 0 16 +0 Hover/Click
Total Volume and Open Interest 1,171 10,469 -47  
Copper(CMX) Weekly Monthly
Jul21 210715 426.55 434.95 426.55 433.30 +5.60 459 2,138 -248 Hover/Click
Sep21 210715 426.60 434.65 425.15 432.30 +5.55 62,159 124,347 -746 Hover/Click
Dec21 210715 426.25 434.20 425.00 431.90 +5.45 6,294 44,721 +935 Hover/Click
Mar22 210715 428.55 433.80 425.60 431.40 +5.20 2,555 16,578 +373 Hover/Click
May22 210715 431.00 433.20 425.40 431.10 +5.15 77 2,493 +2 Hover/Click
Total Volume and Open Interest 71,922 199,936 +249  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210715 34798 34878 34593 34864 +48 129,206 111,209 -519 Hover/Click
Dec21 210715 34684 34758 34499 34754 +51 43 435 -1 Hover/Click
Mar22 210715 34670 34670 34449 34670 +56 0 9 +0 Hover/Click
Jun22 210715 34553 34553 34358 34553 +56 0 1 +0 Hover/Click
Total Volume and Open Interest 129,249 111,654 -520  
S & P 500(CME) Weekly Monthly
Sep21 210715 4352.00 4369.25 4346.25 4352.00 -15.75 1,306 16,454 +1,106  
Dec21 210715 4341.50 4341.50 4341.50 4341.50 -15.75        
Mar22 210715 1057.50 1057.50 1057.50 1057.50 -15.40        
Jun22 210715 1048.30 1048.30 1048.30 1048.30 -15.70        
Total Volume and Open Interest 1,306 16,528 +1,106  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210715 4366.50 4370.25 4332.50 4352.00 -15.75 1,249,893 2,531,016 +6,945 Hover/Click
Dec21 210715 4358.00 4359.25 4322.50 4341.50 -15.75 1,457 54,534 +579 Hover/Click
Mar22 210715 4336.50 4351.50 4315.00 4334.25 -15.50 75 1,120 -14 Hover/Click
Jun22 210715 4325.00 4325.00 4316.25 4325.00 -15.75 115 45,832 +110 Hover/Click
Total Volume and Open Interest 1,251,540 2,632,508 +7,620  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210715 14895.00 14962.75 14708.25 14787.50 -104.25 506,392 230,643 +655 Hover/Click
Dec21 210715 14885.00 14948.25 14699.50 14776.25 -103.75 1,107 1,610 +270 Hover/Click
Mar22 210715 14930.00 14934.00 14700.25 14768.50 -102.75 25 22 +2 Hover/Click
Total Volume and Open Interest 507,524 232,282 +927  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210715 2655.40 2655.50 2623.50 2643.60 -9.50 8,692 43,400 -199 Hover/Click
Dec21 210715 2642.10 2642.10 2622.40 2642.10 -9.50 0 1 +0 Hover/Click
Mar22 210715 2662.70 2662.70 2662.70 2662.70 -7.90       Hover/Click
Total Volume and Open Interest 8,692 43,401 -199  
Volatility Index(CBOE)
Jul21 210715 17.16 18.25 17.15 17.51 +0.46 63,284 68,529 -5,302  
Aug21 210715 19.65 20.35 19.60 19.81 +0.21 49,037 149,300 -1,374  
Sep21 210715 21.16 21.80 21.15 21.22 +0.07 11,527 36,144 +612  
Oct21 210715 22.23 22.77 22.18 22.20 -0.05 5,925 31,577 +77  
Total Volume and Open Interest 137,292 322,799 -4,834  
S & P 600(CME)
Sep21 210715 1317.00 1317.00 1317.00 1317.00 -7.00        
Dec21 210715 1317.90 1317.90 1317.90 1317.90 -7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210715 2199.00 2201.30 2159.30 2186.80 -12.50 151,027 419,994 +1,293 Hover/Click
Dec21 210715 2193.60 2196.10 2155.70 2182.70 -12.30 213 1,290 +155 Hover/Click
Mar22 210715 2185.00 2185.00 2177.80 2177.80 -12.00       Hover/Click
Total Volume and Open Interest 151,240 421,284 +1,448  
Nikkei 225(CME)
Sep21 210715 28535 28575 28005 28105 -430 3,081 15,764 +185  
Dec21 210715 28000 28400 27885 27945 -440 3 15 +2  
Total Volume and Open Interest 3,084 15,779 +187  
Nikkei 225(SGX) Weekly Monthly
Sep21 210715 28550 28670 28205 28215 -355 42,390 119,368 +3,022  
Dec21 210715 28080 28080 28045 28045 -355 0 10,637 +0  
Mar22 210715 28010 28010 28010 28010 -355 0 623 +0  
Total Volume and Open Interest 42,390 151,811 +3,022  
Nikkei 225 Mini(JPX)
Sep21 210715 28480 28555 28220 28220 -320 309,480 236,570 +5,051  
Dec21 210715 28365 28475 28030 28040 -300 12,677 7,899 -588  
Mar22 210715 28295 28415 27965 27970 -320 262 2,070 -20  
Total Volume and Open Interest 348,575 266,990 +5,785  
Nikkei 225(JPX)
Sep21 210715 28480 28560 28220 28220 -320 24,609 186,097 -2,865  
Dec21 210715 28320 28340 28040 28040 -300 89 43,310 +14  
Mar22 210715 28300 28300 27970 27970 -320 24 3,400 -30  
Total Volume and Open Interest 24,724 279,742 -3,482  
Nikkei 225(CME) Yen
Sep21 210715 28540 28555 27985 28090 -425 22,433 44,997 +2,029  
Dec21 210715 28190 28340 27815 27905 -425 2 9 +0  
Mar22 210715 27865 27865 27865 27865 -390        
Total Volume and Open Interest 22,435 45,006 +2,029  
Nikkei 225(CME) e-Mini Yen
Sep21 210715 28090 28090 28090 28090 -430        
Dec21 210715 27910 27910 27910 27910 -420        
Mar22 210715 27870 27870 27870 27870 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210715 6543.0 6555.0 6469.0 6493.0 -65.0 202,280 261,555 -14,155  
Aug21 210715 6545.0 6550.5 6464.0 6488.0 -65.5 159,039 72,359 +67,239  
Sep21 210715 6534.5 6535.5 6471.5 6485.0 -65.0 215 15,406 +6,842  
Dec21 210715 6458.5 6458.5 6458.5 6458.5 -65.0 0 28,505 +0  
Mar22 210715 6441.5 6441.5 6441.5 6441.5 -65.0        
Jun22 210715 6312.0 6312.0 6312.0 6312.0 -65.0        
Total Volume and Open Interest 361,534 387,329 +59,926  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210715 27780 28185 27650 28012 +236 109,670 96,948 +123  
Aug21 210715 27720 28111 27590 27947 +240 786 881 +147  
Sep21 210715 27692 28029 27501 27865 +239 511 2,696 +36  
Total Volume and Open Interest 111,372 105,063 +133  
DAX(EUREX) Weekly Monthly
Sep21 210715 15748.0 15767.0 15574.0 15611.0 -166.0 53,362 81,794 -2,563  
Dec21 210715 15712.0 15716.0 15553.0 15583.0 -166.0 17 354 -1  
Mar22 210715 15563.0 15563.0 15563.0 15563.0 -165.0 0 5 +0  
Total Volume and Open Interest 53,379 82,153 -2,564  
Mini-DAX(EUREX)
Sep21 210715 15750.0 15768.0 15575.0 15611.0 -166.0 35,829 17,356 -1,536  
Dec21 210715 15724.0 15724.0 15550.0 15583.0 -166.0 34 265 +1  
Mar22 210715 15585.0 15585.0 15563.0 15563.0 -165.0 1 5 +1  
Total Volume and Open Interest 35,864 17,626 -1,534  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210715 4079 4084 4031 4046 -46 535,339 2,839,457 +9,709  
Dec21 210715 4047 4055 4014 4024 -46 558 103,203 +498  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210715 12004 12044 11943 11950 -62 21,764 138,602 +164  
Dec21 210715 11962 12000 11918 11918 -62 35 803 +32  
Mar22 210715 11798 11798 11798 11798 -62 0 1 +0  
Total Volume and Open Interest 21,799 139,406 +196  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210715 7014.00 7041.50 6929.50 6937.00 -91.00 58,991 611,498 -243  
Dec21 210715 6961.00 6961.00 6901.50 6905.00 -90.50 0 35 +0  
Mar22 210715 6843.50 6843.50 6843.50 6843.50 -90.50 0 4 +0  
Total Volume and Open Interest 58,991 611,540 -243  
SPI 200(SFE) Weekly Monthly
Sep21 210715 7266.0 7304.0 7228.0 7243.0 -27.0 30,796 266,721 +700  
Dec21 210715 7215.0 7215.0 7215.0 7215.0 -27.0 0 145 +0  
Mar22 210715 7148.0 7148.0 7148.0 7148.0 -27.0        
Total Volume and Open Interest 31,147 268,348 +1,006  
FTSE MIB(ISE)
Sep21 210715 25020.00 25025.00 24690.00 24759.00 -351.00 14,612 77,205 -1,502  
Dec21 210715 24445.00 24650.00 24420.00 24434.00 -346.00 23 305 +21  
Mar22 210715 24259.00 24259.00 24259.00 24259.00 -346.00 0 6 +0  
Total Volume and Open Interest 14,635 77,516 -1,481  
KOSPI 200(KFE)
Sep21 210715 434.70 436.50 433.00 436.25 +2.60 127,462 239,272 -4,637  
Dec21 210715 433.95 435.90 432.50 435.85 +3.00 160 28,976 +12  
Mar22 210715 430.00 432.00 430.00 432.00 +1.95 2 2,684 -2  
Total Volume and Open Interest 127,624 287,039 -4,626  
GSCI(CME) Weekly Monthly
Aug21 210715 526.90 530.90 525.55 527.75 -3.80 745 1,654 +737  
Sep21 210715 528.40 528.40 528.40 528.40 -2.50        
Total Volume and Open Interest 1,489 4,106 +10  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!