Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210721 1449.25 1451.50 1428.75 1439.25 -4.25 24,475 51,778 +991 Hover/Click
Sep21 210721 1403.00 1406.00 1383.75 1397.75 -1.25 14,626 40,292 -190 Hover/Click
Nov21 210721 1393.25 1397.00 1375.00 1389.75 +1.25 97,139 372,557 +1,885 Hover/Click
Jan22 210721 1395.00 1399.25 1378.50 1393.00 +2.00 7,959 66,453 +875 Hover/Click
Mar22 210721 1374.25 1378.75 1361.25 1376.25 +5.75 5,447 82,856 +717 Hover/Click
May22 210721 1365.00 1371.50 1354.00 1369.75 +6.50 2,384 36,648 +192 Hover/Click
Jul22 210721 1365.50 1367.50 1351.25 1366.00 +6.50 1,740 22,626 +213 Hover/Click
Aug22 210721 1347.75 1348.00 1335.75 1347.75 +6.00 81 940 +24 Hover/Click
Sep22 210721 1305.50 1305.50 1288.50 1302.50 +3.00 73 1,172 +17 Hover/Click
Nov22 210721 1276.00 1280.25 1261.75 1274.25 -0.25 1,283 14,575 +162 Hover/Click
Jan23 210721 1277.00 1278.75 1264.25 1275.00 +0.25 6 614 +0 Hover/Click
Mar23 210721 1257.00 1259.50 1251.00 1259.25 unch 0 437 +0 Hover/Click
May23 210721 1256.00 1256.00 1251.25 1256.00 unch 0 14 +0 Hover/Click
Jul23 210721 1253.00 1256.75 1251.25 1256.75 +0.25 0 59 +0 Hover/Click
Total Volume and Open Interest 155,214 691,408 +4,885  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210721 366.10 371.50 365.10 369.80 +4.30 17,784 44,986 -799 Hover/Click
Sep21 210721 366.20 371.20 365.20 369.60 +4.00 11,757 45,242 +699 Hover/Click
Oct21 210721 367.00 371.50 365.10 370.00 +4.20 7,362 27,882 +1,424 Hover/Click
Dec21 210721 370.50 375.70 368.90 374.00 +4.30 33,822 150,940 -1,261 Hover/Click
Jan22 210721 370.60 375.90 369.00 374.30 +4.90 4,538 29,118 -473 Hover/Click
Mar22 210721 366.90 372.40 365.50 371.40 +5.80 2,583 34,579 -1 Hover/Click
May22 210721 365.10 370.50 364.10 370.00 +6.20 1,000 18,310 +7 Hover/Click
Jul22 210721 366.20 371.50 365.50 371.10 +6.20 412 10,307 +10 Hover/Click
Aug22 210721 364.60 368.90 363.90 368.70 +6.00 55 2,564 +8 Hover/Click
Sep22 210721 361.50 364.00 359.40 364.00 +5.20 29 2,020 -2 Hover/Click
Total Volume and Open Interest 79,392 374,093 -382  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210721 67.20 67.45 64.93 65.46 -1.56 20,359 53,120 -3,954 Hover/Click
Sep21 210721 65.74 66.02 63.66 64.22 -1.37 17,554 54,991 +1,747 Hover/Click
Oct21 210721 64.66 64.94 62.73 63.28 -1.26 10,114 42,070 -230 Hover/Click
Dec21 210721 64.07 64.37 62.15 62.78 -1.15 59,684 183,260 -4,176 Hover/Click
Jan22 210721 63.31 63.49 61.33 62.06 -1.04 7,571 45,986 +688 Hover/Click
Mar22 210721 62.05 62.19 60.11 60.90 -0.95 5,189 36,924 +35 Hover/Click
May22 210721 60.88 61.01 59.00 59.84 -0.87 2,601 25,037 -100 Hover/Click
Jul22 210721 60.21 60.21 58.19 59.10 -0.78 1,141 14,390 +112 Hover/Click
Aug22 210721 58.28 59.16 57.31 58.19 -0.74 80 1,370 -4 Hover/Click
Sep22 210721 57.14 58.31 56.46 57.38 -0.76 69 1,896 +8 Hover/Click
Total Volume and Open Interest 125,116 473,468 -5,986  
Canola(WCE) Weekly Monthly
Nov21 210721 904.3 909.1 859.1 879.9 -29.2 13,355 127,422 -641 Hover/Click
Jan22 210721 885.2 890.0 844.2 867.1 -24.3 4,440 55,460 +1,266 Hover/Click
Mar22 210721 867.0 871.3 833.0 852.0 -22.0 2,197 14,164 +553 Hover/Click
May22 210721 845.7 849.9 816.1 832.7 -20.1 802 5,490 +2 Hover/Click
Jul22 210721 817.6 821.8 778.0 807.8 -17.7 507 3,058 +210 Hover/Click
Total Volume and Open Interest 21,459 207,151 +1,500  
Corn(CBOT) Weekly Monthly
Sep21 210721 572.00 579.00 567.75 571.75 unch 67,343 441,594 -6,973 Hover/Click
Dec21 210721 566.00 573.00 562.75 568.50 +2.75 132,571 622,746 +1,549 Hover/Click
Mar22 210721 573.00 579.75 570.00 575.50 +2.50 20,582 172,619 -1,801 Hover/Click
May22 210721 576.75 583.50 574.00 579.25 +2.25 6,632 70,862 +305 Hover/Click
Jul22 210721 577.00 583.00 574.00 579.00 +2.50 6,669 80,773 -325 Hover/Click
Sep22 210721 519.00 523.00 516.50 519.75 +0.75 1,237 20,554 +242 Hover/Click
Dec22 210721 502.00 504.25 499.50 501.50 -0.25 2,459 60,997 -31 Hover/Click
Mar23 210721 509.25 510.75 506.75 508.50 -0.25 51 2,371 +13 Hover/Click
May23 210721 510.50 514.25 510.25 512.00 -0.25 7 234 -2 Hover/Click
Jul23 210721 514.25 517.75 512.75 514.25 -0.25 12 972 -5 Hover/Click
Total Volume and Open Interest 237,599 1,477,602 -7,024  
Wheat(CBOT) Weekly Monthly
Sep21 210721 701.00 712.00 700.00 710.75 +10.25 74,215 160,419 -1,402 Hover/Click
Dec21 210721 709.25 720.75 708.75 719.75 +11.00 45,594 105,494 +151 Hover/Click
Mar22 210721 715.25 727.00 714.75 726.25 +11.25 14,306 37,336 +1,550 Hover/Click
May22 210721 718.50 727.50 715.75 726.75 +11.00 3,976 6,692 -20 Hover/Click
Jul22 210721 695.25 708.50 695.25 708.25 +10.00 4,173 18,442 +285 Hover/Click
Sep22 210721 698.75 710.00 698.75 710.00 +10.00 318 1,655 +92 Hover/Click
Total Volume and Open Interest 143,734 337,581 +898  
Wheat(KCBT) Weekly Monthly
Sep21 210721 660.00 670.50 660.00 668.75 +8.50 27,323 102,904 -542 Hover/Click
Dec21 210721 671.00 681.25 671.00 679.75 +8.50 14,976 66,927 +877 Hover/Click
Mar22 210721 679.00 688.00 679.00 687.00 +8.50 5,919 19,974 +1,007 Hover/Click
May22 210721 683.00 689.25 682.00 688.75 +8.50 838 3,460 +3 Hover/Click
Jul22 210721 666.00 676.50 666.00 676.00 +8.75 814 4,986 +329 Hover/Click
Sep22 210721 674.75 678.00 673.50 677.50 +8.75 37 826 -7 Hover/Click
Dec22 210721 675.00 684.50 675.00 683.75 +8.75 6 1,456 +0 Hover/Click
Total Volume and Open Interest 49,913 200,660 +1,667  
Wheat(MGE) Weekly Monthly
Sep21 210721 917.00 917.75 892.00 897.75 -18.25 6,871 42,697 -765 Hover/Click
Dec21 210721 906.00 906.75 882.50 887.25 -17.25 3,363 24,194 +619 Hover/Click
Mar22 210721 893.50 893.50 873.25 876.50 -15.75 718 8,343 +220 Hover/Click
May22 210721 880.25 880.50 865.00 866.50 -13.75 214 2,587 +148 Hover/Click
Jul22 210721 868.75 868.75 853.75 854.50 -11.50 73 753 +22 Hover/Click
Sep22 210721 770.00 775.00 763.25 770.25 -0.75 33 757 +57 Hover/Click
Total Volume and Open Interest 11,280 79,650 +307  
Oats(CBOT) Weekly Monthly
Sep21 210721 454.00 465.00 453.50 454.75 +4.00 79 774 -2 Hover/Click
Dec21 210721 448.00 460.75 445.75 450.00 +5.00 337 3,602 +36 Hover/Click
Mar22 210721 459.00 459.00 447.00 447.00 +5.25 2 114 +0 Hover/Click
May22 210721 446.75 446.75 446.75 446.75 +5.25 0 10 +0 Hover/Click
Total Volume and Open Interest 418 4,512 +34  
Rough Rice(CBOT) Weekly Monthly
Jul21 210714 12.83 12.83 12.83 12.83 unch 13 12 -15 Hover/Click
Sep21 210721 13.16 13.34 13.15 13.31 +0.12 228 6,609 -49 Hover/Click
Nov21 210721 13.39 13.54 13.39 13.53 +0.12 4 322 +2 Hover/Click
Jan22 210721 13.64 13.64 13.64 13.64 +0.09 2 38 +0 Hover/Click
Total Volume and Open Interest 234 6,995 -47  
Live Cattle(CME) Weekly Monthly
Aug21 210721 119.830 120.480 119.480 120.050 +0.265 20,125 54,717 -4,894 Hover/Click
Oct21 210721 124.800 125.635 124.135 125.250 +0.550 24,523 120,088 +1,398 Hover/Click
Dec21 210721 130.325 131.485 130.000 131.050 +0.615 12,861 59,444 +1,200 Hover/Click
Feb22 210721 135.575 136.600 135.285 136.325 +0.640 7,595 40,673 +1,810 Hover/Click
Apr22 210721 138.000 138.850 137.650 138.630 +0.530 3,381 18,296 +718 Hover/Click
Jun22 210721 132.285 132.985 131.950 132.685 +0.500 709 5,924 +89 Hover/Click
Total Volume and Open Interest 69,571 301,470 +479  
Feeder Cattle(CME) Weekly Monthly
Aug21 210721 155.150 156.985 154.785 156.785 +1.250 5,516 13,569 -636 Hover/Click
Sep21 210721 157.735 159.485 157.150 159.300 +1.515 4,859 12,046 +795 Hover/Click
Oct21 210721 159.600 161.300 159.080 161.100 +1.315 2,860 8,353 +189 Hover/Click
Nov21 210721 160.900 162.500 160.485 162.250 +1.150 1,195 5,741 +8 Hover/Click
Jan22 210721 160.500 162.500 160.500 162.250 +1.120 591 3,581 -65 Hover/Click
Mar22 210721 161.450 163.350 161.450 162.850 +0.700 175 1,719 -16 Hover/Click
Apr22 210721 162.400 164.750 162.400 164.130 +0.845 44 444 +11 Hover/Click
Total Volume and Open Interest 15,269 45,752 +304  
Lean Hogs(CME) Weekly Monthly
Aug21 210721 105.300 106.650 105.300 106.580 +1.580 16,870 39,251 -2,139 Hover/Click
Oct21 210721 91.200 92.450 91.180 92.400 +1.370 13,351 96,468 +1,302 Hover/Click
Dec21 210721 84.500 85.430 84.450 85.330 +0.800 6,403 56,587 +1,029 Hover/Click
Feb22 210721 87.380 87.880 87.280 87.800 +0.420 2,950 29,700 +868 Hover/Click
Apr22 210721 88.950 89.030 88.780 89.000 +0.050 1,757 22,902 +550 Hover/Click
May22 210721 92.130 92.130 91.900 92.050 +0.100 29 557 +11  
Jun22 210721 95.800 95.850 95.650 95.780 -0.020 632 11,016 +282 Hover/Click
Jul22 210721 94.830 94.830 94.700 94.750 +0.050 81 2,964 +30 Hover/Click
Total Volume and Open Interest 42,104 260,796 +1,944  
Class III Milk(CME) Weekly Monthly
Jul21 210721 16.66 16.70 16.56 16.65 -0.01 152 4,108 -90 Hover/Click
Aug21 210721 16.60 16.60 16.09 16.10 -0.19 498 4,724 +100 Hover/Click
Sep21 210721 16.87 16.94 16.57 16.60 -0.28 243 4,545 +43 Hover/Click
Oct21 210721 17.55 17.74 17.40 17.40 -0.19 46 2,745 +19 Hover/Click
Nov21 210721 17.82 17.86 17.80 17.80 -0.05 57 2,512 +30 Hover/Click
Dec21 210721 17.70 17.70 17.67 17.67 +0.01 58 2,059 +28 Hover/Click
Jan22 210721 17.50 17.50 17.43 17.43 -0.03 10 1,165 +7 Hover/Click
Feb22 210721 17.49 17.49 17.45 17.45 -0.05 4 949 +4 Hover/Click
Mar22 210721 17.47 17.48 17.46 17.46 unch 5 893 +4 Hover/Click
Apr22 210721 17.49 17.49 17.46 17.46 -0.14 28 510 +22 Hover/Click
May22 210721 17.55 17.55 17.55 17.55 -0.06 25 569 +25 Hover/Click
Jun22 210721 17.59 17.60 17.57 17.57 +0.01 9 508 +9 Hover/Click
Jul22 210721 17.67 17.72 17.67 17.72 unch 3 155 +3 Hover/Click
Total Volume and Open Interest 1,144 26,090 +210  
Cocoa(ICE) Weekly Monthly
Sep21 210721 2257 2285 2249 2265 +8 26,442 106,135 +1,600 Hover/Click
Dec21 210721 2308 2337 2304 2317 +7 16,877 71,198 +505 Hover/Click
Mar22 210721 2332 2359 2330 2344 +11 7,125 42,338 +1,381 Hover/Click
May22 210721 2350 2374 2348 2362 +11 2,181 11,961 +408 Hover/Click
Jul22 210721 2372 2388 2364 2377 +10 1,510 6,979 +548 Hover/Click
Sep22 210721 2388 2405 2378 2391 +7 535 8,889 +226 Hover/Click
Dec22 210721 2391 2408 2378 2391 +4 495 10,651 +168 Hover/Click
Total Volume and Open Interest 55,451 259,744 +5,080  
Coffee "C"(ICE) Weekly Monthly
Jul21 210720 165.65 165.65 165.65 165.65 +10.40 35 5 +0 Hover/Click
Sep21 210721 167.10 177.90 166.55 176.00 +9.20 23,242 122,752 +15 Hover/Click
Dec21 210721 169.75 180.85 169.55 178.90 +9.20 10,734 70,887 +1,999 Hover/Click
Mar22 210721 172.00 182.90 171.80 181.05 +9.10 4,966 47,897 +66 Hover/Click
May22 210721 172.60 183.75 172.60 181.95 +8.90 1,850 12,203 +273 Hover/Click
Jul22 210721 174.75 184.25 174.20 182.55 +8.75 714 6,786 -18 Hover/Click
Total Volume and Open Interest 42,379 282,476 +2,556  
Orange Juice(ICE) Weekly Monthly
Sep21 210721 133.35 133.40 129.10 131.55 -1.30 462 9,477 -45 Hover/Click
Nov21 210721 135.00 135.50 131.55 133.75 -1.30 46 1,370 +22 Hover/Click
Jan22 210721 137.65 137.70 136.45 136.45 -1.55 1 531 +0 Hover/Click
Mar22 210721 138.85 138.85 138.85 138.85 -1.55 0 23 +0 Hover/Click
May22 210721 140.60 140.60 140.60 140.60 -1.45 0 1 +0 Hover/Click
Jul22 210721 142.60 142.60 142.60 142.60 -1.45       Hover/Click
Total Volume and Open Interest 509 11,402 -23  
Sugar #11(ICE) Weekly Monthly
Oct21 210721 17.55 17.69 17.27 17.67 +0.26 48,089 415,346 -4,408 Hover/Click
Mar22 210721 17.94 18.10 17.72 18.09 +0.23 16,737 205,573 -416 Hover/Click
May22 210721 17.10 17.27 16.90 17.26 +0.21 5,943 95,361 -1,050 Hover/Click
Jul22 210721 16.39 16.54 16.22 16.53 +0.17 3,386 82,433 +129 Hover/Click
Oct22 210721 16.08 16.16 15.89 16.16 +0.13 1,739 56,351 +369 Hover/Click
Mar23 210721 16.19 16.26 16.00 16.25 +0.12 498 25,193 +131 Hover/Click
May23 210721 15.17 15.27 15.04 15.23 +0.08 297 11,779 +21 Hover/Click
Jul23 210721 14.51 14.51 14.36 14.48 +0.03 215 14,059 -55 Hover/Click
Total Volume and Open Interest 77,119 918,047 -5,257  
London Cocoa(LCE) Weekly Monthly
Sep21 210721 1563 1598 1556 1570 +11 9,260 57,242 +492 Hover/Click
Dec21 210721 1609 1640 1608 1619 +9 9,643 63,277 +1,283 Hover/Click
Mar22 210721 1634 1658 1628 1638 +9 8,460 62,672 +1,409 Hover/Click
May22 210721 1644 1671 1642 1651 +9 5,064 27,734 +629 Hover/Click
Jul22 210721 1652 1680 1652 1660 +8 1,917 12,469 +574 Hover/Click
Sep22 210721 1661 1686 1661 1668 +7 2,287 17,023 +606 Hover/Click
Dec22 210721 1672 1689 1668 1670 +3 1,342 7,373 +646 Hover/Click
Total Volume and Open Interest 38,041 249,750 +5,648  
London Sugar(LCE) Weekly Monthly
Oct21 210721 449.10 452.40 446.00 450.40 +1.10 4,079 38,359 +330 Hover/Click
Dec21 210721 458.40 464.20 456.00 463.10 +4.00 743 11,459 +63 Hover/Click
Mar22 210721 466.60 471.70 464.40 471.00 +4.50 273 9,524 +37 Hover/Click
May22 210721 462.20 466.20 460.00 466.00 +3.50 202 6,352 -5 Hover/Click
Aug22 210721 452.60 456.40 450.80 456.30 +3.20 81 4,436 +29 Hover/Click
Total Volume and Open Interest 5,394 73,443 +464  
Cotton(ICE) Weekly Monthly
Oct21 210721 88.47 89.09 88.47 89.09 +0.22 205 317 -15 Hover/Click
Dec21 210721 88.51 88.85 87.85 88.69 +0.18 32,047 154,225 -4,561 Hover/Click
Mar22 210721 88.05 88.45 87.54 88.38 +0.30 5,464 43,874 -7 Hover/Click
May22 210721 87.25 87.76 86.90 87.70 +0.35 1,702 8,036 -365 Hover/Click
Jul22 210721 86.00 86.54 85.75 86.48 +0.38 1,110 11,008 -241 Hover/Click
Oct22 210721 81.80 81.80 81.80 81.80 +0.31 3 3 +0 Hover/Click
Total Volume and Open Interest 41,205 233,050 -5,286  
Lumber(CME) Weekly Monthly
Sep21 210721 584.0 584.0 555.0 584.0 +42.0 514 1,481 +13  
Nov21 210721 571.0 571.0 558.0 571.0 +42.0 71 547 +18  
Jan22 210721 582.5 582.5 582.5 582.5 +42.0 6 169 +2  
Mar22 210721 592.4 592.4 592.4 592.4 +42.0 0 54 +0  
May22 210721 601.4 601.4 601.4 601.4 +42.0 1 7 +0  
Jul22 210721 586.6 586.6 586.6 586.6 +42.0        
Sep22 210721 586.6 586.6 586.6 586.6 +42.0        
Total Volume and Open Interest 592 2,258 +33  
Crude Oil(NYM) Weekly Monthly
Sep21 210721 66.45 70.51 66.44 70.30 +3.10 731,958 482,804 +4,716 Hover/Click
Oct21 210721 65.86 69.75 65.86 69.57 +2.95 157,547 216,451 -711 Hover/Click
Nov21 210721 65.33 68.91 65.20 68.78 +2.83 64,512 149,794 +1,355 Hover/Click
Dec21 210721 64.51 68.16 64.51 68.05 +2.71 133,887 307,550 +7 Hover/Click
Jan22 210721 64.25 67.49 64.14 67.38 +2.60 37,308 74,783 -6,301 Hover/Click
Feb22 210721 63.87 66.88 63.66 66.80 +2.53 13,160 64,435 +631 Hover/Click
Mar22 210721 63.39 66.35 63.12 66.28 +2.48 22,761 86,415 +2,302 Hover/Click
Apr22 210721 63.25 65.85 62.95 65.79 +2.45 9,098 45,137 -1,480 Hover/Click
May22 210721 62.45 65.36 62.31 65.31 +2.41 9,663 39,446 -779 Hover/Click
Jun22 210721 62.02 64.92 61.72 64.85 +2.38 44,605 140,935 -139 Hover/Click
Jul22 210721 61.55 64.37 61.49 64.37 +2.34 5,608 32,125 +963 Hover/Click
Aug22 210721 63.11 63.92 61.43 63.91 +2.30 1,760 26,425 -49 Hover/Click
Sep22 210721 62.09 63.51 60.69 63.49 +2.27 8,859 51,273 +1,866 Hover/Click
Oct22 210721 63.08 63.08 60.72 63.08 +2.23 1,082 22,155 +460 Hover/Click
Nov22 210721 62.65 62.71 60.32 62.71 +2.20 917 27,902 +313 Hover/Click
Dec22 210721 59.91 62.42 59.51 62.36 +2.17 47,123 181,714 +1,213 Hover/Click
Total Volume and Open Interest 1,406,718 2,268,027 -34,448  
e-miNY Crude Oil(NYM)
Sep21 210721 66.475 70.500 66.425 70.300 +3.100 33,548 3,128 +890  
Oct21 210721 65.925 69.725 65.900 69.575 +2.950 2,296 243 -46  
Nov21 210721 65.350 68.825 65.225 68.775 +2.825 83 156 +18  
Dec21 210721 64.925 68.150 64.550 68.050 +2.700 367 350 -11  
Jan22 210721 66.600 67.500 66.475 67.375 +2.600 64 57 +0  
Feb22 210721 65.900 66.800 65.900 66.800 +2.525 8 30 +3  
Mar22 210721 65.600 66.275 65.600 66.275 +2.475 14 34 +0  
Apr22 210721 63.525 65.850 63.525 65.800 +2.450 9 34 -1  
May22 210721 62.450 65.300 62.450 65.300 +2.400 0 11 +0  
Jun22 210721 63.200 64.850 63.150 64.850 +2.375 14 100 +9  
Total Volume and Open Interest 36,433 4,277 -68  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210721 199.57 209.27 199.57 208.70 +7.43 51,251 68,920 -5,989 Hover/Click
Sep21 210721 199.73 209.42 199.42 208.86 +7.44 51,715 105,943 +5,770 Hover/Click
Oct21 210721 200.11 209.31 199.63 208.78 +7.45 13,451 36,595 -161 Hover/Click
Nov21 210721 200.21 209.06 199.50 208.55 +7.40 4,442 33,376 +120 Hover/Click
Dec21 210721 199.42 208.75 199.24 208.23 +7.33 22,221 59,503 +2,572 Hover/Click
Jan22 210721 203.74 208.28 199.22 207.80 +7.23 4,501 21,549 -708 Hover/Click
Feb22 210721 202.38 207.50 198.25 207.06 +7.13 2,792 11,609 +207 Hover/Click
Mar22 210721 200.75 206.10 197.17 205.90 +7.05 8,341 19,815 +2,439 Hover/Click
Apr22 210721 200.90 204.50 200.84 204.33 +6.96 1,354 4,733 +317 Hover/Click
May22 210721 199.54 203.32 199.52 203.32 +6.85 1,275 2,959 -30 Hover/Click
Jun22 210721 199.25 203.08 194.47 202.69 +6.75 4,084 23,638 -362 Hover/Click
Jul22 210721 199.29 202.52 198.95 202.52 +6.65 367 2,413 +67 Hover/Click
Aug22 210721 199.00 202.44 199.00 202.44 +6.58 235 1,908 +63 Hover/Click
Sep22 210721 202.36 202.36 202.36 202.36 +6.50 162 1,579 +24 Hover/Click
Total Volume and Open Interest 167,798 419,307 +4,240  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210721 211.08 221.77 210.64 221.67 +8.52 45,280 71,881 -6,180 Hover/Click
Sep21 210721 209.10 219.59 208.51 219.41 +8.37 72,995 127,616 +4,536 Hover/Click
Oct21 210721 196.40 206.26 195.60 206.06 +8.03 26,962 47,256 +717 Hover/Click
Nov21 210721 192.50 201.87 191.75 201.71 +7.91 12,576 32,615 +1,102 Hover/Click
Dec21 210721 188.81 198.59 188.71 198.44 +7.77 13,916 47,582 -1,613 Hover/Click
Jan22 210721 192.49 197.13 188.60 197.11 +7.65 2,327 10,563 -193 Hover/Click
Feb22 210721 192.25 197.01 191.97 196.99 +7.54 1,288 7,832 +36 Hover/Click
Mar22 210721 189.80 197.70 189.80 197.66 +7.42 1,440 10,528 -369 Hover/Click
Apr22 210721 207.00 209.53 206.80 209.53 +7.30 599 4,977 +212 Hover/Click
May22 210721 204.66 209.27 204.66 209.27 +7.11 494 1,831 -22 Hover/Click
Total Volume and Open Interest 180,017 374,036 -1,829  
e-miNY RBOB Gasoline(NYM)
Aug21 210721 221.67 221.67 221.67 221.67 +8.52 0 2 +0  
Sep21 210721 219.41 219.41 219.41 219.41 +8.37        
Oct21 210721 206.06 206.06 206.06 206.06 +8.03        
Nov21 210721 201.71 201.71 201.71 201.71 +7.91        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210721 3.927 3.965 3.891 3.959 +0.083 124,163 85,355 -16,777 Hover/Click
Sep21 210721 3.900 3.943 3.870 3.938 +0.086 73,761 311,648 -2,089 Hover/Click
Oct21 210721 3.900 3.939 3.870 3.935 +0.086 29,688 156,040 +155 Hover/Click
Nov21 210721 3.952 3.994 3.928 3.990 +0.086 13,685 106,752 -693 Hover/Click
Dec21 210721 4.044 4.087 4.024 4.084 +0.086 12,396 70,407 -318 Hover/Click
Jan22 210721 4.101 4.146 4.082 4.141 +0.085 19,023 119,029 +108 Hover/Click
Feb22 210721 4.013 4.057 3.998 4.053 +0.083 6,962 47,777 -201 Hover/Click
Mar22 210721 3.754 3.792 3.741 3.781 +0.070 10,400 98,885 +1,195 Hover/Click
Apr22 210721 3.128 3.178 3.126 3.157 +0.052 8,274 98,156 +214 Hover/Click
May22 210721 3.035 3.083 3.032 3.064 +0.050 3,261 85,178 +392 Hover/Click
Jun22 210721 3.065 3.109 3.063 3.092 +0.049 959 27,471 -120 Hover/Click
Jul22 210721 3.100 3.145 3.097 3.126 +0.048 1,609 21,738 +13 Hover/Click
Aug22 210721 3.107 3.150 3.107 3.134 +0.049 1,751 23,781 +464 Hover/Click
Sep22 210721 3.092 3.133 3.090 3.118 +0.049 1,601 22,911 +359 Hover/Click
Oct22 210721 3.113 3.155 3.109 3.138 +0.049 3,138 61,347 -203 Hover/Click
Nov22 210721 3.182 3.208 3.180 3.193 +0.048 1,256 25,119 +321 Hover/Click
Total Volume and Open Interest 314,097 1,449,040 -16,608  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210721 68.92 72.38 68.63 72.23 +2.88 510,920 321,724 -42,758 Hover/Click
Oct21 210721 68.36 71.75 68.02 71.63 +2.86 305,420 431,532 +22,702 Hover/Click
Nov21 210721 67.81 71.09 67.45 70.98 +2.78 139,774 209,574 +1,325 Hover/Click
Dec21 210721 67.20 70.42 66.86 70.31 +2.70 241,799 268,197 -6,668 Hover/Click
Jan22 210721 66.70 69.81 66.36 69.71 +2.63 41,320 105,228 +230 Hover/Click
Feb22 210721 66.26 69.26 65.97 69.17 +2.57 24,762 81,642 +995 Hover/Click
Mar22 210721 65.79 68.80 65.55 68.72 +2.53 37,677 94,886 -188 Hover/Click
Apr22 210721 65.50 68.37 65.29 68.33 +2.50 8,577 40,764 +768 Hover/Click
May22 210721 65.00 68.01 65.00 67.96 +2.47 5,089 39,141 -494 Hover/Click
Jun22 210721 64.85 67.66 64.46 67.61 +2.45 49,108 137,766 +2,647 Hover/Click
Jul22 210721 64.84 67.26 64.84 67.26 +2.42 1,301 36,181 -81 Hover/Click
Aug22 210721 67.35 67.35 66.93 66.93 +2.39 1,861 30,077 -85 Hover/Click
Sep22 210721 66.62 66.62 66.62 66.62 +2.36 4,015 38,597 +788 Hover/Click
Oct22 210721 66.30 66.30 66.30 66.30 +2.33 626 22,518 -5 Hover/Click
Total Volume and Open Interest 1,475,157 2,338,216 -20,933  
Gas Oil(ICE) Weekly Monthly
Aug21 210721 562.00 589.00 560.00 585.25 +23.00 132,989 188,911 -6,256 Hover/Click
Sep21 210721 562.00 590.00 561.00 586.00 +22.75 70,129 167,898 -380 Hover/Click
Oct21 210721 563.25 590.25 562.00 586.50 +22.50 42,930 145,553 +103 Hover/Click
Nov21 210721 561.50 587.75 561.25 584.25 +22.25 20,280 87,682 +145 Hover/Click
Dec21 210721 556.50 584.25 556.50 580.75 +21.50 61,292 156,759 -4,107 Hover/Click
Jan22 210721 557.00 582.25 557.00 579.00 +21.25 6,595 56,155 -8 Hover/Click
Feb22 210721 556.50 581.25 556.50 578.00 +21.25 4,585 16,462 +91 Hover/Click
Mar22 210721 555.25 579.50 555.25 576.50 +21.00 8,996 22,407 +1,116 Hover/Click
Apr22 210721 554.25 577.25 554.25 574.50 +20.50 1,586 7,846 +136 Hover/Click
May22 210721 551.25 575.25 551.25 572.25 +20.25 2,218 11,092 +254 Hover/Click
Total Volume and Open Interest 372,921 1,012,741 -7,348  
Ethanol(CBOT)
Aug21 210721 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210721 2.320 2.320 2.320 2.320 unch        
Oct21 210721 2.307 2.307 2.307 2.307 unch        
Nov21 210721 2.307 2.307 2.307 2.307 unch        
Dec21 210721 2.307 2.307 2.307 2.307 unch        
Jan22 210721 2.237 2.237 2.237 2.237 unch        
Feb22 210721 2.237 2.237 2.237 2.237 unch        
Mar22 210721 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210721 66.80 70.50 66.52 70.30 +3.10 78,822 106,216 +8,491 Hover/Click
Oct21 210721 66.21 69.74 65.94 69.57 +2.95 53,646 48,445 +1,752 Hover/Click
Nov21 210721 65.52 68.87 65.24 68.78 +2.83 34,970 27,302 -227 Hover/Click
Dec21 210721 64.90 68.15 64.82 68.05 +2.71 43,155 114,382 -2,710 Hover/Click
Jan22 210721 64.36 67.48 64.36 67.38 +2.60 9,873 14,756 -447 Hover/Click
Feb22 210721 64.90 66.83 64.90 66.80 +2.53 3,139 10,680 +335 Hover/Click
Mar22 210721 64.42 66.33 64.42 66.28 +2.48 5,220 20,890 -59 Hover/Click
Apr22 210721 63.96 65.79 63.96 65.79 +2.45 933 11,350 +210 Hover/Click
May22 210721 64.65 65.31 64.52 65.31 +2.41 719 5,643 -15 Hover/Click
Jun22 210721 63.35 64.87 63.35 64.85 +2.38 8,294 43,355 +250 Hover/Click
Jul22 210721 64.37 64.37 64.37 64.37 +2.34 282 3,394 +31 Hover/Click
Aug22 210721 63.91 63.91 63.91 63.91 +2.30 262 3,499 -161 Hover/Click
Sep22 210721 63.49 63.49 63.49 63.49 +2.27 761 7,942 -25 Hover/Click
Oct22 210721 63.08 63.08 63.08 63.08 +2.23 124 4,452 +29 Hover/Click
Nov22 210721 62.71 62.71 62.71 62.71 +2.20 241 5,023 +54 Hover/Click
Dec22 210721 60.43 62.36 60.43 62.36 +2.17 12,799 89,047 +765 Hover/Click
Total Volume and Open Interest 256,557 578,204 -14,408  
US Dollar Index(ICE) Weekly Monthly
Sep21 210721 92.970 93.195 92.730 92.760 -0.220 24,198 36,646 +404 Hover/Click
Dec21 210721 92.970 93.160 92.710 92.745 -0.215 456 1,105 -28 Hover/Click
Mar22 210721 92.950 93.030 92.680 92.680 -0.220 12 107 -3 Hover/Click
Total Volume and Open Interest 24,666 37,858 +373  
Australian Dollar(CME) Weekly Monthly
Sep21 210721 73.30 73.64 72.91 73.59 +0.27 107,831 161,181 +1,244 Hover/Click
Dec21 210721 73.32 73.66 72.94 73.61 +0.27 57 356 +5 Hover/Click
Mar22 210721 73.64 73.68 72.98 73.64 +0.27 0 39 +0 Hover/Click
Total Volume and Open Interest 108,025 161,777 +1,175  
British Pound(CME) Weekly Monthly
Sep21 210721 136.30 137.25 135.93 137.17 +0.90 146,696 179,968 +9,786 Hover/Click
Dec21 210721 136.42 137.24 135.96 137.19 +0.90 137 2,229 +39 Hover/Click
Mar22 210721 137.24 137.26 136.03 137.24 +0.90 0 168 +0 Hover/Click
Total Volume and Open Interest 147,347 183,225 +8,856  
Canadian Dollar(CME) Weekly Monthly
Sep21 210721 78.87 79.83 78.55 79.61 +0.84 139,044 190,979 +4,799 Hover/Click
Dec21 210721 78.86 79.81 78.56 79.61 +0.84 538 7,392 +97 Hover/Click
Mar22 210721 79.43 79.82 78.58 79.61 +0.83 35 591 +33 Hover/Click
Jun22 210721 79.43 79.74 78.55 79.59 +0.84 6 110 +2 Hover/Click
Total Volume and Open Interest 139,725 200,366 +4,899  
Japanese Yen(CME) Weekly Monthly
Sep21 210721 91.05 91.11 90.63 90.73 -0.37 147,333 195,367 -3,192 Hover/Click
Dec21 210721 91.08 91.17 90.72 90.80 -0.37 63 862 +9 Hover/Click
Mar22 210721 90.93 90.93 90.85 90.93 -0.37 0 5 +0 Hover/Click
Total Volume and Open Interest 147,718 196,794 -3,893  
Swiss Franc(CME) Weekly Monthly
Sep21 210721 108.71 109.20 108.48 109.17 +0.46 24,690 43,792 -25 Hover/Click
Dec21 210721 108.76 109.44 108.75 109.43 +0.46 17 116 +9 Hover/Click
Mar22 210721 109.73 109.73 109.73 109.73 +0.46 0 33 +0 Hover/Click
Total Volume and Open Interest 24,707 43,954 -16  
EuroFX(CME) Weekly Monthly
Sep21 210721 117.93 118.18 117.64 118.13 +0.18 224,040 664,431 -9,599 Hover/Click
Dec21 210721 118.06 118.39 117.86 118.35 +0.18 275 6,399 -20 Hover/Click
Mar22 210721 118.25 118.62 118.13 118.60 +0.17 22 9,607 +9 Hover/Click
Total Volume and Open Interest 224,886 683,029 -11,770  
Mexican Peso(CME) Weekly Monthly
Sep21 210721 492.63 493.50 490.13 491.25 -1.88 57,590 145,881 -281 Hover/Click
Dec21 210721 484.63 487.25 484.25 485.38 -1.88 142 2,063 -56 Hover/Click
Total Volume and Open Interest 57,732 147,982 -347  
Brazilian Real(CME) Weekly Monthly
Aug21 210721 191.05 192.75 189.25 192.10 +0.45 12,378 36,293 +1,745  
Sep21 210721 190.30 191.95 188.55 191.35 +0.45 292 4,278 +14 Hover/Click
Oct21 210721 188.45 191.30 188.00 190.70 +0.45 0 14 +0  
Nov21 210721 189.95 190.10 187.25 189.95 +0.50        
Total Volume and Open Interest 12,670 40,585 +1,759  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210721 165~040 165~230 163~110 164~010 -1~120 507,648 1,204,464 +4,534 Hover/Click
Dec21 210721 163~070 164~030 161~270 162~140 -1~120 46 61 +21 Hover/Click
Mar22 210721 162~140 162~140 162~140 162~140 -1~120       Hover/Click
Total Volume and Open Interest 507,694 1,204,525 +4,555  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210721 134~170 134~265 133~315 134~035 -0~180 2,253,335 4,143,076 +29,766 Hover/Click
Dec21 210721 133~295 134~065 133~120 133~155 -0~185 2,211 1,569 +874 Hover/Click
Mar22 210721 133~135 133~135 133~135 133~135 -0~185       Hover/Click
Total Volume and Open Interest 2,255,546 4,144,645 +30,640  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210721 124~132 124~180 124~052 124~066 -0~090 1,212,859 3,462,495 +11,918 Hover/Click
Dec21 210721 123~272 124~024 123~230 123~242 -0~090 13 61 +4 Hover/Click
Total Volume and Open Interest 1,212,872 3,462,556 +11,922  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210721 110~090 110~093 110~081 110~083 -0~011 420,320 1,995,196 -646 Hover/Click
Dec21 210721 110~041 110~041 110~041 110~041 -0~011 6 39 +0 Hover/Click
Mar22 210721 110~041 110~041 110~041 110~041 -0~011       Hover/Click
Total Volume and Open Interest 420,326 1,995,235 -646  
Eurodollars(CME) Weekly Monthly
Sep21 210721 99.860 99.860 99.855 99.860 +0.005 288,050 1,015,058 +9,068  
Dec21 210721 99.805 99.805 99.800 99.805 unch 287,280 1,026,602 -34,489  
Mar22 210721 99.820 99.820 99.815 99.820 unch 400,948 875,205 -21,772  
Jun22 210721 99.775 99.780 99.760 99.770 -0.005 320,427 811,899 -5,081  
Sep22 210721 99.710 99.715 99.685 99.695 -0.020 412,323 666,924 +5,401  
Dec22 210721 99.590 99.605 99.555 99.565 -0.035 504,966 900,184 -22,321  
Mar23 210721 99.520 99.535 99.480 99.485 -0.050 337,330 997,061 +6,183  
Jun23 210721 99.420 99.445 99.365 99.375 -0.060 340,826 870,738 -27,157  
Sep23 210721 99.235 99.265 99.165 99.185 -0.065 334,222 762,467 +1,705  
Dec23 210721 99.135 99.175 99.065 99.085 -0.070 583,199 878,227 -47,229  
Mar24 210721 99.050 99.085 98.965 98.985 -0.080 243,535 340,032 +10,825  
Jun24 210721 98.955 99.000 98.870 98.890 -0.085 189,106 397,192 -10,367  
Sep24 210721 98.875 98.915 98.780 98.805 -0.090 208,906 459,655 -1,058  
Dec24 210721 98.790 98.835 98.695 98.720 -0.095 273,070 723,954 -32,155  
Mar25 210721 98.750 98.790 98.645 98.670 -0.100 105,149 303,481 -4,848  
Jun25 210721 98.695 98.735 98.590 98.615 -0.100 92,728 175,812 -5,320  
Sep25 210721 98.645 98.680 98.535 98.565 -0.100 66,175 195,002 -825  
Dec25 210721 98.580 98.620 98.470 98.500 -0.100 107,168 175,202 -12,164  
Total Volume and Open Interest 5,276,901 12,007,250 -491,087  
Ultra T-Bond(CBOT)
Sep21 210721 200~00 200~31 196~23 198~05 -2~06 235,097 1,225,089 +2,012  
Dec21 210721 196~21 199~00 195~17 196~21 -2~06 1 1 +1  
Mar22 210721 196~21 196~21 196~21 196~21 -2~06        
Total Volume and Open Interest 235,098 1,225,090 +2,013  
Ultra 10-Yr T-Note(CBOT)
Sep21 210721 150~115 150~265 149~100 149~205 -0~300 442,519 1,519,751 -17,455  
Dec21 210721 148~155 148~155 148~155 148~155 -0~300        
Mar22 210721 148~155 148~155 148~155 148~155 -0~300        
Total Volume and Open Interest 442,519 1,519,751 -17,455  
30 Day Federal Funds(CBOT)
Jul21 210721 99.902 99.905 99.900 99.900 unch 12,391 147,303 -1,581  
Aug21 210721 99.905 99.910 99.905 99.905 unch 3,687 113,854 -2,152  
Sep21 210721 99.910 99.915 99.910 99.910 unch 5,169 92,026 -259  
Oct21 210721 99.910 99.915 99.910 99.910 unch 620 78,240 -185  
Nov21 210721 99.915 99.915 99.910 99.910 unch 7,155 93,538 +1,745  
Dec21 210721 99.910 99.915 99.910 99.910 unch 2,587 52,450 +12  
Total Volume and Open Interest 91,577 1,098,573 +115  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210721 152.57 152.64 152.39 152.42 -0.14 720 16,954 +232 Hover/Click
Dec21 210721 152.42 152.42 152.42 152.42 -0.14       Hover/Click
Mar22 210721 152.42 152.42 152.42 152.42 -0.14       Hover/Click
Total Volume and Open Interest 720 16,954 +232  
Euro-Buxl(EUREX)
Sep21 210721 213.78 214.52 211.78 212.16 -1.58 92,070 333,282 +12,418  
Dec21 210721 210.70 210.74 210.52 210.52 -1.58 5 5,123 +0  
Mar22 210721 209.36 209.36 209.36 209.36 -1.58        
Total Volume and Open Interest 92,075 338,405 +12,418  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210721 175.77 176.11 175.41 175.53 -0.32 745,286 1,541,267 +83,868 Hover/Click
Dec21 210721 172.86 172.95 172.58 172.63 -0.32 673 4,927 +609 Hover/Click
Mar22 210721 174.68 174.68 174.68 174.68 -0.32       Hover/Click
Total Volume and Open Interest 745,959 1,546,194 +84,477  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210721 135.01 135.10 134.92 134.97 -0.06 314,394 1,355,189 +32,806 Hover/Click
Dec21 210721 135.74 135.74 135.74 135.74 -0.04 0 38 +0 Hover/Click
Mar22 210721 137.57 137.57 137.57 137.57 -0.06       Hover/Click
Total Volume and Open Interest 314,394 1,355,227 +32,806  
Euro-Schatz(EUREX)
Sep21 210721 112.26 112.28 112.25 112.26 -0.01 234,421 1,318,933 +64,845  
Dec21 210721 112.23 112.23 112.23 112.23 +0.01 0 1 +0  
Mar22 210721 113.61 113.61 113.61 113.61 -0.01        
Total Volume and Open Interest 234,421 1,318,934 +64,845  
3-Mth Euribor(EUREX)
Sep21 210721 100.535 100.535 100.535 100.535 unch 0 1,541 +0  
Dec21 210721 100.525 100.525 100.525 100.525 unch 0 741 +0  
Mar22 210721 100.510 100.510 100.510 100.510 unch 0 778 +0  
Total Volume and Open Interest 50 3,782 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210721 129~30 130~00 129~10 129~12 -0~17 289,728 693,703 +9,843 Hover/Click
Dec21 210721 128~11 128~11 128~11 128~11 -0~17 1 1 +0 Hover/Click
Total Volume and Open Interest 289,729 693,704 +9,843  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210721 99.91 99.92 99.91 99.91 -0.00 45,489 560,997 -2,581  
Dec21 210721 99.86 99.86 99.86 99.86 unch 89,793 480,468 -12,611  
Mar22 210721 99.72 99.74 99.71 99.72 -0.00 123,908 509,084 -16,759  
Jun22 210721 99.64 99.66 99.63 99.64 -0.01 140,332 383,202 +705  
Sep22 210721 99.57 99.60 99.56 99.57 -0.01 141,898 383,958 -9,903  
Dec22 210721 99.54 99.56 99.51 99.51 -0.02 142,504 336,134 +9,565  
Total Volume and Open Interest 1,426,466 4,549,328 +19,954  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210721 100.530 100.535 100.525 100.530 unch 20,455 385,261 +140  
Dec21 210721 100.520 100.525 100.515 100.520 unch 28,310 451,129 +1,319  
Mar22 210721 100.510 100.515 100.505 100.510 +0.005 52,392 287,727 -8,173  
Total Volume and Open Interest 769,733 4,135,370 -31,143  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210721 99.97 99.98 99.97 99.98 unch 5,215 121,489 +1,845  
Dec21 210721 99.95 99.95 99.93 99.95 unch 3,129 144,973 +175  
Mar22 210721 99.90 99.91 99.89 99.91 +0.01 7,192 144,669 -464  
Jun22 210721 99.83 99.85 99.83 99.85 +0.01 12,890 173,740 +1,317  
Sep22 210721 99.73 99.75 99.72 99.75 +0.01 11,096 117,089 -2,360  
Dec22 210721 99.61 99.64 99.60 99.63 +0.01 6,436 83,980 -184  
Mar23 210721 99.52 99.54 99.50 99.53 +0.01 2,385 55,707 +312  
Jun23 210721 99.42 99.44 99.39 99.43 +0.01 3,454 42,969 +531  
Sep23 210721 99.32 99.34 99.32 99.34 unch 766 2,518 +604  
Dec23 210721 99.24 99.26 99.23 99.26 +0.01 95 1,562 +95  
Total Volume and Open Interest 52,658 889,124 +1,871  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210721 98.82 98.88 98.80 98.84 +0.02 166,468 1,254,946 +22,492  
Dec21 210721 98.80 98.80 98.80 98.80 +0.02        
Total Volume and Open Interest 166,468 1,254,946 +22,492  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210721 99.71 99.74 99.70 99.73 +0.01 164,251 819,652 +14,401  
Dec21 210721 99.61 99.61 99.61 99.61 +0.01        
Total Volume and Open Interest 164,251 819,652 +14,401  
Gold(CMX) Weekly Monthly
Aug21 210721 1810.6 1814.4 1794.3 1803.4 -8.0 249,675 224,504 -21,858 Hover/Click
Oct21 210721 1811.5 1815.9 1796.6 1805.1 -8.0 3,002 27,059 +955 Hover/Click
Dec21 210721 1814.7 1818.1 1798.3 1807.4 -7.8 61,413 208,982 +18,555 Hover/Click
Feb22 210721 1814.5 1818.0 1800.0 1809.1 -7.9 2,073 16,969 +494 Hover/Click
Apr22 210721 1811.9 1812.7 1802.6 1811.0 -7.9 83 4,502 +21 Hover/Click
Jun22 210721 1810.6 1813.2 1806.5 1812.7 -7.8 585 3,604 +52 Hover/Click
Aug22 210721 1814.3 1814.3 1814.3 1814.3 -7.8 1 150 +0 Hover/Click
Oct22 210721 1815.7 1815.7 1815.7 1815.7 -7.9 12 66 -2 Hover/Click
Dec22 210721 1815.0 1817.2 1814.0 1817.2 -8.0 2 1,451 +0 Hover/Click
Feb23 210721 1820.2 1820.2 1820.2 1820.2 -8.0       Hover/Click
Apr23 210721 1823.4 1823.4 1823.4 1823.4 -8.0       Hover/Click
Jun23 210721 1826.6 1826.6 1826.6 1826.6 -8.0 0 9 +0 Hover/Click
Total Volume and Open Interest 317,352 487,969 -1,788  
Silver(CMX) Weekly Monthly
Jul21 210721 2515.5 2523.8 2495.5 2523.8 +26.1 173 368 -105 Hover/Click
Sep21 210721 2497.5 2536.5 2479.0 2525.5 +26.0 86,385 117,995 -4,237 Hover/Click
Dec21 210721 2504.0 2540.5 2485.0 2530.3 +26.0 2,685 27,208 +325 Hover/Click
Mar22 210721 2500.0 2544.0 2497.5 2535.5 +26.0 280 4,375 +199 Hover/Click
May22 210721 2525.0 2548.0 2500.0 2538.8 +26.1 21 783 +3 Hover/Click
Jul22 210721 2522.5 2542.2 2522.5 2542.2 +26.3 0 148 +0 Hover/Click
Sep22 210721 2512.5 2544.6 2498.0 2544.6 +26.3 10 30 +1 Hover/Click
Total Volume and Open Interest 89,989 153,764 -3,744  
Platinum(NYMEX) Weekly Monthly
Jul21 210721 1073.6 1073.6 1073.6 1073.6 +9.3 85 439 +67 Hover/Click
Oct21 210721 1063.7 1081.1 1060.7 1075.3 +10.1 17,545 52,972 +280 Hover/Click
Jan22 210721 1067.0 1082.6 1065.4 1077.6 +10.1 142 3,031 +29 Hover/Click
Apr22 210721 1079.2 1080.4 1077.9 1080.4 +10.1 22 328 +0 Hover/Click
Total Volume and Open Interest 17,821 56,966 +387  
Palladium(NYMEX) Weekly Monthly
Sep21 210721 2641.00 2678.00 2629.50 2654.90 +14.50 2,012 9,865 -131 Hover/Click
Dec21 210721 2662.00 2673.00 2646.00 2658.10 +14.10 23 314 +9 Hover/Click
Mar22 210721 2665.50 2673.50 2658.00 2658.00 +13.90 0 18 +0 Hover/Click
Total Volume and Open Interest 2,035 10,201 -122  
Copper(CMX) Weekly Monthly
Jul21 210721 426.45 429.75 426.45 428.25 +0.90 751 1,209 -302 Hover/Click
Sep21 210721 425.95 429.00 422.60 427.20 +0.90 98,996 120,709 -2,588 Hover/Click
Dec21 210721 425.80 428.60 422.40 426.90 +0.85 6,269 45,904 -70 Hover/Click
Mar22 210721 423.20 428.05 422.40 426.50 +0.70 2,253 17,183 -4 Hover/Click
May22 210721 427.50 427.60 422.80 426.15 +0.60 693 2,947 +300 Hover/Click
Total Volume and Open Interest 110,112 198,186 -2,432  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210721 34427 34739 34361 34689 +289 293,528 104,785 -1,236 Hover/Click
Dec21 210721 34355 34614 34260 34577 +291 136 679 +32 Hover/Click
Mar22 210721 34200 34498 34195 34498 +288 1 8 +0 Hover/Click
Jun22 210721 34381 34381 34381 34381 +286 0 1 +0 Hover/Click
Total Volume and Open Interest 293,665 105,473 -1,204  
S & P 500(CME) Weekly Monthly
Sep21 210721 4324.50 4354.50 4311.00 4350.50 +35.00 4,382 15,948 +1,024  
Dec21 210721 4340.25 4340.25 4340.25 4340.25 +35.00        
Mar22 210721 1056.20 1056.20 1056.20 1056.20 +34.80        
Jun22 210721 1047.10 1047.10 1047.10 1047.10 +35.10        
Total Volume and Open Interest 4,382 16,022 +1,024  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210721 4318.75 4355.25 4310.00 4350.50 +35.00 2,599,774 2,551,332 +9,440 Hover/Click
Dec21 210721 4308.75 4344.25 4299.75 4340.25 +35.00 2,045 56,411 +171 Hover/Click
Mar22 210721 4304.25 4336.75 4293.50 4333.00 +34.75 179 1,194 +54 Hover/Click
Jun22 210721 4324.00 4324.00 4324.00 4324.00 +35.25 0 45,842 +0 Hover/Click
Total Volume and Open Interest 2,602,023 2,654,810 +9,690  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210721 14729.75 14839.50 14668.25 14827.75 +105.00 720,291 230,379 +4,400 Hover/Click
Dec21 210721 14721.50 14827.75 14659.50 14816.00 +104.50 1,008 1,745 +58 Hover/Click
Mar22 210721 14730.00 14813.50 14660.50 14813.50 +104.75 3 22 +1 Hover/Click
Total Volume and Open Interest 721,302 232,153 +4,459  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210721 2640.80 2682.40 2634.60 2671.50 +31.90 14,812 44,672 +1,038 Hover/Click
Dec21 210721 2672.00 2676.00 2661.30 2661.30 +23.90 1 3 +1 Hover/Click
Mar22 210721 2688.30 2688.30 2688.30 2688.30 +32.50       Hover/Click
Total Volume and Open Interest 14,813 44,675 +1,039  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210721 21.40 21.85 20.05 20.11 -1.38 236,319 179,549 +13,853  
Sep21 210721 22.65 22.95 21.50 21.65 -0.95 63,702 45,070 +930  
Oct21 210721 23.43 23.65 22.35 22.55 -0.85 37,892 32,553 +1,807  
Total Volume and Open Interest 500,615 334,134 +5,411  
S & P 600(CME)
Sep21 210721 1333.70 1333.70 1333.70 1333.70 +22.40        
Dec21 210721 1334.60 1334.60 1334.60 1334.60 +22.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210721 2191.50 2235.00 2184.80 2231.30 +39.30 310,075 457,467 +10,849 Hover/Click
Dec21 210721 2191.30 2229.50 2181.00 2226.90 +39.20 168 1,363 +4 Hover/Click
Mar22 210721 2221.60 2221.60 2221.60 2221.60 +39.50 1 3 +1 Hover/Click
Total Volume and Open Interest 310,244 458,833 +10,854  
Nikkei 225(CME)
Sep21 210721 27715 27995 27430 27970 +215 7,516 15,732 -151  
Dec21 210721 27575 27830 27310 27810 +215 5 15 +0  
Total Volume and Open Interest 7,521 15,747 -151  
Nikkei 225(SGX) Weekly Monthly
Sep21 210721 27395 27865 27320 27575 +165 57,402 113,252 -1,409  
Dec21 210721 27405 27405 27405 27405 +165 3 10,643 +0  
Mar22 210721 27370 27370 27370 27370 +165 0 623 +0  
Total Volume and Open Interest 57,473 146,490 -1,341  
Nikkei 225 Mini(JPX)
Sep21 210721 27750 27865 27415 27560 +150 539,661 737,436 +488,829  
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 210721 27750 27870 27420 27560 +150 38,488 223,418 +30,907  
Dec21 210721 27560 27670 27240 27360 +140 764 43,928 +649  
Mar22 210721 27410 27510 27250 27310 +150 6 3,452 +3  
Total Volume and Open Interest 39,258 318,398 +32,093  
Nikkei 225(CME) Yen
Sep21 210721 27700 27980 27415 27950 +220 47,965 46,470 +915  
Dec21 210721 27300 27765 27240 27755 +215 3 12 +2  
Mar22 210721 27680 27680 27680 27680 +215        
Total Volume and Open Interest 47,968 46,482 +917  
Nikkei 225(CME) e-Mini Yen
Sep21 210721 27950 27950 27950 27950 +220        
Dec21 210721 27760 27760 27760 27760 +220        
Mar22 210721 27680 27680 27680 27680 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210721 6358.5 6484.5 6353.5 6461.0 +118.5 85,808 264,460 +17,202  
Sep21 210721 6356.5 6478.0 6356.5 6457.0 +118.5 196 15,462 +14  
Oct21 210721 6448.0 6448.0 6448.0 6448.0 +118.5        
Dec21 210721 6395.0 6431.5 6395.0 6431.5 +118.5 1 28,505 +0  
Mar22 210721 6414.5 6414.5 6414.5 6414.5 +118.5        
Jun22 210721 6285.0 6285.0 6285.0 6285.0 +118.5        
Total Volume and Open Interest 86,005 317,931 -48,636  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210721 27232 27395 26915 27226 -9 108,349 97,649 +694  
Aug21 210721 27123 27320 26855 27158 -15 888 1,123 +143  
Sep21 210721 27035 27250 26805 27080 -13 292 2,631 +33  
Total Volume and Open Interest 109,618 106,240 +882  
DAX(EUREX) Weekly Monthly
Sep21 210721 15273.0 15451.0 15182.0 15410.0 +200.0 132,419 95,254 +11,783  
Dec21 210721 15252.0 15420.0 15180.0 15383.0 +200.0 63 376 +6  
Mar22 210721 15362.0 15362.0 15362.0 15362.0 +200.0 0 5 +0  
Total Volume and Open Interest 132,482 95,635 +11,789  
Mini-DAX(EUREX)
Sep21 210721 15270.0 15452.0 15180.0 15410.0 +200.0 82,201 22,550 +4,296  
Dec21 210721 15195.0 15400.0 15180.0 15383.0 +200.0 89 292 +21  
Mar22 210721 15362.0 15362.0 15362.0 15362.0 +200.0 2 8 +2  
Total Volume and Open Interest 82,292 22,850 +4,319  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210721 3966 4037 3944 4019 +70 1,168,482 3,034,913 +100,866  
Dec21 210721 3942 4003 3942 3998 +70 7,881 106,453 +1,595  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210721 11930 12035 11930 12013 +62 45,900 146,741 +5,131  
Dec21 210721 11938 11981 11938 11981 +62 17 808 -3  
Mar22 210721 11861 11861 11861 11861 +61 1 2 +1  
Total Volume and Open Interest 45,918 147,551 +5,129  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210721 6850.00 6944.50 6807.50 6931.50 +118.00 152,110 621,577 +1,646  
Dec21 210721 6894.50 6899.50 6894.50 6899.50 +118.00 11 66 +5  
Mar22 210721 6834.50 6834.50 6834.50 6834.50 +117.50 0 4 +0  
Total Volume and Open Interest 152,121 621,650 +1,651  
SPI 200(SFE) Weekly Monthly
Sep21 210721 7168.0 7268.0 7131.0 7226.0 +65.0 33,613 259,351 -202  
Dec21 210721 7197.0 7197.0 7197.0 7197.0 +78.0 0 146 +0  
Mar22 210721 7130.0 7130.0 7130.0 7130.0 +78.0        
Total Volume and Open Interest 33,657 259,583 -181  
FTSE MIB(ISE)
Sep21 210721 24130.00 24740.00 24085.00 24644.00 +579.00 29,119 80,485 +2,953  
Dec21 210721 23910.00 24335.00 23835.00 24322.00 +572.00 55 382 +47  
Mar22 210721 24142.00 24142.00 24142.00 24142.00 +554.00 0 6 -5  
Total Volume and Open Interest 29,174 80,873 +2,995  
KOSPI 200(KFE)
Sep21 210721 430.20 430.50 425.10 425.65 -2.85 176,755 240,849 +3,460  
Dec21 210721 429.60 429.90 424.65 425.15 -2.85 173 28,939 +2  
Mar22 210721 422.50 422.50 422.50 422.50 -2.85 0 2,687 +0  
Total Volume and Open Interest 176,928 288,484 +3,462  
GSCI(CME) Weekly Monthly
Aug21 210721 518.75 525.90 511.40 525.80 +13.05 149 1,662 -98  
Sep21 210721 525.15 525.15 525.15 525.15 +13.05        
Oct21 210721 527.15 527.15 527.15 527.15 +17.05        
Total Volume and Open Interest 149 1,662 -98  
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