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 Tue July 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210720 1434.25 1452.75 1429.00 1443.50 +15.50 31,628 50,787 +275 Hover/Click
Sep21 210720 1391.00 1414.00 1384.25 1399.00 +16.25 19,555 40,482 +1,402 Hover/Click
Nov21 210720 1378.75 1406.25 1373.75 1388.50 +15.75 86,864 370,672 +1,350 Hover/Click
Jan22 210720 1383.25 1408.25 1376.50 1391.00 +15.25 11,402 65,578 -691 Hover/Click
Mar22 210720 1359.25 1386.00 1356.25 1370.50 +12.50 7,741 82,139 +1,709 Hover/Click
May22 210720 1356.75 1377.25 1349.50 1363.25 +11.75 4,001 36,456 +436 Hover/Click
Jul22 210720 1351.25 1373.00 1346.50 1359.50 +10.75 3,101 22,413 +465 Hover/Click
Aug22 210720 1351.50 1351.50 1329.25 1341.75 +10.25 84 916 +47 Hover/Click
Sep22 210720 1298.00 1309.00 1289.00 1299.50 +10.50 92 1,155 -13 Hover/Click
Nov22 210720 1265.00 1285.00 1263.00 1274.50 +9.75 873 14,413 +83 Hover/Click
Jan23 210720 1282.50 1282.50 1265.25 1274.75 +9.75 2 614 +2 Hover/Click
Mar23 210720 1259.25 1264.25 1259.25 1259.25 +8.50 114 437 +52 Hover/Click
May23 210720 1256.00 1256.00 1256.00 1256.00 +8.50 0 14 +0 Hover/Click
Jul23 210720 1256.50 1256.50 1256.50 1256.50 +8.50 0 59 +0 Hover/Click
Total Volume and Open Interest 165,461 686,523 +5,116  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210720 363.00 366.70 359.70 365.50 +5.70 16,549 45,785 -2,384 Hover/Click
Sep21 210720 361.00 367.10 359.70 365.60 +5.70 12,630 44,543 +1,850 Hover/Click
Oct21 210720 363.20 367.90 359.70 365.80 +5.40 5,969 26,458 +769 Hover/Click
Dec21 210720 367.40 371.90 363.10 369.70 +5.30 26,362 152,201 +469 Hover/Click
Jan22 210720 367.10 371.80 362.90 369.40 +4.80 3,366 29,591 +177 Hover/Click
Mar22 210720 363.20 368.60 359.00 365.60 +3.40 2,810 34,580 +189 Hover/Click
May22 210720 363.10 366.70 357.70 363.80 +2.60 1,529 18,303 +262 Hover/Click
Jul22 210720 365.30 367.80 358.90 364.90 +2.20 1,600 10,297 +172 Hover/Click
Aug22 210720 364.50 365.20 357.60 362.70 +1.90 23 2,556 +0 Hover/Click
Sep22 210720 358.40 361.70 353.80 358.80 +1.60 21 2,022 +6 Hover/Click
Total Volume and Open Interest 70,904 374,475 +1,521  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210720 66.89 67.98 66.60 67.02 +0.33 20,310 57,074 -4,850 Hover/Click
Sep21 210720 65.15 66.42 64.99 65.59 +0.55 20,037 53,244 +723 Hover/Click
Oct21 210720 63.80 65.39 63.78 64.54 +0.72 9,417 42,300 +89 Hover/Click
Dec21 210720 63.08 64.78 63.04 63.93 +0.85 38,623 187,436 +3,752 Hover/Click
Jan22 210720 62.19 63.93 62.15 63.10 +0.90 4,752 45,298 +167 Hover/Click
Mar22 210720 60.92 62.66 60.90 61.85 +0.92 3,392 36,889 -103 Hover/Click
May22 210720 59.99 61.45 59.99 60.71 +0.92 1,539 25,137 +105 Hover/Click
Jul22 210720 59.97 60.63 59.58 59.88 +0.93 1,627 14,278 +378 Hover/Click
Aug22 210720 58.93 59.60 58.93 58.93 +0.93 40 1,374 -2 Hover/Click
Sep22 210720 58.14 58.75 58.14 58.14 +0.90 21 1,888 +5 Hover/Click
Total Volume and Open Interest 99,854 479,454 +314  
Canola(WCE) Weekly Monthly
Nov21 210720 898.1 917.0 893.0 909.1 +11.0 9,319 128,063 +263 Hover/Click
Jan22 210720 887.1 898.5 876.7 891.4 +11.7 2,111 54,194 +679 Hover/Click
Mar22 210720 870.4 880.7 858.4 874.0 +13.3 1,531 13,611 -145 Hover/Click
May22 210720 848.3 858.3 836.4 852.8 +13.5 950 5,488 +279 Hover/Click
Jul22 210720 823.9 831.5 808.2 825.5 +14.6 345 2,848 +199 Hover/Click
Total Volume and Open Interest 14,315 205,651 +1,292  
Corn(CBOT) Weekly Monthly
Sep21 210720 558.00 576.25 557.25 571.75 +15.75 83,019 448,567 -7,653 Hover/Click
Dec21 210720 554.00 570.75 553.25 565.75 +13.50 130,812 621,197 +3,840 Hover/Click
Mar22 210720 561.00 577.50 560.50 573.00 +13.25 21,538 174,420 +3,137 Hover/Click
May22 210720 565.00 581.25 564.50 577.00 +13.00 7,368 70,557 +295 Hover/Click
Jul22 210720 565.50 581.00 565.25 576.50 +12.25 4,239 81,098 +711 Hover/Click
Sep22 210720 511.00 522.50 510.50 519.00 +7.25 426 20,312 +72 Hover/Click
Dec22 210720 495.00 504.25 493.50 501.75 +6.00 3,064 61,028 +595 Hover/Click
Mar23 210720 500.25 511.25 500.25 508.75 +5.75 24 2,358 +2 Hover/Click
May23 210720 512.25 514.00 512.25 512.25 +5.50 3 236 +3 Hover/Click
Jul23 210720 514.25 516.25 508.00 514.50 +6.00 0 977 +0 Hover/Click
Total Volume and Open Interest 250,529 1,484,626 +994  
Wheat(CBOT) Weekly Monthly
Sep21 210720 698.75 718.00 698.25 700.50 +2.75 75,887 161,821 +160 Hover/Click
Dec21 210720 707.25 726.75 706.75 708.75 +2.50 45,103 105,343 +2,549 Hover/Click
Mar22 210720 712.75 731.50 712.50 715.00 +2.75 17,509 35,786 +464 Hover/Click
May22 210720 716.75 731.50 713.50 715.75 +2.00 6,592 6,712 +73 Hover/Click
Jul22 210720 699.75 713.75 697.00 698.25 -2.00 4,787 18,157 +200 Hover/Click
Sep22 210720 702.00 713.50 699.00 700.00 -2.50 335 1,563 +13 Hover/Click
Total Volume and Open Interest 151,904 336,683 +3,965  
Wheat(KCBT) Weekly Monthly
Sep21 210720 652.75 674.25 652.75 660.25 +8.00 28,605 103,446 +219 Hover/Click
Dec21 210720 664.50 685.00 663.50 671.25 +8.25 14,134 66,050 -374 Hover/Click
Mar22 210720 671.50 691.50 670.75 678.50 +8.25 4,398 18,967 +605 Hover/Click
May22 210720 683.25 692.50 677.25 680.25 +7.25 1,085 3,457 +55 Hover/Click
Jul22 210720 662.00 678.50 658.75 667.25 +5.50 950 4,657 +306 Hover/Click
Sep22 210720 672.75 678.75 666.25 668.75 +5.00 127 833 +11 Hover/Click
Dec22 210720 684.75 685.50 672.50 675.00 +4.75 126 1,456 +36 Hover/Click
Total Volume and Open Interest 49,429 198,993 +861  
Wheat(MGE) Weekly Monthly
Sep21 210720 934.75 943.50 909.00 916.00 -7.75 7,701 43,462 +0 Hover/Click
Dec21 210720 921.00 931.00 897.00 904.50 -6.50 4,190 23,575 +0 Hover/Click
Mar22 210720 906.00 916.00 887.00 892.25 -6.25 1,646 8,123 +0 Hover/Click
May22 210720 895.75 903.75 875.75 880.25 -4.75 528 2,439 +0 Hover/Click
Jul22 210720 873.00 882.25 860.00 866.00 -2.25 176 731 +0 Hover/Click
Sep22 210720 770.00 779.00 765.00 771.00 +4.25 191 700 +0 Hover/Click
Total Volume and Open Interest 14,451 79,343 +0  
Oats(CBOT) Weekly Monthly
Sep21 210720 431.75 452.00 431.75 450.75 +19.00 140 776 +61 Hover/Click
Dec21 210720 428.50 448.50 428.25 445.00 +17.00 401 3,566 +21 Hover/Click
Mar22 210720 440.50 441.75 439.00 441.75 +16.25 2 114 +2 Hover/Click
May22 210720 440.00 441.50 440.00 441.50 +16.25 1 10 +1 Hover/Click
Total Volume and Open Interest 544 4,478 +85  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210720 13.05 13.19 13.02 13.19 +0.15 373 6,658 -159 Hover/Click
Nov21 210720 13.39 13.41 13.39 13.41 +0.14 2 320 +0 Hover/Click
Jan22 210720 13.55 13.55 13.55 13.55 +0.12 8 38 +7 Hover/Click
Total Volume and Open Interest 386 7,042 -151  
Live Cattle(CME) Weekly Monthly
Aug21 210720 120.150 120.580 119.680 119.785 -0.465 13,785 59,611 -4,379 Hover/Click
Oct21 210720 125.100 125.480 124.330 124.700 -0.400 13,049 118,690 +2,208 Hover/Click
Dec21 210720 131.100 131.235 130.250 130.435 -0.695 7,634 58,244 +1,439 Hover/Click
Feb22 210720 136.235 136.535 135.325 135.685 -0.715 5,706 38,863 +1,675 Hover/Click
Apr22 210720 138.700 138.880 137.630 138.100 -0.600 2,818 17,578 +781 Hover/Click
Jun22 210720 132.735 132.850 131.785 132.185 -0.600 665 5,835 +164 Hover/Click
Total Volume and Open Interest 43,911 300,991 +2,010  
Feeder Cattle(CME) Weekly Monthly
Aug21 210720 156.800 156.950 155.185 155.535 -1.845 3,999 14,205 -336 Hover/Click
Sep21 210720 158.400 159.200 157.500 157.785 -1.265 2,952 11,251 +113 Hover/Click
Oct21 210720 160.500 160.950 159.350 159.785 -1.065 2,036 8,164 +160 Hover/Click
Nov21 210720 161.485 162.050 160.550 161.100 -1.000 878 5,733 +99 Hover/Click
Jan22 210720 161.500 161.935 160.500 161.130 -1.020 338 3,646 -78 Hover/Click
Mar22 210720 161.550 162.250 161.000 162.150 -0.300 84 1,735 +9 Hover/Click
Apr22 210720 163.450 163.450 162.450 163.285 -0.250 29 433 +2 Hover/Click
Total Volume and Open Interest 10,330 45,448 -35  
Lean Hogs(CME) Weekly Monthly
Aug21 210720 104.950 105.800 104.430 105.000 +0.520 16,094 41,390 -2,998 Hover/Click
Oct21 210720 89.380 91.200 89.150 91.030 +1.650 11,538 95,166 +1,689 Hover/Click
Dec21 210720 83.180 84.700 82.900 84.530 +1.480 5,949 55,558 +776 Hover/Click
Feb22 210720 86.350 87.500 86.330 87.380 +1.100 3,056 28,832 +719 Hover/Click
Apr22 210720 88.300 89.000 88.300 88.950 +0.650 1,947 22,352 +350 Hover/Click
May22 210720 91.950 92.050 91.950 91.950 +0.620 38 546 +23  
Jun22 210720 95.500 95.880 95.500 95.800 +0.320 1,232 10,734 +672 Hover/Click
Jul22 210720 94.580 94.800 94.480 94.700 +0.120 223 2,934 +41 Hover/Click
Total Volume and Open Interest 40,337 258,852 +1,414  
Class III Milk(CME) Weekly Monthly
Jul21 210720 16.69 16.70 16.64 16.66 -0.03 197 4,198 -58 Hover/Click
Aug21 210720 16.67 16.79 16.28 16.29 -0.38 431 4,624 +54 Hover/Click
Sep21 210720 17.28 17.37 16.83 16.88 -0.38 144 4,502 -48 Hover/Click
Oct21 210720 18.00 18.01 17.55 17.59 -0.30 20 2,726 -11 Hover/Click
Nov21 210720 17.98 18.08 17.85 17.85 -0.20 4 2,482 +3 Hover/Click
Dec21 210720 17.77 17.85 17.66 17.66 -0.18 20 2,031 +18 Hover/Click
Jan22 210720 17.52 17.54 17.45 17.46 -0.09 21 1,158 +19 Hover/Click
Feb22 210720 17.53 17.55 17.48 17.50 -0.09 9 945 +9 Hover/Click
Mar22 210720 17.60 17.61 17.46 17.46 -0.14 50 889 +44 Hover/Click
Apr22 210720 17.60 17.61 17.60 17.60 unch 9 488 +9 Hover/Click
May22 210720 17.62 17.67 17.61 17.61 -0.01 16 544 +16 Hover/Click
Jun22 210720 17.64 17.67 17.55 17.56 -0.07 4 499 +2 Hover/Click
Jul22 210720 17.72 17.72 17.72 17.72 unch 2 152 +2 Hover/Click
Total Volume and Open Interest 937 25,880 +69  
Cocoa(ICE) Weekly Monthly
Sep21 210720 2246 2260 2232 2257 +18 18,751 104,535 -667 Hover/Click
Dec21 210720 2303 2312 2288 2310 +12 8,669 70,693 -442 Hover/Click
Mar22 210720 2327 2335 2313 2333 +9 5,665 40,957 +645 Hover/Click
May22 210720 2350 2353 2332 2351 +6 2,084 11,553 +37 Hover/Click
Jul22 210720 2358 2370 2349 2367 +4 2,166 6,431 +413 Hover/Click
Sep22 210720 2375 2384 2369 2384 +4 1,816 8,663 +389 Hover/Click
Dec22 210720 2375 2387 2370 2387 +6 1,502 10,483 +932 Hover/Click
Total Volume and Open Interest 40,677 254,664 +1,303  
Coffee "C"(ICE) Weekly Monthly
Jul21 210720 165.65 165.65 165.65 165.65 +10.40 35 5 +0 Hover/Click
Sep21 210720 160.20 168.45 160.20 166.80 +10.40 26,482 122,737 +403 Hover/Click
Dec21 210720 162.30 171.15 162.30 169.70 +10.35 15,847 68,888 +1,585 Hover/Click
Mar22 210720 164.45 173.40 164.45 171.95 +10.20 6,496 47,831 -315 Hover/Click
May22 210720 166.35 174.30 166.35 173.05 +10.15 2,396 11,930 +58 Hover/Click
Jul22 210720 168.65 175.05 167.90 173.80 +10.00 947 6,804 +100 Hover/Click
Total Volume and Open Interest 53,328 279,920 +2,042  
Orange Juice(ICE) Weekly Monthly
Sep21 210720 128.10 133.85 128.10 132.85 +4.90 1,016 9,522 -80 Hover/Click
Nov21 210720 131.50 136.25 131.15 135.05 +4.70 35 1,348 +1 Hover/Click
Jan22 210720 135.20 138.10 135.20 138.00 +4.90 8 531 +0 Hover/Click
Mar22 210720 140.40 140.40 140.40 140.40 +4.90 4 23 -4 Hover/Click
May22 210720 142.05 142.05 142.05 142.05 +4.90 0 1 +0 Hover/Click
Jul22 210720 144.05 144.05 144.05 144.05 +4.90       Hover/Click
Total Volume and Open Interest 1,063 11,425 -83  
Sugar #11(ICE) Weekly Monthly
Oct21 210720 17.20 17.53 17.20 17.41 +0.34 45,802 419,754 -3,824 Hover/Click
Mar22 210720 17.65 17.95 17.65 17.86 +0.34 16,184 205,989 +929 Hover/Click
May22 210720 16.88 17.12 16.86 17.05 +0.30 6,657 96,411 +265 Hover/Click
Jul22 210720 16.22 16.44 16.20 16.36 +0.25 3,326 82,304 +354 Hover/Click
Oct22 210720 15.87 16.09 15.87 16.03 +0.22 1,529 55,982 +242 Hover/Click
Mar23 210720 16.03 16.18 16.00 16.13 +0.17 605 25,062 +69 Hover/Click
May23 210720 15.09 15.22 15.08 15.15 +0.09 523 11,758 +203 Hover/Click
Jul23 210720 14.45 14.50 14.39 14.45 +0.06 352 14,114 +61 Hover/Click
Total Volume and Open Interest 75,538 923,304 -1,303  
London Cocoa(LCE) Weekly Monthly
Sep21 210720 1563 1567 1551 1559 +1 6,526 56,750 -410 Hover/Click
Dec21 210720 1613 1618 1604 1610 -2 7,526 61,994 -435 Hover/Click
Mar22 210720 1633 1637 1625 1629 -3 5,303 61,263 +227 Hover/Click
May22 210720 1649 1651 1639 1642 -5 3,712 27,105 +856 Hover/Click
Jul22 210720 1660 1663 1649 1652 -7 872 11,895 +87 Hover/Click
Sep22 210720 1671 1673 1658 1661 -7 919 16,417 +287 Hover/Click
Dec22 210720 1675 1679 1665 1667 -4 437 6,727 -65 Hover/Click
Total Volume and Open Interest 25,553 244,102 +643  
London Sugar(LCE) Weekly Monthly
Oct21 210720 450.10 453.30 447.00 449.30 +5.50 5,246 38,029 -601 Hover/Click
Dec21 210720 461.30 462.50 456.80 459.10 +5.80 1,694 11,396 +134 Hover/Click
Mar22 210720 465.40 469.00 464.50 466.50 +6.70 529 9,487 -87 Hover/Click
May22 210720 461.60 464.70 460.30 462.50 +6.40 424 6,357 -42 Hover/Click
Aug22 210720 452.50 454.80 451.20 453.10 +5.50 421 4,407 -58 Hover/Click
Total Volume and Open Interest 8,466 72,979 -2,106  
Cotton(ICE) Weekly Monthly
Oct21 210720 87.88 89.35 87.57 88.87 +1.76 7 332 +6 Hover/Click
Dec21 210720 86.75 89.32 86.55 88.51 +1.80 10,908 158,786 +2,023 Hover/Click
Mar22 210720 86.33 88.83 86.16 88.08 +1.73 1,716 43,881 +58 Hover/Click
May22 210720 85.93 88.08 85.93 87.35 +1.50 365 8,401 +90 Hover/Click
Jul22 210720 84.92 86.75 84.92 86.10 +1.19 245 11,249 +62 Hover/Click
Oct22 210720 81.49 81.49 81.49 81.49 +0.93 0 3 +0 Hover/Click
Total Volume and Open Interest 13,772 238,336 +2,429  
Lumber(CME) Weekly Monthly
Sep21 210720 563.3 577.2 535.0 542.0 -10.1 456 1,468 -60  
Nov21 210720 566.0 573.0 529.0 529.0 -31.6 87 529 +0  
Jan22 210720 540.5 540.5 540.5 540.5 -29.5 23 167 +5  
Mar22 210720 550.4 550.4 550.4 550.4 -29.5 1 54 +0  
May22 210720 559.4 559.4 559.4 559.4 -29.5 1 7 +0  
Jul22 210720 544.6 544.6 544.6 544.6 -29.5        
Sep22 210720 544.6 544.6 544.6 544.6 -29.5        
Total Volume and Open Interest 568 2,225 -55  
Crude Oil(NYM) Weekly Monthly
Aug21 210720 66.60 67.65 65.21 67.42 +1.00 133,926 64,944 -24,431 Hover/Click
Sep21 210720 66.61 67.61 65.01 67.20 +0.85 359,206 478,088 +8,566 Hover/Click
Oct21 210720 66.01 66.95 64.49 66.62 +0.86 72,833 217,162 +1,696 Hover/Click
Nov21 210720 65.42 66.23 63.96 65.95 +0.83 36,217 148,439 -300 Hover/Click
Dec21 210720 64.76 65.58 63.37 65.34 +0.79 72,260 307,543 -1,134 Hover/Click
Jan22 210720 64.28 65.00 63.02 64.78 +0.74 18,929 81,084 -525 Hover/Click
Feb22 210720 63.75 64.45 62.45 64.27 +0.70 8,617 63,804 -1,139 Hover/Click
Mar22 210720 63.38 63.98 62.00 63.80 +0.68 10,470 84,113 -1,774 Hover/Click
Apr22 210720 63.15 63.52 61.75 63.34 +0.64 2,881 46,617 +23 Hover/Click
May22 210720 62.60 63.06 61.38 62.90 +0.61 1,576 40,225 -63 Hover/Click
Jun22 210720 62.13 62.78 60.81 62.47 +0.58 17,618 141,074 -1,253 Hover/Click
Jul22 210720 62.01 62.29 60.73 62.03 +0.56 853 31,162 +104 Hover/Click
Aug22 210720 61.01 61.61 60.70 61.61 +0.52 283 26,474 +41 Hover/Click
Sep22 210720 61.21 61.31 59.69 61.22 +0.50 2,367 49,407 +163 Hover/Click
Oct22 210720 60.85 60.85 60.01 60.85 +0.47 422 21,695 -46 Hover/Click
Nov22 210720 60.51 60.51 59.65 60.51 +0.44 241 27,589 -37 Hover/Click
Total Volume and Open Interest 781,790 2,302,475 -17,580  
e-miNY Crude Oil(NYM)
Sep21 210720 66.600 67.575 65.050 67.200 +0.850 14,506 2,238 +46  
Oct21 210720 66.025 66.950 64.575 66.625 +0.875 308 289 +64  
Nov21 210720 65.425 66.200 64.000 65.950 +0.825 32 138 +3  
Dec21 210720 64.800 65.550 63.450 65.350 +0.800 265 361 +47  
Jan22 210720 64.900 64.900 63.500 64.775 +0.725 0 57 +0  
Feb22 210720 63.425 64.275 63.000 64.275 +0.700 3 27 +0  
Mar22 210720 63.575 63.800 62.600 63.800 +0.675 9 34 +2  
Apr22 210720 63.200 63.625 62.200 63.350 +0.650 8 35 +1  
May22 210720 62.900 62.900 61.800 62.900 +0.600 0 11 +0  
Jun22 210720 61.850 62.600 61.850 62.475 +0.575 14 91 -5  
Total Volume and Open Interest 24,178 4,345 +1  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210720 198.53 201.93 196.27 201.27 +2.75 34,646 74,909 -3,187 Hover/Click
Sep21 210720 198.59 202.09 196.41 201.42 +2.74 21,010 100,173 +4,963 Hover/Click
Oct21 210720 198.53 202.00 196.40 201.33 +2.70 5,067 36,756 +290 Hover/Click
Nov21 210720 199.55 201.63 196.27 201.15 +2.70 2,261 33,256 +231 Hover/Click
Dec21 210720 198.61 201.53 195.96 200.90 +2.69 7,475 56,931 -807 Hover/Click
Jan22 210720 198.82 201.00 195.91 200.57 +2.67 2,743 22,257 +308 Hover/Click
Feb22 210720 200.06 200.46 195.28 199.93 +2.64 1,640 11,402 +27 Hover/Click
Mar22 210720 195.27 199.36 194.24 198.85 +2.64 1,970 17,376 +150 Hover/Click
Apr22 210720 194.02 198.10 193.10 197.37 +2.58 978 4,416 +56 Hover/Click
May22 210720 193.68 196.97 192.30 196.47 +2.56 870 2,989 -4 Hover/Click
Jun22 210720 192.72 196.54 191.56 195.94 +2.54 1,923 24,000 -105 Hover/Click
Jul22 210720 194.25 196.74 192.99 195.87 +2.48 196 2,346 +27 Hover/Click
Aug22 210720 193.46 196.60 193.46 195.86 +2.40 75 1,845 +1 Hover/Click
Sep22 210720 193.53 196.65 191.98 195.86 +2.33 16 1,555 -5 Hover/Click
Total Volume and Open Interest 81,221 415,067 +1,976  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210720 211.56 213.99 207.71 213.15 +2.11 44,650 78,061 -5,657 Hover/Click
Sep21 210720 209.52 211.87 205.71 211.04 +2.01 49,736 123,080 +6,925 Hover/Click
Oct21 210720 196.86 199.13 193.12 198.03 +1.77 15,170 46,539 +991 Hover/Click
Nov21 210720 193.28 194.74 188.98 193.80 +1.80 10,023 31,513 +1,059 Hover/Click
Dec21 210720 189.80 191.42 185.95 190.67 +1.94 7,850 49,195 +374 Hover/Click
Jan22 210720 187.75 190.00 184.91 189.46 +2.03 1,880 10,756 -49 Hover/Click
Feb22 210720 186.79 189.70 185.29 189.45 +2.00 1,190 7,796 +47 Hover/Click
Mar22 210720 189.40 190.50 186.00 190.24 +1.92 1,423 10,897 +264 Hover/Click
Apr22 210720 199.66 202.50 198.50 202.23 +1.82 753 4,765 +399 Hover/Click
May22 210720 201.04 202.30 198.50 202.16 +1.81 217 1,853 +19 Hover/Click
Total Volume and Open Interest 133,580 375,865 +4,362  
e-miNY RBOB Gasoline(NYM)
Aug21 210720 211.00 213.15 211.00 213.15 +2.11 0 2 +0  
Sep21 210720 211.04 211.04 211.04 211.04 +2.01        
Oct21 210720 198.03 198.03 198.03 198.03 +1.77        
Nov21 210720 193.80 193.80 193.80 193.80 +1.80        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210720 3.772 3.934 3.740 3.876 +0.097 89,982 102,132 -10,986 Hover/Click
Sep21 210720 3.745 3.908 3.716 3.852 +0.098 51,346 313,737 +7,499 Hover/Click
Oct21 210720 3.741 3.902 3.714 3.849 +0.098 25,915 155,885 +561 Hover/Click
Nov21 210720 3.802 3.954 3.772 3.904 +0.092 14,705 107,445 +722 Hover/Click
Dec21 210720 3.902 4.046 3.873 3.998 +0.082 11,351 70,725 +831 Hover/Click
Jan22 210720 3.958 4.105 3.932 4.056 +0.081 11,820 118,921 -579 Hover/Click
Feb22 210720 3.873 4.017 3.851 3.970 +0.078 4,281 47,978 +354 Hover/Click
Mar22 210720 3.629 3.755 3.608 3.711 +0.069 6,255 97,690 -139 Hover/Click
Apr22 210720 3.056 3.126 3.038 3.105 +0.047 6,536 97,942 +329 Hover/Click
May22 210720 2.962 3.033 2.949 3.014 +0.048 3,102 84,786 -92 Hover/Click
Jun22 210720 2.995 3.062 2.978 3.043 +0.047 2,011 27,591 +94 Hover/Click
Jul22 210720 3.024 3.098 3.015 3.078 +0.046 1,661 21,725 -240 Hover/Click
Aug22 210720 3.032 3.100 3.024 3.085 +0.045 1,843 23,317 +289 Hover/Click
Sep22 210720 3.017 3.085 3.011 3.069 +0.044 1,604 22,552 -536 Hover/Click
Oct22 210720 3.039 3.107 3.030 3.089 +0.042 4,151 61,550 +641 Hover/Click
Nov22 210720 3.119 3.159 3.091 3.145 +0.042 743 24,798 +15 Hover/Click
Total Volume and Open Interest 240,312 1,465,648 -811  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210720 68.99 69.73 67.44 69.35 +0.73 292,660 364,482 -21,157 Hover/Click
Oct21 210720 68.46 69.13 66.91 68.77 +0.72 171,143 408,830 +16,056 Hover/Click
Nov21 210720 67.89 68.53 66.40 68.20 +0.71 90,528 208,249 -2,882 Hover/Click
Dec21 210720 67.33 67.92 65.88 67.61 +0.67 135,734 274,865 +3,623 Hover/Click
Jan22 210720 66.89 67.37 65.44 67.08 +0.64 28,054 104,998 +729 Hover/Click
Feb22 210720 66.47 66.89 65.02 66.60 +0.60 18,907 80,647 +3,097 Hover/Click
Mar22 210720 66.03 66.55 64.67 66.19 +0.56 24,058 95,074 +947 Hover/Click
Apr22 210720 65.78 66.17 64.36 65.83 +0.52 6,533 39,996 +168 Hover/Click
May22 210720 65.49 65.86 64.09 65.49 +0.47 2,963 39,635 +552 Hover/Click
Jun22 210720 65.14 65.55 63.78 65.16 +0.42 21,131 135,119 +2,099 Hover/Click
Jul22 210720 64.02 65.35 64.02 64.84 +0.39 444 36,262 -34 Hover/Click
Aug22 210720 65.00 65.00 64.54 64.54 +0.35 566 30,162 +35 Hover/Click
Sep22 210720 64.26 64.26 64.26 64.26 +0.33 965 37,809 +23 Hover/Click
Oct22 210720 63.97 63.97 63.97 63.97 +0.31 368 22,523 +50 Hover/Click
Total Volume and Open Interest 838,189 2,359,149 +2,569  
Gas Oil(ICE) Weekly Monthly
Aug21 210720 560.00 567.50 551.00 562.25 -0.25 83,876 195,167 -12,933 Hover/Click
Sep21 210720 561.00 568.25 552.00 563.25 -0.25 48,082 168,278 +3,824 Hover/Click
Oct21 210720 562.25 568.75 553.00 564.00 -0.50 17,970 145,450 +1,505 Hover/Click
Nov21 210720 560.50 566.75 551.25 562.00 -0.75 5,573 87,537 +1,112 Hover/Click
Dec21 210720 552.75 564.00 548.25 559.25 -0.75 22,152 160,866 -1,591 Hover/Click
Jan22 210720 556.00 562.00 547.25 557.75 -0.75 7,572 56,163 +1,568 Hover/Click
Feb22 210720 555.25 561.25 546.50 556.75 -0.50 2,867 16,371 -409 Hover/Click
Mar22 210720 553.75 559.50 545.50 555.50 -0.25 3,954 21,291 +791 Hover/Click
Apr22 210720 551.25 558.25 544.75 554.00 -0.25 1,005 7,710 +87 Hover/Click
May22 210720 549.50 556.25 544.00 552.00 -0.50 811 10,838 +210 Hover/Click
Total Volume and Open Interest 202,841 1,020,089 -3,743  
Ethanol(CBOT)
Aug21 210720 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210720 2.320 2.320 2.320 2.320 unch        
Oct21 210720 2.307 2.307 2.307 2.307 unch        
Nov21 210720 2.307 2.307 2.307 2.307 unch        
Dec21 210720 2.307 2.307 2.307 2.307 unch        
Jan22 210720 2.237 2.237 2.237 2.237 unch        
Feb22 210720 2.237 2.237 2.237 2.237 unch        
Mar22 210720 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210720 66.88 67.60 65.04 67.20 +0.85 44,790 97,725 +1,172 Hover/Click
Oct21 210720 66.33 66.94 64.56 66.62 +0.86 25,891 46,693 +677 Hover/Click
Nov21 210720 65.67 66.20 63.99 65.95 +0.83 16,371 27,529 +315 Hover/Click
Dec21 210720 65.08 65.54 63.46 65.34 +0.79 22,520 117,092 +988 Hover/Click
Jan22 210720 64.93 64.95 63.24 64.78 +0.74 3,687 15,203 -125 Hover/Click
Feb22 210720 63.78 64.28 63.26 64.27 +0.70 1,607 10,345 +324 Hover/Click
Mar22 210720 63.47 63.80 63.13 63.80 +0.68 1,736 20,949 -262 Hover/Click
Apr22 210720 63.17 63.34 62.69 63.34 +0.64 716 11,140 +226 Hover/Click
May22 210720 62.40 62.90 62.40 62.90 +0.61 348 5,658 +162 Hover/Click
Jun22 210720 62.11 62.70 61.45 62.47 +0.58 3,554 43,105 +12 Hover/Click
Jul22 210720 62.03 62.03 62.03 62.03 +0.56 200 3,363 +23 Hover/Click
Aug22 210720 61.61 61.61 61.61 61.61 +0.52 108 3,660 -64 Hover/Click
Sep22 210720 61.22 61.22 61.22 61.22 +0.50 259 7,967 -45 Hover/Click
Oct22 210720 60.85 60.85 60.85 60.85 +0.47 4 4,423 +2 Hover/Click
Nov22 210720 60.51 60.51 60.51 60.51 +0.44 175 4,969 +149 Hover/Click
Dec22 210720 60.40 60.47 59.80 60.19 +0.42 6,466 88,282 -293 Hover/Click
Total Volume and Open Interest 144,724 592,612 +2,121  
US Dollar Index(ICE) Weekly Monthly
Sep21 210720 92.875 93.180 92.805 92.980 +0.080 15,019 36,242 +476 Hover/Click
Dec21 210720 92.830 93.160 92.810 92.960 +0.080 97 1,133 -10 Hover/Click
Mar22 210720 92.900 92.900 92.900 92.900 +0.090 13 110 +0 Hover/Click
Total Volume and Open Interest 15,129 37,485 +466  
Australian Dollar(CME) Weekly Monthly
Sep21 210720 73.47 73.59 73.01 73.32 +0.02 70,894 159,937 +1,346 Hover/Click
Dec21 210720 73.50 73.60 73.05 73.34 +0.01 36 351 +5 Hover/Click
Mar22 210720 73.37 73.63 73.10 73.37 +0.02 0 39 +0 Hover/Click
Total Volume and Open Interest 71,070 160,602 +1,338  
British Pound(CME) Weekly Monthly
Sep21 210720 136.72 136.90 135.73 136.27 -0.33 96,734 170,182 +2,875 Hover/Click
Dec21 210720 136.73 136.91 135.76 136.29 -0.33 55 2,190 +6 Hover/Click
Mar22 210720 136.34 136.93 135.86 136.34 -0.33 0 168 +0 Hover/Click
Total Volume and Open Interest 97,502 174,369 +3,025  
Canadian Dollar(CME) Weekly Monthly
Sep21 210720 78.44 78.89 78.20 78.77 +0.40 73,401 186,180 -858 Hover/Click
Dec21 210720 78.47 78.88 78.20 78.77 +0.40 262 7,295 +80 Hover/Click
Mar22 210720 78.47 78.88 78.23 78.78 +0.41 16 558 +13 Hover/Click
Jun22 210720 78.63 78.80 78.22 78.75 +0.40 9 108 +6 Hover/Click
Total Volume and Open Interest 73,731 195,467 -759  
Japanese Yen(CME) Weekly Monthly
Sep21 210720 91.40 91.51 90.98 91.10 -0.29 82,920 198,559 +1,717 Hover/Click
Dec21 210720 91.42 91.57 91.07 91.17 -0.29 59 853 +54 Hover/Click
Mar22 210720 91.22 91.68 91.21 91.30 -0.29 0 5 +0 Hover/Click
Total Volume and Open Interest 83,031 200,687 +1,741  
Swiss Franc(CME) Weekly Monthly
Sep21 210720 109.09 109.16 108.45 108.71 -0.33 15,509 43,817 -872 Hover/Click
Dec21 210720 109.20 109.41 108.74 108.97 -0.33 2 107 +2 Hover/Click
Mar22 210720 109.27 109.27 109.25 109.27 -0.33 0 33 +0 Hover/Click
Total Volume and Open Interest 15,511 43,970 -870  
EuroFX(CME) Weekly Monthly
Sep21 210720 118.08 118.15 117.68 117.95 -0.09 122,693 674,030 +5,612 Hover/Click
Dec21 210720 118.29 118.36 117.90 118.17 -0.09 112 6,419 -18 Hover/Click
Mar22 210720 118.51 118.62 118.19 118.43 -0.09 120 9,598 +120 Hover/Click
Total Volume and Open Interest 123,789 694,799 +5,977  
Mexican Peso(CME) Weekly Monthly
Sep21 210720 495.00 496.38 491.38 493.13 -1.25 37,721 146,162 +289 Hover/Click
Dec21 210720 487.25 490.25 485.50 487.25 -1.13 1 2,119 +0 Hover/Click
Total Volume and Open Interest 37,730 148,329 +289  
Brazilian Real(CME) Weekly Monthly
Aug21 210720 190.65 191.95 188.70 191.65 +1.55 5,703 34,548 +237  
Sep21 210720 190.00 191.15 187.90 190.90 +1.50 503 4,264 +168 Hover/Click
Oct21 210720 190.25 190.30 187.45 190.25 +1.50 0 14 +0  
Nov21 210720 189.45 189.45 186.75 189.45 +1.50        
Total Volume and Open Interest 6,206 38,826 +405  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210720 165~310 167~040 165~030 165~130 -0~240 237,028 1,199,930 -762 Hover/Click
Dec21 210720 164~050 165~150 163~180 163~260 -0~240 2 40 +2 Hover/Click
Mar22 210720 163~260 163~260 163~260 163~260 -0~240       Hover/Click
Total Volume and Open Interest 237,030 1,199,970 -760  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210720 134~190 135~070 134~140 134~215 -0~005 1,061,127 4,113,310 -1,725 Hover/Click
Dec21 210720 133~300 134~200 133~250 134~020 -0~005 39 695 +4 Hover/Click
Mar22 210720 134~000 134~000 134~000 134~000 -0~005       Hover/Click
Total Volume and Open Interest 1,061,166 4,114,005 -1,721  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210720 124~092 124~220 124~076 124~156 +0~040 587,026 3,450,577 +12,558 Hover/Click
Dec21 210720 124~002 124~056 123~252 124~012 +0~040 0 57 +0 Hover/Click
Total Volume and Open Interest 587,026 3,450,634 +12,558  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210720 110~077 110~096 110~075 110~094 +0~013 181,729 1,995,842 +2,508 Hover/Click
Dec21 210720 110~046 110~052 110~046 110~052 +0~020 9 39 +9 Hover/Click
Mar22 210720 110~052 110~052 110~052 110~052 +0~020       Hover/Click
Total Volume and Open Interest 181,738 1,995,881 +2,517  
Eurodollars(CME) Weekly Monthly
Sep21 210720 99.870 99.870 99.845 99.855 -0.010 55,901 1,005,990 +8,700  
Dec21 210720 99.810 99.815 99.795 99.805 -0.005 80,489 1,061,091 +3,745  
Mar22 210720 99.825 99.825 99.810 99.820 -0.005 98,200 896,977 -1,334  
Jun22 210720 99.770 99.780 99.760 99.775 unch 142,264 816,980 +10,489  
Sep22 210720 99.695 99.720 99.690 99.715 +0.015 149,536 661,523 -27,526  
Dec22 210720 99.565 99.605 99.565 99.600 +0.025 128,929 922,505 +4,285  
Mar23 210720 99.490 99.550 99.490 99.535 +0.030 81,296 990,878 -3,296  
Jun23 210720 99.390 99.460 99.385 99.435 +0.030 101,232 897,895 -3,355  
Sep23 210720 99.210 99.285 99.200 99.250 +0.030 138,208 760,762 +11,018  
Dec23 210720 99.115 99.195 99.105 99.155 +0.025 124,946 925,456 +8,958  
Mar24 210720 99.020 99.115 99.010 99.065 +0.025 53,134 329,207 +262  
Jun24 210720 98.930 99.035 98.920 98.975 +0.020 85,817 407,559 +10,463  
Sep24 210720 98.855 98.965 98.845 98.895 +0.015 74,051 460,713 -22,104  
Dec24 210720 98.780 98.890 98.770 98.815 +0.010 65,411 756,109 -2,676  
Mar25 210720 98.740 98.855 98.730 98.770 +0.005 21,889 308,329 +425  
Jun25 210720 98.690 98.805 98.680 98.715 unch 21,764 181,132 -1,572  
Sep25 210720 98.645 98.755 98.630 98.665 -0.005 27,108 195,827 -1,216  
Dec25 210720 98.590 98.700 98.570 98.600 -0.015 23,299 187,366 +77  
Total Volume and Open Interest 1,557,798 12,498,337 +2,474  
Ultra T-Bond(CBOT)
Sep21 210720 202~05 203~26 199~25 200~11 -2~02 103,703 1,223,077 +589  
Dec21 210720 198~27 201~26 198~17 198~27 -2~02        
Mar22 210720 198~27 198~27 198~27 198~27 -2~02        
Total Volume and Open Interest 103,703 1,223,077 +589  
Ultra 10-Yr T-Note(CBOT)
Sep21 210720 150~275 151~230 150~120 150~185 -0~130 185,685 1,537,206 +7,811  
Dec21 210720 149~135 149~135 149~135 149~135 -0~260        
Mar22 210720 149~135 149~135 149~135 149~135 -0~260        
Total Volume and Open Interest 185,685 1,537,206 +7,811  
30 Day Federal Funds(CBOT)
Jul21 210720 99.902 99.905 99.900 99.900 -0.002 1,880 148,884 -705  
Aug21 210720 99.905 99.910 99.905 99.905 -0.005 10,032 116,006 +5,134  
Sep21 210720 99.910 99.915 99.910 99.910 unch 335 92,285 -88  
Oct21 210720 99.910 99.915 99.910 99.910 unch 766 78,425 -153  
Nov21 210720 99.915 99.920 99.910 99.910 -0.005 1,191 91,793 +389  
Dec21 210720 99.915 99.915 99.910 99.910 -0.005 66 52,438 -128  
Total Volume and Open Interest 49,100 1,098,458 +13,549  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210720 152.44 152.57 152.40 152.56 +0.11 1,198 16,722 +121 Hover/Click
Dec21 210720 152.56 152.56 152.56 152.56 +0.11       Hover/Click
Mar22 210720 152.56 152.56 152.56 152.56 +0.11       Hover/Click
Total Volume and Open Interest 1,198 16,722 +121  
Euro-Buxl(EUREX)
Sep21 210720 212.28 215.26 211.98 213.74 +1.32 56,883 320,864 -4,600  
Dec21 210720 211.62 213.56 211.62 212.10 +1.30 2 5,123 +0  
Mar22 210720 210.94 210.94 210.94 210.94 +1.32        
Total Volume and Open Interest 56,885 325,987 -4,600  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210720 175.48 176.28 175.41 175.85 +0.33 451,477 1,457,399 -42,414 Hover/Click
Dec21 210720 172.76 173.32 172.74 172.95 +0.32 398 4,318 +263 Hover/Click
Mar22 210720 175.00 175.00 175.00 175.00 +0.33       Hover/Click
Total Volume and Open Interest 451,875 1,461,717 -42,151  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210720 134.83 135.13 134.83 135.03 +0.19 235,851 1,322,383 -19,711 Hover/Click
Dec21 210720 135.78 135.78 135.78 135.78 +0.22 0 38 +0 Hover/Click
Mar22 210720 137.63 137.63 137.63 137.63 +0.19       Hover/Click
Total Volume and Open Interest 235,851 1,322,421 -19,711  
Euro-Schatz(EUREX)
Sep21 210720 112.21 112.29 112.21 112.27 +0.06 134,963 1,254,088 -162  
Dec21 210720 112.20 112.22 112.20 112.22 +0.06 0 1 +0  
Mar22 210720 113.62 113.62 113.62 113.62 +0.06        
Total Volume and Open Interest 134,963 1,254,089 -162  
3-Mth Euribor(EUREX)
Sep21 210720 100.535 100.535 100.535 100.535 -0.005 0 1,541 +0  
Dec21 210720 100.525 100.525 100.525 100.525 -0.005 0 741 +0  
Mar22 210720 100.510 100.510 100.510 100.510 -0.005 0 778 +0  
Total Volume and Open Interest 0 3,832 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210720 129~29 130~15 129~24 129~29 -0~02 200,519 683,860 +6,386 Hover/Click
Dec21 210720 128~28 128~28 128~28 128~28 -0~02 0 1 +0 Hover/Click
Total Volume and Open Interest 200,519 683,861 +6,386  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210720 99.91 99.92 99.91 99.92 unch 21,359 563,578 +1,399  
Dec21 210720 99.86 99.86 99.86 99.86 +0.00 66,066 493,079 -7,602  
Mar22 210720 99.73 99.74 99.71 99.72 -0.01 38,607 525,843 -1,779  
Jun22 210720 99.66 99.68 99.64 99.65 -0.01 56,355 382,497 -2,092  
Sep22 210720 99.58 99.61 99.56 99.57 -0.01 60,232 393,861 -8,321  
Dec22 210720 99.54 99.57 99.51 99.54 -0.01 74,681 326,569 +3,094  
Total Volume and Open Interest 563,495 4,529,374 +6,965  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210720 100.540 100.540 100.525 100.530 -0.005 21,215 385,121 +777  
Dec21 210720 100.530 100.535 100.515 100.520 -0.005 23,694 449,810 -811  
Mar22 210720 100.515 100.520 100.505 100.505 -0.010 17,874 295,900 +2,498  
Total Volume and Open Interest 535,351 4,166,513 -22,776  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210720 99.97 99.98 99.97 99.98 +0.01 1,642 119,644 -214  
Dec21 210720 99.94 99.95 99.93 99.95 +0.01 4,443 144,798 +182  
Mar22 210720 99.89 99.90 99.89 99.90 +0.01 3,458 145,133 -840  
Jun22 210720 99.81 99.84 99.81 99.84 +0.03 16,460 172,423 +2,659  
Sep22 210720 99.69 99.74 99.69 99.74 +0.05 10,751 119,449 +1,835  
Dec22 210720 99.56 99.62 99.56 99.62 +0.06 5,737 84,164 +545  
Mar23 210720 99.47 99.53 99.47 99.52 +0.06 2,794 55,395 +111  
Jun23 210720 99.38 99.43 99.37 99.42 +0.07 3,089 42,438 +1,078  
Sep23 210720 99.30 99.35 99.30 99.34 +0.08 27 1,914 +4  
Dec23 210720 99.24 99.25 99.24 99.25 +0.09 400 1,467 +325  
Total Volume and Open Interest 48,801 887,253 +5,685  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210720 98.76 98.86 98.75 98.82 +0.06 123,735 1,232,454 -17,900  
Dec21 210720 98.78 98.78 98.78 98.78 +0.06        
Total Volume and Open Interest 123,735 1,232,454 -17,900  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210720 99.68 99.73 99.68 99.72 +0.04 138,228 805,251 +14,558  
Dec21 210720 99.61 99.61 99.61 99.61 +0.05        
Total Volume and Open Interest 138,228 805,251 +14,558  
Gold(CMX) Weekly Monthly
Aug21 210720 1813.5 1825.9 1805.2 1811.4 +2.2 184,655 246,362 -11,201 Hover/Click
Oct21 210720 1814.6 1827.2 1807.0 1813.1 +2.2 4,484 26,104 +876 Hover/Click
Dec21 210720 1817.7 1829.6 1809.1 1815.2 +2.0 13,975 190,427 +3,617 Hover/Click
Feb22 210720 1819.4 1830.7 1811.4 1817.0 +2.0 2,606 16,475 +1,199 Hover/Click
Apr22 210720 1824.8 1831.0 1817.0 1818.9 +2.0 265 4,481 +18 Hover/Click
Jun22 210720 1823.4 1832.3 1820.0 1820.5 +1.9 229 3,552 +177 Hover/Click
Aug22 210720 1821.6 1822.1 1821.4 1822.1 +1.9 2 150 +1 Hover/Click
Oct22 210720 1823.6 1823.6 1823.6 1823.6 +1.8 0 68 +0 Hover/Click
Dec22 210720 1826.1 1826.1 1825.0 1825.2 +1.8 3 1,451 +0 Hover/Click
Feb23 210720 1828.2 1828.2 1828.2 1828.2 +1.8       Hover/Click
Apr23 210720 1831.4 1831.4 1831.4 1831.4 +1.8       Hover/Click
Jun23 210720 1834.6 1834.6 1834.6 1834.6 +1.8 0 9 +0 Hover/Click
Total Volume and Open Interest 206,567 489,757 -5,254  
Silver(CMX) Weekly Monthly
Jul21 210720 2519.5 2520.0 2485.5 2497.7 -14.9 100 473 -81 Hover/Click
Sep21 210720 2524.0 2531.5 2484.0 2499.5 -14.9 78,276 122,232 +1,087 Hover/Click
Dec21 210720 2526.5 2535.5 2489.0 2504.3 -15.0 3,442 26,883 +544 Hover/Click
Mar22 210720 2529.5 2532.5 2500.0 2509.5 -15.0 133 4,176 +67 Hover/Click
May22 210720 2525.0 2535.5 2506.5 2512.7 -15.0 14 780 +1 Hover/Click
Jul22 210720 2515.9 2515.9 2515.9 2515.9 -15.0 0 148 +0 Hover/Click
Sep22 210720 2506.5 2518.3 2506.5 2518.3 -15.0 0 29 +0 Hover/Click
Total Volume and Open Interest 82,093 157,508 +1,635  
Platinum(NYMEX) Weekly Monthly
Jul21 210720 1076.6 1076.6 1052.8 1064.3 -5.0 49 372 +2 Hover/Click
Oct21 210720 1074.3 1084.4 1053.3 1065.2 -6.2 14,654 52,692 -292 Hover/Click
Jan22 210720 1078.4 1082.0 1056.7 1067.5 -6.9 56 3,002 +17 Hover/Click
Apr22 210720 1070.3 1070.3 1070.3 1070.3 -6.8 4 328 +1 Hover/Click
Total Volume and Open Interest 14,778 56,579 -275  
Palladium(NYMEX) Weekly Monthly
Sep21 210720 2587.00 2655.00 2565.50 2640.40 +47.70 1,917 9,996 -60 Hover/Click
Dec21 210720 2600.00 2651.00 2580.00 2644.00 +46.80 32 305 +11 Hover/Click
Mar22 210720 2644.10 2644.10 2644.10 2644.10 +47.60 2 18 +0 Hover/Click
Total Volume and Open Interest 1,951 10,323 -49  
Copper(CMX) Weekly Monthly
Jul21 210720 421.10 427.80 421.10 427.35 +6.30 417 1,511 -171 Hover/Click
Sep21 210720 420.10 427.00 419.45 426.30 +6.15 45,619 123,297 -288 Hover/Click
Dec21 210720 419.85 426.65 419.35 426.05 +6.15 3,874 45,974 +169 Hover/Click
Mar22 210720 419.50 426.30 419.50 425.80 +6.15 802 17,187 +70 Hover/Click
May22 210720 422.20 425.55 420.55 425.55 +6.15 92 2,647 +58 Hover/Click
Total Volume and Open Interest 50,976 200,618 -161  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210720 33918 34502 33843 34400 +561 162,512 106,021 -5,972 Hover/Click
Dec21 210720 33883 34385 33740 34286 +560 174 647 +107 Hover/Click
Mar22 210720 33750 34224 33694 34210 +563 0 8 +0 Hover/Click
Jun22 210720 34095 34095 34095 34095 +561 0 1 +0 Hover/Click
Total Volume and Open Interest 162,686 106,677 -5,865  
S & P 500(CME) Weekly Monthly
Sep21 210720 4269.25 4319.00 4269.25 4315.50 +64.25 1,598 14,924 -1,833  
Dec21 210720 4305.25 4305.25 4305.25 4305.25 +64.25        
Mar22 210720 1021.40 1021.40 1021.40 1021.40 +64.70        
Jun22 210720 1012.00 1012.00 1012.00 1012.00 +65.20        
Total Volume and Open Interest 1,598 14,998 -1,833  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210720 4262.75 4329.00 4252.75 4315.50 +64.25 1,636,065 2,541,892 -13,278 Hover/Click
Dec21 210720 4250.00 4318.25 4243.00 4305.25 +64.25 847 56,240 +149 Hover/Click
Mar22 210720 4245.50 4310.75 4236.25 4298.25 +64.75 64 1,140 +7 Hover/Click
Jun22 210720 4288.75 4288.75 4288.75 4288.75 +65.25 0 45,842 +0 Hover/Click
Total Volume and Open Interest 1,636,976 2,645,120 -13,122  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210720 14593.75 14782.50 14516.75 14722.75 +182.00 539,012 225,979 -1,599 Hover/Click
Dec21 210720 14577.25 14768.25 14508.50 14711.50 +181.75 876 1,687 +36 Hover/Click
Mar22 210720 14561.50 14758.25 14510.50 14708.75 +189.50 0 21 +0 Hover/Click
Total Volume and Open Interest 539,888 227,694 -1,563  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210720 2574.50 2652.60 2566.30 2639.60 +73.50 10,056 43,634 -261 Hover/Click
Dec21 210720 2576.10 2647.80 2565.50 2637.40 +73.10 0 2 +0 Hover/Click
Mar22 210720 2655.80 2655.80 2655.80 2655.80 +71.20       Hover/Click
Total Volume and Open Interest 10,056 43,636 -261  
Volatility Index(CBOE)
Jul21 210720 21.95 22.85 19.75 19.96 -2.78 69,103 47,654 -7,093  
Aug21 210720 23.05 23.65 21.15 21.49 -2.18 85,536 165,696 +5,792  
Sep21 210720 23.10 23.80 22.35 22.60 -1.37 25,582 44,140 +1,692  
Oct21 210720 23.38 24.05 22.95 23.40 -0.60 16,389 30,746 -547  
Total Volume and Open Interest 210,317 328,723 +2,221  
S & P 600(CME)
Sep21 210720 1311.30 1311.30 1311.30 1311.30 +37.60        
Dec21 210720 1312.20 1312.20 1312.20 1312.20 +37.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210720 2136.10 2202.40 2122.00 2192.00 +65.10 189,033 446,618 +3,439 Hover/Click
Dec21 210720 2139.00 2197.20 2118.60 2187.70 +65.50 55 1,359 +8 Hover/Click
Mar22 210720 2182.10 2182.10 2182.10 2182.10 +63.60 0 2 +0 Hover/Click
Total Volume and Open Interest 189,088 447,979 +3,447  
Nikkei 225(CME)
Sep21 210720 27270 27815 27270 27755 +470 3,864 15,883 +181  
Dec21 210720 27520 27635 27520 27595 +440 6 15 -1  
Total Volume and Open Interest 3,870 15,898 +180  
Nikkei 225(SGX) Weekly Monthly
Sep21 210720 27665 27675 27055 27410 -245 58,535 114,661 -3,924  
Dec21 210720 27110 27240 27065 27240 -245 0 10,643 +4  
Mar22 210720 27205 27205 27205 27205 -245 0 623 +0  
Total Volume and Open Interest 58,538 147,831 -3,920  
Nikkei 225 Mini(JPX)
Sep21 210720 27325 27595 27280 27410 -190 513,743 248,607 -2,390  
Dec21 210720 27385 27435 26865 27220 -190 17,206 9,720 +1,686  
Mar22 210720 27280 27365 26815 27160 -190 334 2,142 +73  
Total Volume and Open Interest 577,837 288,580 +13,006  
Nikkei 225(JPX)
Sep21 210720 27330 27590 27270 27410 -190 36,180 192,511 +1,634  
Dec21 210720 27110 27400 27090 27220 -190 439 43,279 -8  
Mar22 210720 27000 27250 27000 27160 -190 3 3,449 +2  
Total Volume and Open Interest 36,625 286,305 +1,629  
Nikkei 225(CME) Yen
Sep21 210720 27250 27795 27250 27730 +465 29,703 45,555 +1,461  
Dec21 210720 27605 27605 27540 27540 +460 3 10 +0  
Mar22 210720 27465 27465 27465 27465 +425        
Total Volume and Open Interest 29,706 45,565 +1,461  
Nikkei 225(CME) e-Mini Yen
Sep21 210720 27730 27730 27730 27730 +460        
Dec21 210720 27540 27540 27540 27540 +460        
Mar22 210720 27470 27470 27470 27470 +430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210720 6306.0 6383.0 6298.5 6342.5 +51.5 80,281 247,258 +19,545  
Sep21 210720 6307.0 6377.5 6296.5 6338.5 +51.5 176 15,448 -18  
Oct21 210720 6329.5 6329.5 6329.5 6329.5 +51.5        
Dec21 210720 6301.0 6313.0 6301.0 6313.0 +51.5 0 28,505 +0  
Mar22 210720 6296.0 6296.0 6296.0 6296.0 +51.5        
Jun22 210720 6166.5 6166.5 6166.5 6166.5 +51.5        
Total Volume and Open Interest 93,776 366,567 -64,770  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210720 27432 27530 27090 27235 -234 95,729 96,955 +472  
Aug21 210720 27306 27450 27038 27173 -225 435 980 -68  
Sep21 210720 27254 27340 26984 27093 -224 164 2,598 -53  
Total Volume and Open Interest 96,453 105,358 +373  
DAX(EUREX) Weekly Monthly
Sep21 210720 15137.0 15287.0 15077.0 15210.0 +116.0 83,625 83,471 -4,817  
Dec21 210720 15150.0 15253.0 15135.0 15183.0 +116.0 75 370 +6  
Mar22 210720 15162.0 15162.0 15162.0 15162.0 +115.0 0 5 +0  
Total Volume and Open Interest 83,700 83,846 -4,811  
Mini-DAX(EUREX)
Sep21 210720 15124.0 15295.0 15077.0 15210.0 +116.0 52,976 18,254 -587  
Dec21 210720 15133.0 15252.0 15070.0 15183.0 +116.0 46 271 +9  
Mar22 210720 15101.0 15162.0 15101.0 15162.0 +115.0 0 6 +0  
Total Volume and Open Interest 53,022 18,531 -578  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210720 3928 3972 3912 3950 +35 831,665 2,934,047 +46,041  
Dec21 210720 3913 3946 3903 3928 +35 686 104,858 +630  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210720 11866 11971 11845 11951 +84 32,996 141,610 +1,579  
Dec21 210720 11856 11936 11856 11919 +84 16 811 +5  
Mar22 210720 11800 11800 11800 11800 +84 0 1 +0  
Total Volume and Open Interest 33,012 142,422 +1,584  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210720 6783.50 6859.00 6754.00 6813.50 +45.50 116,453 619,931 +8,383  
Dec21 210720 6781.50 6781.50 6781.50 6781.50 +46.00 7 61 +1  
Mar22 210720 6717.00 6717.00 6717.00 6717.00 +43.00 0 4 +0  
Total Volume and Open Interest 116,460 619,999 +8,384  
SPI 200(SFE) Weekly Monthly
Sep21 210720 7191.0 7198.0 7091.0 7161.0 -36.0 34,860 259,553 -4,852  
Dec21 210720 7119.0 7119.0 7119.0 7119.0 -34.0 1 146 +1  
Mar22 210720 7052.0 7052.0 7052.0 7052.0 -34.0        
Total Volume and Open Interest 34,937 259,764 -6,720  
FTSE MIB(ISE)
Sep21 210720 24005.00 24210.00 23785.00 24065.00 +114.00 17,483 77,532 +1,180  
Dec21 210720 23810.00 23875.00 23540.00 23750.00 +104.00 15 335 +11  
Mar22 210720 23588.00 23588.00 23588.00 23588.00 +122.00 5 11 +5  
Total Volume and Open Interest 17,503 77,878 +1,196  
KOSPI 200(KFE)
Sep21 210720 426.00 428.50 425.60 428.50 -0.80 170,891 237,389 -4,379  
Dec21 210720 425.30 428.00 425.30 428.00 -0.80 175 28,937 -10  
Mar22 210720 425.35 425.35 425.35 425.35 -0.80 0 2,687 +0  
Total Volume and Open Interest 171,066 285,022 -4,389  
GSCI(CME) Weekly Monthly
Aug21 210720 511.50 513.95 504.25 512.75 +7.60 23 1,760 +1  
Sep21 210720 512.10 512.10 512.10 512.10 +7.60        
Oct21 210720 510.10 510.10 510.10 510.10 +3.60        
Total Volume and Open Interest 23 1,760 -2,233  
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!!!