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 Mon July 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210719 1475.00 1480.00 1426.25 1428.00 -26.75 30,128 50,512 -2,000 Hover/Click
Sep21 210719 1427.00 1431.25 1381.25 1382.75 -23.25 20,699 39,080 +555 Hover/Click
Nov21 210719 1412.75 1418.00 1370.50 1372.75 -19.00 73,424 369,322 +2,916 Hover/Click
Jan22 210719 1415.00 1420.25 1373.50 1375.75 -18.50 7,578 66,269 +468 Hover/Click
Mar22 210719 1395.00 1399.50 1356.00 1358.00 -18.00 4,375 80,430 +507 Hover/Click
May22 210719 1385.00 1390.75 1350.00 1351.50 -18.00 2,439 36,020 +320 Hover/Click
Jul22 210719 1384.25 1387.00 1347.00 1348.75 -17.50 1,272 21,948 -187 Hover/Click
Aug22 210719 1347.25 1363.75 1330.50 1331.50 -15.75 11 869 -1 Hover/Click
Sep22 210719 1316.25 1317.25 1288.25 1289.00 -14.00 13 1,168 -1 Hover/Click
Nov22 210719 1284.75 1290.00 1258.00 1264.75 -10.75 784 14,330 +146 Hover/Click
Jan23 210719 1265.00 1288.50 1260.75 1265.00 -10.00 11 612 +9 Hover/Click
Mar23 210719 1250.75 1250.75 1250.75 1250.75 -9.75 62 385 +17 Hover/Click
May23 210719 1247.50 1247.50 1247.50 1247.50 -9.75 0 14 +0 Hover/Click
Jul23 210719 1248.00 1248.00 1248.00 1248.00 -9.75 2 59 +2 Hover/Click
Total Volume and Open Interest 140,804 681,407 +2,750  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210719 370.50 371.50 358.80 359.80 -3.40 17,021 48,169 -2,170 Hover/Click
Sep21 210719 370.80 371.40 359.30 359.90 -3.10 12,381 42,693 +541 Hover/Click
Oct21 210719 370.80 371.30 359.70 360.40 -2.40 7,275 25,689 -288 Hover/Click
Dec21 210719 374.50 375.00 363.40 364.40 -1.80 28,461 151,732 +132 Hover/Click
Jan22 210719 374.40 374.50 364.00 364.60 -1.50 6,194 29,414 -343 Hover/Click
Mar22 210719 369.50 371.10 361.60 362.20 -1.10 4,524 34,391 +369 Hover/Click
May22 210719 368.00 370.20 360.50 361.20 -0.70 1,461 18,041 +16 Hover/Click
Jul22 210719 371.30 371.70 362.40 362.70 -0.40 629 10,125 +9 Hover/Click
Aug22 210719 360.90 366.80 360.50 360.80 +0.20 8 2,556 +3 Hover/Click
Sep22 210719 357.70 360.90 356.50 357.20 +1.20 9 2,016 +7 Hover/Click
Total Volume and Open Interest 78,172 372,954 -1,706  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210719 68.61 69.18 66.25 66.69 -1.62 22,997 61,924 -2,601 Hover/Click
Sep21 210719 67.07 67.79 64.53 65.04 -1.72 20,716 52,521 +2,638 Hover/Click
Oct21 210719 66.24 66.94 63.36 63.82 -2.01 10,749 42,211 +150 Hover/Click
Dec21 210719 65.57 66.34 62.62 63.08 -2.14 38,564 183,684 +320 Hover/Click
Jan22 210719 64.68 65.38 61.75 62.20 -2.17 4,899 45,131 +639 Hover/Click
Mar22 210719 63.39 64.05 60.44 60.93 -2.15 2,493 36,992 -241 Hover/Click
May22 210719 62.00 62.77 59.32 59.79 -2.02 1,252 25,032 +153 Hover/Click
Jul22 210719 61.07 61.77 58.50 58.95 -1.92 899 13,900 +122 Hover/Click
Aug22 210719 58.02 60.79 57.80 58.00 -1.88 149 1,376 +55 Hover/Click
Sep22 210719 57.37 59.97 56.93 57.24 -1.95 159 1,883 +14 Hover/Click
Total Volume and Open Interest 103,424 479,140 +1,415  
Canola(WCE) Weekly Monthly
Nov21 210719 922.0 932.7 892.5 898.1 -19.4 12,499 127,800 -438 Hover/Click
Jan22 210719 908.6 916.0 874.6 879.7 -19.7 4,271 53,515 +1,928 Hover/Click
Mar22 210719 888.4 894.7 855.7 860.7 -18.1 915 13,756 +102 Hover/Click
May22 210719 864.8 871.6 834.5 839.3 -18.8 463 5,209 -67 Hover/Click
Jul22 210719 836.7 847.0 806.1 810.9 -20.6 251 2,649 +152 Hover/Click
Total Volume and Open Interest 18,628 204,359 +1,741  
Corn(CBOT) Weekly Monthly
Sep21 210719 570.00 571.50 548.75 556.00 unch 69,356 456,220 -5,176 Hover/Click
Dec21 210719 565.50 567.50 544.50 552.25 +0.25 107,842 617,357 +1,966 Hover/Click
Mar22 210719 573.00 574.50 552.00 559.75 +0.25 19,243 171,283 -589 Hover/Click
May22 210719 575.25 578.25 555.75 564.00 +0.50 8,048 70,262 +1,182 Hover/Click
Jul22 210719 576.00 578.00 555.50 564.25 +0.75 4,951 80,387 +79 Hover/Click
Sep22 210719 518.50 520.00 503.75 511.75 +1.00 794 20,240 +163 Hover/Click
Dec22 210719 503.00 503.25 490.50 495.75 -1.50 2,868 60,433 +663 Hover/Click
Mar23 210719 510.00 510.00 498.00 503.00 -1.50 53 2,356 +14 Hover/Click
May23 210719 500.50 506.75 500.50 506.75 -1.50 2 233 +1 Hover/Click
Jul23 210719 503.25 515.00 503.25 508.50 -1.25 94 977 +34 Hover/Click
Total Volume and Open Interest 213,279 1,483,632 -1,659  
Wheat(CBOT) Weekly Monthly
Sep21 210719 702.75 709.50 694.25 697.75 +5.25 56,836 161,661 -2,721 Hover/Click
Dec21 210719 710.00 716.75 703.25 706.25 +6.50 26,874 102,794 -658 Hover/Click
Mar22 210719 715.00 720.75 708.25 712.25 +7.50 8,100 35,322 +492 Hover/Click
May22 210719 717.00 722.50 709.75 713.75 +7.00 2,507 6,639 -433 Hover/Click
Jul22 210719 701.00 711.00 695.00 700.25 +4.50 1,802 17,957 -75 Hover/Click
Sep22 210719 699.75 710.75 697.25 702.50 +4.75 113 1,550 +13 Hover/Click
Total Volume and Open Interest 96,604 332,718 -3,234  
Wheat(KCBT) Weekly Monthly
Sep21 210719 658.25 668.00 649.25 652.25 +0.75 26,305 103,227 -759 Hover/Click
Dec21 210719 670.00 678.50 660.25 663.00 +1.00 12,804 66,424 +855 Hover/Click
Mar22 210719 673.50 684.00 667.00 670.25 +1.25 4,242 18,362 +943 Hover/Click
May22 210719 684.25 685.50 670.50 673.00 +1.25 525 3,402 -32 Hover/Click
Jul22 210719 663.75 675.00 659.50 661.75 +0.25 435 4,351 +117 Hover/Click
Sep22 210719 671.00 672.50 661.50 663.75 +0.50 23 822 +3 Hover/Click
Dec22 210719 672.00 679.25 668.50 670.25 +0.75 60 1,420 +22 Hover/Click
Total Volume and Open Interest 44,400 198,132 +1,153  
Wheat(MGE) Weekly Monthly
Sep21 210719 930.00 944.50 904.00 923.75 +6.50 5,819 43,462 -742 Hover/Click
Dec21 210719 918.25 931.50 882.50 911.00 +5.50 2,925 23,575 +576 Hover/Click
Mar22 210719 908.75 917.00 878.00 898.50 +5.50 907 8,123 +115 Hover/Click
May22 210719 897.50 902.75 878.25 885.00 +6.00 296 2,439 +77 Hover/Click
Jul22 210719 876.75 885.00 865.00 868.25 +4.50 167 731 +84 Hover/Click
Sep22 210719 773.00 780.00 766.75 766.75 +2.00 53 700 +19 Hover/Click
Total Volume and Open Interest 10,193 79,343 +137  
Oats(CBOT) Weekly Monthly
Sep21 210719 437.25 443.00 425.50 431.75 -4.25 117 715 +24 Hover/Click
Dec21 210719 434.75 438.50 422.25 428.00 -4.25 514 3,545 +149 Hover/Click
Mar22 210719 426.50 427.25 425.50 425.50 -3.00 1 112 -1 Hover/Click
May22 210719 425.25 425.25 425.25 425.25 -3.00 0 9 +0 Hover/Click
Total Volume and Open Interest 632 4,393 +172  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210719 13.26 13.27 13.03 13.04 -0.19 213 6,817 -66 Hover/Click
Nov21 210719 13.49 13.49 13.27 13.27 -0.19 38 320 +34 Hover/Click
Jan22 210719 13.50 13.50 13.43 13.43 -0.16 0 31 +0 Hover/Click
Total Volume and Open Interest 251 7,193 -32  
Live Cattle(CME) Weekly Monthly
Aug21 210719 120.100 120.330 119.200 120.250 +0.070 15,109 63,990 -3,886 Hover/Click
Oct21 210719 125.450 125.500 124.050 125.100 -0.500 14,854 116,482 +2,130 Hover/Click
Dec21 210719 131.075 131.235 129.900 131.130 -0.195 8,961 56,805 +1,023 Hover/Click
Feb22 210719 135.985 136.500 134.985 136.400 +0.150 3,814 37,188 +965 Hover/Click
Apr22 210719 138.130 138.785 137.235 138.700 +0.215 1,791 16,797 +299 Hover/Click
Jun22 210719 132.485 132.825 131.325 132.785 +0.185 728 5,671 +238 Hover/Click
Total Volume and Open Interest 45,608 298,981 +897  
Feeder Cattle(CME) Weekly Monthly
Aug21 210719 155.350 157.880 154.100 157.380 +1.750 4,033 14,541 -480 Hover/Click
Sep21 210719 157.900 159.580 156.580 159.050 +0.550 3,719 11,138 +421 Hover/Click
Oct21 210719 160.000 161.380 158.500 160.850 +0.365 3,048 8,004 +417 Hover/Click
Nov21 210719 161.130 162.485 159.735 162.100 +0.315 1,712 5,634 -75 Hover/Click
Jan22 210719 161.080 162.580 159.880 162.150 +0.450 1,193 3,724 -301 Hover/Click
Mar22 210719 161.735 162.985 160.500 162.450 +0.050 661 1,726 +192 Hover/Click
Apr22 210719 162.300 163.985 162.100 163.535 -0.045 65 431 +21 Hover/Click
Total Volume and Open Interest 14,437 45,483 +194  
Lean Hogs(CME) Weekly Monthly
Aug21 210719 105.250 105.850 103.800 104.480 -1.170 16,862 44,388 -2,187 Hover/Click
Oct21 210719 90.450 91.000 89.080 89.380 -1.370 14,343 93,477 +2,373 Hover/Click
Dec21 210719 83.580 84.230 82.700 83.050 -0.830 7,463 54,782 +1,036 Hover/Click
Feb22 210719 86.800 87.180 86.000 86.280 -0.620 2,331 28,113 +166 Hover/Click
Apr22 210719 88.900 89.180 88.030 88.300 -0.550 2,281 22,002 +625 Hover/Click
May22 210719 91.750 91.900 91.300 91.330 -0.520 17 523 +8  
Jun22 210719 95.850 96.000 95.180 95.480 -0.370 846 10,062 +292 Hover/Click
Jul22 210719 94.880 94.900 94.230 94.580 -0.300 193 2,893 +9 Hover/Click
Total Volume and Open Interest 44,570 257,438 -7,074  
Class III Milk(CME) Weekly Monthly
Jul21 210719 16.67 16.72 16.67 16.69 +0.01 130 4,256 -37 Hover/Click
Aug21 210719 16.81 16.85 16.49 16.67 -0.12 467 4,570 -41 Hover/Click
Sep21 210719 17.25 17.37 17.05 17.26 -0.05 364 4,550 -50 Hover/Click
Oct21 210719 18.01 18.05 17.88 17.89 -0.16 91 2,737 +58 Hover/Click
Nov21 210719 18.09 18.10 17.98 18.05 -0.04 67 2,479 +24 Hover/Click
Dec21 210719 17.85 17.85 17.76 17.84 -0.05 49 2,013 +34 Hover/Click
Jan22 210719 17.56 17.57 17.55 17.55 -0.05 7 1,139 +6 Hover/Click
Feb22 210719 17.59 17.59 17.58 17.59 -0.01 20 936 +2 Hover/Click
Mar22 210719 17.55 17.60 17.55 17.60 -0.06 14 845 +11 Hover/Click
Apr22 210719 17.70 17.70 17.58 17.60 -0.09 2 479 +2 Hover/Click
May22 210719 17.70 17.70 17.60 17.62 -0.11 0 528 +0 Hover/Click
Jun22 210719 17.70 17.70 17.63 17.63 -0.03 0 497 +0 Hover/Click
Jul22 210719 17.72 17.72 17.72 17.72 -0.10 0 150 +0 Hover/Click
Total Volume and Open Interest 1,211 25,811 +9  
Cocoa(ICE) Weekly Monthly
Sep21 210719 2300 2303 2236 2239 -81 12,612 105,202 +174 Hover/Click
Dec21 210719 2365 2365 2295 2298 -73 6,621 71,135 -278 Hover/Click
Mar22 210719 2380 2382 2319 2324 -70 4,000 40,312 +1,349 Hover/Click
May22 210719 2395 2400 2340 2345 -68 1,018 11,516 +361 Hover/Click
Jul22 210719 2410 2416 2357 2363 -69 371 6,018 +224 Hover/Click
Sep22 210719 2434 2434 2375 2380 -69 143 8,274 +5 Hover/Click
Dec22 210719 2436 2438 2377 2381 -70 77 9,551 +53 Hover/Click
Total Volume and Open Interest 24,842 253,361 +1,888  
Coffee "C"(ICE) Weekly Monthly
Jul21 210719 159.50 159.50 155.25 155.25 -5.95 35 5 -35 Hover/Click
Sep21 210719 160.50 160.50 155.65 156.40 -4.95 14,245 122,334 -1,350 Hover/Click
Dec21 210719 163.20 163.30 158.55 159.35 -4.75 8,499 67,303 +1,049 Hover/Click
Mar22 210719 165.85 165.85 161.15 161.75 -4.60 5,375 48,146 +685 Hover/Click
May22 210719 166.20 166.20 162.50 162.90 -4.45 2,297 11,872 -240 Hover/Click
Jul22 210719 164.60 166.20 163.65 163.80 -4.35 927 6,704 +220 Hover/Click
Total Volume and Open Interest 33,119 277,878 +79  
Orange Juice(ICE) Weekly Monthly
Sep21 210719 129.40 129.90 126.30 127.95 -0.25 1,623 9,602 -101 Hover/Click
Nov21 210719 130.75 132.00 128.85 130.35 +0.05 298 1,347 +178 Hover/Click
Jan22 210719 132.70 133.10 132.70 133.10 +0.15 21 531 +2 Hover/Click
Mar22 210719 135.50 135.50 135.50 135.50 +0.15 3 27 +0 Hover/Click
May22 210719 137.15 137.15 137.15 137.15 +0.15 0 1 +0 Hover/Click
Jul22 210719 139.15 139.15 139.15 139.15 +0.15       Hover/Click
Total Volume and Open Interest 1,945 11,508 +79  
Sugar #11(ICE) Weekly Monthly
Oct21 210719 17.70 17.79 17.05 17.07 -0.64 44,815 423,578 -7,447 Hover/Click
Mar22 210719 18.10 18.15 17.50 17.52 -0.58 18,904 205,060 -408 Hover/Click
May22 210719 17.28 17.32 16.74 16.75 -0.53 7,461 96,146 +886 Hover/Click
Jul22 210719 16.52 16.60 16.10 16.11 -0.47 4,091 81,950 +415 Hover/Click
Oct22 210719 16.19 16.23 15.79 15.81 -0.42 1,757 55,740 -111 Hover/Click
Mar23 210719 16.30 16.31 15.94 15.96 -0.39 523 24,993 +248 Hover/Click
May23 210719 15.32 15.33 15.05 15.06 -0.30 338 11,555 +90 Hover/Click
Jul23 210719 14.56 14.61 14.39 14.39 -0.23 299 14,053 +109 Hover/Click
Total Volume and Open Interest 78,653 924,607 -5,833  
London Cocoa(LCE) Weekly Monthly
Sep21 210719 1590 1591 1557 1558 -34 7,247 57,160 -133 Hover/Click
Dec21 210719 1642 1642 1611 1612 -30 6,600 62,429 -342 Hover/Click
Mar22 210719 1662 1662 1630 1632 -28 6,729 61,036 +1,028 Hover/Click
May22 210719 1670 1670 1645 1647 -23 3,042 26,249 +403 Hover/Click
Jul22 210719 1680 1680 1658 1659 -20 1,089 11,808 +394 Hover/Click
Sep22 210719 1688 1688 1667 1668 -19 408 16,130 -20 Hover/Click
Dec22 210719 1689 1689 1671 1671 -18 308 6,792 +80 Hover/Click
Total Volume and Open Interest 25,504 243,459 +629  
London Sugar(LCE) Weekly Monthly
Oct21 210719 460.70 460.70 443.20 443.80 -19.40 4,664 38,630 +278 Hover/Click
Dec21 210719 467.00 468.70 452.80 453.30 -17.40 1,221 11,262 -14 Hover/Click
Mar22 210719 471.70 472.70 459.50 459.80 -15.70 153 9,574 +37 Hover/Click
May22 210719 466.00 467.40 456.10 456.10 -13.60 93 6,399 +27 Hover/Click
Aug22 210719 456.90 456.90 447.60 447.60 -11.80 238 4,465 +8 Hover/Click
Total Volume and Open Interest 8,033 75,085 -221  
Cotton(ICE) Weekly Monthly
Oct21 210719 90.55 90.55 86.94 87.11 -3.59 37 326 +8 Hover/Click
Dec21 210719 89.90 89.93 86.35 86.71 -3.22 13,951 156,763 +1,197 Hover/Click
Mar22 210719 89.36 89.36 86.00 86.35 -2.95 2,330 43,823 +316 Hover/Click
May22 210719 88.50 88.50 85.66 85.85 -2.59 920 8,311 +142 Hover/Click
Jul22 210719 87.02 87.02 84.45 84.91 -2.10 533 11,187 +181 Hover/Click
Oct22 210719 81.18 81.18 80.56 80.56 -1.63 0 3 +0 Hover/Click
Total Volume and Open Interest 18,063 235,907 +1,944  
Lumber(CME) Weekly Monthly
Sep21 210719 525.0 572.2 500.0 552.1 +15.7 594 1,528 +86  
Nov21 210719 535.0 572.9 515.0 560.6 +20.6 98 529 +0  
Jan22 210719 549.0 570.0 549.0 570.0 unch 3 162 +0  
Mar22 210719 579.9 579.9 579.9 579.9 unch 0 54 +0  
May22 210719 588.9 588.9 588.9 588.9 -14.1 1 7 +1  
Jul22 210719 574.1 574.1 574.1 574.1 -14.1        
Sep22 210719 574.1 574.1 574.1 574.1 -14.1        
Total Volume and Open Interest 696 2,280 +48  
Crude Oil(NYM) Weekly Monthly
Aug21 210719 71.49 71.67 65.63 66.42 -5.39 368,679 89,375 -60,960 Hover/Click
Sep21 210719 71.09 71.40 65.56 66.35 -5.21 329,013 469,522 -11,352 Hover/Click
Oct21 210719 70.20 70.60 65.01 65.76 -5.06 115,091 215,466 +432 Hover/Click
Nov21 210719 69.44 69.80 64.41 65.12 -4.95 43,096 148,739 +1,206 Hover/Click
Dec21 210719 68.94 69.12 63.84 64.55 -4.86 95,010 308,677 -1,704 Hover/Click
Jan22 210719 68.17 68.47 63.41 64.04 -4.77 17,397 81,609 +2,642 Hover/Click
Feb22 210719 67.63 67.91 62.98 63.57 -4.68 7,704 64,943 +2,941 Hover/Click
Mar22 210719 67.11 67.21 62.46 63.12 -4.61 15,818 85,887 +5,817 Hover/Click
Apr22 210719 66.68 66.68 62.11 62.70 -4.52 4,603 46,594 +1,441 Hover/Click
May22 210719 65.70 66.25 61.74 62.29 -4.44 2,473 40,288 -578 Hover/Click
Jun22 210719 65.95 65.95 61.26 61.89 -4.36 21,210 142,327 +306 Hover/Click
Jul22 210719 65.34 65.34 61.00 61.47 -4.29 2,530 31,058 +580 Hover/Click
Aug22 210719 64.71 64.76 60.63 61.09 -4.22 1,012 26,433 +107 Hover/Click
Sep22 210719 64.89 64.89 60.21 60.72 -4.17 4,704 49,244 +1,060 Hover/Click
Oct22 210719 62.49 62.49 60.10 60.38 -4.11 770 21,741 -10 Hover/Click
Nov22 210719 60.07 60.07 59.94 60.07 -4.05 2,199 27,626 +972 Hover/Click
Total Volume and Open Interest 1,091,288 2,320,055 -55,766  
e-miNY Crude Oil(NYM)
Aug21 210719 71.600 71.650 65.875 66.425 -5.375 14,469 1,094 -473  
Sep21 210719 71.175 71.400 65.525 66.350 -5.200 10,126 2,192 +534  
Oct21 210719 70.400 70.575 65.025 65.750 -5.075 323 225 -91  
Nov21 210719 69.050 69.125 64.425 65.125 -4.950 16 135 +3  
Dec21 210719 68.825 69.100 63.850 64.550 -4.850 157 314 -8  
Jan22 210719 68.000 68.000 63.425 64.050 -4.750 1 57 +1  
Feb22 210719 66.350 66.350 63.500 63.575 -4.675 0 27 +0  
Mar22 210719 66.700 67.275 63.125 63.125 -4.600 0 32 +0  
Apr22 210719 66.625 66.625 62.700 62.700 -4.525 5 34 +2  
May22 210719 62.300 62.300 62.300 62.300 -4.425 0 11 +0  
Total Volume and Open Interest 25,111 4,344 -25  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210719 210.11 210.64 196.72 198.52 -12.81 44,144 78,096 -7,256 Hover/Click
Sep21 210719 210.14 210.81 196.91 198.68 -12.82 28,198 95,210 +4,363 Hover/Click
Oct21 210719 210.25 210.63 196.85 198.63 -12.84 6,348 36,466 +225 Hover/Click
Nov21 210719 210.09 210.29 196.69 198.45 -12.81 4,736 33,025 +529 Hover/Click
Dec21 210719 209.81 209.98 196.49 198.21 -12.79 10,654 57,738 +118 Hover/Click
Jan22 210719 209.63 209.63 196.42 197.90 -12.76 4,161 21,949 +1,118 Hover/Click
Feb22 210719 205.16 205.16 195.68 197.29 -12.74 1,476 11,375 -51 Hover/Click
Mar22 210719 206.77 206.77 194.61 196.21 -12.72 1,910 17,226 +277 Hover/Click
Apr22 210719 204.50 204.50 193.70 194.79 -12.64 394 4,360 -8 Hover/Click
May22 210719 204.50 204.50 192.70 193.91 -12.48 398 2,993 +4 Hover/Click
Jun22 210719 203.39 204.24 191.91 193.40 -12.31 2,143 24,105 -7 Hover/Click
Jul22 210719 199.72 199.72 192.56 193.39 -12.14 123 2,319 +41 Hover/Click
Aug22 210719 197.40 197.40 192.78 193.46 -11.94 26 1,844 +4 Hover/Click
Sep22 210719 197.25 197.30 192.78 193.53 -11.79 15 1,560 +2 Hover/Click
Total Volume and Open Interest 104,958 413,091 -574  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210719 224.16 224.63 209.34 211.04 -14.32 44,832 83,718 -5,526 Hover/Click
Sep21 210719 222.46 222.65 207.44 209.03 -14.42 48,077 116,155 +6,720 Hover/Click
Oct21 210719 209.55 209.55 194.74 196.26 -14.30 16,338 45,548 +2,361 Hover/Click
Nov21 210719 203.50 203.85 190.59 192.00 -14.11 9,377 30,454 +619 Hover/Click
Dec21 210719 201.02 201.02 187.23 188.73 -13.85 9,337 48,821 +1,563 Hover/Click
Jan22 210719 199.84 199.84 186.50 187.43 -13.68 2,320 10,805 -289 Hover/Click
Feb22 210719 194.59 194.85 186.50 187.45 -13.53 1,240 7,749 +137 Hover/Click
Mar22 210719 196.00 196.00 187.50 188.32 -13.44 1,550 10,633 -43 Hover/Click
Apr22 210719 207.40 207.40 199.50 200.41 -13.41 1,016 4,366 +424 Hover/Click
May22 210719 207.06 207.06 199.50 200.35 -13.24 878 1,834 +535 Hover/Click
Total Volume and Open Interest 136,284 371,503 +6,934  
e-miNY RBOB Gasoline(NYM)
Aug21 210719 211.04 211.04 211.04 211.04 -14.32 1 2 +1  
Sep21 210719 209.03 209.03 209.03 209.03 -14.42        
Oct21 210719 196.26 196.26 196.26 196.26 -14.30        
Nov21 210719 192.00 192.00 192.00 192.00 -14.11        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug21 210719 3.703 3.788 3.686 3.779 +0.105 117,594 113,118 -12,363 Hover/Click
Sep21 210719 3.687 3.762 3.669 3.754 +0.096 64,404 306,238 +9,079 Hover/Click
Oct21 210719 3.684 3.762 3.674 3.751 +0.087 35,492 155,324 -914 Hover/Click
Nov21 210719 3.748 3.826 3.744 3.812 +0.080 18,917 106,723 -215 Hover/Click
Dec21 210719 3.860 3.933 3.853 3.916 +0.073 12,501 69,894 +502 Hover/Click
Jan22 210719 3.930 3.993 3.921 3.975 +0.066 23,933 119,500 -1,868 Hover/Click
Feb22 210719 3.853 3.910 3.840 3.892 +0.062 9,640 47,624 +412 Hover/Click
Mar22 210719 3.611 3.652 3.593 3.642 +0.051 12,954 97,829 +2,339 Hover/Click
Apr22 210719 3.037 3.063 3.031 3.058 +0.027 9,865 97,613 +429 Hover/Click
May22 210719 2.942 2.971 2.940 2.966 +0.025 5,006 84,878 +546 Hover/Click
Jun22 210719 2.975 2.998 2.970 2.996 +0.024 2,215 27,497 +98 Hover/Click
Jul22 210719 3.007 3.035 3.007 3.032 +0.024 1,797 21,965 +35 Hover/Click
Aug22 210719 3.016 3.042 3.016 3.040 +0.024 1,339 23,028 +25 Hover/Click
Sep22 210719 3.001 3.029 3.001 3.025 +0.023 1,067 23,088 +131 Hover/Click
Oct22 210719 3.029 3.053 3.025 3.047 +0.020 4,511 60,909 +552 Hover/Click
Nov22 210719 3.102 3.108 3.083 3.103 +0.018 914 24,783 -6 Hover/Click
Total Volume and Open Interest 325,596 1,466,459 -161  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210719 72.86 73.34 67.75 68.62 -4.97 322,328 385,639 -38,711 Hover/Click
Oct21 210719 72.10 72.70 67.18 68.05 -4.92 188,480 392,774 +10,379 Hover/Click
Nov21 210719 71.55 72.02 66.62 67.49 -4.83 81,518 211,131 +5,324 Hover/Click
Dec21 210719 70.84 71.36 66.07 66.94 -4.73 117,542 271,242 +5,481 Hover/Click
Jan22 210719 70.51 70.76 65.65 66.44 -4.65 23,773 104,269 +1,496 Hover/Click
Feb22 210719 70.05 70.20 65.19 66.00 -4.58 10,364 77,550 -210 Hover/Click
Mar22 210719 69.39 69.75 64.87 65.63 -4.51 19,162 94,127 +2,958 Hover/Click
Apr22 210719 69.27 69.35 64.63 65.31 -4.44 2,922 39,828 -42 Hover/Click
May22 210719 68.87 68.98 64.56 65.02 -4.36 3,586 39,083 +137 Hover/Click
Jun22 210719 68.16 68.67 63.97 64.74 -4.29 26,355 133,020 +568 Hover/Click
Jul22 210719 64.45 64.45 64.45 64.45 -4.23 2,989 36,296 +178 Hover/Click
Aug22 210719 64.19 64.19 64.19 64.19 -4.15 2,675 30,127 -523 Hover/Click
Sep22 210719 65.98 66.10 63.93 63.93 -4.09 2,607 37,786 -260 Hover/Click
Oct22 210719 63.66 63.66 63.66 63.66 -4.04 1,065 22,473 +225 Hover/Click
Total Volume and Open Interest 854,232 2,356,580 -11,550  
Gas Oil(ICE) Weekly Monthly
Aug21 210719 592.00 594.00 552.25 562.50 -34.50 75,493 208,100 -3,856 Hover/Click
Sep21 210719 592.75 595.00 553.50 563.50 -34.75 44,260 164,454 +1,569 Hover/Click
Oct21 210719 593.25 596.00 554.25 564.50 -34.50 24,721 143,945 +696 Hover/Click
Nov21 210719 592.50 593.00 552.75 562.75 -34.25 7,795 86,425 +1,836 Hover/Click
Dec21 210719 589.00 590.00 549.75 560.00 -34.00 22,300 162,457 +311 Hover/Click
Jan22 210719 587.75 589.00 549.75 558.50 -33.75 3,651 54,595 +827 Hover/Click
Feb22 210719 587.00 587.00 549.00 557.25 -33.75 931 16,780 -37 Hover/Click
Mar22 210719 581.75 583.50 547.25 555.75 -33.50 2,858 20,500 +259 Hover/Click
Apr22 210719 581.25 581.25 546.25 554.25 -33.00 1,053 7,623 +46 Hover/Click
May22 210719 577.50 577.50 544.50 552.50 -32.50 749 10,628 +138 Hover/Click
Total Volume and Open Interest 196,182 1,023,832 +3,336  
Ethanol(CBOT)
Aug21 210719 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210719 2.320 2.320 2.320 2.320 unch        
Oct21 210719 2.307 2.307 2.307 2.307 unch        
Nov21 210719 2.307 2.307 2.307 2.307 unch        
Dec21 210719 2.307 2.307 2.307 2.307 unch        
Jan22 210719 2.237 2.237 2.237 2.237 unch        
Feb22 210719 2.237 2.237 2.237 2.237 unch        
Mar22 210719 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210719 71.52 71.56 66.01 66.42 -5.39 38,145 23,766 -1,620 Hover/Click
Sep21 210719 70.97 71.30 65.58 66.35 -5.21 66,750 96,553 -5,903 Hover/Click
Oct21 210719 70.34 70.34 65.06 65.76 -5.06 47,273 46,016 +3,716 Hover/Click
Nov21 210719 69.52 69.58 64.44 65.12 -4.95 23,583 27,214 -186 Hover/Click
Dec21 210719 68.83 68.90 63.88 64.55 -4.86 27,570 116,104 -2,268 Hover/Click
Jan22 210719 67.94 68.29 63.52 64.04 -4.77 3,462 15,328 +215 Hover/Click
Feb22 210719 67.38 67.38 63.45 63.57 -4.68 1,218 10,021 +127 Hover/Click
Mar22 210719 66.86 67.10 62.81 63.12 -4.61 2,653 21,211 -160 Hover/Click
Apr22 210719 66.36 66.36 62.70 62.70 -4.52 208 10,914 +16 Hover/Click
May22 210719 63.00 63.15 62.29 62.29 -4.44 535 5,496 +266 Hover/Click
Jun22 210719 64.60 64.60 61.79 61.89 -4.36 6,433 43,093 -707 Hover/Click
Jul22 210719 61.47 61.47 61.47 61.47 -4.29 1,081 3,340 +627 Hover/Click
Aug22 210719 61.09 61.09 61.09 61.09 -4.22 605 3,724 +432 Hover/Click
Sep22 210719 60.72 60.72 60.72 60.72 -4.17 868 8,012 +519 Hover/Click
Oct22 210719 60.38 60.38 60.38 60.38 -4.11 555 4,421 +553 Hover/Click
Nov22 210719 60.07 60.07 60.07 60.07 -4.05 530 4,820 +502 Hover/Click
Total Volume and Open Interest 229,643 590,491 -3,719  
US Dollar Index(ICE) Weekly Monthly
Sep21 210719 92.700 93.050 92.630 92.900 +0.213 16,279 35,766 -1,014 Hover/Click
Dec21 210719 92.690 93.010 92.615 92.880 +0.212 120 1,143 +8 Hover/Click
Mar22 210719 92.950 92.955 92.655 92.810 +0.202 13 110 +13 Hover/Click
Total Volume and Open Interest 16,412 37,019 -993  
Australian Dollar(CME) Weekly Monthly
Sep21 210719 73.99 74.00 73.24 73.30 -0.72 66,923 158,591 +3,300 Hover/Click
Dec21 210719 74.01 74.01 73.28 73.33 -0.72 42 346 -7 Hover/Click
Mar22 210719 73.35 73.35 73.32 73.35 -0.72 0 39 +0 Hover/Click
Total Volume and Open Interest 67,087 159,264 +3,276  
British Pound(CME) Weekly Monthly
Sep21 210719 137.69 137.73 136.55 136.60 -1.10 112,204 167,307 +1,317 Hover/Click
Dec21 210719 137.60 137.60 136.62 136.62 -1.10 41 2,184 +13 Hover/Click
Mar22 210719 136.67 136.67 136.66 136.67 -1.09 0 168 +0 Hover/Click
Total Volume and Open Interest 112,383 171,344 +1,319  
Canadian Dollar(CME) Weekly Monthly
Sep21 210719 79.27 79.31 78.08 78.37 -0.95 97,477 187,038 -2,667 Hover/Click
Dec21 210719 79.30 79.30 78.08 78.37 -0.95 182 7,215 +121 Hover/Click
Mar22 210719 78.30 78.50 78.09 78.37 -0.95 40 545 +3 Hover/Click
Jun22 210719 78.36 78.44 78.12 78.35 -0.94 6 102 +2 Hover/Click
Total Volume and Open Interest 97,814 196,226 -2,530  
Japanese Yen(CME) Weekly Monthly
Sep21 210719 90.92 91.73 90.87 91.39 +0.50 87,916 196,842 -4,565 Hover/Click
Dec21 210719 90.99 91.79 90.95 91.46 +0.50 12 799 +5 Hover/Click
Mar22 210719 91.59 91.91 91.59 91.59 +0.50 0 5 +0 Hover/Click
Total Volume and Open Interest 88,097 198,946 -4,529  
Swiss Franc(CME) Weekly Monthly
Sep21 210719 108.91 109.29 108.59 109.04 +0.15 20,931 44,689 +652 Hover/Click
Dec21 210719 108.94 109.52 108.85 109.30 +0.15 1 105 +1 Hover/Click
Mar22 210719 109.60 109.60 109.38 109.60 +0.15 0 33 +0 Hover/Click
Total Volume and Open Interest 20,932 44,840 +653  
EuroFX(CME) Weekly Monthly
Sep21 210719 118.21 118.38 117.77 118.04 -0.18 127,524 668,418 +3,093 Hover/Click
Dec21 210719 118.39 118.58 117.99 118.26 -0.18 120 6,437 +9 Hover/Click
Mar22 210719 118.67 118.83 118.26 118.52 -0.18 2 9,478 +0 Hover/Click
Total Volume and Open Interest 128,596 688,822 +2,824  
Mexican Peso(CME) Weekly Monthly
Sep21 210719 498.88 499.00 494.00 494.38 -5.38 29,549 145,873 -837 Hover/Click
Dec21 210719 490.00 490.00 488.25 488.38 -5.38 2 2,119 +1 Hover/Click
Total Volume and Open Interest 29,562 148,040 -837  
Brazilian Real(CME) Weekly Monthly
Aug21 210719 195.15 195.25 189.95 190.10 -5.25 9,404 34,311 -108  
Sep21 210719 194.40 194.40 189.25 189.40 -5.20 739 4,096 +216 Hover/Click
Oct21 210719 188.75 188.75 188.70 188.75 -5.10 1 14 +1  
Nov21 210719 187.95 187.95 187.95 187.95 -5.10        
Total Volume and Open Interest 10,144 38,421 +109  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210719 163~310 166~100 163~260 166~050 +2~110 334,958 1,200,692 -753 Hover/Click
Dec21 210719 162~260 164~220 162~260 164~180 +2~100 11 38 +9 Hover/Click
Mar22 210719 164~180 164~180 164~180 164~180 +2~100       Hover/Click
Total Volume and Open Interest 334,969 1,200,730 -744  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210719 133~270 134~255 133~260 134~220 +0~290 1,503,254 4,115,035 -14,799 Hover/Click
Dec21 210719 133~000 134~060 133~000 134~025 +0~300 146 691 +43 Hover/Click
Mar22 210719 134~005 134~005 134~005 134~005 +0~300       Hover/Click
Total Volume and Open Interest 1,503,400 4,115,726 -14,756  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210719 123~306 124~164 123~302 124~116 +0~140 751,508 3,438,019 -23,478 Hover/Click
Dec21 210719 123~292 124~000 123~292 123~292 +0~150 0 57 +0 Hover/Click
Total Volume and Open Interest 751,508 3,438,076 -23,478  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210719 110~071 110~095 110~071 110~081 +0~010 295,376 1,993,334 -1,573 Hover/Click
Dec21 210719 110~030 110~032 110~030 110~032 +0~002 6 30 +6 Hover/Click
Mar22 210719 110~032 110~032 110~032 110~032 +0~002       Hover/Click
Total Volume and Open Interest 295,382 1,993,364 -1,567  
Eurodollars(CME) Weekly Monthly
Sep21 210719 99.870 99.880 99.855 99.865 -0.010 136,815 997,290 +14,229  
Dec21 210719 99.815 99.820 99.800 99.810 -0.010 117,428 1,057,346 -4,913  
Mar22 210719 99.825 99.830 99.810 99.825 unch 202,749 898,311 +2,011  
Jun22 210719 99.765 99.785 99.765 99.775 +0.010 222,659 806,491 -24,197  
Sep22 210719 99.675 99.715 99.675 99.700 +0.025 224,435 689,049 -9,950  
Dec22 210719 99.530 99.600 99.530 99.575 +0.050 196,635 918,220 -1,519  
Mar23 210719 99.420 99.535 99.420 99.505 +0.085 145,600 994,174 -8,294  
Jun23 210719 99.285 99.440 99.285 99.405 +0.115 148,944 901,250 -11,391  
Sep23 210719 99.075 99.260 99.075 99.220 +0.140 169,650 749,744 -12,953  
Dec23 210719 98.965 99.170 98.965 99.130 +0.165 199,139 916,498 +13,174  
Mar24 210719 98.870 99.080 98.870 99.040 +0.170 121,306 328,945 +3,793  
Jun24 210719 98.790 98.990 98.785 98.955 +0.175 126,135 397,096 +808  
Sep24 210719 98.710 98.910 98.705 98.880 +0.175 132,015 482,817 +1,687  
Dec24 210719 98.635 98.830 98.635 98.805 +0.175 131,806 758,785 -5,643  
Mar25 210719 98.600 98.785 98.600 98.765 +0.175 55,258 307,904 +986  
Jun25 210719 98.555 98.730 98.555 98.715 +0.175 51,760 182,704 +5,194  
Sep25 210719 98.505 98.680 98.505 98.670 +0.175 40,053 197,043 +4,370  
Dec25 210719 98.450 98.625 98.450 98.615 +0.175 40,695 187,289 +2,923  
Total Volume and Open Interest 2,613,623 12,495,863 -42,131  
Ultra T-Bond(CBOT)
Sep21 210719 198~10 202~27 198~01 202~13 +4~16 138,383 1,222,488 +3,966  
Dec21 210719 200~29 200~29 200~29 200~29 +4~14        
Mar22 210719 200~29 200~29 200~29 200~29 +4~14        
Total Volume and Open Interest 138,383 1,222,488 +3,966  
Ultra 10-Yr T-Note(CBOT)
Sep21 210719 149~150 151~025 149~125 150~315 +1~205 296,579 1,529,395 -8,164  
Dec21 210719 150~075 150~075 150~075 150~075 +1~145        
Mar22 210719 150~075 150~075 150~075 150~075 +1~145        
Total Volume and Open Interest 296,579 1,529,395 -8,164  
30 Day Federal Funds(CBOT)
Jul21 210719 99.902 99.902 99.900 99.902 unch 12,941 149,589 +1,883  
Aug21 210719 99.910 99.910 99.910 99.910 unch 16,785 110,872 -8,145  
Sep21 210719 99.910 99.915 99.910 99.910 unch 641 92,373 -92  
Oct21 210719 99.915 99.915 99.910 99.910 unch 506 78,578 +150  
Nov21 210719 99.915 99.915 99.910 99.915 +0.005 4,298 91,404 +136  
Dec21 210719 99.915 99.915 99.910 99.915 +0.005 700 52,566 -435  
Total Volume and Open Interest 85,071 1,084,909 +2,199  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210719 152.29 152.46 152.27 152.45 +0.04 763 16,601 +10 Hover/Click
Dec21 210719 152.45 152.45 152.45 152.45 +0.04       Hover/Click
Mar22 210719 152.45 152.45 152.45 152.45 +0.04       Hover/Click
Total Volume and Open Interest 763 16,601 +10  
Euro-Buxl(EUREX)
Sep21 210719 210.82 213.22 210.68 212.42 +2.34 82,499 325,464 +305  
Dec21 210719 209.94 211.30 209.94 210.80 +2.34 5 5,123 -2  
Mar22 210719 209.62 209.62 209.62 209.62 +2.34        
Total Volume and Open Interest 82,504 330,587 +303  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210719 175.15 175.72 175.02 175.52 +0.65 623,769 1,499,813 +6,077 Hover/Click
Dec21 210719 172.40 172.72 172.21 172.63 +0.64 112 4,055 +88 Hover/Click
Mar22 210719 174.67 174.67 174.67 174.67 +0.65       Hover/Click
Total Volume and Open Interest 623,881 1,503,868 +6,165  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210719 134.75 134.88 134.70 134.84 +0.15 323,834 1,342,094 +24,123 Hover/Click
Dec21 210719 135.56 135.56 135.56 135.56 +0.15 0 38 +0 Hover/Click
Mar22 210719 137.44 137.44 137.44 137.44 +0.15       Hover/Click
Total Volume and Open Interest 323,834 1,342,132 +24,123  
Euro-Schatz(EUREX)
Sep21 210719 112.20 112.22 112.19 112.21 +0.01 166,024 1,254,250 +5,408  
Dec21 210719 112.16 112.16 112.16 112.16 -0.03 1 1 +1  
Mar22 210719 113.56 113.56 113.56 113.56 +0.01        
Total Volume and Open Interest 166,025 1,254,251 +5,409  
3-Mth Euribor(EUREX)
Sep21 210719 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210719 100.530 100.530 100.530 100.530 unch 0 741 +0  
Mar22 210719 100.515 100.515 100.515 100.515 +0.005 175 778 +175  
Total Volume and Open Interest 175 3,832 +175  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210719 129~09 130~09 129~06 129~30 +0~27 277,717 677,474 -1,352 Hover/Click
Dec21 210719 128~09 128~30 128~09 128~30 +0~27 0 1 +0 Hover/Click
Total Volume and Open Interest 277,717 677,475 -1,352  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210719 99.91 99.92 99.90 99.92 +0.00 157,725 562,179 +12,653  
Dec21 210719 99.85 99.87 99.84 99.86 +0.01 114,552 500,681 +17,633  
Mar22 210719 99.71 99.75 99.69 99.74 +0.02 129,095 527,622 +4,399  
Jun22 210719 99.64 99.69 99.61 99.67 +0.04 131,561 384,589 -5,450  
Sep22 210719 99.54 99.64 99.51 99.59 +0.05 139,282 402,182 -33  
Dec22 210719 99.47 99.60 99.45 99.55 +0.08 139,123 323,475 -3,822  
Total Volume and Open Interest 1,419,631 4,522,409 +40,072  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210719 100.540 100.540 100.535 100.535 -0.005 28,389 384,344 -2,639  
Dec21 210719 100.530 100.530 100.525 100.525 -0.005 29,798 450,621 -456  
Mar22 210719 100.515 100.520 100.510 100.515 +0.005 32,122 293,402 +452  
Total Volume and Open Interest 750,180 4,189,289 +16,166  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210719 99.97 99.97 99.96 99.97 unch 2,756 119,858 +307  
Dec21 210719 99.93 99.94 99.93 99.94 unch 7,496 144,616 -3,380  
Mar22 210719 99.89 99.90 99.87 99.89 unch 6,542 145,973 +1,974  
Jun22 210719 99.80 99.82 99.79 99.81 +0.01 12,007 169,764 +139  
Sep22 210719 99.68 99.71 99.66 99.69 +0.01 9,971 117,614 +2,142  
Dec22 210719 99.54 99.58 99.53 99.56 +0.01 7,508 83,619 +895  
Mar23 210719 99.44 99.48 99.43 99.46 +0.01 3,188 55,284 +1,286  
Jun23 210719 99.34 99.38 99.32 99.35 +0.01 3,724 41,360 +1,010  
Sep23 210719 99.25 99.29 99.25 99.26 unch 91 1,910 +60  
Dec23 210719 99.14 99.16 99.14 99.16 unch 24 1,142 -24  
Total Volume and Open Interest 53,307 881,568 +4,409  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210719 98.71 98.80 98.69 98.76 +0.04 199,543 1,250,354 +13,030  
Dec21 210719 98.72 98.72 98.72 98.72 +0.04 2 0 +0  
Total Volume and Open Interest 199,545 1,250,354 +13,030  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210719 99.65 99.71 99.64 99.68 +0.02 143,976 790,693 +16,731  
Dec21 210719 99.56 99.56 99.56 99.56 +0.02 2 0 +0  
Total Volume and Open Interest 143,978 790,693 +16,731  
Gold(CMX) Weekly Monthly
Aug21 210719 1811.6 1818.0 1795.0 1809.2 -5.8 175,611 257,563 -16,970 Hover/Click
Oct21 210719 1814.0 1819.5 1797.3 1810.9 -5.8 5,064 25,228 +2,005 Hover/Click
Dec21 210719 1816.9 1822.0 1799.1 1813.2 -5.9 32,868 186,810 +10,238 Hover/Click
Feb22 210719 1818.2 1822.2 1801.3 1815.0 -6.1 1,388 15,276 +232 Hover/Click
Apr22 210719 1821.5 1823.3 1807.1 1816.9 -6.1 101 4,463 +33 Hover/Click
Jun22 210719 1814.4 1824.7 1809.1 1818.6 -6.0 22 3,375 +11 Hover/Click
Aug22 210719 1814.6 1820.2 1814.6 1820.2 -6.2 1 149 +1 Hover/Click
Oct22 210719 1826.0 1826.0 1821.8 1821.8 -6.2 1 68 +0 Hover/Click
Dec22 210719 1817.8 1823.4 1817.8 1823.4 -6.2 2 1,451 +1 Hover/Click
Feb23 210719 1826.4 1826.4 1826.4 1826.4 -6.2       Hover/Click
Apr23 210719 1829.6 1829.6 1829.6 1829.6 -6.2       Hover/Click
Jun23 210719 1832.8 1832.8 1832.8 1832.8 -6.2 0 9 +0 Hover/Click
Total Volume and Open Interest 215,334 495,011 -4,904  
Silver(CMX) Weekly Monthly
Jul21 210719 2561.0 2563.5 2504.5 2512.6 -65.1 203 554 -269 Hover/Click
Sep21 210719 2570.0 2580.5 2503.5 2514.4 -65.1 35,260 121,145 +210 Hover/Click
Dec21 210719 2575.0 2585.0 2509.5 2519.3 -65.1 1,391 26,339 +263 Hover/Click
Mar22 210719 2565.0 2565.0 2519.5 2524.5 -65.1 70 4,109 +36 Hover/Click
May22 210719 2567.5 2567.5 2521.5 2527.7 -65.2 10 779 -2 Hover/Click
Jul22 210719 2530.9 2530.9 2530.9 2530.9 -65.2 2 148 +0 Hover/Click
Sep22 210719 2541.5 2541.5 2533.3 2533.3 -65.2 3 29 -1 Hover/Click
Total Volume and Open Interest 37,168 155,873 +278  
Platinum(NYMEX) Weekly Monthly
Jul21 210719 1092.8 1092.8 1068.2 1069.3 -37.7 1 370 +0 Hover/Click
Oct21 210719 1101.0 1107.1 1063.8 1071.4 -37.1 13,360 52,984 -378 Hover/Click
Jan22 210719 1103.5 1108.0 1069.3 1074.4 -37.0 149 2,985 +50 Hover/Click
Apr22 210719 1104.0 1104.0 1075.0 1077.1 -36.8 14 327 -1 Hover/Click
Total Volume and Open Interest 13,549 56,854 -334  
Palladium(NYMEX) Weekly Monthly
Sep21 210719 2627.00 2649.50 2567.00 2592.70 -44.60 1,963 10,056 -138 Hover/Click
Dec21 210719 2631.50 2643.00 2581.00 2597.20 -44.20 23 294 +8 Hover/Click
Mar22 210719 2596.50 2596.50 2596.50 2596.50 -44.60 4 18 +2 Hover/Click
Total Volume and Open Interest 1,990 10,372 -128  
Copper(CMX) Weekly Monthly
Jul21 210719 430.60 430.80 418.00 421.05 -12.20 451 1,682 -160 Hover/Click
Sep21 210719 431.00 431.00 416.65 420.15 -12.15 66,979 123,585 +563 Hover/Click
Dec21 210719 429.65 430.30 416.55 419.90 -12.05 5,869 45,805 +519 Hover/Click
Mar22 210719 428.95 428.95 416.85 419.65 -11.85 1,432 17,117 +268 Hover/Click
May22 210719 430.00 430.00 416.00 419.40 -11.80 138 2,589 +72 Hover/Click
Total Volume and Open Interest 76,453 200,779 +1,500  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210719 34555 34579 33623 33839 -725 165,523 111,993 +1,421 Hover/Click
Dec21 210719 34408 34408 33520 33726 -727 45 540 -5 Hover/Click
Mar22 210719 33551 33647 33508 33647 -724 0 8 +0 Hover/Click
Jun22 210719 33534 33534 33394 33534 -722 0 1 +0 Hover/Click
Total Volume and Open Interest 165,568 112,542 +1,416  
S & P 500(CME) Weekly Monthly
Sep21 210719 4251.25 4319.25 4251.25 4251.25 -67.25 970 16,757 -900  
Dec21 210719 4241.00 4241.00 4241.00 4241.00 -67.25        
Mar22 210719 956.70 956.70 956.70 956.70 -67.30        
Jun22 210719 946.80 946.80 946.80 946.80 -68.40        
Total Volume and Open Interest 970 16,831 -900  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210719 4320.00 4320.75 4224.00 4251.25 -67.25 1,611,726 2,555,170 +26,317 Hover/Click
Dec21 210719 4307.00 4309.75 4214.25 4241.00 -67.25 907 56,091 +219 Hover/Click
Mar22 210719 4286.25 4302.00 4206.75 4233.50 -67.25 99 1,133 +17 Hover/Click
Jun22 210719 4223.50 4223.50 4207.75 4223.50 -68.50 26 45,842 +10 Hover/Click
Total Volume and Open Interest 1,612,758 2,658,242 +26,563  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210719 14675.00 14682.50 14445.00 14540.75 -129.75 634,785 227,578 -647 Hover/Click
Dec21 210719 14660.00 14669.00 14437.00 14529.75 -129.50 948 1,651 +47 Hover/Click
Mar22 210719 14655.50 14655.50 14439.50 14519.25 -136.25 9 21 -1 Hover/Click
Total Volume and Open Interest 635,742 229,257 -601  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210719 2612.50 2612.50 2543.60 2566.10 -45.60 8,690 43,895 +2 Hover/Click
Dec21 210719 2555.80 2564.30 2544.70 2564.30 -45.60 0 2 +0 Hover/Click
Mar22 210719 2584.60 2584.60 2584.60 2584.60 -46.50       Hover/Click
Total Volume and Open Interest 8,690 43,897 +2  
Volatility Index(CBOE)
Jul21 210719 18.55 24.76 18.35 22.74 +4.12 78,676 54,747 -9,967  
Aug21 210719 20.40 24.85 20.40 23.67 +3.04 80,215 159,904 +7,880  
Sep21 210719 21.66 24.40 21.57 23.97 +2.22 19,112 42,448 +1,794  
Oct21 210719 22.52 24.30 22.49 24.00 +1.42 7,766 31,293 +39  
Total Volume and Open Interest 196,734 326,502 +314  
S & P 600(CME)
Sep21 210719 1273.70 1273.70 1273.70 1273.70 -24.80        
Dec21 210719 1274.50 1274.50 1274.50 1274.50 -24.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210719 2156.20 2161.20 2100.10 2126.90 -32.00 224,386 443,179 +17,214 Hover/Click
Dec21 210719 2150.00 2155.20 2096.40 2122.20 -32.20 178 1,351 +60 Hover/Click
Mar22 210719 2120.00 2120.00 2118.50 2118.50 -33.00 1 2 +1 Hover/Click
Total Volume and Open Interest 224,565 444,532 +17,275  
Nikkei 225(CME)
Sep21 210719 27740 27790 27080 27285 -520 4,417 15,702 -84  
Dec21 210719 26930 27200 26930 27155 -520 3 16 +1  
Total Volume and Open Interest 4,420 15,718 -83  
Nikkei 225(SGX) Weekly Monthly
Sep21 210719 27975 28100 27465 27655 -560 34,454 118,585 -783  
Dec21 210719 27885 27885 27485 27485 -560 1 10,639 +2  
Mar22 210719 27450 27450 27450 27450 -560 0 623 +0  
Total Volume and Open Interest 35,335 151,751 -60  
Nikkei 225 Mini(JPX)
Sep21 210719 27560 27775 27465 27600 -330 430,567 250,997 +7,389  
Dec21 210719 27765 27905 27275 27410 -630 8,297 8,034 +135  
Mar22 210719 27710 27845 27225 27350 -620 149 2,069 -1  
Total Volume and Open Interest 330,265 275,574 +8,584  
Nikkei 225(JPX)
Sep21 210719 27560 27770 27460 27600 -330 28,658 190,877 +3,622  
Dec21 210719 27360 27580 27280 27410 -310 150 43,287 -15  
Mar22 210719 27390 27510 27350 27350 -330 24 3,447 +21  
Total Volume and Open Interest 28,835 284,676 +3,631  
Nikkei 225(CME) Yen
Sep21 210719 27720 27775 27055 27265 -525 28,347 44,094 +140  
Dec21 210719 27380 27380 26880 27080 -525 1 10 +1  
Mar22 210719 27040 27040 27040 27040 -525        
Total Volume and Open Interest 28,348 44,104 +141  
Nikkei 225(CME) e-Mini Yen
Sep21 210719 27270 27270 27270 27270 -520        
Dec21 210719 27080 27080 27080 27080 -530        
Mar22 210719 27040 27040 27040 27040 -530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210719 6408.0 6413.5 6247.5 6291.0 -164.0 62,887 227,713 +46,147  
Sep21 210719 6399.0 6404.5 6247.0 6287.0 -165.0 203 15,466 +30  
Oct21 210719 6278.0 6278.0 6278.0 6278.0          
Dec21 210719 6392.5 6392.5 6261.5 6261.5 -164.0 0 28,505 +0  
Mar22 210719 6244.5 6244.5 6244.5 6244.5 -164.0        
Jun22 210719 6115.0 6115.0 6115.0 6115.0 -164.0        
Total Volume and Open Interest 134,086 431,337 -68,931  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210719 28048 28080 27354 27469 -551 100,288 96,483 +1,785  
Aug21 210719 27980 27980 27293 27398 -555 1,035 1,048 +197  
Sep21 210719 27882 27882 27207 27317 -553 367 2,651 -97  
Total Volume and Open Interest 101,758 104,985 +1,879  
DAX(EUREX) Weekly Monthly
Sep21 210719 15472.0 15477.0 15032.0 15094.0 -420.0 86,861 88,288 +6,445  
Dec21 210719 15544.0 15544.0 15010.0 15067.0 -420.0 26 364 +5  
Mar22 210719 15047.0 15047.0 15047.0 15047.0 -419.0 0 5 +0  
Total Volume and Open Interest 86,887 88,657 +6,450  
Mini-DAX(EUREX)
Sep21 210719 15459.0 15478.0 15031.0 15094.0 -420.0 54,398 18,841 +2,167  
Dec21 210719 15407.0 15407.0 15019.0 15067.0 -420.0 25 262 -4  
Mar22 210719 15201.0 15201.0 15047.0 15047.0 -419.0 2 6 +1  
Total Volume and Open Interest 54,425 19,109 +2,164  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210719 4006 4007 3895 3915 -107 702,825 2,888,006 +43,405  
Dec21 210719 3973 3973 3882 3894 -107 109 104,228 +24  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210719 11954 11962 11779 11867 -119 27,355 140,031 +871  
Dec21 210719 11912 11929 11774 11835 -119 8 806 +1  
Mar22 210719 11716 11716 11716 11716 -117 0 1 +0  
Total Volume and Open Interest 27,363 140,838 +872  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210719 6900.00 6902.00 6735.50 6768.00 -162.50 114,086 611,548 -2,688  
Dec21 210719 6850.00 6850.00 6730.00 6735.50 -163.00 11 60 +9  
Mar22 210719 6674.00 6674.00 6674.00 6674.00 -163.00 0 4 +0  
Total Volume and Open Interest 114,097 611,615 -2,679  
SPI 200(SFE) Weekly Monthly
Sep21 210719 7267.0 7279.0 7155.0 7197.0 -72.0 37,175 264,405 -1,656  
Dec21 210719 7153.0 7153.0 7153.0 7153.0 -70.0 0 145 +0  
Mar22 210719 7086.0 7086.0 7086.0 7086.0 -70.0        
Total Volume and Open Interest 37,414 266,484 -1,628  
FTSE MIB(ISE)
Sep21 210719 24505.00 24515.00 23810.00 23951.00 -728.00 18,901 76,352 +471  
Dec21 210719 23515.00 24140.00 23515.00 23646.00 -708.00 17 324 +14  
Mar22 210719 23466.00 23466.00 23466.00 23466.00 -711.00 0 6 +0  
Total Volume and Open Interest 18,918 76,682 +485  
KOSPI 200(KFE)
Sep21 210719 430.50 430.60 428.25 429.30 -4.80 162,108 241,768 +1,141  
Dec21 210719 430.00 430.05 427.95 428.80 -4.85 169 28,947 +22  
Mar22 210719 426.15 426.15 426.15 426.15 -4.80 2 2,687 +2  
Total Volume and Open Interest 162,279 289,411 +1,165  
GSCI(CME) Weekly Monthly
Aug21 210719 522.00 522.00 503.60 505.15 -22.65 127 1,759 -10  
Sep21 210719 504.50 504.50 504.50 504.50 -22.65        
Oct21 210719 506.50 506.50 506.50 506.50 -18.65        
Total Volume and Open Interest 215 3,993    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy