Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210723 1418.25 1419.75 1396.00 1401.00 -15.25 21,426 43,654 -2,007 Hover/Click
Sep21 210723 1374.00 1374.25 1351.25 1355.75 -13.25 15,092 43,649 +371 Hover/Click
Nov21 210723 1367.75 1368.00 1345.25 1351.75 -10.50 78,829 373,450 -344 Hover/Click
Jan22 210723 1372.25 1372.50 1350.25 1356.50 -10.00 7,323 67,456 +197 Hover/Click
Mar22 210723 1356.25 1356.25 1338.50 1345.50 -6.50 5,389 83,930 -318 Hover/Click
May22 210723 1348.00 1351.50 1334.50 1342.00 -4.50 2,331 36,912 -18 Hover/Click
Jul22 210723 1350.00 1350.00 1333.00 1340.75 -3.25 1,522 22,923 +241 Hover/Click
Aug22 210723 1324.00 1328.50 1316.25 1323.00 -3.50 101 972 +31 Hover/Click
Sep22 210723 1278.00 1284.00 1272.00 1277.25 -5.00 237 1,256 +61 Hover/Click
Nov22 210723 1257.75 1259.25 1244.25 1249.50 -5.50 936 14,534 +5 Hover/Click
Jan23 210723 1255.25 1257.25 1246.00 1250.50 -5.25 15 620 +6 Hover/Click
Mar23 210723 1236.00 1242.25 1233.25 1236.00 -5.25 8 442 +4 Hover/Click
May23 210723 1232.00 1232.00 1232.00 1232.00 -5.75 0 14 +0 Hover/Click
Jul23 210723 1232.75 1232.75 1232.75 1232.75 -5.75 2 61 +2 Hover/Click
Total Volume and Open Interest 133,225 690,262 -1,766  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210723 365.20 365.40 352.80 353.60 -9.60 17,050 38,605 -2,939 Hover/Click
Sep21 210723 364.10 364.10 352.40 353.10 -9.70 10,410 46,669 +1,206 Hover/Click
Oct21 210723 363.00 363.40 352.00 352.40 -10.00 7,281 29,358 +1,016 Hover/Click
Dec21 210723 367.40 368.00 355.70 356.20 -9.80 28,551 151,104 +765 Hover/Click
Jan22 210723 367.20 367.40 355.80 356.40 -9.60 4,854 29,369 -20 Hover/Click
Mar22 210723 365.00 365.00 354.00 355.10 -8.70 3,424 34,948 +447 Hover/Click
May22 210723 364.00 364.00 353.40 354.50 -8.30 1,251 18,569 +280 Hover/Click
Jul22 210723 365.20 365.20 354.90 356.00 -8.10 591 10,421 -19 Hover/Click
Aug22 210723 362.00 362.00 353.50 354.30 -7.60 75 2,600 +19 Hover/Click
Sep22 210723 357.00 357.00 348.60 348.90 -7.60 47 2,033 +11 Hover/Click
Total Volume and Open Interest 73,701 371,863 +783  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210723 65.10 65.84 64.40 65.66 +0.66 18,664 44,883 -4,704 Hover/Click
Sep21 210723 63.75 64.57 63.00 64.40 +0.87 13,854 56,142 +110 Hover/Click
Oct21 210723 62.73 63.73 62.05 63.58 +1.15 7,246 41,292 -425 Hover/Click
Dec21 210723 62.36 63.35 61.56 63.23 +1.27 57,231 183,794 -352 Hover/Click
Jan22 210723 61.72 62.79 60.90 62.68 +1.35 3,602 46,643 +229 Hover/Click
Mar22 210723 60.71 61.89 59.93 61.78 +1.43 3,511 38,031 +411 Hover/Click
May22 210723 59.66 61.03 59.03 60.93 +1.47 819 25,096 -8 Hover/Click
Jul22 210723 59.16 60.39 58.52 60.32 +1.49 919 14,646 +7 Hover/Click
Aug22 210723 59.52 59.58 57.80 59.52 +1.53 130 1,413 +39 Hover/Click
Sep22 210723 58.60 58.66 56.94 58.60 +1.53 77 1,885 -10 Hover/Click
Total Volume and Open Interest 106,470 468,254 -4,775  
Canola(WCE) Weekly Monthly
Nov21 210723 887.0 896.9 873.3 883.4 +2.1 13,328 126,075 -132 Hover/Click
Jan22 210723 870.9 880.0 859.0 867.4 +0.7 5,491 56,029 +786 Hover/Click
Mar22 210723 854.1 862.5 842.4 850.1 -0.3 3,104 16,304 +441 Hover/Click
May22 210723 835.0 843.0 822.9 830.8 -0.9 1,203 5,842 -281 Hover/Click
Jul22 210723 814.6 817.4 797.3 806.4 -0.4 486 3,534 +182 Hover/Click
Total Volume and Open Interest 23,679 209,340 +1,001  
Corn(CBOT) Weekly Monthly
Sep21 210723 564.75 569.25 544.50 547.25 -17.25 78,998 427,615 -8,915 Hover/Click
Dec21 210723 561.00 565.00 540.50 543.00 -18.25 143,691 630,956 +6,643 Hover/Click
Mar22 210723 568.25 572.25 548.50 551.00 -17.75 20,989 175,836 +787 Hover/Click
May22 210723 573.00 575.75 552.75 555.00 -17.50 6,083 72,052 +845 Hover/Click
Jul22 210723 571.75 575.00 553.25 555.25 -16.50 3,816 81,942 +418 Hover/Click
Sep22 210723 517.25 519.25 506.25 507.25 -10.25 1,165 21,105 +363 Hover/Click
Dec22 210723 500.00 502.00 490.25 491.25 -9.00 1,587 61,426 +227 Hover/Click
Mar23 210723 507.25 509.00 498.50 498.50 -9.00 36 2,399 +15 Hover/Click
May23 210723 502.75 502.75 502.25 502.75 -8.50 7 236 +2 Hover/Click
Jul23 210723 509.50 514.00 504.50 505.25 -8.25 16 979 +7 Hover/Click
Total Volume and Open Interest 256,433 1,478,447 +396  
Wheat(CBOT) Weekly Monthly
Sep21 210723 688.00 696.75 677.50 684.00 -8.25 52,745 156,564 -2,403 Hover/Click
Dec21 210723 698.00 706.25 687.00 693.50 -8.00 25,777 110,409 +2,248 Hover/Click
Mar22 210723 704.25 712.50 694.25 701.00 -7.25 7,852 38,545 +265 Hover/Click
May22 210723 702.50 712.75 698.25 702.25 -6.50 1,945 6,424 +205 Hover/Click
Jul22 210723 687.25 694.25 682.25 686.75 -4.25 3,984 20,445 +913 Hover/Click
Sep22 210723 689.00 695.25 685.00 689.25 -3.75 343 2,049 +90 Hover/Click
Total Volume and Open Interest 93,643 342,642 +1,572  
Wheat(KCBT) Weekly Monthly
Sep21 210723 650.00 660.50 639.25 646.00 -7.75 27,499 103,410 -156 Hover/Click
Dec21 210723 660.75 671.75 651.00 657.25 -7.50 15,844 71,944 +3,178 Hover/Click
Mar22 210723 668.25 678.75 659.00 664.25 -7.50 5,832 21,011 +883 Hover/Click
May22 210723 676.25 681.00 666.25 667.75 -6.75 617 3,666 +249 Hover/Click
Jul22 210723 660.00 669.25 653.75 658.25 -4.50 492 5,110 +65 Hover/Click
Sep22 210723 667.75 671.00 656.00 660.75 -4.00 153 880 +36 Hover/Click
Dec22 210723 673.00 676.75 665.75 666.25 -5.00 59 1,500 +29 Hover/Click
Total Volume and Open Interest 50,499 207,649 +4,285  
Wheat(MGE) Weekly Monthly
Sep21 210723 903.75 909.50 882.50 883.50 -20.50 8,155 42,368 +86 Hover/Click
Dec21 210723 892.00 897.75 870.25 871.75 -20.25 4,373 24,962 +198 Hover/Click
Mar22 210723 878.75 885.00 858.50 859.00 -19.25 1,283 8,748 +106 Hover/Click
May22 210723 865.50 870.50 846.50 847.00 -19.00 531 2,889 +186 Hover/Click
Jul22 210723 852.50 854.50 834.00 834.00 -17.75 334 885 +69 Hover/Click
Sep22 210723 770.00 770.00 760.25 760.25 -13.00 96 797 +9 Hover/Click
Total Volume and Open Interest 14,840 80,971 +659  
Oats(CBOT) Weekly Monthly
Sep21 210723 455.00 465.25 455.00 461.50 +7.00 114 789 +7 Hover/Click
Dec21 210723 452.00 459.75 451.75 457.75 +7.00 610 3,686 +47 Hover/Click
Mar22 210723 450.00 456.00 448.25 454.75 +6.50 2 139 +1 Hover/Click
May22 210723 445.75 454.25 445.75 454.25 +6.25 0 16 +0 Hover/Click
Total Volume and Open Interest 731 4,646 +59  
Rough Rice(CBOT) Weekly Monthly
Sep21 210723 13.53 13.63 13.48 13.61 +0.07 188 6,535 +23 Hover/Click
Nov21 210723 13.73 13.83 13.70 13.83 +0.07 28 344 +22 Hover/Click
Jan22 210723 13.91 13.91 13.91 13.91 +0.06 0 38 +0 Hover/Click
Mar22 210723 13.99 13.99 13.99 13.99 +0.03 0 26 +0 Hover/Click
Total Volume and Open Interest 216 6,943 +45  
Live Cattle(CME) Weekly Monthly
Aug21 210723 121.150 121.700 120.580 121.500 +0.700 13,125 48,801 -3,545 Hover/Click
Oct21 210723 126.785 127.635 126.385 127.150 +0.470 15,958 124,481 +3,081 Hover/Click
Dec21 210723 131.900 132.650 131.685 132.300 +0.450 5,829 60,712 +323 Hover/Click
Feb22 210723 136.685 137.435 136.535 137.330 +0.595 4,822 42,002 +802 Hover/Click
Apr22 210723 139.000 139.485 138.700 139.400 +0.415 2,151 19,275 +635 Hover/Click
Jun22 210723 133.130 133.600 133.000 133.575 +0.425 697 5,990 +19 Hover/Click
Total Volume and Open Interest 42,929 303,959 +1,499  
Feeder Cattle(CME) Weekly Monthly
Aug21 210723 158.300 160.350 158.080 160.080 +1.880 2,911 11,147 -733 Hover/Click
Sep21 210723 160.785 162.985 160.700 162.535 +1.835 2,737 12,295 +204 Hover/Click
Oct21 210723 162.935 164.750 162.535 164.500 +1.870 1,765 8,426 +24 Hover/Click
Nov21 210723 164.080 165.735 163.685 165.650 +1.865 1,064 5,734 -23 Hover/Click
Jan22 210723 163.950 165.735 163.580 165.700 +2.000 805 3,749 +147 Hover/Click
Mar22 210723 163.985 166.080 163.950 166.035 +1.750 584 1,780 +39 Hover/Click
Apr22 210723 166.100 167.100 166.100 166.900 +1.900 176 477 +11 Hover/Click
Total Volume and Open Interest 10,132 43,979 -290  
Lean Hogs(CME) Weekly Monthly
Aug21 210723 106.730 107.550 106.350 107.350 +0.700 11,782 34,921 -1,935 Hover/Click
Oct21 210723 91.430 93.400 91.300 92.630 +0.900 14,401 100,767 +2,028 Hover/Click
Dec21 210723 84.500 86.050 84.500 85.580 +0.580 6,933 58,372 +1,252 Hover/Click
Feb22 210723 86.750 87.650 86.750 87.350 +0.050 2,900 31,087 +528 Hover/Click
Apr22 210723 88.080 88.700 88.050 88.300 -0.180 1,703 24,013 +566 Hover/Click
May22 210723 91.650 91.650 91.130 91.400 -0.250 11 567 +9  
Jun22 210723 95.300 95.550 94.930 95.380 -0.050 593 11,682 +261 Hover/Click
Jul22 210723 94.250 94.580 94.000 94.330 -0.150 63 3,095 +12 Hover/Click
Total Volume and Open Interest 38,545 266,035 +2,819  
Class III Milk(CME) Weekly Monthly
Jul21 210723 16.56 16.59 16.55 16.59 +0.02 183 4,093 -26 Hover/Click
Aug21 210723 16.53 16.59 16.39 16.47 +0.08 776 4,705 -80 Hover/Click
Sep21 210723 17.04 17.04 16.80 16.91 +0.09 641 4,803 +139 Hover/Click
Oct21 210723 17.62 17.68 17.49 17.67 +0.13 242 2,968 +173 Hover/Click
Nov21 210723 17.90 17.96 17.84 17.96 +0.04 15 2,532 +3 Hover/Click
Dec21 210723 17.66 17.70 17.66 17.69 unch 9 2,077 +9 Hover/Click
Jan22 210723 17.51 17.51 17.50 17.50 +0.01 24 1,196 +8 Hover/Click
Feb22 210723 17.49 17.49 17.49 17.49 unch 33 987 +32 Hover/Click
Mar22 210723 17.50 17.50 17.50 17.50 unch 15 911 +10 Hover/Click
Apr22 210723 17.48 17.48 17.48 17.48 +0.02 3 528 +3 Hover/Click
May22 210723 17.55 17.56 17.55 17.55 unch 2 578 +2 Hover/Click
Jun22 210723 17.54 17.54 17.54 17.54 -0.02 4 522 +4 Hover/Click
Jul22 210723 17.70 17.70 17.69 17.69 +0.04 1 159 +1 Hover/Click
Total Volume and Open Interest 1,948 26,729 +278  
Cocoa(ICE) Weekly Monthly
Sep21 210723 2313 2336 2299 2321 +4 14,155 107,358 +860 Hover/Click
Dec21 210723 2358 2380 2346 2364 +3 8,931 74,127 +486 Hover/Click
Mar22 210723 2376 2397 2367 2385 +5 5,116 42,380 -353 Hover/Click
May22 210723 2389 2411 2384 2399 +3 1,255 12,471 +377 Hover/Click
Jul22 210723 2403 2422 2398 2409 -2 408 7,159 +51 Hover/Click
Sep22 210723 2417 2433 2413 2420 -6 233 8,987 +65 Hover/Click
Dec22 210723 2419 2438 2417 2424 -4 397 10,454 -204 Hover/Click
Total Volume and Open Interest 30,764 265,095 +1,526  
Coffee "C"(ICE) Weekly Monthly
Sep21 210723 205.10 209.50 187.20 189.00 -4.65 34,757 125,890 +290 Hover/Click
Dec21 210723 205.00 212.40 190.25 191.95 -4.65 17,720 76,323 +2,252 Hover/Click
Mar22 210723 206.45 214.00 192.30 194.05 -4.50 9,745 49,561 +546 Hover/Click
May22 210723 205.15 214.15 192.80 194.50 -4.50 4,007 13,913 +1,118 Hover/Click
Jul22 210723 210.40 211.10 193.35 194.65 -4.60 1,241 6,957 +84 Hover/Click
Sep22 210723 207.70 211.05 193.40 194.75 -4.65 921 6,478 -128 Hover/Click
Total Volume and Open Interest 69,683 295,027 +4,603  
Orange Juice(ICE) Weekly Monthly
Sep21 210723 136.65 141.85 136.10 137.35 +2.35 616 9,565 +26 Hover/Click
Nov21 210723 139.00 143.00 138.20 139.10 +2.15 52 1,448 +24 Hover/Click
Jan22 210723 142.25 145.25 140.75 141.65 +1.85 11 538 +2 Hover/Click
Mar22 210723 144.65 144.65 143.00 143.85 +1.75 0 23 +0 Hover/Click
May22 210723 145.65 145.65 145.65 145.65 +1.75 0 1 +0 Hover/Click
Jul22 210723 147.65 147.65 147.65 147.65 +1.75       Hover/Click
Total Volume and Open Interest 679 11,575 +52  
Sugar #11(ICE) Weekly Monthly
Oct21 210723 17.65 18.28 17.65 18.17 +0.55 32,967 415,664 -622 Hover/Click
Mar22 210723 18.12 18.68 18.11 18.59 +0.51 14,866 206,199 +432 Hover/Click
May22 210723 17.29 17.78 17.28 17.72 +0.46 13,341 90,617 -4,983 Hover/Click
Jul22 210723 16.57 16.99 16.57 16.95 +0.41 2,470 83,418 +55 Hover/Click
Oct22 210723 16.19 16.57 16.18 16.54 +0.37 1,188 56,850 +352 Hover/Click
Mar23 210723 16.26 16.55 16.25 16.53 +0.28 530 25,334 +155 Hover/Click
May23 210723 15.26 15.53 15.26 15.51 +0.24 394 11,986 +145 Hover/Click
Jul23 210723 14.59 14.74 14.55 14.71 +0.19 283 14,173 +105 Hover/Click
Total Volume and Open Interest 66,386 916,557 -4,108  
London Cocoa(LCE) Weekly Monthly
Sep21 210723 1582 1603 1567 1591 +12 8,959 56,760 -1,463 Hover/Click
Dec21 210723 1631 1652 1621 1640 +9 8,857 67,258 +2,373 Hover/Click
Mar22 210723 1646 1664 1639 1653 +6 5,823 64,065 +567 Hover/Click
May22 210723 1659 1667 1652 1663 +4 2,904 29,208 +867 Hover/Click
Jul22 210723 1661 1678 1659 1667 +1 1,438 13,073 +104 Hover/Click
Sep22 210723 1674 1682 1664 1672 -1 759 16,949 -92 Hover/Click
Dec22 210723 1679 1683 1671 1676 -1 781 7,793 +91 Hover/Click
Total Volume and Open Interest 29,576 257,062 +2,442  
London Sugar(LCE) Weekly Monthly
Oct21 210723 450.00 459.70 450.00 457.70 +10.70 2,434 37,683 -366 Hover/Click
Dec21 210723 465.40 473.80 465.00 471.80 +10.20 1,105 11,801 +62 Hover/Click
Mar22 210723 474.30 482.20 473.40 480.50 +10.00 359 9,692 +0 Hover/Click
May22 210723 470.00 477.10 469.00 476.10 +9.60 87 6,305 +21 Hover/Click
Aug22 210723 460.40 466.70 459.60 466.20 +9.30 79 4,522 +48 Hover/Click
Total Volume and Open Interest 4,085 73,405 -242  
Cotton(ICE) Weekly Monthly
Oct21 210723 90.62 90.63 89.73 90.32 +0.05 5 321 +0 Hover/Click
Dec21 210723 89.90 90.32 88.88 89.66 -0.20 12,251 157,130 +2,918 Hover/Click
Mar22 210723 89.49 89.85 88.49 89.25 -0.16 1,962 44,778 +630 Hover/Click
May22 210723 88.58 88.90 87.67 88.38 -0.11 294 8,015 -10 Hover/Click
Jul22 210723 87.16 87.24 86.37 86.98 -0.09 217 11,198 -13 Hover/Click
Oct22 210723 82.22 82.22 82.22 82.22 +0.05 0 3 +0 Hover/Click
Total Volume and Open Interest 14,944 237,462 +3,588  
Lumber(CME) Weekly Monthly
Sep21 210723 649.0 700.0 616.1 634.0 -13.0 352 1,398 -109  
Nov21 210723 664.5 697.0 626.4 641.0 +7.0 88 525 -19  
Jan22 210723 702.5 702.5 645.5 645.5 unch 3 168 -1  
Mar22 210723 700.0 700.0 694.3 694.3 +38.9 0 54 +0  
May22 210723 703.3 703.3 703.3 703.3 +38.9 0 7 +0  
Jul22 210723 688.5 688.5 688.5 688.5 +38.9        
Sep22 210723 688.5 688.5 688.5 688.5 +38.9        
Total Volume and Open Interest 443 2,152 -129  
Crude Oil(NYM) Weekly Monthly
Sep21 210723 71.71 72.21 71.39 72.07 +0.16 503,030 461,813 -13,665 Hover/Click
Oct21 210723 70.97 71.48 70.69 71.38 +0.24 151,825 229,294 +8,804 Hover/Click
Nov21 210723 70.11 70.60 69.84 70.52 +0.26 77,018 149,956 +1,330 Hover/Click
Dec21 210723 69.26 69.73 68.96 69.66 +0.26 110,121 301,206 -2,741 Hover/Click
Jan22 210723 68.46 68.94 68.20 68.88 +0.25 43,618 81,310 +3,028 Hover/Click
Feb22 210723 67.81 68.26 67.55 68.21 +0.24 15,339 60,366 -1,684 Hover/Click
Mar22 210723 67.21 67.62 67.02 67.62 +0.23 16,486 87,480 +1,556 Hover/Click
Apr22 210723 66.55 67.09 66.47 67.06 +0.21 11,020 46,988 +355 Hover/Click
May22 210723 66.31 66.58 65.95 66.53 +0.21 4,535 38,667 -695 Hover/Click
Jun22 210723 65.67 66.09 65.41 66.02 +0.20 27,328 143,741 +3,063 Hover/Click
Jul22 210723 65.16 65.53 65.00 65.49 +0.19 4,160 33,358 +558 Hover/Click
Aug22 210723 64.80 65.30 64.57 64.98 +0.18 2,328 27,939 +1,018 Hover/Click
Sep22 210723 64.33 64.50 64.01 64.50 +0.17 2,033 52,122 +548 Hover/Click
Oct22 210723 64.04 64.04 64.04 64.04 +0.16 278 22,185 -10 Hover/Click
Nov22 210723 63.48 63.62 63.45 63.62 +0.15 702 27,874 +21 Hover/Click
Dec22 210723 62.93 63.30 62.69 63.22 +0.13 24,681 180,750 -823 Hover/Click
Total Volume and Open Interest 1,004,229 2,243,809 +1,433  
e-miNY Crude Oil(NYM)
Sep21 210723 71.775 72.175 71.400 72.075 +0.175 20,819 3,391 +51  
Oct21 210723 70.925 71.450 70.700 71.375 +0.225 2,254 447 +161  
Nov21 210723 70.100 70.525 69.850 70.525 +0.275 112 119 -50  
Dec21 210723 69.200 69.675 69.000 69.650 +0.250 115 362 +4  
Jan22 210723 68.475 69.000 68.225 68.875 +0.250 16 54 -3  
Feb22 210723 67.850 68.200 67.850 68.200 +0.225 3 27 -2  
Mar22 210723 67.225 67.625 67.000 67.625 +0.225 4 32 +1  
Apr22 210723 66.575 67.050 66.575 67.050 +0.200 8 37 +3  
May22 210723 66.525 66.525 66.525 66.525 +0.200 3 12 +0  
Jun22 210723 65.750 66.025 65.750 66.025 +0.200 3 101 +2  
Total Volume and Open Interest 23,351 4,719 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210723 213.14 213.90 212.10 213.39 +0.13 25,853 54,630 -5,854 Hover/Click
Sep21 210723 213.24 214.02 212.22 213.54 +0.18 49,898 117,263 +4,235 Hover/Click
Oct21 210723 212.98 213.88 212.18 213.52 +0.27 12,444 34,572 -1,348 Hover/Click
Nov21 210723 212.95 213.60 211.88 213.26 +0.29 4,097 33,975 +541 Hover/Click
Dec21 210723 212.20 213.17 211.47 212.82 +0.25 15,338 61,449 +1,218 Hover/Click
Jan22 210723 211.92 212.36 210.93 212.25 +0.23 4,324 21,564 -157 Hover/Click
Feb22 210723 210.58 211.57 210.06 211.38 +0.23 2,641 10,964 -612 Hover/Click
Mar22 210723 209.75 210.29 208.77 210.09 +0.26 3,081 19,803 +105 Hover/Click
Apr22 210723 207.70 208.37 207.27 208.34 +0.25 601 4,960 -42 Hover/Click
May22 210723 206.17 207.17 206.17 207.17 +0.23 607 3,202 +131 Hover/Click
Jun22 210723 205.78 206.47 205.22 206.41 +0.22 2,614 23,324 -51 Hover/Click
Jul22 210723 205.85 206.15 205.35 206.15 +0.21 306 2,422 -32 Hover/Click
Aug22 210723 205.45 206.01 205.42 206.01 +0.21 128 1,925 +11 Hover/Click
Sep22 210723 205.60 205.85 205.45 205.85 +0.19 48 1,635 +35 Hover/Click
Total Volume and Open Interest 122,605 416,652 -1,615  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210723 226.74 229.62 225.57 229.13 +1.81 37,437 61,074 -6,656 Hover/Click
Sep21 210723 224.26 226.63 222.95 226.12 +1.38 76,026 126,993 +565 Hover/Click
Oct21 210723 210.37 212.75 209.35 212.32 +1.34 32,803 48,592 +204 Hover/Click
Nov21 210723 205.60 207.69 204.86 207.40 +1.08 12,670 32,790 -330 Hover/Click
Dec21 210723 202.44 204.00 201.46 203.80 +0.99 12,520 48,821 +412 Hover/Click
Jan22 210723 200.77 202.33 200.27 202.19 +0.93 2,151 10,770 +225 Hover/Click
Feb22 210723 200.52 201.89 200.30 201.89 +0.93 1,120 8,005 +29 Hover/Click
Mar22 210723 201.10 202.48 200.90 202.48 +0.97 1,919 10,878 +258 Hover/Click
Apr22 210723 212.50 214.14 212.50 214.14 +0.88 1,068 5,210 +295 Hover/Click
May22 210723 212.44 213.67 212.25 213.67 +0.85 569 1,926 -5 Hover/Click
Total Volume and Open Interest 179,360 366,372 -5,189  
e-miNY RBOB Gasoline(NYM)
Aug21 210723 227.30 229.13 227.30 229.13 +1.81 0 3 +0  
Sep21 210723 226.12 226.12 226.12 226.12 +1.38        
Oct21 210723 212.32 212.32 212.32 212.32 +1.34        
Nov21 210723 207.40 207.40 207.40 207.40 +1.08        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210723 3.996 4.071 3.976 4.060 +0.057 111,932 57,278 -16,692 Hover/Click
Sep21 210723 3.980 4.051 3.955 4.042 +0.060 88,037 324,441 +8,043 Hover/Click
Oct21 210723 3.968 4.043 3.953 4.034 +0.058 31,011 160,142 +2,416 Hover/Click
Nov21 210723 4.024 4.099 4.011 4.094 +0.061 12,008 108,924 +1,028 Hover/Click
Dec21 210723 4.118 4.189 4.111 4.185 +0.062 9,074 71,009 +574 Hover/Click
Jan22 210723 4.175 4.248 4.169 4.244 +0.063 14,939 117,978 -489 Hover/Click
Feb22 210723 4.093 4.157 4.083 4.153 +0.061 7,640 48,231 +342 Hover/Click
Mar22 210723 3.806 3.857 3.804 3.856 +0.043 13,256 98,567 +393 Hover/Click
Apr22 210723 3.186 3.207 3.183 3.206 +0.022 15,074 99,306 +365 Hover/Click
May22 210723 3.108 3.114 3.093 3.111 +0.019 7,204 87,367 +594 Hover/Click
Jun22 210723 3.117 3.140 3.117 3.139 +0.019 2,384 27,561 +413 Hover/Click
Jul22 210723 3.158 3.175 3.155 3.172 +0.018 1,971 22,211 +366 Hover/Click
Aug22 210723 3.156 3.179 3.156 3.178 +0.017 1,284 23,835 +204 Hover/Click
Sep22 210723 3.158 3.160 3.145 3.160 +0.015 1,640 23,949 +257 Hover/Click
Oct22 210723 3.173 3.181 3.162 3.176 +0.011 4,848 61,074 +137 Hover/Click
Nov22 210723 3.237 3.237 3.220 3.232 +0.011 2,254 25,090 -6 Hover/Click
Total Volume and Open Interest 332,455 1,448,382 +145  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210723 73.56 74.22 73.32 74.10 +0.31 306,322 267,820 -28,261 Hover/Click
Oct21 210723 72.93 73.55 72.69 73.44 +0.29 244,718 478,972 +28,505 Hover/Click
Nov21 210723 72.18 72.76 71.93 72.66 +0.25 97,211 227,551 +18,296 Hover/Click
Dec21 210723 71.44 71.99 71.17 71.88 +0.21 139,887 271,326 +522 Hover/Click
Jan22 210723 70.80 71.29 70.55 71.18 +0.18 26,898 107,795 +2,792 Hover/Click
Feb22 210723 70.26 70.67 69.90 70.56 +0.17 19,960 78,638 -1,785 Hover/Click
Mar22 210723 69.72 70.13 69.40 70.03 +0.16 32,516 98,665 +984 Hover/Click
Apr22 210723 69.33 69.68 69.00 69.57 +0.16 8,942 38,954 -1,195 Hover/Click
May22 210723 68.91 69.26 68.60 69.15 +0.15 6,322 40,238 +611 Hover/Click
Jun22 210723 68.48 68.86 68.16 68.75 +0.14 35,452 145,149 +1,039 Hover/Click
Jul22 210723 68.35 68.35 68.35 68.35 +0.12 2,205 36,178 +730 Hover/Click
Aug22 210723 67.10 67.96 67.10 67.96 +0.10 3,872 29,140 -911 Hover/Click
Sep22 210723 67.60 67.60 67.60 67.60 +0.09 2,511 39,046 +499 Hover/Click
Oct22 210723 67.23 67.23 67.23 67.23 +0.07 805 22,806 +181 Hover/Click
Total Volume and Open Interest 974,275 2,364,759 +21,324  
Gas Oil(ICE) Weekly Monthly
Aug21 210723 598.50 602.00 596.50 599.00 +6.50 104,914 176,430 -10,523 Hover/Click
Sep21 210723 599.50 602.50 597.00 599.75 +6.50 93,411 176,282 +2,360 Hover/Click
Oct21 210723 599.75 603.00 597.75 600.25 +6.50 56,315 152,149 +2,985 Hover/Click
Nov21 210723 596.75 600.25 595.00 597.50 +6.50 30,076 82,456 -9,514 Hover/Click
Dec21 210723 593.00 596.25 591.00 593.50 +6.25 48,047 158,620 +1,621 Hover/Click
Jan22 210723 591.50 592.50 588.50 591.00 +6.00 8,899 56,748 +488 Hover/Click
Feb22 210723 589.00 590.75 587.25 589.25 +5.75 2,278 16,115 -9 Hover/Click
Mar22 210723 588.00 588.75 585.00 587.25 +5.50 3,367 22,223 -58 Hover/Click
Apr22 210723 585.25 586.25 583.00 585.00 +5.25 1,353 8,417 +438 Hover/Click
May22 210723 582.50 583.50 580.75 582.50 +5.00 837 11,358 -81 Hover/Click
Total Volume and Open Interest 363,393 1,011,963 -13,019  
Ethanol(CBOT)
Aug21 210723 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210723 2.320 2.320 2.320 2.320 unch        
Oct21 210723 2.307 2.307 2.307 2.307 unch        
Nov21 210723 2.307 2.307 2.307 2.307 unch        
Dec21 210723 2.307 2.307 2.307 2.307 unch        
Jan22 210723 2.237 2.237 2.237 2.237 unch        
Feb22 210723 2.237 2.237 2.237 2.237 unch        
Mar22 210723 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210723 71.70 72.17 71.40 72.07 +0.16 53,375 94,678 -8,890 Hover/Click
Oct21 210723 70.97 71.39 70.71 71.38 +0.24 45,821 54,914 +249 Hover/Click
Nov21 210723 70.00 70.52 69.90 70.52 +0.26 33,437 29,531 +668 Hover/Click
Dec21 210723 69.23 69.67 69.06 69.66 +0.26 33,752 116,736 -1,180 Hover/Click
Jan22 210723 68.36 68.88 68.30 68.88 +0.25 7,688 15,878 +849 Hover/Click
Feb22 210723 67.82 68.21 67.76 68.21 +0.24 2,920 9,637 -302 Hover/Click
Mar22 210723 67.15 67.62 67.15 67.62 +0.23 1,996 21,026 +292 Hover/Click
Apr22 210723 66.70 67.06 66.70 67.06 +0.21 719 11,458 +144 Hover/Click
May22 210723 66.10 66.53 66.10 66.53 +0.21 192 5,653 +29 Hover/Click
Jun22 210723 65.58 66.02 65.58 66.02 +0.20 5,707 44,146 +299 Hover/Click
Jul22 210723 65.49 65.49 65.49 65.49 +0.19 261 3,469 -47 Hover/Click
Aug22 210723 64.98 64.98 64.98 64.98 +0.18 358 3,645 +92 Hover/Click
Sep22 210723 64.50 64.50 64.50 64.50 +0.17 394 7,911 -97 Hover/Click
Oct22 210723 64.04 64.04 64.04 64.04 +0.16 65 4,505 +51 Hover/Click
Nov22 210723 63.62 63.62 63.62 63.62 +0.15 10 5,015 -1 Hover/Click
Dec22 210723 62.88 63.22 62.88 63.22 +0.13 4,437 88,497 -494 Hover/Click
Total Volume and Open Interest 192,994 579,120 -7,936  
US Dollar Index(ICE) Weekly Monthly
Sep21 210723 92.850 93.040 92.785 92.927 +0.097 18,577 37,532 -61 Hover/Click
Dec21 210723 92.800 93.000 92.760 92.908 +0.098 432 1,184 -34 Hover/Click
Mar22 210723 92.880 92.890 92.838 92.838 +0.098 2 109 +2 Hover/Click
Total Volume and Open Interest 19,011 38,825 -93  
Australian Dollar(CME) Weekly Monthly
Sep21 210723 73.85 73.92 73.58 73.66 -0.24 69,749 164,065 +1,073 Hover/Click
Dec21 210723 73.90 73.94 73.62 73.69 -0.23 75 350 +9 Hover/Click
Mar22 210723 73.71 73.96 73.66 73.71 -0.24 0 39 +0 Hover/Click
Total Volume and Open Interest 69,875 164,658 +1,084  
British Pound(CME) Weekly Monthly
Sep21 210723 137.63 137.82 137.21 137.55 -0.21 94,462 180,814 -4,502 Hover/Click
Dec21 210723 137.69 137.83 137.25 137.57 -0.21 102 2,267 +46 Hover/Click
Mar22 210723 137.62 137.85 137.31 137.62 -0.21 0 168 +0 Hover/Click
Total Volume and Open Interest 95,239 184,555 -4,232  
Canadian Dollar(CME) Weekly Monthly
Sep21 210723 79.60 79.65 79.32 79.52 -0.12 89,156 173,400 -6,451 Hover/Click
Dec21 210723 79.54 79.64 79.33 79.51 -0.12 162 7,456 -2 Hover/Click
Mar22 210723 79.52 79.52 79.34 79.52 -0.12 17 605 +11 Hover/Click
Jun22 210723 79.49 79.49 79.37 79.49 -0.12 15 123 +12 Hover/Click
Total Volume and Open Interest 89,435 182,344 -6,370  
Japanese Yen(CME) Weekly Monthly
Sep21 210723 90.82 90.87 90.46 90.48 -0.34 88,248 194,183 +3,381 Hover/Click
Dec21 210723 90.88 90.93 90.55 90.55 -0.34 36 955 +20 Hover/Click
Mar22 210723 90.68 91.04 90.67 90.68 -0.34 0 6 +0 Hover/Click
Total Volume and Open Interest 88,345 195,702 +3,401  
Swiss Franc(CME) Weekly Monthly
Sep21 210723 108.94 108.99 108.57 108.80 -0.15 16,264 43,783 -789 Hover/Click
Dec21 210723 109.06 109.23 108.84 109.06 -0.15 1 117 +0 Hover/Click
Mar22 210723 109.36 109.36 109.35 109.36 -0.15 0 33 +0 Hover/Click
Total Volume and Open Interest 16,265 43,946 -789  
EuroFX(CME) Weekly Monthly
Sep21 210723 117.83 117.98 117.66 117.83 unch 137,004 661,554 -2,755 Hover/Click
Dec21 210723 118.06 118.19 117.88 118.05 unch 373 6,679 +141 Hover/Click
Mar22 210723 118.22 118.45 118.15 118.31 unch 61 9,602 +14 Hover/Click
Total Volume and Open Interest 138,170 680,544 -2,531  
Mexican Peso(CME) Weekly Monthly
Sep21 210723 493.75 496.88 493.00 495.13 +0.88 37,009 144,962 +800 Hover/Click
Dec21 210723 488.75 490.50 487.25 488.88 +0.75 2 2,212 +0 Hover/Click
Total Volume and Open Interest 37,011 147,212 +800  
Brazilian Real(CME) Weekly Monthly
Aug21 210723 192.85 193.65 191.00 191.45 -0.45 8,219 34,474 -424  
Sep21 210723 192.05 192.90 190.25 190.70 -0.45 759 4,995 +189 Hover/Click
Oct21 210723 192.00 192.00 189.70 189.95 -0.55 4 16 +2  
Nov21 210723 189.10 191.05 189.00 189.10 -0.70        
Total Volume and Open Interest 8,982 39,485 -233  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210723 164~050 164~120 163~140 164~010 -0~150 454,086 1,218,997 +7,770 Hover/Click
Dec21 210723 162~180 162~180 161~290 162~140 -0~150 307 198 +134 Hover/Click
Mar22 210723 162~140 162~140 162~140 162~140 -0~150       Hover/Click
Total Volume and Open Interest 454,393 1,219,195 +7,904  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210723 134~040 134~070 133~300 134~045 -0~035 1,909,685 4,153,907 +8,878 Hover/Click
Dec21 210723 133~175 133~185 133~105 133~160 -0~040 1,811 5,704 +47 Hover/Click
Mar22 210723 133~140 133~140 133~140 133~140 -0~040       Hover/Click
Total Volume and Open Interest 1,911,496 4,159,611 +8,925  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210723 124~090 124~112 124~062 124~092 -0~010 906,376 3,456,846 -17,746 Hover/Click
Dec21 210723 123~254 123~254 123~236 123~254 -0~022 4 63 -1 Hover/Click
Total Volume and Open Interest 906,380 3,456,909 -17,747  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210723 110~086 110~093 110~084 110~087 unch 327,643 1,995,216 -17,817 Hover/Click
Dec21 210723 110~043 110~043 110~043 110~043 +0~004 7 45 +0 Hover/Click
Mar22 210723 110~043 110~043 110~043 110~043 +0~004       Hover/Click
Total Volume and Open Interest 327,650 1,995,261 -17,817  
Eurodollars(CME) Weekly Monthly
Sep21 210723 99.865 99.870 99.860 99.870 +0.005 76,669 994,714 -8,922  
Dec21 210723 99.805 99.815 99.805 99.815 +0.005 71,020 1,026,215 -1,038  
Mar22 210723 99.820 99.835 99.820 99.825 unch 98,534 879,079 +13,198  
Jun22 210723 99.770 99.785 99.770 99.775 unch 141,882 789,059 -4,834  
Sep22 210723 99.700 99.715 99.695 99.705 unch 143,699 676,973 +708  
Dec22 210723 99.565 99.585 99.565 99.575 unch 178,329 880,800 +5,949  
Mar23 210723 99.500 99.515 99.490 99.500 unch 172,819 1,025,183 +15,195  
Jun23 210723 99.390 99.405 99.380 99.390 -0.005 156,363 857,899 +4,961  
Sep23 210723 99.190 99.210 99.180 99.195 -0.005 156,935 727,939 -10,571  
Dec23 210723 99.090 99.110 99.075 99.090 -0.010 220,519 893,384 +10,598  
Mar24 210723 98.995 99.005 98.975 98.990 -0.010 123,771 336,422 +5,817  
Jun24 210723 98.895 98.910 98.870 98.895 -0.010 103,454 388,994 +6,633  
Sep24 210723 98.805 98.820 98.780 98.805 -0.010 100,237 456,232 -7,529  
Dec24 210723 98.720 98.730 98.690 98.715 -0.015 158,587 754,032 +18,060  
Mar25 210723 98.670 98.685 98.640 98.665 -0.015 48,279 309,965 +717  
Jun25 210723 98.615 98.625 98.585 98.610 -0.015 43,437 175,625 -912  
Sep25 210723 98.560 98.570 98.530 98.560 -0.015 39,602 185,058 +12,597  
Dec25 210723 98.495 98.505 98.460 98.495 -0.015 42,576 170,350 +4,427  
Total Volume and Open Interest 2,181,989 11,973,043 +64,595  
Ultra T-Bond(CBOT)
Sep21 210723 198~24 199~01 197~12 198~11 -0~30 200,086 1,236,123 +11,821  
Dec21 210723 196~25 196~25 196~02 196~25 -0~30 0 1 +0  
Mar22 210723 196~25 196~25 196~25 196~25 -0~30        
Total Volume and Open Interest 200,086 1,236,124 +11,821  
Ultra 10-Yr T-Note(CBOT)
Sep21 210723 149~205 149~240 149~075 149~185 -0~090 354,388 1,504,325 -1,905  
Dec21 210723 148~135 148~135 148~135 148~135 -0~090        
Mar22 210723 148~135 148~135 148~135 148~135 -0~090        
Total Volume and Open Interest 354,388 1,504,325 -1,905  
30 Day Federal Funds(CBOT)
Jul21 210723 99.900 99.902 99.900 99.900 unch 422 148,123 +124  
Aug21 210723 99.910 99.910 99.905 99.905 unch 2,772 117,662 +1,351  
Sep21 210723 99.910 99.915 99.910 99.910 unch 1,455 92,114 -305  
Oct21 210723 99.915 99.915 99.910 99.910 unch 2,544 77,429 -855  
Nov21 210723 99.915 99.915 99.915 99.915 unch 2,784 93,681 -323  
Dec21 210723 99.915 99.915 99.915 99.915 unch 4,677 55,140 +1,459  
Total Volume and Open Interest 53,815 1,111,061 +5,508  
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 210723 213.24 213.36 212.22 212.88 -0.34 92,182 329,227 -36,772  
Dec21 210723 211.12 211.30 211.10 211.24 -0.34 1,076 12,052 -14,423  
Mar22 210723 210.08 210.08 210.08 210.08 -0.34        
Total Volume and Open Interest 93,258 341,279 -51,195  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210723 175.90 175.97 175.56 175.81 -0.13 755,377 1,569,705 -32,703 Hover/Click
Dec21 210723 172.99 173.04 172.70 172.91 -0.13 868 6,048 +592 Hover/Click
Mar22 210723 174.96 174.96 174.96 174.96 -0.13       Hover/Click
Total Volume and Open Interest 756,245 1,575,753 -32,111  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210723 135.06 135.13 135.01 135.09 unch 428,260 1,370,826 -13,615 Hover/Click
Dec21 210723 135.86 135.86 135.85 135.85 -0.01 2 42 +2 Hover/Click
Mar22 210723 137.69 137.69 137.69 137.69 unch       Hover/Click
Total Volume and Open Interest 428,262 1,370,868 -13,613  
Euro-Schatz(EUREX)
Sep21 210723 112.28 112.29 112.27 112.29 +0.01 437,967 1,343,791 +3,577  
Dec21 210723 112.27 112.27 112.27 112.27 +0.02 41 153 +41  
Mar22 210723 113.64 113.64 113.64 113.64 +0.01        
Total Volume and Open Interest 438,008 1,343,944 +3,618  
3-Mth Euribor(EUREX)
Sep21 210723 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210723 100.535 100.535 100.535 100.535 unch 0 741 +0  
Mar22 210723 100.525 100.525 100.525 100.525 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,786 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210723 129~17 129~22 129~10 129~16 -0~05 255,646 693,046 +8,468 Hover/Click
Dec21 210723 128~16 128~16 128~16 128~16 -0~05 0 1 +0 Hover/Click
Total Volume and Open Interest 255,646 693,047 +8,468  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210723 99.92 99.92 99.92 99.92 +0.00 16,678 547,574 -1,589  
Dec21 210723 99.86 99.88 99.86 99.87 +0.01 28,731 476,919 -2,562  
Mar22 210723 99.74 99.75 99.73 99.74 +0.00 37,946 506,033 -176  
Jun22 210723 99.65 99.66 99.64 99.65 unch 65,425 354,690 -17,443  
Sep22 210723 99.58 99.60 99.57 99.58 +0.00 74,556 381,660 -2,099  
Dec22 210723 99.53 99.55 99.51 99.54 +0.01 72,801 339,444 -890  
Total Volume and Open Interest 634,062 4,450,815 -44,645  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210723 100.535 100.540 100.535 100.540 unch 63,194 400,567 -2,444  
Dec21 210723 100.530 100.540 100.530 100.540 +0.005 46,887 441,672 -3,210  
Mar22 210723 100.520 100.530 100.520 100.530 +0.005 69,040 287,450 +2,721  
Total Volume and Open Interest 1,087,161 4,120,001 -11,025  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210723 99.97 99.98 99.97 99.98 unch 13,620 126,797 +4,529  
Dec21 210723 99.94 99.95 99.94 99.95 unch 10,982 141,862 +363  
Mar22 210723 99.90 99.91 99.89 99.91 +0.01 8,905 146,704 +1,307  
Jun22 210723 99.84 99.85 99.83 99.85 +0.01 15,443 171,218 -2,059  
Sep22 210723 99.74 99.76 99.74 99.75 unch 12,314 116,459 -640  
Dec22 210723 99.63 99.64 99.62 99.63 unch 7,535 83,186 +965  
Mar23 210723 99.52 99.54 99.52 99.53 unch 6,728 52,088 -3,009  
Jun23 210723 99.42 99.43 99.41 99.43 +0.01 2,374 46,154 +523  
Sep23 210723 99.35 99.35 99.35 99.35 +0.01 70 2,689 +8  
Dec23 210723 99.24 99.27 99.24 99.26 +0.01 86 1,541 -21  
Total Volume and Open Interest 78,107 889,151 +1,991  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210723 98.82 98.84 98.77 98.81 unch 205,236 1,266,827 +14,966  
Dec21 210723 98.77 98.77 98.77 98.77 unch        
Total Volume and Open Interest 205,236 1,266,827 +14,966  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210723 99.71 99.71 99.68 99.69 -0.01 182,374 801,993 +3,463  
Dec21 210723 99.57 99.57 99.57 99.57 -0.01        
Total Volume and Open Interest 182,374 801,993 +3,463  
Gold(CMX) Weekly Monthly
Aug21 210723 1807.7 1810.7 1789.1 1801.8 -3.6 218,636 196,695 -15,818 Hover/Click
Oct21 210723 1809.1 1812.2 1791.0 1803.6 -3.5 4,219 30,869 +1,976 Hover/Click
Dec21 210723 1811.5 1814.5 1793.1 1805.9 -3.3 64,387 245,832 +24,877 Hover/Click
Feb22 210723 1812.8 1816.0 1795.2 1807.5 -3.5 1,556 17,881 +545 Hover/Click
Apr22 210723 1810.0 1810.2 1799.9 1809.3 -3.6 214 4,574 +49 Hover/Click
Jun22 210723 1812.3 1813.1 1806.7 1810.9 -3.8 122 3,789 -5 Hover/Click
Aug22 210723 1812.7 1812.7 1812.7 1812.7 -3.7 0 150 +0 Hover/Click
Oct22 210723 1821.0 1821.0 1810.0 1814.3 -3.7 2 65 -1 Hover/Click
Dec22 210723 1810.8 1815.9 1810.8 1815.5 -3.9 8 1,452 +0 Hover/Click
Feb23 210723 1818.5 1818.5 1818.5 1818.5 -3.9       Hover/Click
Apr23 210723 1821.7 1821.7 1821.7 1821.7 -3.9       Hover/Click
Jun23 210723 1824.9 1824.9 1824.9 1824.9 -3.9 0 9 +0 Hover/Click
Total Volume and Open Interest 290,409 502,760 +12,240  
Silver(CMX) Weekly Monthly
Jul21 210723 2543.0 2543.0 2513.0 2521.8 -14.7 61 184 -127 Hover/Click
Sep21 210723 2548.0 2553.5 2505.0 2523.3 -14.8 50,528 113,448 -2,059 Hover/Click
Dec21 210723 2556.0 2558.5 2510.5 2528.0 -14.8 1,353 27,589 -12 Hover/Click
Mar22 210723 2535.0 2555.0 2521.5 2533.3 -14.8 82 4,479 +14 Hover/Click
May22 210723 2534.0 2557.5 2526.0 2536.6 -14.8 31 777 -6 Hover/Click
Jul22 210723 2560.0 2560.0 2540.0 2540.0 -14.8 5 149 +1 Hover/Click
Sep22 210723 2533.5 2542.4 2533.5 2542.4 -14.8 4 28 -2 Hover/Click
Total Volume and Open Interest 52,317 149,681 -2,082  
Platinum(NYMEX) Weekly Monthly
Jul21 210723 1059.6 1059.6 1059.6 1059.6 -29.2 0 370 -52 Hover/Click
Oct21 210723 1092.9 1097.3 1042.2 1061.4 -29.2 10,334 53,201 -518 Hover/Click
Jan22 210723 1098.5 1098.5 1046.3 1064.1 -28.9 67 3,001 +3 Hover/Click
Apr22 210723 1080.0 1080.0 1050.3 1067.2 -28.6 2 328 +1 Hover/Click
Total Volume and Open Interest 10,427 57,094 -567  
Palladium(NYMEX) Weekly Monthly
Sep21 210723 2718.50 2740.00 2645.00 2662.40 -42.20 1,040 9,579 -26 Hover/Click
Dec21 210723 2719.50 2732.50 2661.00 2667.40 -40.10 15 302 +5 Hover/Click
Mar22 210723 2667.30 2667.30 2667.30 2667.30 -40.10 3 27 -1 Hover/Click
Total Volume and Open Interest 1,058 9,912 -22  
Copper(CMX) Weekly Monthly
Jul21 210723 435.80 445.60 435.80 440.65 +5.85 416 894 -133 Hover/Click
Sep21 210723 433.75 446.05 433.35 440.00 +6.25 51,380 119,616 +570 Hover/Click
Dec21 210723 433.10 444.55 432.95 438.90 +5.55 3,964 46,037 +373 Hover/Click
Mar22 210723 433.90 443.40 432.65 438.00 +5.15 1,289 17,447 +111 Hover/Click
May22 210723 432.80 441.80 432.20 437.20 +4.90 191 3,066 +55 Hover/Click
Total Volume and Open Interest 57,979 198,748 +1,320  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210723 34768 34993 34739 34951 +242 136,891 101,487 -510 Hover/Click
Dec21 210723 34651 34870 34651 34832 +240 118 705 +11 Hover/Click
Mar22 210723 34756 34756 34756 34756 +244 3 11 +3 Hover/Click
Jun22 210723 34639 34639 34639 34639 +244 0 1 +0 Hover/Click
Total Volume and Open Interest 137,012 102,204 -496  
S & P 500(CME) Weekly Monthly
Sep21 210723 4403.00 4403.00 4403.00 4403.00 +43.50 3,571 19,725 +2,157  
Dec21 210723 4392.75 4392.75 4392.75 4392.75 +43.50        
Mar22 210723 1109.00 1109.00 1109.00 1109.00 +43.80        
Jun22 210723 1099.90 1099.90 1099.90 1099.90 +43.70        
Total Volume and Open Interest 3,571 19,799 +2,157  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210723 4371.50 4408.25 4367.25 4403.00 +43.50 1,191,429 2,555,237 -8,987 Hover/Click
Dec21 210723 4361.00 4397.00 4357.50 4392.75 +43.50 1,164 57,041 +360 Hover/Click
Mar22 210723 4355.00 4389.75 4355.00 4385.75 +43.75 45 1,208 +9 Hover/Click
Jun22 210723 4376.75 4376.75 4376.75 4376.75 +43.75 10 45,852 +10 Hover/Click
Total Volume and Open Interest 1,192,663 2,659,384 -8,593  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210723 14979.50 15117.25 14934.25 15098.00 +169.50 404,345 228,941 -3,806 Hover/Click
Dec21 210723 14966.50 15105.00 14924.25 15086.25 +169.75 1,080 1,782 +34 Hover/Click
Mar22 210723 14970.00 15089.00 14928.50 15084.25 +169.50 12 40 +10 Hover/Click
Total Volume and Open Interest 405,437 230,770 -3,762  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210723 2646.00 2670.60 2642.40 2667.20 +22.70 11,908 45,290 +193 Hover/Click
Dec21 210723 2653.70 2663.80 2640.70 2663.80 +22.60 9 8 -1 Hover/Click
Mar22 210723 2686.00 2686.00 2686.00 2686.00 +23.00       Hover/Click
Total Volume and Open Interest 11,917 45,298 +192  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210723 20.20 20.50 19.95 20.37 -0.20 77,762 167,885 -7,751  
Sep21 210723 21.55 21.80 21.35 21.65 -0.20 39,027 50,876 +2,604  
Oct21 210723 22.33 22.53 22.10 22.41 -0.13 14,938 34,124 +916  
Total Volume and Open Interest 151,210 297,580 -3,509  
S & P 600(CME)
Sep21 210723 1318.80 1318.80 1318.80 1318.80 +9.70        
Dec21 210723 1319.70 1319.70 1319.70 1319.70 +9.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210723 2203.30 2214.10 2179.30 2205.10 +10.30 187,298 447,132 -3,774 Hover/Click
Dec21 210723 2197.80 2209.00 2175.90 2200.70 +10.30 105 1,479 +2 Hover/Click
Mar22 210723 2196.70 2196.70 2196.70 2196.70 +10.00 0 3 +0 Hover/Click
Total Volume and Open Interest 187,403 448,614 -3,772  
Nikkei 225(CME)
Sep21 210723 28020 28250 28010 28200 +230 4,528 15,455 -82  
Dec21 210723 27985 28095 27910 28040 +230 20 31 +15  
Total Volume and Open Interest 4,548 15,486 -67  
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 210723 28030 28230 27995 28180 +235 27,831 44,694 -642  
Dec21 210723 27985 28010 27985 27985 +235 11 13 -2  
Mar22 210723 27910 27910 27910 27910 +235        
Total Volume and Open Interest 27,842 44,707 -644  
Nikkei 225(CME) e-Mini Yen
Sep21 210723 28180 28180 28180 28180 +230        
Dec21 210723 27990 27990 27990 27990 +240        
Mar22 210723 27910 27910 27910 27910 +230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210723 6500.5 6578.0 6497.0 6565.5 +87.0 59,696 268,009 -1,595  
Sep21 210723 6499.0 6568.5 6499.0 6561.5 +87.0 131 15,505 -97  
Oct21 210723 6552.5 6552.5 6552.5 6552.5 +87.0        
Dec21 210723 6536.0 6536.0 6536.0 6536.0 +87.0 3 28,505 +1  
Mar22 210723 6519.0 6519.0 6519.0 6519.0 +87.0        
Jun22 210723 6389.5 6389.5 6389.5 6389.5 +87.0        
Total Volume and Open Interest 59,830 321,523 -1,691  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210723 27685 27720 27200 27272 -433 109,391 99,367 -13  
Aug21 210723 27631 27631 27138 27199 -441 1,667 1,722 +521  
Sep21 210723 27528 27551 27060 27123 -432 393 2,642 +38  
Total Volume and Open Interest 111,551 108,550 +505  
DAX(EUREX) Weekly Monthly
Sep21 210723 15542.0 15679.0 15529.0 15653.0 +154.0 83,576 84,310 -4,508  
Dec21 210723 15557.0 15640.0 15557.0 15626.0 +154.0 38 382 +1  
Mar22 210723 15606.0 15606.0 15606.0 15606.0 +155.0 51 54 +49  
Total Volume and Open Interest 83,665 84,746 -4,458  
Mini-DAX(EUREX)
Sep21 210723 15527.0 15680.0 15527.0 15653.0 +154.0 55,138 19,647 -547  
Dec21 210723 15540.0 15635.0 15540.0 15626.0 +154.0 38 356 +10  
Mar22 210723 15606.0 15606.0 15606.0 15606.0 +155.0 9 18 +9  
Total Volume and Open Interest 55,185 20,021 -528  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210723 4060 4112 4059 4106 +56 679,857 2,967,819 -115,625  
Dec21 210723 4050 4087 4048 4084 +56 85 106,357 -9  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210723 11971 12129 11965 12117 +164 30,107 141,902 -4,252  
Dec21 210723 12008 12087 12008 12085 +164 1 800 -4  
Mar22 210723 11965 11965 11965 11965 +164 0 2 +0  
Total Volume and Open Interest 30,108 142,704 -4,256  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210723 6915.00 6971.50 6903.00 6961.50 +68.50 110,541 604,695 -15,813  
Dec21 210723 6921.50 6934.00 6921.50 6929.50 +68.50 2 69 +1  
Mar22 210723 6864.00 6871.00 6859.00 6864.50 +68.50 0 6 +0  
Total Volume and Open Interest 110,543 604,773 -15,812  
SPI 200(SFE) Weekly Monthly
Sep21 210723 7300.0 7315.0 7262.0 7313.0 +18.0 46,582 268,220 +4,666  
Dec21 210723 7286.0 7286.0 7286.0 7286.0 +19.0 1 147 +1  
Mar22 210723 7219.0 7219.0 7219.0 7219.0 +19.0        
Total Volume and Open Interest 46,585 268,470 +4,667  
FTSE MIB(ISE)
Sep21 210723 24855.00 25145.00 24855.00 25105.00 +310.00 20,439 77,661 -912  
Dec21 210723 24770.00 24795.00 24670.00 24780.00 +307.00 24 441 +16  
Mar22 210723 24613.00 24613.00 24613.00 24613.00 +320.00 0 6 +0  
Total Volume and Open Interest 20,463 78,108 -896  
KOSPI 200(KFE)
Sep21 210723 432.00 432.95 430.35 431.50 unch 227,141 252,247 +8,587  
Dec21 210723 431.30 432.30 429.85 430.90 +0.35 269 28,970 +15  
Mar22 210723 428.35 428.35 428.35 428.35 unch 0 2,687 +0  
Total Volume and Open Interest 227,410 300,057 +8,602  
GSCI(CME) Weekly Monthly
Aug21 210723 531.65 533.05 530.65 532.30 +0.65 101 1,666 +25  
Sep21 210723 531.65 531.65 531.65 531.65 +0.65        
Oct21 210723 533.65 533.65 533.65 533.65 +4.65        
Total Volume and Open Interest 101 1,666 +25  
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!!!