Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210722 1439.75 1440.50 1391.25 1416.25 -23.00 33,664 45,661 -6,117 Hover/Click
Sep21 210722 1398.00 1398.00 1350.25 1369.00 -28.75 18,663 43,278 +2,986 Hover/Click
Nov21 210722 1390.50 1390.75 1342.25 1362.25 -27.50 101,283 373,794 +1,237 Hover/Click
Jan22 210722 1394.00 1394.00 1346.50 1366.50 -26.50 9,971 67,259 +806 Hover/Click
Mar22 210722 1375.75 1376.25 1332.75 1352.00 -24.25 7,666 84,248 +1,392 Hover/Click
May22 210722 1370.50 1370.50 1327.50 1346.50 -23.25 3,416 36,930 +282 Hover/Click
Jul22 210722 1364.50 1366.00 1326.00 1344.00 -22.00 2,359 22,682 +56 Hover/Click
Aug22 210722 1316.00 1326.50 1312.25 1326.50 -21.25 39 941 +1 Hover/Click
Sep22 210722 1286.25 1286.25 1265.50 1282.25 -20.25 82 1,195 +23 Hover/Click
Nov22 210722 1274.00 1274.00 1237.25 1255.00 -19.25 829 14,529 -46 Hover/Click
Jan23 210722 1248.25 1256.50 1239.00 1255.75 -19.25 6 614 +0 Hover/Click
Mar23 210722 1241.25 1241.25 1225.50 1241.25 -18.00 89 438 +1 Hover/Click
May23 210722 1237.75 1237.75 1225.50 1237.75 -18.25 0 14 +0 Hover/Click
Jul23 210722 1238.50 1238.50 1228.25 1238.50 -18.25 0 59 +0 Hover/Click
Total Volume and Open Interest 178,069 692,028 +620  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210722 369.80 369.90 360.70 363.20 -6.60 22,050 41,544 -3,442 Hover/Click
Sep21 210722 369.70 369.70 360.20 362.80 -6.80 12,322 45,463 +221 Hover/Click
Oct21 210722 369.10 369.80 359.50 362.40 -7.60 8,097 28,342 +460 Hover/Click
Dec21 210722 374.60 374.60 363.00 366.00 -8.00 34,702 150,339 -601 Hover/Click
Jan22 210722 373.20 374.80 363.30 366.00 -8.30 5,391 29,389 +271 Hover/Click
Mar22 210722 372.20 372.20 361.00 363.80 -7.60 4,061 34,501 -78 Hover/Click
May22 210722 369.90 370.20 360.00 362.80 -7.20 1,529 18,289 -21 Hover/Click
Jul22 210722 371.00 371.30 361.40 364.10 -7.00 1,170 10,440 +133 Hover/Click
Aug22 210722 369.00 369.00 359.50 361.90 -6.80 141 2,581 +17 Hover/Click
Sep22 210722 362.20 366.20 353.70 356.50 -7.50 79 2,022 +2 Hover/Click
Total Volume and Open Interest 89,693 371,080 -3,013  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210722 65.52 65.73 63.20 65.00 -0.46 18,438 49,587 -3,533 Hover/Click
Sep21 210722 64.27 64.45 61.93 63.53 -0.69 13,174 56,032 +1,041 Hover/Click
Oct21 210722 63.41 63.54 61.03 62.43 -0.85 9,202 41,717 -353 Hover/Click
Dec21 210722 62.90 63.00 60.58 61.96 -0.82 52,085 184,146 +886 Hover/Click
Jan22 210722 62.15 62.17 59.97 61.33 -0.73 5,916 46,414 +428 Hover/Click
Mar22 210722 61.05 61.05 58.98 60.35 -0.55 3,526 37,620 +696 Hover/Click
May22 210722 60.00 60.00 58.00 59.46 -0.38 1,430 25,104 +67 Hover/Click
Jul22 210722 59.25 59.25 57.30 58.83 -0.27 1,054 14,639 +249 Hover/Click
Aug22 210722 58.30 58.30 56.52 57.99 -0.20 14 1,374 +4 Hover/Click
Sep22 210722 55.71 57.18 55.71 57.07 -0.31 12 1,895 -1 Hover/Click
Total Volume and Open Interest 105,136 473,029 -439  
Canola(WCE) Weekly Monthly
Nov21 210722 876.7 885.9 844.8 881.3 +1.4 11,165 126,207 -1,215 Hover/Click
Jan22 210722 867.1 870.0 834.2 866.7 -0.4 7,291 55,243 -217 Hover/Click
Mar22 210722 846.3 852.7 819.7 850.4 -1.6 4,690 15,863 +1,699 Hover/Click
May22 210722 826.4 834.2 802.1 831.7 -1.0 1,853 6,123 +633 Hover/Click
Jul22 210722 800.9 809.7 777.1 806.8 -1.0 810 3,352 +294 Hover/Click
Total Volume and Open Interest 25,922 208,339 +1,188  
Corn(CBOT) Weekly Monthly
Sep21 210722 571.50 571.75 555.00 564.50 -7.25 77,004 436,530 -5,064 Hover/Click
Dec21 210722 568.00 568.00 550.75 561.25 -7.25 146,526 624,313 +1,567 Hover/Click
Mar22 210722 575.00 575.00 558.25 568.75 -6.75 20,671 175,049 +2,430 Hover/Click
May22 210722 579.00 579.00 562.50 572.50 -6.75 9,113 71,207 +345 Hover/Click
Jul22 210722 577.75 577.75 562.75 571.75 -7.25 8,073 81,524 +751 Hover/Click
Sep22 210722 517.25 520.50 509.50 517.50 -2.25 1,037 20,742 +188 Hover/Click
Dec22 210722 500.75 503.00 491.75 500.25 -1.25 3,359 61,199 +202 Hover/Click
Mar23 210722 504.00 510.00 499.50 507.50 -1.00 50 2,384 +13 Hover/Click
May23 210722 511.25 513.00 503.75 511.25 -0.75 0 234 +0 Hover/Click
Jul23 210722 506.50 516.00 506.00 513.50 -0.75 2 972 +0 Hover/Click
Total Volume and Open Interest 265,897 1,478,051 +449  
Wheat(CBOT) Weekly Monthly
Sep21 210722 708.25 709.00 681.75 692.25 -18.50 64,013 158,967 -1,452 Hover/Click
Dec21 210722 717.25 718.25 691.25 701.50 -18.25 36,754 108,161 +2,667 Hover/Click
Mar22 210722 723.50 724.00 698.50 708.25 -18.00 10,289 38,280 +944 Hover/Click
May22 210722 721.25 721.75 699.50 708.75 -18.00 4,174 6,219 -473 Hover/Click
Jul22 210722 704.00 705.00 684.00 691.00 -17.25 5,150 19,532 +1,090 Hover/Click
Sep22 210722 705.75 705.75 687.00 693.00 -17.00 608 1,959 +304 Hover/Click
Total Volume and Open Interest 122,037 341,070 +3,489  
Wheat(KCBT) Weekly Monthly
Sep21 210722 665.50 666.75 644.75 653.75 -15.00 27,312 103,566 +662 Hover/Click
Dec21 210722 676.75 677.75 655.50 664.75 -15.00 15,245 68,766 +1,839 Hover/Click
Mar22 210722 684.50 684.75 662.75 671.75 -15.25 4,106 20,128 +154 Hover/Click
May22 210722 680.75 681.75 665.75 674.50 -14.25 479 3,417 -43 Hover/Click
Jul22 210722 671.75 671.75 655.75 662.75 -13.25 994 5,045 +59 Hover/Click
Sep22 210722 661.75 664.75 658.00 664.75 -12.75 81 844 +18 Hover/Click
Dec22 210722 674.50 674.50 664.50 671.25 -12.50 72 1,471 +15 Hover/Click
Total Volume and Open Interest 48,289 203,364 +2,704  
Wheat(MGE) Weekly Monthly
Sep21 210722 897.75 907.00 871.00 904.00 +6.25 8,256 42,282 -415 Hover/Click
Dec21 210722 888.25 894.75 862.00 892.00 +4.75 4,391 24,764 +570 Hover/Click
Mar22 210722 873.50 880.00 851.25 878.25 +1.75 1,172 8,642 +299 Hover/Click
May22 210722 857.00 866.00 840.00 866.00 -0.50 412 2,703 +116 Hover/Click
Jul22 210722 838.75 851.75 828.25 851.75 -2.75 130 816 +63 Hover/Click
Sep22 210722 759.25 773.25 755.00 773.25 +3.00 73 788 +31 Hover/Click
Total Volume and Open Interest 14,443 80,312 +662  
Oats(CBOT) Weekly Monthly
Sep21 210722 454.25 454.50 436.00 454.50 -0.25 90 782 +8 Hover/Click
Dec21 210722 449.25 453.00 432.25 450.75 +0.75 533 3,639 +37 Hover/Click
Mar22 210722 439.00 450.00 438.00 448.25 +1.25 35 138 +24 Hover/Click
May22 210722 439.00 448.00 434.50 448.00 +1.25 12 16 +6 Hover/Click
Total Volume and Open Interest 670 4,587 +75  
Rough Rice(CBOT) Weekly Monthly
Sep21 210722 13.29 13.58 13.29 13.54 +0.23 466 6,512 -97 Hover/Click
Nov21 210722 13.57 13.76 13.57 13.76 +0.22 1 322 +0 Hover/Click
Jan22 210722 13.86 13.86 13.86 13.86 +0.22 0 38 +0 Hover/Click
Mar22 210722 13.75 13.96 13.75 13.96 +0.23 0 26 +0 Hover/Click
Total Volume and Open Interest 467 6,898 -97  
Live Cattle(CME) Weekly Monthly
Aug21 210722 120.180 121.430 120.135 120.800 +0.750 11,311 52,346 -2,371 Hover/Click
Oct21 210722 125.285 127.000 125.150 126.680 +1.430 14,044 121,400 +1,312 Hover/Click
Dec21 210722 131.000 132.285 130.950 131.850 +0.800 6,139 60,389 +945 Hover/Click
Feb22 210722 136.150 137.050 136.100 136.735 +0.410 4,153 41,200 +527 Hover/Click
Apr22 210722 138.450 139.150 138.350 138.985 +0.355 2,022 18,640 +344 Hover/Click
Jun22 210722 132.400 133.400 132.400 133.150 +0.465 690 5,971 +47 Hover/Click
Total Volume and Open Interest 38,802 302,460 +990  
Feeder Cattle(CME) Weekly Monthly
Aug21 210722 157.500 159.300 157.330 158.200 +1.415 4,306 11,880 -1,689 Hover/Click
Sep21 210722 159.950 161.685 159.700 160.700 +1.400 3,105 12,091 +45 Hover/Click
Oct21 210722 161.850 163.450 161.685 162.630 +1.530 2,125 8,402 +49 Hover/Click
Nov21 210722 162.580 164.485 162.580 163.785 +1.535 760 5,757 +16 Hover/Click
Jan22 210722 162.500 164.285 162.500 163.700 +1.450 386 3,602 +21 Hover/Click
Mar22 210722 163.485 164.500 163.285 164.285 +1.435 213 1,741 +22 Hover/Click
Apr22 210722 164.950 165.900 164.950 165.000 +0.870 99 466 +22 Hover/Click
Total Volume and Open Interest 11,046 44,269 -1,483  
Lean Hogs(CME) Weekly Monthly
Aug21 210722 107.100 107.130 105.000 106.650 +0.070 11,470 36,856 -2,395 Hover/Click
Oct21 210722 92.550 92.850 90.400 91.730 -0.670 13,258 98,739 +2,271 Hover/Click
Dec21 210722 85.300 85.600 83.980 85.000 -0.330 6,291 57,120 +533 Hover/Click
Feb22 210722 87.750 87.880 86.400 87.300 -0.500 2,907 30,559 +859 Hover/Click
Apr22 210722 89.000 89.000 87.800 88.480 -0.520 1,727 23,447 +545 Hover/Click
May22 210722 91.250 91.650 91.150 91.650 -0.400 3 558 +1  
Jun22 210722 95.750 95.750 94.930 95.430 -0.350 809 11,421 +405 Hover/Click
Jul22 210722 94.700 94.750 94.050 94.480 -0.270 243 3,083 +119 Hover/Click
Total Volume and Open Interest 36,838 263,216 +2,420  
Class III Milk(CME) Weekly Monthly
Jul21 210722 16.56 16.61 16.55 16.57 -0.08 52 4,119 +11 Hover/Click
Aug21 210722 16.05 16.50 16.05 16.39 +0.29 569 4,785 +61 Hover/Click
Sep21 210722 16.56 16.88 16.42 16.82 +0.22 450 4,664 +119 Hover/Click
Oct21 210722 17.41 17.67 17.28 17.54 +0.14 121 2,795 +50 Hover/Click
Nov21 210722 17.76 17.92 17.75 17.92 +0.12 27 2,529 +17 Hover/Click
Dec21 210722 17.62 17.77 17.62 17.69 +0.02 45 2,068 +9 Hover/Click
Jan22 210722 17.42 17.49 17.36 17.49 +0.06 42 1,188 +23 Hover/Click
Feb22 210722 17.45 17.51 17.45 17.49 +0.04 32 955 +6 Hover/Click
Mar22 210722 17.46 17.50 17.46 17.50 +0.04 40 901 +8 Hover/Click
Apr22 210722 17.46 17.50 17.46 17.46 unch 22 525 +15 Hover/Click
May22 210722 17.51 17.55 17.51 17.55 unch 14 576 +7 Hover/Click
Jun22 210722 17.51 17.60 17.51 17.56 -0.01 14 518 +10 Hover/Click
Jul22 210722 17.65 17.65 17.65 17.65 -0.07 7 158 +3 Hover/Click
Total Volume and Open Interest 1,471 26,451 +361  
Cocoa(ICE) Weekly Monthly
Sep21 210722 2265 2325 2256 2317 +52 17,429 106,498 +363 Hover/Click
Dec21 210722 2317 2365 2312 2361 +44 12,100 73,641 +2,443 Hover/Click
Mar22 210722 2350 2382 2339 2380 +36 5,429 42,733 +395 Hover/Click
May22 210722 2364 2400 2357 2396 +34 1,398 12,094 +133 Hover/Click
Jul22 210722 2379 2416 2373 2411 +34 800 7,108 +129 Hover/Click
Sep22 210722 2404 2431 2404 2426 +35 472 8,922 +33 Hover/Click
Dec22 210722 2407 2433 2407 2428 +37 637 10,658 +7 Hover/Click
Total Volume and Open Interest 38,597 263,569 +3,825  
Coffee "C"(ICE) Weekly Monthly
Sep21 210722 180.00 195.50 180.00 193.65 +17.65 44,827 125,600 +2,848 Hover/Click
Dec21 210722 183.00 198.40 182.95 196.60 +17.70 21,650 74,071 +3,184 Hover/Click
Mar22 210722 184.95 200.25 184.95 198.55 +17.50 10,282 49,015 +1,118 Hover/Click
May22 210722 185.45 200.50 185.45 199.00 +17.05 4,572 12,795 +592 Hover/Click
Jul22 210722 185.90 200.60 185.90 199.25 +16.70 1,589 6,873 +87 Hover/Click
Sep22 210722 186.95 200.75 186.90 199.40 +16.45 1,027 6,606 +21 Hover/Click
Total Volume and Open Interest 84,862 290,424 +7,948  
Orange Juice(ICE) Weekly Monthly
Sep21 210722 131.55 137.50 131.00 135.00 +3.45 812 9,539 +62 Hover/Click
Nov21 210722 134.35 139.00 133.95 136.95 +3.20 102 1,424 +54 Hover/Click
Jan22 210722 137.60 140.90 137.60 139.80 +3.35 10 536 +5 Hover/Click
Mar22 210722 141.55 143.10 141.55 142.10 +3.25 0 23 +0 Hover/Click
May22 210722 143.30 143.90 143.30 143.90 +3.30 0 1 +0 Hover/Click
Jul22 210722 145.90 145.90 145.90 145.90 +3.30       Hover/Click
Total Volume and Open Interest 924 11,523 +121  
Sugar #11(ICE) Weekly Monthly
Oct21 210722 17.70 17.74 17.47 17.62 -0.05 40,680 416,286 +940 Hover/Click
Mar22 210722 18.10 18.15 17.89 18.08 -0.01 14,335 205,767 +194 Hover/Click
May22 210722 17.30 17.32 17.09 17.26 unch 5,618 95,600 +239 Hover/Click
Jul22 210722 16.53 16.61 16.41 16.54 +0.01 3,706 83,363 +930 Hover/Click
Oct22 210722 16.08 16.23 16.07 16.17 +0.01 849 56,498 +147 Hover/Click
Mar23 210722 16.26 16.30 16.19 16.25 unch 344 25,179 -14 Hover/Click
May23 210722 15.25 15.30 15.23 15.27 +0.04 271 11,841 +62 Hover/Click
Jul23 210722 14.49 14.56 14.49 14.52 +0.04 262 14,068 +9 Hover/Click
Total Volume and Open Interest 66,429 920,665 +2,618  
London Cocoa(LCE) Weekly Monthly
Sep21 210722 1570 1580 1563 1579 +9 6,788 58,223 +981 Hover/Click
Dec21 210722 1612 1633 1612 1631 +12 8,194 64,885 +1,608 Hover/Click
Mar22 210722 1638 1649 1631 1647 +9 8,310 63,498 +826 Hover/Click
May22 210722 1650 1662 1642 1659 +8 4,352 28,341 +607 Hover/Click
Jul22 210722 1659 1669 1649 1666 +6 2,508 12,969 +500 Hover/Click
Sep22 210722 1665 1674 1657 1673 +5 1,250 17,041 +18 Hover/Click
Dec22 210722 1668 1677 1663 1677 +7 679 7,702 +329 Hover/Click
Total Volume and Open Interest 32,387 254,620 +4,870  
London Sugar(LCE) Weekly Monthly
Oct21 210722 449.70 451.40 445.60 447.00 -3.40 3,344 38,049 -310 Hover/Click
Dec21 210722 461.30 464.70 460.60 461.60 -1.50 1,408 11,739 +280 Hover/Click
Mar22 210722 469.90 472.60 469.10 470.50 -0.50 538 9,692 +168 Hover/Click
May22 210722 465.10 468.70 464.40 466.50 +0.50 293 6,284 -68 Hover/Click
Aug22 210722 455.40 458.70 454.90 456.90 +0.60 148 4,474 +38 Hover/Click
Total Volume and Open Interest 5,860 73,647 +204  
Cotton(ICE) Weekly Monthly
Oct21 210722 89.31 90.63 89.31 90.27 +1.18 15 321 +4 Hover/Click
Dec21 210722 88.77 90.59 88.60 89.86 +1.17 19,348 154,212 -13 Hover/Click
Mar22 210722 88.39 89.95 88.27 89.41 +1.03 3,240 44,148 +274 Hover/Click
May22 210722 87.72 88.84 87.54 88.49 +0.79 883 8,025 -11 Hover/Click
Jul22 210722 86.58 87.38 86.29 87.07 +0.59 583 11,211 +203 Hover/Click
Oct22 210722 82.17 82.17 82.17 82.17 +0.37 0 3 +0 Hover/Click
Total Volume and Open Interest 24,957 233,874 +824  
Lumber(CME) Weekly Monthly
Sep21 210722 600.0 647.0 590.2 647.0 +63.0 212 1,507 +26  
Nov21 210722 587.3 634.0 587.3 634.0 +63.0 34 544 -3  
Jan22 210722 609.8 645.5 609.8 645.5 +63.0 0 169 +0  
Mar22 210722 655.4 655.4 655.4 655.4 +63.0 0 54 +0  
May22 210722 664.4 664.4 664.4 664.4 +63.0 0 7 +0  
Jul22 210722 649.6 649.6 649.6 649.6 +63.0        
Sep22 210722 649.6 649.6 649.6 649.6 +63.0        
Total Volume and Open Interest 246 2,281 +23  
Crude Oil(NYM) Weekly Monthly
Sep21 210722 70.22 72.03 69.86 71.91 +1.61 561,629 475,478 -7,326 Hover/Click
Oct21 210722 69.50 71.26 69.11 71.14 +1.57 149,477 220,490 +4,039 Hover/Click
Nov21 210722 68.70 70.36 68.30 70.26 +1.48 95,939 148,626 -1,168 Hover/Click
Dec21 210722 67.98 69.51 67.56 69.40 +1.35 122,473 303,947 -3,603 Hover/Click
Jan22 210722 67.35 68.73 66.90 68.63 +1.25 39,148 78,282 +3,499 Hover/Click
Feb22 210722 66.66 68.01 66.41 67.97 +1.17 13,021 62,050 -2,385 Hover/Click
Mar22 210722 66.16 67.47 65.83 67.39 +1.11 19,083 85,924 -491 Hover/Click
Apr22 210722 65.61 66.87 65.39 66.85 +1.06 7,466 46,633 +1,496 Hover/Click
May22 210722 65.00 66.32 64.84 66.32 +1.01 4,054 39,362 -84 Hover/Click
Jun22 210722 64.68 65.91 64.40 65.82 +0.97 28,831 140,678 -257 Hover/Click
Jul22 210722 64.08 65.30 63.96 65.30 +0.93 3,132 32,800 +675 Hover/Click
Aug22 210722 64.02 64.86 63.81 64.80 +0.89 2,817 26,921 +496 Hover/Click
Sep22 210722 63.35 64.33 63.29 64.33 +0.84 2,492 51,574 +301 Hover/Click
Oct22 210722 63.49 63.88 63.49 63.88 +0.80 377 22,195 +40 Hover/Click
Nov22 210722 63.47 63.47 63.47 63.47 +0.76 600 27,853 -49 Hover/Click
Dec22 210722 62.20 63.16 61.90 63.09 +0.73 30,374 181,573 -141 Hover/Click
Total Volume and Open Interest 1,110,523 2,242,376 -25,651  
e-miNY Crude Oil(NYM)
Sep21 210722 70.250 72.025 69.875 71.900 +1.600 27,332 3,340 +212  
Oct21 210722 69.475 71.250 69.125 71.150 +1.575 2,885 286 +43  
Nov21 210722 68.725 70.350 68.500 70.250 +1.475 59 169 +13  
Dec21 210722 67.675 69.550 67.575 69.400 +1.350 187 358 +8  
Jan22 210722 67.000 68.650 67.000 68.625 +1.250 7 57 +0  
Feb22 210722 66.750 68.000 66.750 67.975 +1.175 4 29 -1  
Mar22 210722 66.150 67.400 66.150 67.400 +1.125 9 31 -3  
Apr22 210722 65.550 66.850 65.550 66.850 +1.050 11 34 +0  
May22 210722 66.325 66.325 66.325 66.325 +1.025 1 12 +1  
Jun22 210722 65.100 65.825 65.100 65.825 +0.975 5 99 -1  
Total Volume and Open Interest 30,507 4,550 +273  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210722 208.69 213.59 207.35 213.26 +4.56 33,371 60,484 -8,436 Hover/Click
Sep21 210722 208.84 213.71 207.48 213.36 +4.50 42,090 113,028 +7,085 Hover/Click
Oct21 210722 208.83 213.55 207.41 213.25 +4.47 12,510 35,920 -675 Hover/Click
Nov21 210722 208.45 213.19 207.41 212.97 +4.42 4,028 33,434 +58 Hover/Click
Dec21 210722 208.35 212.89 206.97 212.57 +4.34 13,264 60,231 +728 Hover/Click
Jan22 210722 207.65 212.23 206.66 212.02 +4.22 3,441 21,721 +172 Hover/Click
Feb22 210722 207.35 211.15 205.71 211.15 +4.09 3,295 11,576 -33 Hover/Click
Mar22 210722 206.17 209.83 204.57 209.83 +3.93 2,627 19,698 -117 Hover/Click
Apr22 210722 205.10 208.09 204.10 208.09 +3.76 1,210 5,002 +269 Hover/Click
May22 210722 204.04 206.94 203.10 206.94 +3.62 885 3,071 +112 Hover/Click
Jun22 210722 203.61 206.29 201.58 206.19 +3.50 2,459 23,375 -263 Hover/Click
Jul22 210722 202.91 205.94 202.30 205.94 +3.42 246 2,454 +41 Hover/Click
Aug22 210722 202.44 205.80 202.44 205.80 +3.36 147 1,914 +6 Hover/Click
Sep22 210722 202.36 205.66 202.10 205.66 +3.30 135 1,600 +21 Hover/Click
Total Volume and Open Interest 120,938 418,267 -1,040  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210722 221.39 227.99 220.40 227.32 +5.65 34,200 67,730 -4,151 Hover/Click
Sep21 210722 219.16 225.29 218.11 224.74 +5.33 59,551 126,428 -1,188 Hover/Click
Oct21 210722 205.59 211.39 204.91 210.98 +4.92 22,910 48,388 +1,132 Hover/Click
Nov21 210722 201.50 206.60 200.69 206.32 +4.61 12,166 33,120 +505 Hover/Click
Dec21 210722 198.25 203.01 197.32 202.81 +4.37 12,259 48,409 +827 Hover/Click
Jan22 210722 197.71 201.26 197.67 201.26 +4.15 2,223 10,545 -18 Hover/Click
Feb22 210722 197.53 200.98 197.53 200.96 +3.97 868 7,976 +144 Hover/Click
Mar22 210722 198.02 201.51 198.02 201.51 +3.85 1,270 10,620 +92 Hover/Click
Apr22 210722 210.45 213.26 210.18 213.26 +3.73 551 4,915 -62 Hover/Click
May22 210722 209.80 212.82 209.70 212.82 +3.55 562 1,931 +100 Hover/Click
Total Volume and Open Interest 147,721 371,561 -2,475  
e-miNY RBOB Gasoline(NYM)
Aug21 210722 227.32 227.32 227.32 227.32 +5.65 1 3 +1  
Sep21 210722 224.74 224.80 224.74 224.74 +5.33        
Oct21 210722 210.98 210.98 210.98 210.98 +4.92        
Nov21 210722 206.32 206.32 206.32 206.32 +4.61        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Aug21 210722 3.922 4.006 3.876 4.003 +0.044 118,404 73,970 -11,385 Hover/Click
Sep21 210722 3.900 3.986 3.856 3.982 +0.044 84,421 316,398 +4,750 Hover/Click
Oct21 210722 3.900 3.978 3.851 3.976 +0.041 41,344 157,726 +1,686 Hover/Click
Nov21 210722 3.933 4.034 3.913 4.033 +0.043 20,156 107,896 +1,144 Hover/Click
Dec21 210722 4.051 4.124 4.010 4.123 +0.039 16,397 70,435 +28 Hover/Click
Jan22 210722 4.107 4.183 4.067 4.181 +0.040 24,541 118,467 -562 Hover/Click
Feb22 210722 4.009 4.094 3.986 4.092 +0.039 9,690 47,889 +112 Hover/Click
Mar22 210722 3.751 3.815 3.733 3.813 +0.032 14,093 98,174 -711 Hover/Click
Apr22 210722 3.143 3.188 3.124 3.184 +0.027 12,609 98,941 +785 Hover/Click
May22 210722 3.052 3.098 3.046 3.092 +0.028 5,372 86,773 +1,595 Hover/Click
Jun22 210722 3.080 3.124 3.066 3.120 +0.028 2,818 27,148 -323 Hover/Click
Jul22 210722 3.115 3.158 3.103 3.154 +0.028 2,262 21,845 +107 Hover/Click
Aug22 210722 3.123 3.161 3.122 3.161 +0.027 1,742 23,631 -150 Hover/Click
Sep22 210722 3.114 3.146 3.110 3.145 +0.027 2,710 23,692 +781 Hover/Click
Oct22 210722 3.128 3.167 3.113 3.165 +0.027 4,196 60,937 -410 Hover/Click
Nov22 210722 3.194 3.221 3.188 3.221 +0.028 963 25,096 -23 Hover/Click
Total Volume and Open Interest 367,475 1,448,237 -803  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210722 72.24 73.90 71.74 73.79 +1.56 316,477 296,081 -25,643 Hover/Click
Oct21 210722 71.59 73.28 71.11 73.15 +1.52 222,066 450,467 +18,935 Hover/Click
Nov21 210722 70.91 72.53 70.44 72.41 +1.43 110,536 209,255 -319 Hover/Click
Dec21 210722 70.20 71.78 69.76 71.67 +1.36 153,403 270,804 +2,607 Hover/Click
Jan22 210722 69.62 71.11 69.15 71.00 +1.29 35,638 105,003 -225 Hover/Click
Feb22 210722 69.05 70.49 68.62 70.39 +1.22 18,564 80,423 -1,219 Hover/Click
Mar22 210722 68.64 69.97 68.17 69.87 +1.15 25,810 97,681 +2,795 Hover/Click
Apr22 210722 68.14 69.51 67.78 69.41 +1.08 12,271 40,149 -615 Hover/Click
May22 210722 67.75 69.08 67.48 69.00 +1.04 6,829 39,627 +486 Hover/Click
Jun22 210722 67.53 68.70 67.10 68.61 +1.00 42,022 144,110 +6,344 Hover/Click
Jul22 210722 67.90 68.23 67.72 68.23 +0.97 2,731 35,448 -733 Hover/Click
Aug22 210722 67.86 67.86 67.86 67.86 +0.93 3,728 30,051 -26 Hover/Click
Sep22 210722 67.51 67.51 67.51 67.51 +0.89 3,257 38,547 -50 Hover/Click
Oct22 210722 67.16 67.16 67.16 67.16 +0.86 2,110 22,625 +107 Hover/Click
Total Volume and Open Interest 1,011,193 2,343,435 +5,219  
Gas Oil(ICE) Weekly Monthly
Aug21 210722 587.50 601.25 584.00 592.50 +7.25 88,662 186,953 -1,958 Hover/Click
Sep21 210722 588.25 601.75 584.75 593.25 +7.25 61,162 173,922 +6,024 Hover/Click
Oct21 210722 588.75 602.00 585.50 593.75 +7.25 32,214 149,164 +3,611 Hover/Click
Nov21 210722 586.25 598.50 583.25 591.00 +6.75 13,888 91,970 +4,288 Hover/Click
Dec21 210722 582.50 595.50 579.75 587.25 +6.50 42,843 156,999 +240 Hover/Click
Jan22 210722 581.00 592.00 579.75 585.00 +6.00 7,623 56,260 +105 Hover/Click
Feb22 210722 579.00 590.25 578.25 583.50 +5.50 4,920 16,124 -338 Hover/Click
Mar22 210722 578.25 588.50 576.75 581.75 +5.25 5,546 22,281 -126 Hover/Click
Apr22 210722 576.25 586.25 575.50 579.75 +5.25 1,338 7,979 +133 Hover/Click
May22 210722 573.75 578.75 573.75 577.50 +5.25 1,533 11,439 +347 Hover/Click
Total Volume and Open Interest 279,668 1,024,982 +12,241  
Ethanol(CBOT)
Aug21 210722 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210722 2.320 2.320 2.320 2.320 unch        
Oct21 210722 2.307 2.307 2.307 2.307 unch        
Nov21 210722 2.307 2.307 2.307 2.307 unch        
Dec21 210722 2.307 2.307 2.307 2.307 unch        
Jan22 210722 2.237 2.237 2.237 2.237 unch        
Feb22 210722 2.237 2.237 2.237 2.237 unch        
Mar22 210722 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210722 70.26 72.01 69.87 71.91 +1.61 59,707 103,568 -2,648 Hover/Click
Oct21 210722 69.53 71.20 69.14 71.14 +1.57 58,109 54,665 +6,220 Hover/Click
Nov21 210722 68.54 70.29 68.54 70.26 +1.48 39,280 28,863 +1,561 Hover/Click
Dec21 210722 67.98 69.42 67.95 69.40 +1.35 46,029 117,916 +3,534 Hover/Click
Jan22 210722 67.10 68.66 67.10 68.63 +1.25 13,103 15,029 +273 Hover/Click
Feb22 210722 66.50 67.98 66.50 67.97 +1.17 3,689 9,939 -741 Hover/Click
Mar22 210722 66.68 67.40 66.14 67.39 +1.11 2,476 20,734 -156 Hover/Click
Apr22 210722 65.75 66.85 65.75 66.85 +1.06 1,062 11,314 -36 Hover/Click
May22 210722 65.58 66.32 65.40 66.32 +1.01 618 5,624 -19 Hover/Click
Jun22 210722 65.00 65.82 64.95 65.82 +0.97 9,667 43,847 +492 Hover/Click
Jul22 210722 64.35 65.30 64.35 65.30 +0.93 302 3,516 +122 Hover/Click
Aug22 210722 64.80 64.80 64.80 64.80 +0.89 157 3,553 +54 Hover/Click
Sep22 210722 64.33 64.33 64.33 64.33 +0.84 609 8,008 +66 Hover/Click
Oct22 210722 63.88 63.88 63.88 63.88 +0.80 15 4,454 +2 Hover/Click
Nov22 210722 63.47 63.47 63.47 63.47 +0.76 19 5,016 -7 Hover/Click
Dec22 210722 63.09 63.09 63.09 63.09 +0.73 7,773 88,991 -56 Hover/Click
Total Volume and Open Interest 245,149 587,056 +8,852  
US Dollar Index(ICE) Weekly Monthly
Sep21 210722 92.810 92.930 92.505 92.830 +0.070 17,810 37,593 +947 Hover/Click
Dec21 210722 92.785 92.885 92.495 92.810 +0.065 402 1,218 +113 Hover/Click
Mar22 210722 92.745 92.745 92.715 92.740 +0.060 0 107 +0 Hover/Click
Total Volume and Open Interest 18,212 38,918 +1,060  
Australian Dollar(CME) Weekly Monthly
Sep21 210722 73.61 73.99 73.44 73.90 +0.31 81,383 162,992 +1,811 Hover/Click
Dec21 210722 73.57 74.00 73.47 73.92 +0.31 44 341 -15 Hover/Click
Mar22 210722 73.93 74.03 73.51 73.95 +0.31 0 39 +0 Hover/Click
Total Volume and Open Interest 81,449 163,574 +1,797  
British Pound(CME) Weekly Monthly
Sep21 210722 137.17 137.89 136.92 137.76 +0.59 132,652 185,316 +5,348 Hover/Click
Dec21 210722 137.21 137.90 136.95 137.78 +0.59 96 2,221 -8 Hover/Click
Mar22 210722 137.83 137.92 137.02 137.83 +0.59 0 168 +0 Hover/Click
Total Volume and Open Interest 133,105 188,787 +5,562  
Canadian Dollar(CME) Weekly Monthly
Sep21 210722 79.61 79.81 79.39 79.64 +0.03 106,210 179,851 -11,128 Hover/Click
Dec21 210722 79.61 79.79 79.41 79.63 +0.02 209 7,458 +66 Hover/Click
Mar22 210722 79.56 79.80 79.42 79.64 +0.03 5 594 +3 Hover/Click
Jun22 210722 79.61 79.72 79.44 79.61 +0.02 2 111 +1 Hover/Click
Total Volume and Open Interest 106,445 188,714 -11,652  
Japanese Yen(CME) Weekly Monthly
Sep21 210722 90.70 90.94 90.65 90.82 +0.09 117,147 190,802 -4,565 Hover/Click
Dec21 210722 90.83 90.99 90.73 90.89 +0.09 206 935 +73 Hover/Click
Mar22 210722 91.02 91.11 90.86 91.02 +0.09 1 6 +1 Hover/Click
Total Volume and Open Interest 117,411 192,301 -4,493  
Swiss Franc(CME) Weekly Monthly
Sep21 210722 109.13 109.37 108.82 108.95 -0.22 19,778 44,572 +780 Hover/Click
Dec21 210722 109.21 109.61 109.10 109.21 -0.22 24 117 +1 Hover/Click
Mar22 210722 109.51 109.51 109.51 109.51 -0.22 0 33 +0 Hover/Click
Total Volume and Open Interest 19,802 44,735 +781  
EuroFX(CME) Weekly Monthly
Sep21 210722 118.09 118.43 117.69 117.83 -0.30 171,809 664,309 -122 Hover/Click
Dec21 210722 118.24 118.63 117.92 118.05 -0.30 330 6,538 +139 Hover/Click
Mar22 210722 118.57 118.89 118.19 118.31 -0.29 48 9,588 -19 Hover/Click
Total Volume and Open Interest 172,620 683,075 +46  
Mexican Peso(CME) Weekly Monthly
Sep21 210722 492.88 494.50 491.00 494.25 +3.00 51,076 144,162 -1,719 Hover/Click
Dec21 210722 488.13 488.25 485.25 488.13 +2.75 533 2,212 +149 Hover/Click
Total Volume and Open Interest 51,609 146,412 -1,570  
Brazilian Real(CME) Weekly Monthly
Aug21 210722 192.25 193.30 191.25 191.90 -0.20 10,755 34,898 -1,395  
Sep21 210722 191.85 192.40 190.45 191.15 -0.20 2,602 4,806 +528 Hover/Click
Oct21 210722 190.50 191.50 189.95 190.50 -0.20 0 14 +0  
Nov21 210722 189.80 190.55 189.25 189.80 -0.15        
Total Volume and Open Interest 13,357 39,718 -867  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210722 163~260 165~000 163~090 164~160 +0~150 489,314 1,211,227 +6,763 Hover/Click
Dec21 210722 162~160 163~110 161~230 162~290 +0~150 13 64 +3 Hover/Click
Mar22 210722 162~290 162~290 162~290 162~290 +0~150       Hover/Click
Total Volume and Open Interest 489,327 1,211,291 +6,766  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210722 134~015 134~150 133~275 134~080 +0~045 2,194,456 4,145,029 +1,953 Hover/Click
Dec21 210722 133~140 133~265 133~080 133~200 +0~045 4,716 5,657 +4,088 Hover/Click
Mar22 210722 133~180 133~180 133~180 133~180 +0~045       Hover/Click
Total Volume and Open Interest 2,199,172 4,150,686 +6,041  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210722 124~060 124~124 124~024 124~102 +0~034 1,131,779 3,474,592 +12,097 Hover/Click
Dec21 210722 123~230 123~292 123~204 123~276 +0~034 3 64 +3 Hover/Click
Total Volume and Open Interest 1,131,782 3,474,656 +12,100  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210722 110~082 110~090 110~073 110~087 +0~004 411,259 2,013,033 +17,837 Hover/Click
Dec21 210722 110~024 110~037 110~011 110~037 -0~002 7 45 +6 Hover/Click
Mar22 210722 110~037 110~037 110~037 110~037 -0~002       Hover/Click
Total Volume and Open Interest 411,266 2,013,078 +17,843  
Eurodollars(CME) Weekly Monthly
Sep21 210722 99.855 99.865 99.855 99.865 +0.005 382,772 1,003,636 -11,422  
Dec21 210722 99.805 99.815 99.800 99.810 +0.005 160,261 1,027,253 +651  
Mar22 210722 99.815 99.825 99.815 99.825 +0.005 214,493 865,881 -9,324  
Jun22 210722 99.765 99.775 99.760 99.775 +0.005 264,328 793,893 -18,006  
Sep22 210722 99.690 99.705 99.680 99.705 +0.010 282,440 676,265 +9,341  
Dec22 210722 99.560 99.580 99.545 99.575 +0.010 340,543 874,851 -25,333  
Mar23 210722 99.485 99.510 99.465 99.500 +0.015 253,558 1,009,988 +12,927  
Jun23 210722 99.375 99.405 99.355 99.395 +0.020 222,892 852,938 -17,800  
Sep23 210722 99.180 99.215 99.155 99.200 +0.015 227,355 738,510 -23,957  
Dec23 210722 99.075 99.120 99.055 99.100 +0.015 350,820 882,786 +4,559  
Mar24 210722 98.980 99.020 98.950 99.000 +0.015 178,017 330,605 -9,427  
Jun24 210722 98.885 98.930 98.850 98.905 +0.015 174,803 382,361 -14,831  
Sep24 210722 98.790 98.840 98.755 98.815 +0.010 169,994 463,761 +4,106  
Dec24 210722 98.705 98.760 98.665 98.730 +0.010 231,099 735,972 +12,018  
Mar25 210722 98.660 98.715 98.615 98.680 +0.010 78,240 309,248 +5,767  
Jun25 210722 98.605 98.660 98.560 98.625 +0.010 66,825 176,537 +725  
Sep25 210722 98.545 98.610 98.505 98.575 +0.010 70,893 172,461 -22,541  
Dec25 210722 98.485 98.545 98.435 98.510 +0.010 66,013 165,923 -9,279  
Total Volume and Open Interest 3,900,918 11,908,448 -98,802  
Ultra T-Bond(CBOT)
Sep21 210722 197~29 200~02 196~27 199~09 +1~04 208,334 1,224,302 -787  
Dec21 210722 197~23 198~04 195~18 197~23 +1~02 0 1 +0  
Mar22 210722 197~23 197~23 197~23 197~23 +1~02        
Total Volume and Open Interest 208,334 1,224,303 -787  
Ultra 10-Yr T-Note(CBOT)
Sep21 210722 149~170 150~090 149~050 149~275 +0~070 439,788 1,506,230 -13,521  
Dec21 210722 148~225 148~225 148~225 148~225 +0~070        
Mar22 210722 148~225 148~225 148~225 148~225 +0~070        
Total Volume and Open Interest 439,788 1,506,230 -13,521  
30 Day Federal Funds(CBOT)
Jul21 210722 99.900 99.902 99.900 99.900 unch 2,783 147,999 +696  
Aug21 210722 99.910 99.910 99.905 99.905 unch 5,339 116,311 +2,457  
Sep21 210722 99.910 99.915 99.910 99.910 unch 5,276 92,419 +393  
Oct21 210722 99.910 99.915 99.910 99.910 unch 411 78,284 +44  
Nov21 210722 99.915 99.915 99.915 99.915 +0.005 7,452 94,004 +466  
Dec21 210722 99.915 99.915 99.915 99.915 +0.005 2,607 53,681 +1,231  
Total Volume and Open Interest 80,957 1,105,553 +6,980  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210722 152.41 152.45 152.29 152.39 -0.03 1,063 16,916 -38 Hover/Click
Dec21 210722 152.39 152.39 152.39 152.39 -0.03       Hover/Click
Mar22 210722 152.39 152.39 152.39 152.39 -0.03       Hover/Click
Total Volume and Open Interest 1,063 16,916 -38  
Euro-Buxl(EUREX)
Sep21 210722 212.00 213.88 211.46 213.22 +1.06 164,022 365,999 +32,717  
Dec21 210722 211.84 211.84 211.58 211.58 +1.06 38,494 26,475 +21,352  
Mar22 210722 210.42 210.42 210.42 210.42 +1.06        
Total Volume and Open Interest 202,516 392,474 +54,069  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210722 175.54 176.15 175.24 175.94 +0.41 919,529 1,602,408 +61,141 Hover/Click
Dec21 210722 172.67 173.04 172.67 173.04 +0.41 553 5,456 +529 Hover/Click
Mar22 210722 175.09 175.09 175.09 175.09 +0.41       Hover/Click
Total Volume and Open Interest 920,082 1,607,864 +61,670  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210722 134.95 135.13 134.90 135.09 +0.12 485,300 1,384,441 +29,252 Hover/Click
Dec21 210722 135.86 135.86 135.86 135.86 +0.12 5 40 +2 Hover/Click
Mar22 210722 137.69 137.69 137.69 137.69 +0.12       Hover/Click
Total Volume and Open Interest 485,305 1,384,481 +29,254  
Euro-Schatz(EUREX)
Sep21 210722 112.25 112.28 112.25 112.28 +0.01 418,230 1,340,214 +21,281  
Dec21 210722 112.25 112.25 112.25 112.25 +0.02 111 112 +111  
Mar22 210722 113.63 113.63 113.63 113.63 +0.01        
Total Volume and Open Interest 418,341 1,340,326 +21,392  
3-Mth Euribor(EUREX)
Sep21 210722 100.540 100.540 100.540 100.540 +0.005 0 1,541 +0  
Dec21 210722 100.535 100.535 100.535 100.535 +0.010 0 741 +0  
Mar22 210722 100.520 100.520 100.520 100.520 +0.010 0 778 +0  
Total Volume and Open Interest 4 3,786 +4  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210722 129~16 129~26 129~03 129~22 +0~10 355,069 684,578 -9,125 Hover/Click
Dec21 210722 128~21 128~21 128~21 128~21 +0~10 0 1 +0 Hover/Click
Total Volume and Open Interest 355,069 684,579 -9,125  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210722 99.91 99.92 99.91 99.92 +0.00 30,145 549,163 -11,834  
Dec21 210722 99.86 99.87 99.85 99.86 +0.00 42,181 479,481 -987  
Mar22 210722 99.72 99.74 99.71 99.74 +0.01 57,501 506,209 -2,875  
Jun22 210722 99.64 99.67 99.63 99.65 +0.02 75,612 372,133 -11,069  
Sep22 210722 99.57 99.60 99.55 99.58 +0.01 103,220 383,759 -199  
Dec22 210722 99.53 99.54 99.50 99.53 +0.01 77,913 340,334 +4,200  
Total Volume and Open Interest 860,048 4,495,460 -53,868  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210722 100.530 100.540 100.530 100.540 +0.010 106,940 403,011 +17,750  
Dec21 210722 100.525 100.535 100.520 100.535 +0.015 137,900 444,882 -6,247  
Mar22 210722 100.510 100.525 100.510 100.525 +0.015 106,541 284,729 -2,998  
Total Volume and Open Interest 1,438,501 4,131,026 -4,344  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210722 99.97 99.98 99.97 99.98 unch 8,179 122,268 +779  
Dec21 210722 99.95 99.95 99.94 99.95 unch 7,207 141,499 -3,474  
Mar22 210722 99.90 99.90 99.89 99.90 -0.01 12,888 145,397 +728  
Jun22 210722 99.84 99.85 99.83 99.84 -0.01 14,921 173,277 -463  
Sep22 210722 99.74 99.75 99.72 99.75 unch 11,968 117,099 +10  
Dec22 210722 99.63 99.63 99.60 99.63 unch 16,818 82,221 -1,759  
Mar23 210722 99.53 99.53 99.49 99.53 unch 6,570 55,097 -610  
Jun23 210722 99.42 99.43 99.39 99.42 -0.01 7,866 45,631 +2,662  
Sep23 210722 99.34 99.35 99.31 99.34 unch 685 2,681 +163  
Dec23 210722 99.23 99.26 99.23 99.25 -0.01 65 1,562 +0  
Total Volume and Open Interest 87,167 887,160 -1,964  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210722 98.83 98.84 98.77 98.81 -0.03 181,529 1,251,861 -3,085  
Dec21 210722 98.77 98.77 98.77 98.77 -0.03        
Total Volume and Open Interest 181,529 1,251,861 -3,085  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210722 99.72 99.73 99.68 99.71 -0.03 153,817 798,530 -21,122  
Dec21 210722 99.58 99.58 99.58 99.58 -0.03        
Total Volume and Open Interest 153,817 798,530 -21,122  
Gold(CMX) Weekly Monthly
Aug21 210722 1803.9 1808.4 1791.9 1805.4 +2.0 221,136 212,513 -11,991 Hover/Click
Oct21 210722 1805.8 1810.1 1794.0 1807.1 +2.0 7,135 28,893 +1,834 Hover/Click
Dec21 210722 1807.8 1812.3 1796.0 1809.2 +1.8 35,511 220,955 +11,973 Hover/Click
Feb22 210722 1806.7 1813.4 1798.2 1811.0 +1.9 1,334 17,336 +367 Hover/Click
Apr22 210722 1806.2 1813.8 1800.7 1812.9 +1.9 227 4,525 +23 Hover/Click
Jun22 210722 1807.7 1816.8 1802.2 1814.7 +2.0 381 3,794 +190 Hover/Click
Aug22 210722 1817.4 1817.4 1816.4 1816.4 +2.1 3 150 +0 Hover/Click
Oct22 210722 1810.0 1819.5 1810.0 1818.0 +2.3 0 66 +0 Hover/Click
Dec22 210722 1821.2 1821.3 1814.0 1819.4 +2.2 11 1,452 +1 Hover/Click
Feb23 210722 1822.4 1822.4 1822.4 1822.4 +2.2       Hover/Click
Apr23 210722 1825.6 1825.6 1825.6 1825.6 +2.2       Hover/Click
Jun23 210722 1828.8 1828.8 1828.8 1828.8 +2.2 0 9 +0 Hover/Click
Total Volume and Open Interest 266,086 490,520 +2,551  
Silver(CMX) Weekly Monthly
Jul21 210722 2524.5 2536.5 2524.0 2536.5 +12.7 48 311 -57 Hover/Click
Sep21 210722 2533.0 2551.5 2506.0 2538.1 +12.6 64,680 115,507 -2,488 Hover/Click
Dec21 210722 2540.5 2556.0 2510.5 2542.8 +12.5 1,566 27,601 +393 Hover/Click
Mar22 210722 2520.0 2560.0 2517.0 2548.1 +12.6 176 4,465 +90 Hover/Click
May22 210722 2523.5 2556.0 2523.5 2551.4 +12.6 5 783 +0 Hover/Click
Jul22 210722 2554.8 2554.8 2554.8 2554.8 +12.6 7 148 +0 Hover/Click
Sep22 210722 2557.2 2557.2 2557.2 2557.2 +12.6 1 30 +0 Hover/Click
Total Volume and Open Interest 66,661 151,763 -2,001  
Platinum(NYMEX) Weekly Monthly
Jul21 210722 1088.8 1088.8 1088.8 1088.8 +15.2 157 422 -17 Hover/Click
Oct21 210722 1078.2 1094.2 1072.9 1090.6 +15.3 15,251 53,719 +747 Hover/Click
Jan22 210722 1081.0 1095.6 1075.9 1093.0 +15.4 227 2,998 -33 Hover/Click
Apr22 210722 1095.6 1095.8 1095.0 1095.8 +15.4 5 327 -1 Hover/Click
Total Volume and Open Interest 15,670 57,661 +695  
Palladium(NYMEX) Weekly Monthly
Sep21 210722 2658.50 2732.00 2655.50 2704.60 +49.70 1,747 9,605 -260 Hover/Click
Dec21 210722 2685.50 2725.00 2665.00 2707.50 +49.40 90 297 -17 Hover/Click
Mar22 210722 2673.50 2707.40 2673.50 2707.40 +49.40 10 28 +10 Hover/Click
Total Volume and Open Interest 1,847 9,934 -267  
Copper(CMX) Weekly Monthly
Jul21 210722 432.00 434.80 432.00 434.80 +6.55 638 1,027 -182 Hover/Click
Sep21 210722 428.00 434.45 427.30 433.75 +6.55 63,304 119,046 -1,663 Hover/Click
Dec21 210722 427.80 434.00 427.15 433.35 +6.45 4,897 45,664 -240 Hover/Click
Mar22 210722 428.50 433.40 428.50 432.85 +6.35 2,071 17,336 +153 Hover/Click
May22 210722 427.65 432.80 427.65 432.30 +6.15 737 3,011 +64 Hover/Click
Total Volume and Open Interest 73,442 197,428 -758  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210722 34733 34789 34557 34709 +20 222,415 101,997 -2,788 Hover/Click
Dec21 210722 34625 34666 34450 34592 +15 141 694 +15 Hover/Click
Mar22 210722 34512 34512 34416 34512 +14 3 8 +0 Hover/Click
Jun22 210722 34395 34395 34326 34395 +14 0 1 +0 Hover/Click
Total Volume and Open Interest 222,559 102,700 -2,773  
S & P 500(CME) Weekly Monthly
Sep21 210722 4359.50 4370.50 4346.50 4359.50 +9.00 4,001 17,568 +1,620  
Dec21 210722 4349.25 4349.25 4349.25 4349.25 +9.00        
Mar22 210722 1065.20 1065.20 1065.20 1065.20 +9.00        
Jun22 210722 1056.20 1056.20 1056.20 1056.20 +9.10        
Total Volume and Open Interest 4,001 17,642 +1,620  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210722 4355.00 4371.50 4341.50 4359.50 +9.00 1,844,380 2,564,224 +12,892 Hover/Click
Dec21 210722 4342.25 4360.50 4331.00 4349.25 +9.00 1,478 56,681 +270 Hover/Click
Mar22 210722 4340.00 4353.50 4324.50 4342.00 +9.00 35 1,199 +5 Hover/Click
Jun22 210722 4333.00 4333.00 4333.00 4333.00 +9.00 0 45,842 +0 Hover/Click
Total Volume and Open Interest 1,845,893 2,667,977 +13,167  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210722 14836.75 14982.75 14826.75 14928.50 +100.75 529,359 232,747 +2,368 Hover/Click
Dec21 210722 14823.25 14968.75 14816.75 14916.50 +100.50 663 1,748 +3 Hover/Click
Mar22 210722 14813.00 14952.50 14806.00 14914.75 +101.25 10 30 +8 Hover/Click
Total Volume and Open Interest 530,032 234,532 +2,379  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210722 2674.20 2680.70 2631.50 2644.50 -27.00 15,059 45,097 +425 Hover/Click
Dec21 210722 2672.00 2672.00 2629.80 2641.20 -20.10 13 9 +6 Hover/Click
Mar22 210722 2663.00 2663.00 2663.00 2663.00 -25.30       Hover/Click
Total Volume and Open Interest 15,072 45,106 +431  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210722 20.10 20.85 19.90 20.57 +0.46 132,741 175,636 -3,913  
Sep21 210722 21.50 21.98 21.30 21.85 +0.20 41,896 48,272 +3,202  
Oct21 210722 22.40 22.63 22.22 22.54 -0.01 25,649 33,208 +655  
Total Volume and Open Interest 289,393 301,089 -33,045  
S & P 600(CME)
Sep21 210722 1309.10 1309.10 1309.10 1309.10 -24.60        
Dec21 210722 1309.90 1309.90 1309.90 1309.90 -24.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210722 2234.40 2240.80 2186.00 2194.80 -36.50 252,823 450,906 -6,561 Hover/Click
Dec21 210722 2225.70 2235.70 2182.70 2190.40 -36.50 171 1,477 +114 Hover/Click
Mar22 210722 2186.70 2186.70 2186.70 2186.70 -34.90 0 3 +0 Hover/Click
Total Volume and Open Interest 252,994 452,386 -6,447  
Nikkei 225(CME)
Sep21 210722 27900 28080 27880 27970 unch 5,161 15,537 -195  
Dec21 210722 27865 27915 27755 27810 unch 1 16 +1  
Total Volume and Open Interest 5,162 15,553 -194  
Nikkei 225(SGX) Weekly Monthly
Sep21 210722 27595 28055 27580 27920 +345 66,223 113,899 +647  
Dec21 210722 27815 27820 27750 27750 +345 3 10,644 +1  
Mar22 210722 27715 27715 27715 27715 +345 0 623 +0  
Total Volume and Open Interest 66,226 147,138 +648  
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 210722 27900 28055 27860 27945 -5 34,945 45,336 -1,134  
Dec21 210722 27750 27845 27685 27750 -5 6 15 +3  
Mar22 210722 27675 27675 27675 27675 -5        
Total Volume and Open Interest 34,951 45,351 -1,131  
Nikkei 225(CME) e-Mini Yen
Sep21 210722 27950 27990 27910 27950 unch        
Dec21 210722 27750 27750 27750 27750 -10        
Mar22 210722 27680 27680 27680 27680 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210722 6493.0 6522.0 6470.5 6478.5 +17.5 73,648 269,604 +5,144  
Sep21 210722 6479.0 6518.5 6473.0 6474.5 +17.5 189 15,602 +140  
Oct21 210722 6465.5 6465.5 6465.5 6465.5 +17.5        
Dec21 210722 6449.0 6449.0 6449.0 6449.0 +17.5 1 28,504 -1  
Mar22 210722 6432.0 6432.0 6432.0 6432.0 +17.5        
Jun22 210722 6302.5 6302.5 6302.5 6302.5 +17.5        
Total Volume and Open Interest 73,838 323,214 +5,283  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210722 27222 27767 27135 27705 +479 125,008 99,380 +1,731  
Aug21 210722 27159 27700 27070 27640 +482 806 1,201 +78  
Sep21 210722 27078 27603 27029 27555 +475 323 2,604 -27  
Total Volume and Open Interest 126,212 108,045 +1,805  
DAX(EUREX) Weekly Monthly
Sep21 210722 15449.0 15566.0 15425.0 15499.0 +89.0 95,948 88,818 -6,436  
Dec21 210722 15410.0 15526.0 15410.0 15472.0 +89.0 29 381 +5  
Mar22 210722 15451.0 15451.0 15451.0 15451.0 +89.0 0 5 +0  
Total Volume and Open Interest 95,977 89,204 -6,431  
Mini-DAX(EUREX)
Sep21 210722 15437.0 15567.0 15425.0 15499.0 +89.0 59,669 20,194 -2,356  
Dec21 210722 15500.0 15522.0 15467.0 15472.0 +89.0 167 346 +54  
Mar22 210722 15499.0 15499.0 15451.0 15451.0 +89.0 1 9 +1  
Total Volume and Open Interest 59,837 20,549 -2,301  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210722 4040 4072 4030 4050 +31 987,422 3,083,444 +48,531  
Dec21 210722 4025 4049 4025 4029 +31 1,085 106,366 -87  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210722 12049 12055 11911 11953 -60 41,483 146,154 -587  
Dec21 210722 11952 11965 11918 11921 -60 10 804 -4  
Mar22 210722 11801 11801 11801 11801 -60 0 2 +0  
Total Volume and Open Interest 41,493 146,960 -591  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210722 6940.00 6950.00 6884.50 6893.00 -38.50 160,454 620,508 -1,069  
Dec21 210722 6911.00 6911.00 6861.00 6861.00 -38.50 3 68 +2  
Mar22 210722 6796.00 6796.00 6796.00 6796.00 -38.50 3 6 +2  
Total Volume and Open Interest 160,460 620,585 -1,065  
SPI 200(SFE) Weekly Monthly
Sep21 210722 7234.0 7302.0 7232.0 7295.0 +69.0 48,670 263,554 +4,203  
Dec21 210722 7267.0 7267.0 7267.0 7267.0 +70.0 0 146 +0  
Mar22 210722 7200.0 7200.0 7200.0 7200.0 +70.0        
Total Volume and Open Interest 48,688 263,803 +4,220  
FTSE MIB(ISE)
Sep21 210722 24720.00 24965.00 24705.00 24795.00 +151.00 22,423 78,573 -1,912  
Dec21 210722 24465.00 24570.00 24440.00 24473.00 +151.00 47 425 +43  
Mar22 210722 24293.00 24293.00 24293.00 24293.00 +151.00 0 6 +0  
Total Volume and Open Interest 22,470 79,004 -1,869  
KOSPI 200(KFE)
Sep21 210722 428.35 431.85 428.00 431.50 +5.85 189,366 243,660 +2,811  
Dec21 210722 427.95 431.15 427.90 430.55 +5.40 162 28,955 +16  
Mar22 210722 428.35 428.35 428.35 428.35 +5.85 0 2,687 +0  
Total Volume and Open Interest 189,528 291,455 +2,971  
GSCI(CME) Weekly Monthly
Aug21 210722 524.85 532.15 523.40 531.65 +5.85 49 1,641 -21  
Sep21 210722 531.00 531.00 531.00 531.00 +5.85        
Oct21 210722 529.00 529.00 529.00 529.00 +1.85        
Total Volume and Open Interest 49 1,641 -21  
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!!!