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 Fri July 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210716 1449.50 1473.75 1444.00 1454.75 +7.25 36,423 52,512 -4,702 Hover/Click
Sep21 210716 1396.25 1424.00 1391.75 1406.00 +11.75 21,111 38,525 -928 Hover/Click
Nov21 210716 1382.00 1408.50 1377.00 1391.75 +11.75 92,714 366,406 +23 Hover/Click
Jan22 210716 1385.50 1411.00 1380.50 1394.25 +11.00 12,223 65,801 +413 Hover/Click
Mar22 210716 1364.50 1390.75 1362.75 1376.00 +10.25 6,139 79,923 +663 Hover/Click
May22 210716 1359.00 1382.75 1357.75 1369.50 +9.75 3,561 35,700 +444 Hover/Click
Jul22 210716 1357.00 1379.00 1355.00 1366.25 +9.50 1,800 22,135 +124 Hover/Click
Aug22 210716 1344.50 1356.25 1344.50 1347.25 +8.00 30 870 -3 Hover/Click
Sep22 210716 1305.50 1312.00 1301.00 1303.00 +5.75 29 1,169 -3 Hover/Click
Nov22 210716 1273.00 1286.75 1268.50 1275.50 +3.75 924 14,184 +228 Hover/Click
Jan23 210716 1275.00 1285.25 1275.00 1275.00 +3.25 3 603 -1 Hover/Click
Mar23 210716 1262.00 1272.50 1260.25 1260.50 +3.75 160 368 +64 Hover/Click
May23 210716 1257.25 1265.75 1257.25 1257.25 +3.50 0 14 +0 Hover/Click
Jul23 210716 1257.75 1267.00 1257.75 1257.75 +2.50 1 57 +0 Hover/Click
Total Volume and Open Interest 175,119 678,657 -3,702  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210716 364.30 369.40 362.90 363.20 +0.50 23,261 50,339 -673 Hover/Click
Sep21 210716 363.40 368.80 362.70 363.00 +0.80 16,097 42,152 +2,520 Hover/Click
Oct21 210716 362.70 368.60 361.60 362.80 +1.80 6,737 25,977 +286 Hover/Click
Dec21 210716 365.40 371.90 364.60 366.20 +2.40 33,031 151,600 +2,039 Hover/Click
Jan22 210716 365.00 371.50 364.50 366.10 +2.50 9,122 29,757 +743 Hover/Click
Mar22 210716 362.20 368.30 362.20 363.30 +2.10 6,371 34,022 +197 Hover/Click
May22 210716 361.40 367.00 361.10 361.90 +1.60 2,359 18,025 +61 Hover/Click
Jul22 210716 363.20 368.40 362.80 363.10 +1.00 906 10,116 +97 Hover/Click
Aug22 210716 366.00 366.00 360.60 360.60 +0.80 160 2,553 +7 Hover/Click
Sep22 210716 357.60 359.10 355.50 356.00 +1.50 323 2,009 +102 Hover/Click
Total Volume and Open Interest 98,726 374,660 +5,323  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210716 67.17 68.58 66.94 68.31 +1.00 23,125 64,525 -7,714 Hover/Click
Sep21 210716 65.79 67.00 65.58 66.76 +0.86 14,954 49,883 +1,696 Hover/Click
Oct21 210716 65.00 66.15 64.65 65.83 +0.79 8,089 42,061 +491 Hover/Click
Dec21 210716 64.45 65.64 64.01 65.22 +0.73 38,790 183,364 +1,477 Hover/Click
Jan22 210716 64.03 64.82 63.31 64.37 +0.61 5,429 44,492 +1,138 Hover/Click
Mar22 210716 62.74 63.64 62.14 63.08 +0.44 4,050 37,233 +716 Hover/Click
May22 210716 61.48 62.47 61.02 61.81 +0.28 1,544 24,879 +264 Hover/Click
Jul22 210716 60.61 61.63 60.19 60.87 +0.21 1,101 13,778 +292 Hover/Click
Aug22 210716 59.87 60.52 59.27 59.88 +0.11 37 1,321 +3 Hover/Click
Sep22 210716 59.36 59.92 58.66 59.19 +0.05 20 1,869 +0 Hover/Click
Total Volume and Open Interest 97,710 477,725 -1,650  
Canola(WCE) Weekly Monthly
Nov21 210716 913.9 927.8 905.4 917.5 +5.4 16,606 128,238 +552 Hover/Click
Jan22 210716 899.0 911.5 890.6 899.4 +1.8 5,763 51,587 +995 Hover/Click
Mar22 210716 887.5 889.5 872.5 878.8 -1.5 1,717 13,654 +601 Hover/Click
May22 210716 862.9 867.0 853.6 858.1 -2.2 767 5,276 +60 Hover/Click
Jul22 210716 838.0 839.2 830.0 831.5 -0.8 289 2,497 +126 Hover/Click
Total Volume and Open Interest 25,292 202,618 +2,317  
Corn(CBOT) Weekly Monthly
Sep21 210716 564.00 570.50 553.25 556.00 -8.25 88,996 461,396 -8,718 Hover/Click
Dec21 210716 556.00 565.50 548.75 552.00 -4.25 152,556 615,391 -3,151 Hover/Click
Mar22 210716 564.25 572.75 556.25 559.50 -4.50 18,739 171,872 +1,102 Hover/Click
May22 210716 568.00 576.50 560.00 563.50 -4.75 7,764 69,080 +710 Hover/Click
Jul22 210716 567.00 576.00 560.00 563.50 -4.75 6,687 80,308 +363 Hover/Click
Sep22 210716 512.75 519.25 508.25 510.75 -3.00 1,874 20,077 +484 Hover/Click
Dec22 210716 497.00 502.75 494.00 497.25 +0.25 5,315 59,770 -379 Hover/Click
Mar23 210716 504.00 509.75 502.50 504.50 +0.50 94 2,342 -10 Hover/Click
May23 210716 510.50 511.25 505.50 508.25 +1.25 18 232 +14 Hover/Click
Jul23 210716 509.75 514.25 508.50 509.75 +0.50 10 943 +5 Hover/Click
Total Volume and Open Interest 282,181 1,485,291 -9,687  
Wheat(CBOT) Weekly Monthly
Sep21 210716 671.75 696.25 670.75 692.50 +20.50 60,001 164,382 -2,511 Hover/Click
Dec21 210716 678.75 703.00 677.75 699.75 +21.00 28,752 103,452 +798 Hover/Click
Mar22 210716 685.75 708.75 682.75 704.75 +19.00 9,322 34,830 +1,234 Hover/Click
May22 210716 687.75 711.00 683.50 706.75 +17.50 2,569 7,072 +262 Hover/Click
Jul22 210716 680.25 700.00 676.25 695.75 +13.00 2,029 18,032 -51 Hover/Click
Sep22 210716 680.25 701.25 680.25 697.75 +11.75 214 1,537 -52 Hover/Click
Total Volume and Open Interest 103,319 335,952 -333  
Wheat(KCBT) Weekly Monthly
Sep21 210716 639.00 660.75 637.50 651.50 +11.25 25,819 103,986 -574 Hover/Click
Dec21 210716 650.00 671.50 648.50 662.00 +11.25 14,011 65,569 +1,651 Hover/Click
Mar22 210716 657.25 678.75 656.50 669.00 +10.25 2,684 17,419 +170 Hover/Click
May22 210716 666.75 681.50 661.25 671.75 +9.00 700 3,434 -8 Hover/Click
Jul22 210716 655.00 672.75 653.50 661.50 +6.75 467 4,234 +34 Hover/Click
Sep22 210716 657.00 674.50 657.00 663.25 +6.25 76 819 +38 Hover/Click
Dec22 210716 666.00 681.25 666.00 669.50 +5.75 123 1,398 +29 Hover/Click
Total Volume and Open Interest 43,881 196,979 +1,338  
Wheat(MGE) Weekly Monthly
Sep21 210716 899.00 925.00 896.50 917.25 +23.25 8,345 44,204 +787 Hover/Click
Dec21 210716 885.00 912.50 882.75 905.50 +24.50 4,349 22,999 +1,122 Hover/Click
Mar22 210716 872.50 900.00 871.00 893.00 +25.50 905 8,008 +92 Hover/Click
May22 210716 857.00 884.50 857.00 879.00 +25.00 101 2,362 +45 Hover/Click
Jul22 210716 840.00 868.00 840.00 863.75 +24.25 46 647 +1 Hover/Click
Sep22 210716 750.00 770.00 750.00 764.75 +15.00 8 681 +1 Hover/Click
Total Volume and Open Interest 13,765 79,206 +2,055  
Oats(CBOT) Weekly Monthly
Sep21 210716 439.75 443.00 430.50 436.00 -3.50 152 691 +32 Hover/Click
Dec21 210716 434.75 439.75 427.00 432.25 -3.50 730 3,396 +253 Hover/Click
Mar22 210716 428.50 428.50 428.50 428.50 -3.00 10 113 +4 Hover/Click
May22 210716 436.75 436.75 428.25 428.25 -2.75 4 9 +4 Hover/Click
Total Volume and Open Interest 902 4,221 +298  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210716 13.25 13.35 13.21 13.23 +0.01 144 6,883 +2 Hover/Click
Nov21 210716 13.52 13.52 13.47 13.47 +0.03 3 286 +2 Hover/Click
Jan22 210716 13.70 13.70 13.59 13.59 unch 2 31 +0 Hover/Click
Total Volume and Open Interest 149 7,225 -6  
Live Cattle(CME) Weekly Monthly
Aug21 210716 121.285 121.600 120.135 120.180 -0.955 32,725 67,876 -8,035 Hover/Click
Oct21 210716 126.580 127.035 125.535 125.600 -0.935 26,762 114,352 +6,075 Hover/Click
Dec21 210716 131.800 132.185 131.200 131.325 -0.475 9,654 55,782 +765 Hover/Click
Feb22 210716 136.300 136.750 136.150 136.250 -0.130 7,454 36,223 +1,461 Hover/Click
Apr22 210716 138.900 139.250 138.435 138.485 -0.415 3,084 16,498 +411 Hover/Click
Jun22 210716 133.185 133.400 132.550 132.600 -0.600 517 5,433 +191 Hover/Click
Total Volume and Open Interest 80,314 298,084 +896  
Feeder Cattle(CME) Weekly Monthly
Aug21 210716 157.000 157.535 155.500 155.630 -1.750 5,977 15,021 -1,190 Hover/Click
Sep21 210716 158.935 159.400 158.080 158.500 -0.735 5,328 10,717 +331 Hover/Click
Oct21 210716 160.830 161.380 160.100 160.485 -0.715 3,471 7,587 +5 Hover/Click
Nov21 210716 162.485 162.800 161.630 161.785 -0.950 1,845 5,709 -56 Hover/Click
Jan22 210716 162.785 162.785 161.580 161.700 -1.130 933 4,025 +337 Hover/Click
Mar22 210716 163.330 163.330 162.250 162.400 -1.335 181 1,534 +24 Hover/Click
Apr22 210716 163.985 164.300 163.200 163.580 -1.320 42 410 +10 Hover/Click
Total Volume and Open Interest 17,791 45,289 -542  
Lean Hogs(CME) Weekly Monthly
Aug21 210716 104.930 106.280 104.680 105.650 +1.350 24,541 46,575 -4,122 Hover/Click
Oct21 210716 89.950 90.900 89.650 90.750 +1.350 20,964 91,104 +4,670 Hover/Click
Dec21 210716 83.250 84.030 83.130 83.880 +1.080 7,969 53,746 +485 Hover/Click
Feb22 210716 86.630 87.000 86.450 86.900 +0.670 4,615 27,947 +218 Hover/Click
Apr22 210716 88.750 89.000 88.530 88.850 +0.320 3,966 21,377 +1,086 Hover/Click
May22 210716 91.850 91.900 91.650 91.850 +0.400 18 515 +4  
Jun22 210716 95.700 95.950 95.530 95.850 +0.150 1,226 9,770 +627 Hover/Click
Jul22 210716 94.630 94.950 94.530 94.880 +0.250 93 2,884 +47 Hover/Click
Total Volume and Open Interest 65,844 264,512 +2,428  
Class III Milk(CME) Weekly Monthly
Jul21 210716 16.75 16.79 16.62 16.68 -0.07 183 4,293 +25 Hover/Click
Aug21 210716 16.97 16.97 16.61 16.79 -0.19 495 4,611 -33 Hover/Click
Sep21 210716 17.36 17.38 17.25 17.31 unch 209 4,600 -43 Hover/Click
Oct21 210716 18.12 18.15 17.96 18.05 +0.01 64 2,679 +16 Hover/Click
Nov21 210716 18.07 18.10 18.02 18.09 +0.06 29 2,455 +11 Hover/Click
Dec21 210716 17.85 17.89 17.85 17.89 +0.06 33 1,979 +31 Hover/Click
Jan22 210716 17.61 17.61 17.60 17.60 -0.03 17 1,133 +11 Hover/Click
Feb22 210716 17.60 17.60 17.60 17.60 -0.08 7 934 +6 Hover/Click
Mar22 210716 17.68 17.70 17.66 17.66 -0.02 1 834 +0 Hover/Click
Apr22 210716 17.68 17.70 17.68 17.69 +0.01 0 477 +0 Hover/Click
May22 210716 17.70 17.75 17.70 17.73 -0.02 0 528 +0 Hover/Click
Jun22 210716 17.65 17.72 17.65 17.66 -0.09 0 497 +0 Hover/Click
Jul22 210716 17.82 17.82 17.82 17.82 -0.01 0 150 +0 Hover/Click
Total Volume and Open Interest 1,038 25,802 +24  
Cocoa(ICE) Weekly Monthly
Jul21 210715 2340 2340 2340 2340 -33 0 2 +0 Hover/Click
Sep21 210716 2375 2391 2304 2320 -49 11,091 105,028 -740 Hover/Click
Dec21 210716 2423 2436 2359 2371 -44 5,580 71,413 -160 Hover/Click
Mar22 210716 2435 2447 2384 2394 -34 3,929 38,963 +287 Hover/Click
May22 210716 2454 2454 2401 2413 -29 300 11,155 +53 Hover/Click
Jul22 210716 2450 2458 2417 2432 -21 102 5,794 -10 Hover/Click
Sep22 210716 2457 2457 2433 2449 -12 87 8,269 +2 Hover/Click
Total Volume and Open Interest 21,130 251,473 -543  
Coffee "C"(ICE) Weekly Monthly
Jul21 210716 161.20 161.20 161.20 161.20 +4.30 4 40 -2 Hover/Click
Sep21 210716 157.95 161.95 157.55 161.35 +4.30 14,847 123,684 +489 Hover/Click
Dec21 210716 160.60 164.65 160.35 164.10 +4.20 5,507 66,254 +179 Hover/Click
Mar22 210716 162.95 166.80 162.60 166.35 +4.00 3,267 47,461 +811 Hover/Click
May22 210716 164.15 167.80 164.15 167.35 +3.85 1,308 12,112 +55 Hover/Click
Jul22 210716 165.00 168.60 164.70 168.15 +3.80 433 6,484 +2 Hover/Click
Total Volume and Open Interest 25,823 277,799 +1,566  
Orange Juice(ICE) Weekly Monthly
Sep21 210716 131.70 134.25 126.00 128.20 -4.70 749 9,703 +16 Hover/Click
Nov21 210716 135.35 135.75 128.35 130.30 -4.40 114 1,169 +51 Hover/Click
Jan22 210716 136.10 136.10 131.30 132.95 -4.45 9 529 +5 Hover/Click
Mar22 210716 138.35 138.35 133.50 135.35 -4.45 2 27 -2 Hover/Click
May22 210716 137.00 137.00 137.00 137.00 -4.45 0 1 +0 Hover/Click
Jul22 210716 139.00 139.00 139.00 139.00 -4.45       Hover/Click
Total Volume and Open Interest 874 11,429 +70  
Sugar #11(ICE) Weekly Monthly
Oct21 210716 17.33 17.78 17.24 17.71 +0.38 44,426 431,025 +909 Hover/Click
Mar22 210716 17.70 18.15 17.64 18.10 +0.38 17,675 205,468 +2,248 Hover/Click
May22 210716 16.97 17.32 16.90 17.28 +0.33 5,217 95,260 -362 Hover/Click
Jul22 210716 16.35 16.62 16.30 16.58 +0.28 2,969 81,535 -668 Hover/Click
Oct22 210716 16.07 16.27 16.00 16.23 +0.24 611 55,851 +139 Hover/Click
Mar23 210716 16.23 16.38 16.14 16.35 +0.21 130 24,745 -28 Hover/Click
May23 210716 15.32 15.46 15.22 15.36 +0.12 195 11,465 -14 Hover/Click
Jul23 210716 14.67 14.77 14.49 14.62 +0.08 218 13,944 -25 Hover/Click
Total Volume and Open Interest 71,549 930,440 +2,270  
London Cocoa(LCE) Weekly Monthly
Sep21 210716 1609 1617 1581 1592 -12 4,913 57,293 -540 Hover/Click
Dec21 210716 1654 1665 1632 1642 -8 6,786 62,771 -250 Hover/Click
Mar22 210716 1668 1679 1651 1660 -6 3,788 60,008 +443 Hover/Click
May22 210716 1673 1686 1661 1670 -3 2,682 25,846 +748 Hover/Click
Jul22 210716 1690 1693 1671 1679 -1 614 11,414 +189 Hover/Click
Sep22 210716 1698 1700 1680 1687 +2 117 16,150 +38 Hover/Click
Dec22 210716 1699 1700 1683 1689 +6 180 6,712 +34 Hover/Click
Total Volume and Open Interest 19,336 242,830 +580  
London Sugar(LCE) Weekly Monthly
Aug21 210716 434.10 444.50 434.10 443.70 +7.70 3,533 2,147 -2,175 Hover/Click
Oct21 210716 458.20 466.00 455.20 463.20 +7.20 6,032 38,352 +1,162 Hover/Click
Dec21 210716 465.90 473.30 463.40 470.70 +6.40 1,241 11,276 -6 Hover/Click
Mar22 210716 468.50 476.40 467.20 475.50 +6.50 868 9,537 -7 Hover/Click
May22 210716 463.70 470.10 461.20 469.70 +7.30 177 6,372 -65 Hover/Click
Total Volume and Open Interest 12,126 75,306 -985  
Cotton(ICE) Weekly Monthly
Oct21 210716 89.65 90.70 89.65 90.70 +0.86 65 318 +19 Hover/Click
Dec21 210716 89.08 89.97 88.75 89.93 +0.88 21,183 155,566 +5,195 Hover/Click
Mar22 210716 88.60 89.36 88.31 89.30 +0.70 4,274 43,507 +976 Hover/Click
May22 210716 87.87 88.52 87.60 88.44 +0.57 1,092 8,169 +312 Hover/Click
Jul22 210716 86.74 87.10 86.31 87.01 +0.44 1,026 11,006 +92 Hover/Click
Oct22 210716 82.19 82.19 82.19 82.19 +0.09 1 3 +1 Hover/Click
Total Volume and Open Interest 28,780 233,963 +7,225  
Lumber(CME) Weekly Monthly
Sep21 210716 555.6 574.5 535.0 536.4 -38.5 458 1,442 +55  
Nov21 210716 559.1 574.0 538.1 540.0 -27.4 67 529 +0  
Jan22 210716 590.0 592.0 562.0 570.0 -21.0 17 162 +3  
Mar22 210716 579.9 579.9 579.9 579.9 -21.0 10 54 +9  
May22 210716 603.0 603.0 603.0 603.0 -21.0 0 6 +0  
Jul22 210716 588.2 588.2 588.2 588.2 -21.0        
Sep22 210716 588.2 588.2 588.2 588.2 -21.0        
Total Volume and Open Interest 589 2,232    
Crude Oil(NYM) Weekly Monthly
Aug21 210716 71.48 72.30 70.41 71.81 +0.16 528,360 150,335 -47,553 Hover/Click
Sep21 210716 71.21 72.04 70.16 71.56 +0.18 375,426 480,874 +12,756 Hover/Click
Oct21 210716 70.47 71.28 69.48 70.82 +0.18 132,264 215,034 -5,719 Hover/Click
Nov21 210716 69.63 70.47 68.73 70.07 +0.21 52,773 147,533 +165 Hover/Click
Dec21 210716 68.95 69.76 68.06 69.41 +0.25 104,572 310,381 -3,072 Hover/Click
Jan22 210716 68.36 69.09 67.49 68.81 +0.29 21,864 78,967 +1,370 Hover/Click
Feb22 210716 67.69 68.44 66.98 68.25 +0.31 7,041 62,002 +279 Hover/Click
Mar22 210716 67.15 67.92 66.45 67.73 +0.34 14,083 80,070 +501 Hover/Click
Apr22 210716 67.32 67.38 65.94 67.22 +0.35 14,261 45,153 -344 Hover/Click
May22 210716 66.36 66.88 65.46 66.73 +0.37 2,703 40,866 -700 Hover/Click
Jun22 210716 65.65 66.46 64.96 66.25 +0.39 25,349 142,021 -2,143 Hover/Click
Jul22 210716 65.71 65.94 64.78 65.76 +0.40 4,227 30,478 +428 Hover/Click
Aug22 210716 64.27 65.64 64.22 65.31 +0.41 1,909 26,326 -289 Hover/Click
Sep22 210716 64.93 64.94 63.88 64.89 +0.45 3,417 48,184 +1,109 Hover/Click
Oct22 210716 64.49 64.49 63.81 64.49 +0.46 782 21,751 +616 Hover/Click
Nov22 210716 64.12 64.12 63.38 64.12 +0.47 1,525 26,654 +562 Hover/Click
Total Volume and Open Interest 1,334,368 2,375,821 -37,715  
e-miNY Crude Oil(NYM)
Aug21 210716 71.450 72.300 70.400 71.800 +0.150 19,688 1,567 -167  
Sep21 210716 71.225 72.050 70.150 71.550 +0.175 5,192 1,658 +276  
Oct21 210716 70.425 71.250 69.475 70.825 +0.175 347 316 -108  
Nov21 210716 69.750 70.450 68.750 70.075 +0.225 22 132 +8  
Dec21 210716 69.075 69.750 68.100 69.400 +0.250 160 322 +11  
Jan22 210716 68.800 68.800 67.900 68.800 +0.275 20 56 +5  
Feb22 210716 67.525 68.450 67.400 68.250 +0.300 1 27 +1  
Mar22 210716 66.875 67.725 66.875 67.725 +0.325 15 32 +6  
Apr22 210716 67.000 67.425 66.400 67.225 +0.350 14 32 +0  
May22 210716 66.725 66.725 66.725 66.725 +0.375 0 11 +0  
Total Volume and Open Interest 25,467 4,369 +34  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210716 210.34 212.86 208.34 211.33 +0.07 57,099 85,352 -8,902 Hover/Click
Sep21 210716 210.68 212.99 208.50 211.50 +0.09 33,204 90,847 +3,076 Hover/Click
Oct21 210716 210.69 212.93 208.48 211.47 +0.10 10,310 36,241 +661 Hover/Click
Nov21 210716 210.50 212.56 208.25 211.26 +0.12 6,327 32,496 -210 Hover/Click
Dec21 210716 210.20 212.38 208.01 211.00 +0.14 12,990 57,620 +1,449 Hover/Click
Jan22 210716 210.81 211.79 208.10 210.66 +0.14 4,073 20,831 +634 Hover/Click
Feb22 210716 210.24 211.34 207.08 210.03 +0.13 1,834 11,426 +82 Hover/Click
Mar22 210716 208.00 210.22 206.02 208.93 +0.15 2,364 16,949 +89 Hover/Click
Apr22 210716 207.58 208.45 204.90 207.43 +0.22 827 4,368 -145 Hover/Click
May22 210716 206.48 206.90 203.90 206.39 +0.31 592 2,989 -10 Hover/Click
Jun22 210716 205.71 206.67 202.93 205.71 +0.35 1,759 24,112 -219 Hover/Click
Jul22 210716 205.51 205.58 204.50 205.53 +0.41 558 2,278 -22 Hover/Click
Aug22 210716 205.40 205.40 205.40 205.40 +0.44 273 1,840 +144 Hover/Click
Sep22 210716 205.32 205.32 205.32 205.32 +0.47 127 1,558 +51 Hover/Click
Total Volume and Open Interest 133,117 413,665 -3,100  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210716 224.56 227.13 222.06 225.36 +0.33 81,447 89,244 -3,786 Hover/Click
Sep21 210716 222.68 225.19 220.20 223.45 +0.27 80,975 109,435 +2,823 Hover/Click
Oct21 210716 209.33 212.19 207.42 210.56 +0.29 30,091 43,187 -655 Hover/Click
Nov21 210716 204.61 207.69 203.01 206.11 +0.26 11,840 29,835 +1,105 Hover/Click
Dec21 210716 201.60 204.12 199.54 202.58 +0.20 11,114 47,258 -1,043 Hover/Click
Jan22 210716 201.87 202.30 198.28 201.11 +0.13 2,354 11,094 +221 Hover/Click
Feb22 210716 201.73 202.23 198.50 200.98 +0.10 1,538 7,612 +234 Hover/Click
Mar22 210716 202.53 203.05 199.47 201.76 +0.12 2,953 10,676 +126 Hover/Click
Apr22 210716 214.26 214.70 211.30 213.82 +0.38 1,061 3,942 +126 Hover/Click
May22 210716 214.16 214.30 211.10 213.59 +0.54 296 1,299 -41 Hover/Click
Total Volume and Open Interest 224,977 364,569 -983  
e-miNY RBOB Gasoline(NYM)
Aug21 210716 225.36 225.36 225.36 225.36 +0.33 0 1 +0  
Sep21 210716 223.45 223.45 223.45 223.45 +0.27        
Oct21 210716 210.56 210.56 210.56 210.56 +0.29        
Nov21 210716 206.11 206.11 206.11 206.11 +0.26        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210716 3.617 3.688 3.584 3.674 +0.060 137,354 125,481 -20,553 Hover/Click
Sep21 210716 3.608 3.669 3.572 3.658 +0.057 78,377 297,159 +17,773 Hover/Click
Oct21 210716 3.612 3.672 3.583 3.664 +0.054 36,126 156,238 +355 Hover/Click
Nov21 210716 3.686 3.740 3.655 3.732 +0.052 19,703 106,938 +738 Hover/Click
Dec21 210716 3.797 3.852 3.767 3.843 +0.052 10,116 69,392 +461 Hover/Click
Jan22 210716 3.859 3.918 3.836 3.909 +0.048 28,156 121,368 +2,215 Hover/Click
Feb22 210716 3.762 3.839 3.762 3.830 +0.044 8,017 47,212 -526 Hover/Click
Mar22 210716 3.561 3.599 3.543 3.591 +0.034 20,224 95,490 +1,586 Hover/Click
Apr22 210716 3.021 3.042 3.010 3.031 +0.012 17,798 97,184 +2,129 Hover/Click
May22 210716 2.937 2.953 2.927 2.941 +0.010 8,755 84,332 +1,221 Hover/Click
Jun22 210716 2.967 2.982 2.954 2.972 +0.010 2,226 27,399 -136 Hover/Click
Jul22 210716 2.990 3.018 2.990 3.008 +0.009 1,615 21,930 -200 Hover/Click
Aug22 210716 3.004 3.027 3.002 3.016 +0.009 1,474 23,003 +4 Hover/Click
Sep22 210716 3.004 3.011 2.987 3.002 +0.010 2,097 22,957 +187 Hover/Click
Oct22 210716 3.013 3.035 3.012 3.027 +0.009 3,738 60,357 +284 Hover/Click
Nov22 210716 3.091 3.091 3.072 3.085 +0.008 1,851 24,789 +757 Hover/Click
Total Volume and Open Interest 381,986 1,466,620 +6,944  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210716 73.18 74.09 72.34 73.59 +0.12 376,936 424,350 -40,621 Hover/Click
Oct21 210716 72.49 73.39 71.72 72.97 +0.20 220,603 382,395 +33,647 Hover/Click
Nov21 210716 71.81 72.70 71.09 72.32 +0.25 101,083 205,807 +13,000 Hover/Click
Dec21 210716 71.06 72.05 70.45 71.67 +0.28 140,316 265,761 -3,330 Hover/Click
Jan22 210716 70.42 71.43 69.90 71.09 +0.30 30,989 102,773 +3,631 Hover/Click
Feb22 210716 69.89 70.89 69.40 70.58 +0.33 15,720 77,760 +1,716 Hover/Click
Mar22 210716 69.45 70.43 68.97 70.14 +0.34 19,049 91,169 +1,075 Hover/Click
Apr22 210716 69.31 70.01 68.60 69.75 +0.35 4,310 39,870 +199 Hover/Click
May22 210716 68.70 69.58 68.29 69.38 +0.35 5,105 38,946 -259 Hover/Click
Jun22 210716 68.34 69.26 67.88 69.03 +0.37 26,451 132,452 +500 Hover/Click
Jul22 210716 68.68 68.68 68.68 68.68 +0.39 1,399 36,118 -513 Hover/Click
Aug22 210716 68.34 68.34 68.34 68.34 +0.39 1,222 30,650 +275 Hover/Click
Sep22 210716 68.02 68.02 68.02 68.02 +0.40 1,819 38,046 +99 Hover/Click
Oct22 210716 67.70 67.70 67.70 67.70 +0.41 855 22,248 -23 Hover/Click
Total Volume and Open Interest 1,001,989 2,368,130 +12,428  
Gas Oil(ICE) Weekly Monthly
Aug21 210716 592.75 599.75 587.50 597.00 -4.25 72,301 211,956 -1,879 Hover/Click
Sep21 210716 594.00 600.75 588.75 598.25 -4.00 37,024 162,885 +719 Hover/Click
Oct21 210716 594.75 601.50 589.75 599.00 -4.00 20,074 143,249 +1,549 Hover/Click
Nov21 210716 592.75 599.50 588.00 597.00 -4.00 17,025 84,589 +60 Hover/Click
Dec21 210716 592.00 596.50 584.75 594.00 -4.00 35,578 162,146 +5,533 Hover/Click
Jan22 210716 588.00 594.25 583.50 592.25 -3.75 7,866 53,768 +3,339 Hover/Click
Feb22 210716 588.50 593.25 582.25 591.00 -3.75 3,010 16,817 +295 Hover/Click
Mar22 210716 586.75 591.25 581.00 589.25 -3.75 3,023 20,241 -22 Hover/Click
Apr22 210716 583.75 589.00 579.00 587.25 -3.50 938 7,577 -17 Hover/Click
May22 210716 582.50 586.75 577.25 585.00 -3.25 569 10,490 +80 Hover/Click
Total Volume and Open Interest 206,845 1,020,496 +10,761  
Ethanol(CBOT)
Aug21 210716 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210716 2.320 2.320 2.320 2.320 unch        
Oct21 210716 2.307 2.307 2.307 2.307 unch        
Nov21 210716 2.307 2.307 2.307 2.307 unch        
Dec21 210716 2.307 2.307 2.307 2.307 unch        
Jan22 210716 2.237 2.237 2.237 2.237 unch        
Feb22 210716 2.237 2.237 2.237 2.237 unch        
Mar22 210716 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210716 71.42 72.28 70.46 71.81 +0.16 35,083 25,386 -658 Hover/Click
Sep21 210716 71.14 72.03 70.18 71.56 +0.18 64,621 102,456 +554 Hover/Click
Oct21 210716 70.39 71.26 69.50 70.82 +0.18 45,694 42,300 +4,517 Hover/Click
Nov21 210716 69.61 70.45 68.82 70.07 +0.21 21,269 27,400 +1,433 Hover/Click
Dec21 210716 68.91 69.74 68.15 69.41 +0.25 31,912 118,372 -3,309 Hover/Click
Jan22 210716 68.61 68.95 67.52 68.81 +0.29 3,875 15,113 -18 Hover/Click
Feb22 210716 67.85 68.25 67.06 68.25 +0.31 1,467 9,894 +15 Hover/Click
Mar22 210716 67.23 67.83 66.88 67.73 +0.34 2,021 21,371 +389 Hover/Click
Apr22 210716 66.60 67.22 66.46 67.22 +0.35 10,981 10,898 +4,543 Hover/Click
May22 210716 66.10 66.73 66.05 66.73 +0.37 714 5,230 +505 Hover/Click
Jun22 210716 65.78 66.25 65.32 66.25 +0.39 4,820 43,800 +334 Hover/Click
Jul22 210716 65.76 65.76 65.76 65.76 +0.40 172 2,713 +62 Hover/Click
Aug22 210716 65.31 65.31 65.31 65.31 +0.41 102 3,292 +12 Hover/Click
Sep22 210716 64.89 64.89 64.89 64.89 +0.45 444 7,493 +168 Hover/Click
Oct22 210716 64.49 64.49 64.49 64.49 +0.46 71 3,868 +31 Hover/Click
Nov22 210716 64.12 64.12 64.12 64.12 +0.47 189 4,318 +54 Hover/Click
Total Volume and Open Interest 232,353 594,210 +9,211  
US Dollar Index(ICE) Weekly Monthly
Sep21 210716 92.585 92.760 92.530 92.688 +0.058 19,380 36,780 +65 Hover/Click
Dec21 210716 92.545 92.740 92.525 92.668 +0.063 147 1,135 +49 Hover/Click
Mar22 210716 92.607 92.607 92.607 92.607 +0.063 8 97 +8 Hover/Click
Total Volume and Open Interest 19,535 38,012 +122  
Australian Dollar(CME) Weekly Monthly
Sep21 210716 74.25 74.45 73.94 74.02 -0.17 73,325 155,291 +8 Hover/Click
Dec21 210716 74.30 74.46 73.98 74.05 -0.17 27 353 +8 Hover/Click
Mar22 210716 74.07 74.48 74.01 74.07 -0.17 0 39 +0 Hover/Click
Total Volume and Open Interest 73,604 155,988 -7  
British Pound(CME) Weekly Monthly
Sep21 210716 138.26 138.64 137.62 137.70 -0.42 87,087 165,990 -2,515 Hover/Click
Dec21 210716 138.41 138.65 137.67 137.72 -0.42 23 2,171 -8 Hover/Click
Mar22 210716 137.76 138.65 137.70 137.76 -0.41 0 168 +0 Hover/Click
Total Volume and Open Interest 87,508 170,025 -2,320  
Canadian Dollar(CME) Weekly Monthly
Sep21 210716 79.41 79.61 79.23 79.32 +0.01 79,213 189,705 +25 Hover/Click
Dec21 210716 79.42 79.60 79.22 79.32 +0.01 92 7,094 +3 Hover/Click
Mar22 210716 79.32 79.60 79.27 79.32 +0.01 39 542 +0 Hover/Click
Jun22 210716 79.32 79.53 79.29 79.29 +0.01 11 100 +1 Hover/Click
Total Volume and Open Interest 79,436 198,756 +42  
Japanese Yen(CME) Weekly Monthly
Sep21 210716 91.09 91.18 90.67 90.89 -0.21 79,570 201,407 -441 Hover/Click
Dec21 210716 91.16 91.23 90.76 90.96 -0.21 8 794 +0 Hover/Click
Mar22 210716 91.09 91.09 90.88 91.09 -0.21 0 5 +0 Hover/Click
Total Volume and Open Interest 79,929 203,475 -252  
Swiss Franc(CME) Weekly Monthly
Sep21 210716 109.13 109.17 108.82 108.89 -0.20 19,849 44,037 -1,516 Hover/Click
Dec21 210716 109.15 109.40 109.08 109.15 -0.20 3 104 -1 Hover/Click
Mar22 210716 109.45 109.45 109.45 109.45 -0.20 0 33 +0 Hover/Click
Total Volume and Open Interest 19,852 44,187 -1,517  
EuroFX(CME) Weekly Monthly
Sep21 210716 118.25 118.36 118.05 118.22 +0.01 168,261 665,325 -3,664 Hover/Click
Dec21 210716 118.46 118.56 118.27 118.44 +0.02 308 6,428 +24 Hover/Click
Mar22 210716 118.70 118.82 118.54 118.70 +0.02 43 9,478 +43 Hover/Click
Total Volume and Open Interest 170,724 685,998 -2,954  
Mexican Peso(CME) Weekly Monthly
Sep21 210716 497.38 500.75 497.38 499.75 +2.50 42,330 146,710 -521 Hover/Click
Dec21 210716 494.38 494.63 493.75 493.75 +2.50 272 2,118 +0 Hover/Click
Total Volume and Open Interest 42,628 148,877 -505  
Brazilian Real(CME) Weekly Monthly
Aug21 210716 195.80 196.75 194.60 195.35 +0.85 12,170 34,419 -420  
Sep21 210716 194.60 196.00 194.05 194.60 +0.80 308 3,880 -51 Hover/Click
Oct21 210716 193.85 195.05 193.85 193.85 +0.75 2 13 +2  
Nov21 210716 193.05 193.90 193.05 193.05 +0.75 1 0 -1  
Total Volume and Open Interest 12,481 38,312 -470  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210716 163~280 163~310 163~020 163~260 -0~030 320,547 1,201,445 +940 Hover/Click
Dec21 210716 161~250 162~110 161~200 162~080 -0~030 22 29 +13 Hover/Click
Mar22 210716 162~080 162~080 162~080 162~080 -0~030       Hover/Click
Total Volume and Open Interest 320,569 1,201,474 +953  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210716 133~250 133~270 133~145 133~250 -0~005 1,469,059 4,129,834 -24,803 Hover/Click
Dec21 210716 133~015 133~055 132~255 133~045 unch 85 648 +13 Hover/Click
Mar22 210716 133~025 133~025 133~025 133~025 unch       Hover/Click
Total Volume and Open Interest 1,469,144 4,130,482 -24,790  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210716 123~300 123~306 123~230 123~296 unch 725,382 3,461,497 +11,709 Hover/Click
Dec21 210716 123~142 123~142 123~080 123~142 unch 0 57 +0 Hover/Click
Total Volume and Open Interest 725,382 3,461,554 +11,709  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210716 110~070 110~074 110~056 110~071 +0~001 254,584 1,994,907 -11,281 Hover/Click
Dec21 210716 110~026 110~030 110~026 110~030 +0~001 6 24 +5 Hover/Click
Mar22 210716 110~030 110~030 110~030 110~030 +0~001       Hover/Click
Total Volume and Open Interest 254,590 1,994,931 -11,276  
Eurodollars(CME) Weekly Monthly
Sep21 210716 99.870 99.875 99.870 99.875 unch 98,317 983,061 +6,942  
Dec21 210716 99.815 99.820 99.810 99.820 unch 160,434 1,062,259 +6,575  
Mar22 210716 99.825 99.825 99.815 99.825 unch 131,048 896,300 -7,205  
Jun22 210716 99.765 99.770 99.750 99.765 unch 213,012 830,688 +23,230  
Sep22 210716 99.675 99.680 99.650 99.675 unch 213,930 698,999 +18,348  
Dec22 210716 99.525 99.535 99.495 99.525 unch 192,239 919,739 +16,860  
Mar23 210716 99.415 99.430 99.380 99.420 +0.005 151,973 1,002,468 -6,273  
Jun23 210716 99.285 99.300 99.240 99.290 +0.005 131,341 912,641 -956  
Sep23 210716 99.075 99.090 99.030 99.080 +0.005 120,167 762,697 -1,461  
Dec23 210716 98.965 98.975 98.915 98.965 unch 165,235 903,324 +8,326  
Mar24 210716 98.870 98.875 98.820 98.870 unch 71,979 325,152 -285  
Jun24 210716 98.785 98.790 98.730 98.780 -0.005 71,609 396,288 -3,897  
Sep24 210716 98.705 98.710 98.650 98.705 unch 79,414 481,130 -2,570  
Dec24 210716 98.630 98.640 98.585 98.630 unch 70,309 764,428 +5,263  
Mar25 210716 98.590 98.600 98.545 98.590 unch 30,651 306,918 +4,423  
Jun25 210716 98.540 98.550 98.495 98.540 -0.005 29,132 177,510 -185  
Sep25 210716 98.495 98.505 98.450 98.495 -0.005 22,261 192,673 +1,618  
Dec25 210716 98.440 98.445 98.395 98.440 unch 23,535 184,366 -1,783  
Total Volume and Open Interest 2,041,422 12,537,994 +65,684  
Ultra T-Bond(CBOT)
Sep21 210716 198~08 198~13 196~20 197~29 -0~13 162,194 1,218,522 +9,337  
Dec21 210716 196~15 196~15 196~10 196~15 -0~27        
Mar22 210716 196~15 196~15 196~15 196~15 -0~27        
Total Volume and Open Interest 162,194 1,218,522 +9,337  
Ultra 10-Yr T-Note(CBOT)
Sep21 210716 149~105 149~140 148~275 149~110 -0~005 268,644 1,537,559 -392  
Dec21 210716 148~250 148~250 148~250 148~250 -0~005        
Mar22 210716 148~250 148~250 148~250 148~250 -0~005        
Total Volume and Open Interest 268,644 1,537,559 -392  
30 Day Federal Funds(CBOT)
Jul21 210716 99.902 99.905 99.902 99.902 unch 374 147,706 -47  
Aug21 210716 99.910 99.910 99.910 99.910 unch 5,444 119,017 +1,739  
Sep21 210716 99.915 99.915 99.910 99.910 unch 4,271 92,465 +647  
Oct21 210716 99.915 99.915 99.910 99.910 unch 311 78,428 +1  
Nov21 210716 99.915 99.920 99.910 99.910 -0.005 3,434 91,268 -120  
Dec21 210716 99.915 99.915 99.910 99.910 -0.005 1,181 53,001 -482  
Total Volume and Open Interest 54,341 1,082,710 +5,029  
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 210716 210.14 210.66 209.28 210.08 +1.02 67,811 325,159 -7,133  
Dec21 210716 207.72 208.46 207.72 208.46 +1.02 1,538 5,125 +958  
Mar22 210716 207.28 207.28 207.28 207.28 +1.02        
Total Volume and Open Interest 69,349 330,284 -6,175  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210716 174.86 175.04 174.65 174.87 +0.29 612,530 1,493,736 -39,353 Hover/Click
Dec21 210716 171.80 172.13 171.80 171.99 +0.29 75 3,967 +64 Hover/Click
Mar22 210716 174.02 174.02 174.02 174.02 +0.29       Hover/Click
Total Volume and Open Interest 612,605 1,497,703 -39,289  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210716 134.69 134.74 134.62 134.69 +0.07 261,693 1,317,971 -8,886 Hover/Click
Dec21 210716 135.41 135.41 135.41 135.41 +0.07 0 38 +0 Hover/Click
Mar22 210716 137.29 137.29 137.29 137.29 +0.07       Hover/Click
Total Volume and Open Interest 261,693 1,318,009 -8,886  
Euro-Schatz(EUREX)
Sep21 210716 112.19 112.21 112.18 112.19 +0.01 125,397 1,248,842 -33,237  
Dec21 210716 112.19 112.19 112.19 112.19 +0.01        
Mar22 210716 113.54 113.54 113.54 113.54 +0.01        
Total Volume and Open Interest 125,397 1,248,842 -33,237  
3-Mth Euribor(EUREX)
Sep21 210716 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210716 100.530 100.530 100.530 100.530 unch 0 741 +0  
Mar22 210716 100.510 100.510 100.510 100.510 unch 0 603 +0  
Total Volume and Open Interest 0 3,657 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210716 128~28 129~08 128~25 129~04 +0~15 253,508 678,826 +10,998 Hover/Click
Dec21 210716 128~03 128~03 128~03 128~03 +0~15 1 1 +1 Hover/Click
Total Volume and Open Interest 253,509 678,827 +10,999  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210716 99.90 99.91 99.90 99.91 +0.01 17,747 549,526 -640  
Dec21 210716 99.84 99.85 99.83 99.85 +0.01 38,626 483,048 +4,741  
Mar22 210716 99.71 99.72 99.71 99.71 +0.01 71,207 523,223 -87  
Jun22 210716 99.61 99.64 99.61 99.63 +0.02 102,280 390,039 -987  
Sep22 210716 99.53 99.54 99.52 99.54 +0.03 99,739 402,215 +19,390  
Dec22 210716 99.44 99.48 99.44 99.47 +0.04 109,659 327,297 -6,490  
Total Volume and Open Interest 816,531 4,482,337 +13,345  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210716 100.535 100.540 100.535 100.540 +0.005 20,038 386,983 +1,517  
Dec21 210716 100.525 100.530 100.525 100.530 +0.005 23,341 451,077 +287  
Mar22 210716 100.510 100.515 100.510 100.510 unch 27,714 292,950 +3,513  
Total Volume and Open Interest 635,701 4,173,123 +20,417  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210716 99.97 99.97 99.96 99.97 unch 4,686 119,551 -2,078  
Dec21 210716 99.94 99.94 99.93 99.94 unch 15,660 147,996 -1,903  
Mar22 210716 99.90 99.90 99.88 99.89 -0.01 20,507 143,999 -3,367  
Jun22 210716 99.82 99.83 99.79 99.80 -0.02 12,572 169,625 -307  
Sep22 210716 99.71 99.71 99.67 99.68 -0.03 11,253 115,472 +663  
Dec22 210716 99.58 99.58 99.54 99.55 -0.03 12,686 82,724 +1,149  
Mar23 210716 99.48 99.48 99.45 99.45 -0.03 9,293 53,998 +2,119  
Jun23 210716 99.38 99.38 99.34 99.34 -0.04 10,740 40,350 +2,644  
Sep23 210716 99.26 99.26 99.25 99.26 -0.02 156 1,850 -31  
Dec23 210716 99.17 99.17 99.16 99.16 -0.02 68 1,166 -4  
Total Volume and Open Interest 97,621 877,159 -1,115  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210716 98.71 98.73 98.69 98.72 +0.01 224,964 1,237,324 +6,340  
Dec21 210716 98.68 98.68 98.68 98.68 +0.01        
Total Volume and Open Interest 224,964 1,237,324 +6,340  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210716 99.67 99.68 99.65 99.66 -0.00 160,158 773,962 +9,450  
Dec21 210716 99.54 99.54 99.54 99.54 -0.00        
Total Volume and Open Interest 160,158 773,962 +9,450  
Gold(CMX) Weekly Monthly
Aug21 210716 1830.7 1832.7 1809.5 1815.0 -14.0 229,879 274,533 -13,054 Hover/Click
Oct21 210716 1832.2 1833.8 1811.6 1816.7 -14.1 2,386 23,223 +334 Hover/Click
Dec21 210716 1834.5 1836.2 1813.6 1819.1 -14.0 52,003 176,572 +15,365 Hover/Click
Feb22 210716 1837.6 1837.6 1815.6 1821.1 -13.9 4,388 15,044 +377 Hover/Click
Apr22 210716 1835.7 1835.7 1822.5 1823.0 -13.9 1,625 4,430 +679 Hover/Click
Jun22 210716 1831.2 1831.2 1822.1 1824.6 -14.1 473 3,364 -95 Hover/Click
Aug22 210716 1824.7 1827.7 1824.7 1826.4 -14.1 2 148 +2 Hover/Click
Oct22 210716 1828.0 1828.0 1828.0 1828.0 -14.1 6 68 -1 Hover/Click
Dec22 210716 1827.0 1829.6 1826.0 1829.6 -13.9 7 1,450 -1 Hover/Click
Feb23 210716 1832.6 1832.6 1832.6 1832.6 -13.9       Hover/Click
Apr23 210716 1835.8 1835.8 1835.8 1835.8 -13.9       Hover/Click
Jun23 210716 1839.0 1839.0 1839.0 1839.0 -13.9 0 9 +0 Hover/Click
Total Volume and Open Interest 291,567 499,915 +4,117  
Silver(CMX) Weekly Monthly
Jul21 210716 2643.0 2649.5 2565.0 2577.7 -59.8 14 823 -23 Hover/Click
Sep21 210716 2643.0 2655.0 2564.0 2579.5 -59.9 65,095 120,935 +460 Hover/Click
Dec21 210716 2650.0 2658.5 2569.0 2584.4 -59.4 1,892 26,076 +278 Hover/Click
Mar22 210716 2653.5 2655.0 2578.0 2589.6 -59.1 266 4,073 +127 Hover/Click
May22 210716 2643.0 2657.5 2581.5 2592.9 -58.9 164 781 -42 Hover/Click
Jul22 210716 2596.1 2596.1 2596.1 2596.1 -58.9 2 148 +0 Hover/Click
Sep22 210716 2598.5 2598.5 2598.5 2598.5 -58.9 0 30 +0 Hover/Click
Total Volume and Open Interest 67,794 155,595 +896  
Platinum(NYMEX) Weekly Monthly
Jul21 210716 1110.0 1110.0 1104.0 1107.0 -29.0 16 370 -19 Hover/Click
Oct21 210716 1140.2 1141.2 1096.5 1108.5 -29.2 15,411 53,362 +1,096 Hover/Click
Jan22 210716 1134.1 1134.1 1099.9 1111.4 -29.0 307 2,935 -18 Hover/Click
Apr22 210716 1132.6 1132.6 1108.0 1113.9 -29.0 32 328 -3 Hover/Click
Total Volume and Open Interest 15,787 57,188 +1,046  
Palladium(NYMEX) Weekly Monthly
Sep21 210716 2729.00 2752.00 2608.50 2637.30 -92.00 1,224 10,194 +30 Hover/Click
Dec21 210716 2751.50 2751.50 2638.50 2641.40 -92.10 2 286 +1 Hover/Click
Mar22 210716 2710.00 2735.00 2641.10 2641.10 -91.80 2 16 +0 Hover/Click
Total Volume and Open Interest 1,228 10,500 +31  
Copper(CMX) Weekly Monthly
Jul21 210716 435.10 435.10 431.80 433.25 -0.05 748 1,842 -296 Hover/Click
Sep21 210716 431.15 434.45 430.15 432.30 unch 51,685 123,022 -1,325 Hover/Click
Dec21 210716 430.90 434.00 429.95 431.95 +0.05 4,338 45,286 +565 Hover/Click
Mar22 210716 433.30 433.30 429.80 431.50 +0.10 850 16,849 +271 Hover/Click
May22 210716 430.70 432.40 430.00 431.20 +0.10 113 2,517 +24 Hover/Click
Total Volume and Open Interest 58,364 199,279 -657  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210716 34838 34975 34524 34564 -300 127,620 110,572 -637 Hover/Click
Dec21 210716 34684 34854 34416 34453 -301 191 545 +110 Hover/Click
Mar22 210716 34371 34686 34371 34371 -299 2 8 -1 Hover/Click
Jun22 210716 34256 34556 34256 34256 -297 0 1 +0 Hover/Click
Total Volume and Open Interest 127,813 111,126 -528  
S & P 500(CME) Weekly Monthly
Sep21 210716 4318.50 4364.50 4315.75 4318.50 -33.50 4,220 17,657 +1,203  
Dec21 210716 4308.25 4308.25 4308.25 4308.25 -33.25        
Mar22 210716 1024.00 1024.00 1024.00 1024.00 -33.50        
Jun22 210716 1015.20 1015.20 1015.20 1015.20 -33.10        
Total Volume and Open Interest 4,220 17,731 +1,203  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210716 4347.75 4368.00 4314.25 4318.50 -33.50 1,308,582 2,528,853 -2,163 Hover/Click
Dec21 210716 4337.00 4357.00 4303.75 4308.25 -33.25 2,558 55,872 +1,338 Hover/Click
Mar22 210716 4326.75 4349.25 4296.75 4300.75 -33.50 124 1,116 -4 Hover/Click
Jun22 210716 4292.00 4327.25 4292.00 4292.00 -33.00 0 45,832 +0 Hover/Click
Total Volume and Open Interest 1,311,264 2,631,679 -829  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210716 14778.50 14869.50 14656.00 14670.50 -117.00 499,191 228,225 -2,418 Hover/Click
Dec21 210716 14762.25 14855.75 14648.50 14659.25 -117.00 858 1,604 -6 Hover/Click
Mar22 210716 14655.50 14840.75 14651.25 14655.50 -113.00 2 22 +0 Hover/Click
Total Volume and Open Interest 500,051 229,858 -2,424  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210716 2640.90 2666.20 2607.50 2611.70 -31.90 9,249 43,893 +493 Hover/Click
Dec21 210716 2609.90 2656.20 2605.90 2609.90 -32.20 1 2 +1 Hover/Click
Mar22 210716 2631.10 2631.10 2631.10 2631.10 -31.60       Hover/Click
Total Volume and Open Interest 9,250 43,895 +494  
Volatility Index(CBOE)
Jul21 210716 17.65 18.76 16.80 18.62 +1.11 67,782 64,714 -3,815  
Aug21 210716 19.90 20.65 19.30 20.63 +0.82 66,468 152,024 +2,724  
Sep21 210716 21.31 21.80 20.77 21.75 +0.53 19,322 40,654 +4,510  
Oct21 210716 22.31 22.65 21.84 22.58 +0.38 8,149 31,254 -323  
Total Volume and Open Interest 171,385 326,188 +3,389  
S & P 600(CME)
Sep21 210716 1298.50 1298.50 1298.50 1298.50 -18.50        
Dec21 210716 1299.30 1299.30 1299.30 1299.30 -18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210716 2185.00 2211.30 2154.80 2158.90 -27.90 176,902 425,965 +5,971 Hover/Click
Dec21 210716 2179.50 2206.10 2151.20 2154.40 -28.30 112 1,291 +1 Hover/Click
Mar22 210716 2151.50 2151.50 2151.50 2151.50 -26.30 1 1 +1 Hover/Click
Total Volume and Open Interest 177,015 427,257 +5,973  
Nikkei 225(CME)
Sep21 210716 28005 28200 27710 27805 -300 2,232 15,786 +22  
Dec21 210716 27850 28050 27550 27675 -270 2 15 +0  
Total Volume and Open Interest 2,234 15,801 +22  
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 210716 27930 28190 27820 27930 -290 296,087 243,608 +7,038  
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 210716 27930 28190 27830 27930 -290 19,504 187,255 +1,158  
Dec21 210716 27760 27990 27640 27720 -320 89 43,302 -8  
Mar22 210716 27740 27740 27680 27680 -290 45 3,426 +26  
Total Volume and Open Interest 19,639 281,045 +1,303  
Nikkei 225(CME) Yen
Sep21 210716 27990 28190 27690 27790 -300 17,029 43,954 -1,043  
Dec21 210716 27695 27980 27540 27605 -300 0 9 +0  
Mar22 210716 27565 27565 27565 27565 -300        
Total Volume and Open Interest 17,029 43,963 -1,043  
Nikkei 225(CME) e-Mini Yen
Sep21 210716 27790 27790 27790 27790 -300        
Dec21 210716 27610 27610 27610 27610 -300        
Mar22 210716 27570 27570 27570 27570 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210716 6494.0 6527.5 6448.5 6449.0 -44.0 120,377 265,257 +3,702  
Aug21 210716 6490.5 6523.5 6413.0 6455.0 -33.0 87,161 181,566 +109,207  
Sep21 210716 6514.0 6514.5 6425.0 6452.0 -33.0 434 15,436 +30  
Dec21 210716 6425.5 6425.5 6425.5 6425.5 -33.0 0 28,505 +0  
Mar22 210716 6408.5 6408.5 6408.5 6408.5 -33.0        
Jun22 210716 6279.0 6279.0 6279.0 6279.0 -33.0        
Total Volume and Open Interest 207,972 500,268 +112,939  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210716 27992 28216 27807 28020 +8 88,670 94,698 -2,250  
Aug21 210716 27904 28138 27758 27953 +6 421 851 -30  
Sep21 210716 27801 28027 27680 27870 +5 257 2,748 +52  
Total Volume and Open Interest 89,904 103,106 -1,957  
DAX(EUREX) Weekly Monthly
Sep21 210716 15605.0 15687.0 15461.0 15514.0 -97.0 58,224 81,843 +49  
Dec21 210716 15584.0 15651.0 15480.0 15487.0 -96.0 22 359 +5  
Mar22 210716 15466.0 15466.0 15466.0 15466.0 -97.0 0 5 +0  
Total Volume and Open Interest 58,246 82,207 +54  
Mini-DAX(EUREX)
Sep21 210716 15606.0 15687.0 15461.0 15514.0 -97.0 34,318 16,674 -682  
Dec21 210716 15597.0 15636.0 15439.0 15487.0 -96.0 19 266 +1  
Mar22 210716 15466.0 15466.0 15466.0 15466.0 -97.0 0 5 +0  
Total Volume and Open Interest 34,337 16,945 -681  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210716 4044 4063 4003 4022 -24 561,115 2,844,601 +5,144  
Dec21 210716 4032 4032 3988 4000 -24 1,547 104,204 +1,001  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210716 11995 12040 11951 11986 +36 24,822 139,160 +558  
Dec21 210716 11960 12000 11924 11954 +36 2 805 +2  
Mar22 210716 11833 11833 11833 11833 +35 0 1 +0  
Total Volume and Open Interest 24,824 139,966 +560  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210716 6943.00 6992.00 6904.50 6930.50 -6.50 75,884 614,236 +2,738  
Dec21 210716 6875.00 6898.50 6875.00 6898.50 -6.50 16 51 +16  
Mar22 210716 6837.00 6837.00 6837.00 6837.00 -6.50 0 4 +0  
Total Volume and Open Interest 75,900 614,294 +2,754  
SPI 200(SFE) Weekly Monthly
Sep21 210716 7240.0 7270.0 7220.0 7269.0 +26.0 31,290 266,061 -660  
Dec21 210716 7223.0 7223.0 7223.0 7223.0 +8.0 0 145 +0  
Mar22 210716 7156.0 7156.0 7156.0 7156.0 +8.0        
Total Volume and Open Interest 31,983 268,112 -236  
FTSE MIB(ISE)
Sep21 210716 24760.00 24895.00 24550.00 24679.00 -80.00 12,316 75,881 -1,324  
Dec21 210716 24440.00 24540.00 24265.00 24354.00 -80.00 7 310 +5  
Mar22 210716 24165.00 24177.00 24165.00 24177.00 -82.00 0 6 +0  
Total Volume and Open Interest 12,323 76,197 -1,319  
KOSPI 200(KFE)
Sep21 210716 434.15 434.80 432.50 434.10 -2.15 167,760 240,627 +1,355  
Dec21 210716 433.80 434.20 432.00 433.65 -2.20 330 28,925 -51  
Mar22 210716 430.95 430.95 430.95 430.95 -1.05 0 2,685 +1  
Total Volume and Open Interest 168,090 288,246 +1,207  
GSCI(CME) Weekly Monthly
Aug21 210716 524.40 530.20 523.95 527.80 +0.05 144 1,769 +115  
Sep21 210716 527.15 527.15 527.15 527.15 -1.25        
Oct21 210716 525.15 525.15 525.15 525.15          
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!!!