Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210726 1405.00 1415.50 1380.00 1412.75 +11.75 30,714 41,030 -2,624 Hover/Click
Sep21 210726 1359.50 1365.25 1336.50 1362.50 +6.75 23,583 43,131 -518 Hover/Click
Nov21 210726 1356.00 1360.75 1332.00 1357.75 +6.00 122,372 371,272 -2,178 Hover/Click
Jan22 210726 1360.75 1365.25 1336.75 1362.75 +6.25 14,875 67,667 +211 Hover/Click
Mar22 210726 1349.25 1357.00 1329.50 1354.50 +9.00 8,090 84,289 +359 Hover/Click
May22 210726 1347.25 1353.75 1326.50 1350.75 +8.75 3,855 37,358 +446 Hover/Click
Jul22 210726 1336.75 1352.75 1326.00 1349.00 +8.25 2,486 22,766 -157 Hover/Click
Aug22 210726 1318.00 1333.25 1309.00 1331.75 +8.75 75 978 +6 Hover/Click
Sep22 210726 1267.50 1288.75 1264.75 1286.00 +8.75 25 1,257 +1 Hover/Click
Nov22 210726 1243.50 1261.50 1237.25 1258.25 +8.75 962 14,621 +87 Hover/Click
Jan23 210726 1247.00 1260.75 1239.00 1259.00 +8.50 14 625 +5 Hover/Click
Mar23 210726 1244.75 1244.75 1228.50 1244.75 +8.75 0 442 +0 Hover/Click
May23 210726 1241.50 1241.50 1241.50 1241.50 +9.50 0 14 +0 Hover/Click
Jul23 210726 1242.25 1242.25 1242.25 1242.25 +9.50 0 61 +0 Hover/Click
Total Volume and Open Interest 207,054 685,901 -4,361  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210726 354.00 355.30 347.30 353.60 unch 20,467 36,275 -2,330 Hover/Click
Sep21 210726 353.80 354.70 346.40 352.80 -0.30 15,092 46,592 -77 Hover/Click
Oct21 210726 352.30 353.80 345.20 351.80 -0.60 5,644 29,248 -110 Hover/Click
Dec21 210726 356.00 357.10 348.70 355.10 -1.10 35,224 150,660 -444 Hover/Click
Jan22 210726 356.40 357.30 349.00 355.30 -1.10 5,425 29,014 -355 Hover/Click
Mar22 210726 355.10 356.60 348.70 354.40 -0.70 3,025 34,990 +42 Hover/Click
May22 210726 354.50 356.40 348.70 354.20 -0.30 1,082 18,714 +145 Hover/Click
Jul22 210726 356.00 358.60 350.50 355.80 -0.20 1,429 10,474 +53 Hover/Click
Aug22 210726 354.30 356.80 349.00 354.40 +0.10 332 2,641 +41 Hover/Click
Sep22 210726 348.90 352.90 344.00 349.90 +1.00 384 2,144 +111 Hover/Click
Total Volume and Open Interest 88,499 369,057 -2,806  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210726 65.73 66.48 64.45 66.43 +0.77 26,082 40,341 -4,542 Hover/Click
Sep21 210726 64.55 65.23 63.25 65.17 +0.77 21,879 57,498 +1,356 Hover/Click
Oct21 210726 63.71 64.46 62.48 64.41 +0.83 10,974 40,977 -315 Hover/Click
Dec21 210726 63.45 64.12 62.11 64.07 +0.84 64,074 182,947 -847 Hover/Click
Jan22 210726 62.98 63.55 61.52 63.48 +0.80 6,812 46,194 -449 Hover/Click
Mar22 210726 61.71 62.57 60.62 62.50 +0.72 4,450 37,678 -353 Hover/Click
May22 210726 61.08 61.66 59.75 61.60 +0.67 2,278 24,888 -208 Hover/Click
Jul22 210726 59.86 61.01 59.27 60.95 +0.63 3,192 14,951 +305 Hover/Click
Aug22 210726 59.06 60.18 58.48 60.14 +0.62 332 1,463 +50 Hover/Click
Sep22 210726 58.06 59.28 57.57 59.28 +0.68 139 1,882 -3 Hover/Click
Total Volume and Open Interest 141,111 463,215 -5,039  
Canola(WCE) Weekly Monthly
Nov21 210726 891.0 899.2 865.9 896.4 +13.0 14,707 125,946 -129 Hover/Click
Jan22 210726 858.3 883.1 852.6 880.9 +13.5 3,134 55,990 -39 Hover/Click
Mar22 210726 836.8 864.8 834.7 862.8 +12.7 1,407 16,809 +505 Hover/Click
May22 210726 817.7 845.0 816.4 843.3 +12.5 425 5,878 +36 Hover/Click
Jul22 210726 793.5 818.5 791.4 818.5 +12.1 177 3,598 +64 Hover/Click
Total Volume and Open Interest 19,921 209,789 +449  
Corn(CBOT) Weekly Monthly
Sep21 210726 549.25 551.25 536.75 549.75 +2.50 81,023 422,248 -5,367 Hover/Click
Dec21 210726 545.00 547.50 532.25 546.75 +3.75 146,619 630,984 +28 Hover/Click
Mar22 210726 553.25 555.25 540.25 554.50 +3.50 24,673 177,152 +1,316 Hover/Click
May22 210726 558.25 559.50 544.50 559.00 +4.00 10,430 72,496 +444 Hover/Click
Jul22 210726 557.75 559.50 545.00 559.00 +3.75 5,370 82,152 +210 Hover/Click
Sep22 210726 510.50 514.25 499.50 513.75 +6.50 1,113 21,476 +371 Hover/Click
Dec22 210726 490.75 499.00 485.00 498.50 +7.25 3,216 61,755 +329 Hover/Click
Mar23 210726 492.75 506.00 492.75 505.75 +7.25 93 2,425 +26 Hover/Click
May23 210726 509.50 509.50 497.25 509.50 +6.75 0 236 +0 Hover/Click
Jul23 210726 504.50 511.75 499.50 511.75 +6.50 16 992 +13 Hover/Click
Total Volume and Open Interest 272,880 1,476,047 -2,400  
Wheat(CBOT) Weekly Monthly
Sep21 210726 684.00 684.00 665.50 677.00 -7.00 63,077 156,032 -532 Hover/Click
Dec21 210726 693.00 693.50 675.00 686.75 -6.75 37,986 112,780 +2,371 Hover/Click
Mar22 210726 700.00 700.00 682.75 694.50 -6.50 11,100 39,357 +812 Hover/Click
May22 210726 694.75 698.50 685.00 695.75 -6.50 3,941 6,362 -62 Hover/Click
Jul22 210726 683.00 685.00 672.25 681.25 -5.50 3,602 20,863 +418 Hover/Click
Sep22 210726 679.25 687.25 674.75 683.75 -5.50 243 2,047 -2 Hover/Click
Total Volume and Open Interest 120,745 346,003 +3,361  
Wheat(KCBT) Weekly Monthly
Sep21 210726 649.00 649.00 631.00 639.00 -7.00 24,888 102,398 -1,012 Hover/Click
Dec21 210726 658.75 659.25 642.50 650.50 -6.75 15,093 72,527 +583 Hover/Click
Mar22 210726 662.00 665.50 649.75 657.75 -6.50 8,039 21,840 +829 Hover/Click
May22 210726 662.50 662.50 653.25 661.00 -6.75 1,994 4,243 +577 Hover/Click
Jul22 210726 651.00 656.00 645.50 652.50 -5.75 667 5,229 +119 Hover/Click
Sep22 210726 650.25 656.25 648.00 654.25 -6.50 42 881 +1 Hover/Click
Dec22 210726 658.25 662.50 653.25 660.00 -6.25 114 1,541 +41 Hover/Click
Total Volume and Open Interest 50,841 208,787 +1,138  
Wheat(MGE) Weekly Monthly
Sep21 210726 888.00 888.00 870.00 878.75 -4.75 9,276 41,428 -940 Hover/Click
Dec21 210726 873.50 874.75 857.00 867.25 -4.50 4,565 25,109 +147 Hover/Click
Mar22 210726 862.25 862.25 844.75 855.25 -3.75 1,457 9,033 +285 Hover/Click
May22 210726 848.00 848.00 834.00 843.25 -3.75 429 2,983 +94 Hover/Click
Jul22 210726 826.75 832.00 826.75 830.75 -3.25 163 923 +38 Hover/Click
Sep22 210726 750.00 752.75 747.00 752.00 -8.25 60 802 +5 Hover/Click
Total Volume and Open Interest 16,031 80,622 -349  
Oats(CBOT) Weekly Monthly
Sep21 210726 462.00 462.25 450.25 462.00 +0.50 115 770 -19 Hover/Click
Dec21 210726 457.75 460.00 448.25 459.50 +1.75 416 3,686 +0 Hover/Click
Mar22 210726 450.75 456.25 449.00 456.25 +1.50 36 157 +18 Hover/Click
May22 210726 448.00 455.50 448.00 455.50 +1.25 23 29 +13 Hover/Click
Total Volume and Open Interest 590 4,658 +12  
Rough Rice(CBOT) Weekly Monthly
Sep21 210726 13.49 13.60 13.45 13.55 -0.07 665 6,636 +101 Hover/Click
Nov21 210726 13.78 13.80 13.76 13.76 -0.07 42 355 +11 Hover/Click
Jan22 210726 13.86 13.87 13.85 13.87 -0.05 9 41 +3 Hover/Click
Mar22 210726 13.98 13.98 13.98 13.98 -0.01 19 37 +11 Hover/Click
Total Volume and Open Interest 735 7,069 +126  
Live Cattle(CME) Weekly Monthly
Aug21 210726 121.750 123.500 121.635 123.450 +1.950 9,970 46,390 -2,411 Hover/Click
Oct21 210726 127.180 129.285 127.080 129.200 +2.050 18,696 125,613 +1,132 Hover/Click
Dec21 210726 132.325 134.000 132.250 133.985 +1.685 7,300 60,898 +186 Hover/Click
Feb22 210726 137.200 138.450 137.150 138.400 +1.070 6,048 42,505 +503 Hover/Click
Apr22 210726 139.130 140.080 139.100 140.035 +0.635 2,618 19,580 +305 Hover/Click
Jun22 210726 133.185 134.130 133.150 134.100 +0.525 667 6,205 +215 Hover/Click
Total Volume and Open Interest 45,501 303,959 +0  
Feeder Cattle(CME) Weekly Monthly
Aug21 210726 160.450 163.150 160.350 162.200 +2.120 2,936 10,711 -436 Hover/Click
Sep21 210726 163.000 165.535 162.935 164.830 +2.295 2,438 12,359 +64 Hover/Click
Oct21 210726 164.830 167.100 164.750 166.450 +1.950 2,021 8,644 +218 Hover/Click
Nov21 210726 165.850 167.830 165.785 167.250 +1.600 1,248 5,814 +80 Hover/Click
Jan22 210726 165.830 167.450 165.685 166.850 +1.150 656 3,851 +102 Hover/Click
Mar22 210726 166.000 167.285 165.985 166.880 +0.845 308 1,863 +83 Hover/Click
Apr22 210726 167.250 168.200 167.000 167.830 +0.930 95 490 +13 Hover/Click
Total Volume and Open Interest 9,791 44,150 +171  
Lean Hogs(CME) Weekly Monthly
Aug21 210726 107.450 107.730 106.900 107.400 +0.050 12,520 33,041 -1,880 Hover/Click
Oct21 210726 92.650 93.280 91.630 93.100 +0.470 17,687 103,556 +2,789 Hover/Click
Dec21 210726 85.780 85.880 84.880 85.530 -0.050 7,935 59,361 +989 Hover/Click
Feb22 210726 87.330 87.450 86.580 87.380 +0.030 3,686 31,788 +701 Hover/Click
Apr22 210726 88.300 88.600 87.630 88.500 +0.200 2,136 24,538 +525 Hover/Click
May22 210726 91.030 91.700 91.000 91.500 +0.100 5 568 +1  
Jun22 210726 95.250 95.350 94.480 95.280 -0.100 710 11,834 +152 Hover/Click
Jul22 210726 94.280 94.280 93.430 94.150 -0.180 127 3,102 +7 Hover/Click
Total Volume and Open Interest 44,998 269,375 +3,340  
Class III Milk(CME) Weekly Monthly
Jul21 210726 16.55 16.56 16.53 16.53 -0.06 164 4,025 -68 Hover/Click
Aug21 210726 16.47 16.64 16.41 16.57 +0.10 422 4,758 +53 Hover/Click
Sep21 210726 16.95 16.95 16.76 16.78 -0.13 359 4,914 +111 Hover/Click
Oct21 210726 17.51 17.57 17.42 17.42 -0.25 174 3,043 +75 Hover/Click
Nov21 210726 17.96 17.96 17.80 17.80 -0.16 20 2,536 +4 Hover/Click
Dec21 210726 17.61 17.70 17.60 17.62 -0.07 19 2,075 -2 Hover/Click
Jan22 210726 17.47 17.47 17.44 17.45 -0.05 38 1,212 +16 Hover/Click
Feb22 210726 17.48 17.48 17.45 17.46 -0.03 11 996 +9 Hover/Click
Mar22 210726 17.45 17.48 17.45 17.45 -0.05 9 915 +4 Hover/Click
Apr22 210726 17.48 17.50 17.46 17.48 unch 4 532 +4 Hover/Click
May22 210726 17.51 17.51 17.50 17.51 -0.04 10 585 +7 Hover/Click
Jun22 210726 17.60 17.60 17.50 17.50 -0.04 8 526 +4 Hover/Click
Jul22 210726 17.69 17.69 17.69 17.69 unch 1 160 +1 Hover/Click
Total Volume and Open Interest 1,239 26,947 +218  
Cocoa(ICE) Weekly Monthly
Sep21 210726 2327 2417 2327 2392 +71 19,284 107,154 -204 Hover/Click
Dec21 210726 2364 2451 2364 2428 +64 12,193 74,201 +74 Hover/Click
Mar22 210726 2391 2464 2391 2446 +61 4,074 43,541 +1,161 Hover/Click
May22 210726 2407 2472 2407 2456 +57 1,353 12,807 +336 Hover/Click
Jul22 210726 2419 2483 2419 2465 +56 722 7,475 +316 Hover/Click
Sep22 210726 2428 2495 2428 2475 +55 433 8,952 -35 Hover/Click
Dec22 210726 2431 2501 2431 2480 +56 762 10,441 -13 Hover/Click
Total Volume and Open Interest 40,149 267,754 +2,659  
Coffee "C"(ICE) Weekly Monthly
Sep21 210726 199.50 215.20 199.00 207.80 +18.80 44,986 122,140 -3,750 Hover/Click
Dec21 210726 201.95 217.85 201.95 210.70 +18.75 23,616 77,051 +728 Hover/Click
Mar22 210726 203.60 219.50 203.60 212.60 +18.55 14,884 51,029 +1,468 Hover/Click
May22 210726 204.90 219.75 204.50 213.10 +18.60 5,021 14,854 +941 Hover/Click
Jul22 210726 205.00 219.60 205.00 213.20 +18.55 2,457 7,074 +117 Hover/Click
Sep22 210726 204.70 219.25 204.70 213.15 +18.40 2,340 7,052 +574 Hover/Click
Total Volume and Open Interest 96,924 296,379 +1,352  
Orange Juice(ICE) Weekly Monthly
Sep21 210726 136.80 137.85 133.75 136.90 -0.45 945 9,630 +65 Hover/Click
Nov21 210726 139.00 139.40 136.85 138.85 -0.25 227 1,602 +154 Hover/Click
Jan22 210726 141.05 141.05 141.05 141.05 -0.60 22 543 +5 Hover/Click
Mar22 210726 143.25 143.25 143.25 143.25 -0.60 6 19 -4 Hover/Click
May22 210726 145.05 145.05 145.05 145.05 -0.60 1 2 +1 Hover/Click
Jul22 210726 147.05 147.05 147.05 147.05 -0.60       Hover/Click
Total Volume and Open Interest 1,201 11,796 +221  
Sugar #11(ICE) Weekly Monthly
Oct21 210726 18.22 18.64 17.77 18.42 +0.25 37,980 421,069 +5,405 Hover/Click
Mar22 210726 18.60 18.99 18.18 18.81 +0.22 18,742 207,949 +1,750 Hover/Click
May22 210726 17.70 18.01 17.33 17.89 +0.17 8,005 93,055 +2,438 Hover/Click
Jul22 210726 16.95 17.14 16.60 17.05 +0.10 4,341 83,095 -323 Hover/Click
Oct22 210726 16.51 16.67 16.21 16.60 +0.06 1,501 57,267 +417 Hover/Click
Mar23 210726 16.49 16.65 16.18 16.58 +0.05 642 25,423 +89 Hover/Click
May23 210726 15.50 15.67 15.21 15.62 +0.11 449 12,066 +80 Hover/Click
Jul23 210726 14.62 14.92 14.47 14.86 +0.15 190 14,264 +91 Hover/Click
Total Volume and Open Interest 71,880 926,508 +9,951  
London Cocoa(LCE) Weekly Monthly
Sep21 210726 1590 1639 1584 1633 +42 5,252 56,497 -263 Hover/Click
Dec21 210726 1636 1685 1633 1678 +38 7,856 68,847 +1,589 Hover/Click
Mar22 210726 1648 1692 1645 1683 +30 6,247 64,782 +717 Hover/Click
May22 210726 1655 1696 1654 1686 +23 3,499 30,087 +879 Hover/Click
Jul22 210726 1659 1696 1658 1686 +19 2,028 13,508 +435 Hover/Click
Sep22 210726 1663 1699 1662 1687 +15 1,002 17,041 +92 Hover/Click
Dec22 210726 1667 1700 1666 1690 +14 357 7,800 +7 Hover/Click
Total Volume and Open Interest 26,465 260,717 +3,655  
London Sugar(LCE) Weekly Monthly
Oct21 210726 457.20 460.40 448.00 456.40 -1.30 4,258 37,241 -442 Hover/Click
Dec21 210726 471.40 475.00 464.00 471.20 -0.60 2,502 12,083 +282 Hover/Click
Mar22 210726 479.90 484.10 472.30 480.30 -0.20 917 9,865 +173 Hover/Click
May22 210726 475.30 480.10 469.20 477.20 +1.10 389 6,530 +225 Hover/Click
Aug22 210726 465.00 469.50 462.60 467.20 +1.00 301 4,717 +195 Hover/Click
Total Volume and Open Interest 8,564 73,936 +531  
Cotton(ICE) Weekly Monthly
Oct21 210726 89.57 90.38 88.65 90.29 -0.03 20 327 +6 Hover/Click
Dec21 210726 89.66 89.88 87.96 89.60 -0.06 19,101 159,208 +2,078 Hover/Click
Mar22 210726 89.23 89.50 87.70 89.25 unch 4,928 46,119 +1,341 Hover/Click
May22 210726 88.20 88.72 87.09 88.49 +0.11 1,462 8,302 +287 Hover/Click
Jul22 210726 86.83 87.45 86.01 87.20 +0.22 1,157 11,560 +362 Hover/Click
Oct22 210726 82.30 82.30 82.30 82.30 +0.08 0 3 +0 Hover/Click
Total Volume and Open Interest 28,268 241,378 +3,916  
Lumber(CME) Weekly Monthly
Sep21 210726 658.2 664.4 620.3 624.0 -10.0 556 1,402 +4  
Nov21 210726 669.6 671.6 628.1 629.3 -11.7 156 545 +20  
Jan22 210726 666.1 666.1 633.4 635.2 -10.3 9 167 -1  
Mar22 210726 694.0 694.0 687.0 687.0 -7.3 0 54 +0  
May22 210726 696.0 696.0 696.0 696.0 -7.3 0 7 +0  
Jul22 210726 681.2 681.2 681.2 681.2 -7.3        
Sep22 210726 681.2 681.2 681.2 681.2 -7.3        
Total Volume and Open Interest 721 2,175 +23  
Crude Oil(NYM) Weekly Monthly
Sep21 210726 72.18 72.43 70.56 71.91 -0.16 435,181 475,384 +13,571 Hover/Click
Oct21 210726 71.46 71.71 69.90 71.34 -0.04 134,223 244,184 +14,890 Hover/Click
Nov21 210726 70.70 70.86 69.10 70.57 +0.05 64,748 153,963 +4,007 Hover/Click
Dec21 210726 69.63 70.04 68.26 69.74 +0.08 94,425 295,896 -5,310 Hover/Click
Jan22 210726 69.00 69.24 67.58 68.98 +0.10 30,772 81,618 +308 Hover/Click
Feb22 210726 68.34 68.58 66.92 68.30 +0.09 14,812 62,247 +1,881 Hover/Click
Mar22 210726 67.79 67.98 66.39 67.71 +0.09 15,705 90,540 +3,060 Hover/Click
Apr22 210726 67.26 67.36 65.95 67.16 +0.10 9,297 46,626 -362 Hover/Click
May22 210726 66.77 66.85 65.47 66.62 +0.09 5,401 38,461 -206 Hover/Click
Jun22 210726 66.19 66.35 64.85 66.09 +0.07 23,735 145,444 +1,703 Hover/Click
Jul22 210726 65.11 65.82 65.11 65.55 +0.06 3,072 34,113 +755 Hover/Click
Aug22 210726 64.58 65.28 64.58 65.03 +0.05 1,982 28,695 +756 Hover/Click
Sep22 210726 64.55 64.61 63.69 64.55 +0.05 1,872 52,572 +450 Hover/Click
Oct22 210726 64.00 64.17 63.55 64.09 +0.05 149 22,159 -26 Hover/Click
Nov22 210726 63.66 63.66 63.07 63.66 +0.04 331 27,867 -7 Hover/Click
Dec22 210726 63.32 63.56 62.19 63.25 +0.03 21,079 179,861 -889 Hover/Click
Total Volume and Open Interest 866,773 2,279,821 +36,012  
e-miNY Crude Oil(NYM)
Sep21 210726 72.175 72.425 70.575 71.900 -0.175 19,166 2,956 -435  
Oct21 210726 71.625 71.675 69.925 71.350 -0.025 2,004 492 +45  
Nov21 210726 70.050 70.825 69.125 70.575 +0.050 138 217 +98  
Dec21 210726 69.750 70.000 68.300 69.750 +0.100 102 317 -45  
Jan22 210726 68.600 69.250 68.275 68.975 +0.100 4 55 +1  
Feb22 210726 68.375 68.550 67.975 68.300 +0.100 3 27 +0  
Mar22 210726 66.800 67.700 66.800 67.700 +0.075 8 30 -2  
Apr22 210726 66.300 67.300 66.300 67.150 +0.100 10 40 +3  
May22 210726 66.625 66.625 66.500 66.625 +0.100 0 12 +0  
Jun22 210726 65.275 66.100 65.000 66.100 +0.075 2 103 +2  
Total Volume and Open Interest 21,440 4,386 -333  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210726 213.58 215.80 209.94 215.10 +1.71 37,422 45,662 -8,968 Hover/Click
Sep21 210726 213.74 215.99 210.07 215.25 +1.71 57,466 123,306 +6,043 Hover/Click
Oct21 210726 213.78 215.92 210.08 215.21 +1.69 13,483 35,031 +459 Hover/Click
Nov21 210726 213.59 215.58 209.86 214.93 +1.67 7,776 34,542 +567 Hover/Click
Dec21 210726 213.13 215.10 209.53 214.46 +1.64 17,730 60,447 -1,002 Hover/Click
Jan22 210726 212.13 214.48 209.10 213.86 +1.61 4,797 23,144 +1,580 Hover/Click
Feb22 210726 211.80 213.56 208.18 212.96 +1.58 1,471 10,879 -85 Hover/Click
Mar22 210726 209.54 212.21 207.13 211.61 +1.52 3,291 19,776 -27 Hover/Click
Apr22 210726 208.75 210.40 207.90 209.81 +1.47 782 5,038 +78 Hover/Click
May22 210726 208.58 208.70 206.70 208.62 +1.45 357 3,165 -37 Hover/Click
Jun22 210726 207.13 208.38 203.56 207.86 +1.45 1,400 23,383 +59 Hover/Click
Jul22 210726 207.58 207.58 207.58 207.58 +1.43 399 2,313 -109 Hover/Click
Aug22 210726 207.43 207.43 205.66 207.43 +1.42 335 2,031 +106 Hover/Click
Sep22 210726 207.26 207.26 205.53 207.26 +1.41 217 1,693 +58 Hover/Click
Total Volume and Open Interest 147,350 415,471 -1,181  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210726 229.52 231.99 225.44 230.83 +1.70 36,195 54,632 -6,442 Hover/Click
Sep21 210726 226.31 228.67 222.84 227.54 +1.42 70,567 129,254 +2,261 Hover/Click
Oct21 210726 212.79 214.75 209.18 213.67 +1.35 32,662 50,804 +2,212 Hover/Click
Nov21 210726 207.53 209.50 204.26 208.57 +1.17 17,122 31,204 -1,586 Hover/Click
Dec21 210726 204.10 205.64 200.70 204.78 +0.98 14,081 47,957 -864 Hover/Click
Jan22 210726 202.77 203.62 199.00 202.99 +0.80 3,384 10,938 +168 Hover/Click
Feb22 210726 202.07 202.90 201.30 202.63 +0.74 1,864 7,748 -257 Hover/Click
Mar22 210726 202.66 203.84 201.90 203.19 +0.71 2,464 11,204 +326 Hover/Click
Apr22 210726 214.85 215.10 213.70 214.85 +0.71 518 5,431 +221 Hover/Click
May22 210726 214.31 214.50 213.10 214.31 +0.64 280 2,014 +88 Hover/Click
Total Volume and Open Interest 179,719 362,400 -3,972  
e-miNY RBOB Gasoline(NYM)
Aug21 210726 230.83 230.83 230.83 230.83 +1.70 0 3 +0  
Sep21 210726 224.80 227.54 224.80 227.54 +1.42        
Oct21 210726 213.67 213.67 213.67 213.67 +1.35        
Nov21 210726 208.57 208.57 208.57 208.57 +1.17        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210726 4.025 4.187 4.010 4.102 +0.042 102,159 40,995 -16,283 Hover/Click
Sep21 210726 4.000 4.165 3.990 4.082 +0.040 94,471 333,879 +9,438 Hover/Click
Oct21 210726 4.000 4.156 3.985 4.076 +0.042 36,964 161,909 +1,767 Hover/Click
Nov21 210726 4.070 4.213 4.050 4.137 +0.043 22,772 110,403 +1,479 Hover/Click
Dec21 210726 4.170 4.305 4.150 4.234 +0.049 10,396 71,293 +284 Hover/Click
Jan22 210726 4.212 4.362 4.212 4.293 +0.049 19,958 118,151 +173 Hover/Click
Feb22 210726 4.128 4.269 4.125 4.202 +0.049 9,257 48,965 +734 Hover/Click
Mar22 210726 3.833 3.953 3.833 3.896 +0.040 13,281 99,659 +1,092 Hover/Click
Apr22 210726 3.199 3.272 3.197 3.234 +0.028 12,451 101,005 +1,699 Hover/Click
May22 210726 3.109 3.171 3.106 3.138 +0.027 6,868 87,241 -126 Hover/Click
Jun22 210726 3.132 3.197 3.132 3.165 +0.026 2,873 28,052 +491 Hover/Click
Jul22 210726 3.167 3.230 3.167 3.200 +0.028 2,080 22,686 +475 Hover/Click
Aug22 210726 3.179 3.235 3.176 3.207 +0.029 1,088 23,892 +57 Hover/Click
Sep22 210726 3.210 3.219 3.173 3.190 +0.030 1,024 23,777 -172 Hover/Click
Oct22 210726 3.203 3.237 3.175 3.208 +0.032 2,666 60,387 -687 Hover/Click
Nov22 210726 3.266 3.291 3.247 3.263 +0.031 1,112 24,926 -164 Hover/Click
Total Volume and Open Interest 345,120 1,447,891 -491  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210726 74.12 74.84 72.75 74.50 +0.40 251,602 241,182 -26,638 Hover/Click
Oct21 210726 73.46 73.98 72.08 73.70 +0.26 225,662 508,865 +29,893 Hover/Click
Nov21 210726 72.68 73.16 71.30 72.88 +0.22 112,770 222,041 -5,510 Hover/Click
Dec21 210726 71.89 72.31 70.54 72.06 +0.18 144,222 275,312 +3,986 Hover/Click
Jan22 210726 71.14 71.58 69.90 71.35 +0.17 34,139 108,787 +992 Hover/Click
Feb22 210726 70.63 70.95 69.30 70.72 +0.16 19,638 78,081 -557 Hover/Click
Mar22 210726 70.20 70.42 68.83 70.19 +0.16 31,933 101,286 +2,621 Hover/Click
Apr22 210726 69.84 69.95 68.44 69.73 +0.16 10,914 39,478 +524 Hover/Click
May22 210726 69.41 69.51 68.00 69.30 +0.15 8,497 40,811 +573 Hover/Click
Jun22 210726 68.90 69.11 67.63 68.90 +0.15 28,706 145,861 +712 Hover/Click
Jul22 210726 68.49 68.49 68.49 68.49 +0.14 1,839 36,035 -143 Hover/Click
Aug22 210726 68.10 68.10 68.10 68.10 +0.14 1,572 29,685 +545 Hover/Click
Sep22 210726 67.74 67.74 67.74 67.74 +0.14 1,244 39,014 -32 Hover/Click
Oct22 210726 67.37 67.37 67.37 67.37 +0.14 466 22,941 +135 Hover/Click
Total Volume and Open Interest 903,986 2,371,733 +6,974  
Gas Oil(ICE) Weekly Monthly
Aug21 210726 600.25 604.25 590.25 600.00 +1.00 83,561 169,532 -6,898 Hover/Click
Sep21 210726 600.00 605.00 591.00 600.75 +1.00 67,390 171,312 -4,970 Hover/Click
Oct21 210726 601.25 605.50 591.50 601.50 +1.25 35,799 153,796 +1,647 Hover/Click
Nov21 210726 599.00 603.00 589.00 599.00 +1.50 21,056 79,797 -2,659 Hover/Click
Dec21 210726 593.50 599.25 585.00 595.00 +1.50 40,192 156,931 -1,689 Hover/Click
Jan22 210726 594.00 596.50 582.50 592.50 +1.50 9,268 58,356 +1,608 Hover/Click
Feb22 210726 587.75 594.75 581.00 591.00 +1.75 4,461 16,255 +140 Hover/Click
Mar22 210726 583.25 592.25 580.50 588.75 +1.50 3,265 22,681 +458 Hover/Click
Apr22 210726 583.50 589.75 578.25 586.50 +1.50 985 8,499 +82 Hover/Click
May22 210726 580.75 587.00 580.75 584.00 +1.50 910 11,601 +243 Hover/Click
Total Volume and Open Interest 278,911 1,001,366 -10,597  
Ethanol(CBOT)
Aug21 210726 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210726 2.320 2.320 2.320 2.320 unch        
Oct21 210726 2.307 2.307 2.307 2.307 unch        
Nov21 210726 2.307 2.307 2.307 2.307 unch        
Dec21 210726 2.307 2.307 2.307 2.307 unch        
Jan22 210726 2.237 2.237 2.237 2.237 unch        
Feb22 210726 2.237 2.237 2.237 2.237 unch        
Mar22 210726 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210726 72.06 72.37 70.58 71.91 -0.16 34,453 94,857 +179 Hover/Click
Oct21 210726 71.35 71.67 69.93 71.34 -0.04 32,791 53,135 -1,779 Hover/Click
Nov21 210726 70.48 70.81 69.44 70.57 +0.05 27,876 29,795 +264 Hover/Click
Dec21 210726 69.61 70.03 68.55 69.74 +0.08 32,526 115,915 -821 Hover/Click
Jan22 210726 68.82 69.16 67.94 68.98 +0.10 7,704 16,331 +453 Hover/Click
Feb22 210726 67.37 68.49 67.37 68.30 +0.09 2,660 9,757 +120 Hover/Click
Mar22 210726 66.82 67.88 66.66 67.71 +0.09 2,564 21,606 +580 Hover/Click
Apr22 210726 66.27 67.32 66.27 67.16 +0.10 826 11,665 +207 Hover/Click
May22 210726 66.74 66.74 66.28 66.62 +0.09 289 5,633 -20 Hover/Click
Jun22 210726 65.26 66.24 65.26 66.09 +0.07 4,793 44,893 +747 Hover/Click
Jul22 210726 65.55 65.55 65.55 65.55 +0.06 169 3,421 -48 Hover/Click
Aug22 210726 65.03 65.03 65.03 65.03 +0.05 167 3,687 +42 Hover/Click
Sep22 210726 64.55 64.55 64.55 64.55 +0.05 453 7,941 +30 Hover/Click
Oct22 210726 64.09 64.09 64.09 64.09 +0.05 14 4,511 +6 Hover/Click
Nov22 210726 63.66 63.66 63.66 63.66 +0.04 50 4,979 -36 Hover/Click
Dec22 210726 62.54 63.25 62.54 63.25 +0.03 3,366 88,305 -192 Hover/Click
Total Volume and Open Interest 151,907 578,926 -194  
US Dollar Index(ICE) Weekly Monthly
Sep21 210726 92.915 92.975 92.540 92.650 -0.277 23,391 38,429 +897 Hover/Click
Dec21 210726 92.880 92.915 92.530 92.630 -0.278 528 1,273 +89 Hover/Click
Mar22 210726 92.600 92.600 92.570 92.570 -0.268 13 119 +10 Hover/Click
Total Volume and Open Interest 23,932 39,821 +996  
Australian Dollar(CME) Weekly Monthly
Sep21 210726 73.69 73.92 73.33 73.80 +0.14 72,882 162,318 -1,747 Hover/Click
Dec21 210726 73.72 73.94 73.36 73.83 +0.14 59 349 -1 Hover/Click
Mar22 210726 73.86 73.96 73.40 73.86 +0.15 2 39 +0 Hover/Click
Total Volume and Open Interest 72,980 162,924 -1,734  
British Pound(CME) Weekly Monthly
Sep21 210726 137.51 138.36 137.39 138.16 +0.61 104,672 178,969 -1,845 Hover/Click
Dec21 210726 137.66 138.36 137.42 138.18 +0.61 146 2,365 +98 Hover/Click
Mar22 210726 138.23 138.38 137.48 138.23 +0.61 0 168 +0 Hover/Click
Total Volume and Open Interest 105,001 182,693 -1,862  
Canadian Dollar(CME) Weekly Monthly
Sep21 210726 79.58 79.82 79.42 79.70 +0.18 70,982 170,469 -2,931 Hover/Click
Dec21 210726 79.58 79.81 79.42 79.69 +0.18 148 7,486 +30 Hover/Click
Mar22 210726 79.75 79.80 79.43 79.70 +0.18 1 606 +1 Hover/Click
Jun22 210726 79.67 79.72 79.42 79.67 +0.18 0 123 +0 Hover/Click
Total Volume and Open Interest 71,152 179,446 -2,898  
Japanese Yen(CME) Weekly Monthly
Sep21 210726 90.48 90.85 90.47 90.63 +0.15 72,526 193,625 -558 Hover/Click
Dec21 210726 90.80 90.92 90.54 90.70 +0.15 8 955 +0 Hover/Click
Mar22 210726 90.83 91.03 90.83 90.83 +0.15 0 6 +0 Hover/Click
Total Volume and Open Interest 72,544 195,142 -560  
Swiss Franc(CME) Weekly Monthly
Sep21 210726 108.80 109.44 108.80 109.30 +0.50 20,248 43,176 -607 Hover/Click
Dec21 210726 109.20 109.68 109.20 109.56 +0.50 0 117 +0 Hover/Click
Mar22 210726 109.86 109.86 109.86 109.86 +0.50 0 33 +0 Hover/Click
Total Volume and Open Interest 20,248 43,339 -607  
EuroFX(CME) Weekly Monthly
Sep21 210726 117.83 118.29 117.74 118.13 +0.30 207,055 663,436 +1,882 Hover/Click
Dec21 210726 118.07 118.50 117.97 118.35 +0.30 271 6,679 +0 Hover/Click
Mar22 210726 118.67 118.76 118.24 118.61 +0.30 49 9,617 +15 Hover/Click
Total Volume and Open Interest 208,390 682,213 +1,669  
Mexican Peso(CME) Weekly Monthly
Sep21 210726 495.00 497.00 492.75 496.00 +0.88 35,916 144,507 -455 Hover/Click
Dec21 210726 489.00 490.75 486.75 489.75 +0.88 0 2,212 +0 Hover/Click
Total Volume and Open Interest 35,916 146,757 -455  
Brazilian Real(CME) Weekly Monthly
Aug21 210726 192.20 193.95 191.10 193.05 +1.60 5,496 34,754 +280  
Sep21 210726 191.50 193.25 190.35 192.30 +1.60 360 4,998 +3 Hover/Click
Oct21 210726 191.55 192.20 189.85 191.55 +1.60 0 16 +0  
Nov21 210726 190.75 191.25 190.75 190.75 +1.65        
Total Volume and Open Interest 5,856 39,768 +283  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210726 164~040 165~120 163~230 164~040 +0~030 313,108 1,219,428 +431 Hover/Click
Dec21 210726 162~180 163~230 162~060 162~180 +0~040 47 224 +26 Hover/Click
Mar22 210726 162~180 162~180 162~180 162~180 +0~040       Hover/Click
Total Volume and Open Interest 313,155 1,219,652 +457  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210726 134~060 134~190 134~020 134~065 +0~020 1,449,036 4,106,888 -47,019 Hover/Click
Dec21 210726 133~170 133~300 133~145 133~180 +0~020 1,025 6,202 +498 Hover/Click
Mar22 210726 133~160 133~160 133~160 133~160 +0~020       Hover/Click
Total Volume and Open Interest 1,450,061 4,113,090 -46,521  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210726 124~100 124~156 124~080 124~100 +0~006 715,569 3,473,289 +16,443 Hover/Click
Dec21 210726 124~004 124~006 123~244 123~264 +0~010 5 62 -1 Hover/Click
Total Volume and Open Interest 715,574 3,473,351 +16,442  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210726 110~090 110~095 110~085 110~091 +0~002 259,588 1,976,172 -19,044 Hover/Click
Dec21 210726 110~041 110~041 110~041 110~041 -0~002 59 65 +20 Hover/Click
Mar22 210726 110~041 110~041 110~041 110~041 -0~002       Hover/Click
Total Volume and Open Interest 259,647 1,976,237 -19,024  
Eurodollars(CME) Weekly Monthly
Sep21 210726 99.870 99.870 99.865 99.865 -0.005 119,675 988,047 -6,667  
Dec21 210726 99.815 99.820 99.810 99.815 unch 61,284 1,031,798 +5,583  
Mar22 210726 99.825 99.835 99.825 99.830 +0.005 71,036 875,315 -3,764  
Jun22 210726 99.775 99.785 99.775 99.780 +0.005 95,151 786,911 -2,148  
Sep22 210726 99.705 99.715 99.700 99.705 unch 101,284 674,832 -2,141  
Dec22 210726 99.580 99.595 99.570 99.575 unch 99,659 876,299 -4,501  
Mar23 210726 99.500 99.530 99.490 99.495 -0.005 94,582 1,020,422 -4,761  
Jun23 210726 99.390 99.425 99.370 99.380 -0.010 100,158 862,810 +4,911  
Sep23 210726 99.195 99.235 99.175 99.185 -0.010 103,065 721,156 -6,783  
Dec23 210726 99.100 99.140 99.065 99.080 -0.010 142,843 910,695 +17,311  
Mar24 210726 98.995 99.045 98.965 98.985 -0.005 63,247 338,383 +1,961  
Jun24 210726 98.900 98.950 98.875 98.890 -0.005 61,733 391,520 +2,526  
Sep24 210726 98.815 98.865 98.780 98.805 unch 62,610 453,661 -2,571  
Dec24 210726 98.730 98.785 98.700 98.720 +0.005 70,419 758,363 +4,331  
Mar25 210726 98.675 98.740 98.655 98.675 +0.010 33,758 310,219 +254  
Jun25 210726 98.620 98.690 98.600 98.620 +0.010 32,137 175,981 +356  
Sep25 210726 98.560 98.640 98.545 98.570 +0.010 19,984 184,677 -381  
Dec25 210726 98.495 98.575 98.480 98.505 +0.010 22,935 169,460 -890  
Total Volume and Open Interest 1,420,317 11,976,111 +3,068  
Ultra T-Bond(CBOT)
Sep21 210726 198~15 200~30 197~16 198~10 -0~01 155,756 1,237,811 +1,688  
Dec21 210726 196~22 198~31 196~04 196~22 -0~03 0 1 +0  
Mar22 210726 196~22 196~22 196~22 196~22 -0~03        
Total Volume and Open Interest 155,756 1,237,812 +1,688  
Ultra 10-Yr T-Note(CBOT)
Sep21 210726 149~205 150~145 149~145 149~225 +0~040 280,354 1,515,227 +10,902  
Dec21 210726 147~265 147~265 147~205 147~265 -0~190        
Mar22 210726 147~265 147~265 147~265 147~265 -0~190        
Total Volume and Open Interest 280,354 1,515,227 +10,902  
30 Day Federal Funds(CBOT)
Jul21 210726 99.900 99.902 99.900 99.902 +0.002 841 147,582 -541  
Aug21 210726 99.910 99.910 99.905 99.910 +0.005 8,554 110,735 -6,927  
Sep21 210726 99.910 99.915 99.910 99.910 unch 8,168 86,180 -5,934  
Oct21 210726 99.910 99.915 99.910 99.910 unch 12,275 77,490 +61  
Nov21 210726 99.915 99.915 99.915 99.915 unch 15,732 89,649 -4,032  
Dec21 210726 99.915 99.915 99.915 99.915 unch 5,442 49,640 -5,500  
Total Volume and Open Interest 113,671 1,082,609 -28,452  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210726 152.45 152.51 152.36 152.49 +0.10 1,341 17,460 +544 Hover/Click
Dec21 210726 152.49 152.49 152.49 152.49 +0.10       Hover/Click
Mar22 210726 152.49 152.49 152.49 152.49 +0.10       Hover/Click
Total Volume and Open Interest 1,341 17,460 +544  
Euro-Buxl(EUREX)
Sep21 210726 213.44 214.72 212.32 212.96 +0.08 77,529 320,742 -8,485  
Dec21 210726 212.62 212.62 210.86 211.32 +0.08 1,814 13,325 +1,273  
Mar22 210726 210.16 210.16 210.16 210.16 +0.08        
Total Volume and Open Interest 79,343 334,067 -7,212  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210726 176.00 176.42 175.62 175.83 +0.02 695,784 1,565,122 -4,583 Hover/Click
Dec21 210726 173.27 173.41 172.84 172.93 +0.02 3,079 8,898 +2,850 Hover/Click
Mar22 210726 174.98 174.98 174.98 174.98 +0.02       Hover/Click
Total Volume and Open Interest 698,863 1,574,020 -1,733  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210726 135.13 135.27 135.03 135.09 unch 389,258 1,370,127 -699 Hover/Click
Dec21 210726 135.85 135.85 135.85 135.85 unch 0 42 +0 Hover/Click
Mar22 210726 137.69 137.69 137.69 137.69 unch       Hover/Click
Total Volume and Open Interest 389,258 1,370,169 -699  
Euro-Schatz(EUREX)
Sep21 210726 112.29 112.32 112.29 112.29 +0.00 264,260 1,250,411 -93,380  
Dec21 210726 112.28 112.29 112.28 112.29 +0.02 0 153 +0  
Mar22 210726 113.64 113.64 113.64 113.64 +0.00        
Total Volume and Open Interest 264,260 1,250,564 -93,380  
3-Mth Euribor(EUREX)
Sep21 210726 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210726 100.540 100.540 100.540 100.540 +0.005 0 741 +0  
Mar22 210726 100.530 100.530 100.530 100.530 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,786 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210726 129~26 130~02 129~16 129~21 +0~05 218,276 694,985 +1,939 Hover/Click
Dec21 210726 128~20 128~20 128~20 128~20 +0~05 0 1 +0 Hover/Click
Total Volume and Open Interest 218,276 694,986 +1,939  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210726 99.92 99.92 99.92 99.92 unch 40,028 542,804 -4,770  
Dec21 210726 99.88 99.88 99.87 99.88 +0.00 79,323 472,687 -4,232  
Mar22 210726 99.75 99.75 99.74 99.75 +0.01 70,821 502,369 -3,664  
Jun22 210726 99.66 99.68 99.65 99.66 +0.01 88,067 346,506 -8,184  
Sep22 210726 99.58 99.61 99.58 99.59 +0.00 107,982 380,723 -937  
Dec22 210726 99.54 99.56 99.54 99.54 unch 91,853 340,597 +1,153  
Total Volume and Open Interest 821,066 4,446,741 -4,074  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210726 100.535 100.540 100.535 100.540 unch 48,199 412,618 +12,051  
Dec21 210726 100.540 100.540 100.535 100.540 unch 62,936 444,877 +3,205  
Mar22 210726 100.530 100.535 100.525 100.535 +0.005 57,892 286,199 -1,251  
Total Volume and Open Interest 1,081,977 4,135,745 +15,744  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210726 99.98 99.98 99.97 99.98 unch 3,241 123,656 -3,141  
Dec21 210726 99.94 99.95 99.94 99.95 unch 1,594 141,966 +104  
Mar22 210726 99.90 99.91 99.90 99.91 unch 6,236 145,267 -1,437  
Jun22 210726 99.84 99.85 99.84 99.85 unch 11,962 170,090 -1,128  
Sep22 210726 99.75 99.75 99.74 99.75 unch 13,471 113,819 -2,640  
Dec22 210726 99.63 99.64 99.62 99.64 +0.01 8,431 81,659 -1,527  
Mar23 210726 99.53 99.53 99.51 99.53 unch 3,200 51,577 -511  
Jun23 210726 99.43 99.43 99.41 99.42 -0.01 4,919 47,334 +1,180  
Sep23 210726 99.35 99.35 99.33 99.33 -0.02 1,138 3,652 +963  
Dec23 210726 99.24 99.26 99.24 99.26 unch 194 1,557 +16  
Total Volume and Open Interest 54,386 881,030 -8,121  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210726 98.80 98.83 98.77 98.82 +0.01 212,350 1,286,288 +19,461  
Dec21 210726 98.78 98.78 98.78 98.78 +0.01        
Total Volume and Open Interest 212,350 1,286,288 +19,461  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210726 99.69 99.71 99.68 99.70 +0.00 138,410 794,305 -7,688  
Dec21 210726 99.58 99.58 99.58 99.58 +0.01        
Total Volume and Open Interest 138,410 794,305 -7,688  
Gold(CMX) Weekly Monthly
Aug21 210726 1802.3 1812.0 1796.0 1799.2 -2.6 193,318 187,483 -9,212 Hover/Click
Oct21 210726 1804.0 1813.8 1798.0 1801.1 -2.5 4,317 30,935 +66 Hover/Click
Dec21 210726 1806.4 1816.1 1800.1 1803.4 -2.5 55,188 268,505 +22,673 Hover/Click
Feb22 210726 1808.0 1816.1 1802.2 1805.1 -2.4 828 18,104 +223 Hover/Click
Apr22 210726 1818.9 1818.9 1805.2 1806.9 -2.4 72 4,576 +2 Hover/Click
Jun22 210726 1815.6 1817.7 1806.1 1808.5 -2.4 184 3,833 +44 Hover/Click
Aug22 210726 1810.9 1810.9 1809.3 1810.1 -2.6 1 151 +1 Hover/Click
Oct22 210726 1819.6 1819.6 1811.0 1811.7 -2.6 2 65 +0 Hover/Click
Dec22 210726 1815.2 1815.2 1813.1 1813.1 -2.4 7 1,456 +4 Hover/Click
Feb23 210726 1816.1 1816.1 1816.1 1816.1 -2.4       Hover/Click
Apr23 210726 1819.3 1819.3 1819.3 1819.3 -2.4       Hover/Click
Jun23 210726 1822.5 1822.5 1822.5 1822.5 -2.4 0 9 +0 Hover/Click
Total Volume and Open Interest 254,631 516,507 +13,747  
Silver(CMX) Weekly Monthly
Jul21 210726 2529.5 2529.5 2529.5 2529.5 +7.7 26 154 -30 Hover/Click
Sep21 210726 2527.0 2551.0 2517.5 2531.8 +8.5 48,076 112,298 -1,150 Hover/Click
Dec21 210726 2530.5 2555.5 2523.0 2536.8 +8.8 3,090 28,354 +765 Hover/Click
Mar22 210726 2553.5 2554.0 2534.5 2542.2 +8.9 133 4,530 +51 Hover/Click
May22 210726 2548.5 2556.5 2545.5 2545.5 +8.9 10 778 +1 Hover/Click
Jul22 210726 2548.9 2548.9 2548.9 2548.9 +8.9 14 149 +0 Hover/Click
Sep22 210726 2547.5 2551.3 2538.0 2551.3 +8.9 0 28 +0 Hover/Click
Total Volume and Open Interest 51,572 149,191 -490  
Platinum(NYMEX) Weekly Monthly
Jul21 210726 1060.5 1068.7 1060.5 1068.7 +9.1 0 11 -359 Hover/Click
Oct21 210726 1057.1 1073.5 1054.0 1070.0 +8.6 9,232 53,344 +143 Hover/Click
Jan22 210726 1063.0 1075.0 1056.9 1072.8 +8.7 95 3,013 +12 Hover/Click
Apr22 210726 1070.0 1075.7 1063.3 1075.7 +8.5 6 327 -1 Hover/Click
Total Volume and Open Interest 9,347 56,882 -212  
Palladium(NYMEX) Weekly Monthly
Sep21 210726 2675.00 2707.50 2653.00 2678.10 +15.70 1,349 9,622 +43 Hover/Click
Dec21 210726 2673.00 2701.50 2673.00 2684.30 +16.90 9 302 +0 Hover/Click
Mar22 210726 2684.20 2684.20 2684.20 2684.20 +16.90 1 27 +0 Hover/Click
Total Volume and Open Interest 1,359 9,955 +43  
Copper(CMX) Weekly Monthly
Jul21 210726 443.65 460.20 443.65 458.90 +18.25 405 685 -209 Hover/Click
Sep21 210726 444.90 460.85 441.90 458.50 +18.50 57,617 121,309 +1,693 Hover/Click
Dec21 210726 443.65 456.65 439.05 454.55 +15.65 6,110 46,640 +603 Hover/Click
Mar22 210726 442.25 454.50 437.85 452.80 +14.80 1,494 17,970 +523 Hover/Click
May22 210726 439.70 451.80 437.60 451.25 +14.05 299 3,141 +75 Hover/Click
Total Volume and Open Interest 66,488 201,502 +2,754  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210726 34944 35072 34652 35034 +83 117,275 100,350 -1,137 Hover/Click
Dec21 210726 34750 34949 34600 34916 +84 60 712 +7 Hover/Click
Mar22 210726 34839 34839 34839 34839 +83 0 11 +0 Hover/Click
Jun22 210726 34722 34722 34722 34722 +83 0 1 +0 Hover/Click
Total Volume and Open Interest 117,335 101,074 -1,130  
S & P 500(CME) Weekly Monthly
Sep21 210726 4388.75 4416.00 4376.50 4414.25 +11.25 2,200 21,534 +1,809  
Dec21 210726 4404.00 4404.00 4404.00 4404.00 +11.25        
Mar22 210726 1120.10 1120.10 1120.10 1120.10 +11.10        
Jun22 210726 1111.20 1111.20 1111.20 1111.20 +11.30        
Total Volume and Open Interest 2,200 21,608 +1,809  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210726 4400.50 4416.75 4375.50 4414.25 +11.25 981,969 2,567,637 +12,400 Hover/Click
Dec21 210726 4388.00 4407.25 4365.75 4404.00 +11.25 1,413 57,821 +780 Hover/Click
Mar22 210726 4373.00 4398.25 4358.75 4397.00 +11.25 28 1,211 +3 Hover/Click
Jun22 210726 4388.00 4388.00 4365.75 4388.00 +11.25 0 45,852 +0 Hover/Click
Total Volume and Open Interest 983,410 2,672,567 +13,183  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210726 15098.00 15134.00 15038.75 15117.75 +19.75 425,426 229,480 +539 Hover/Click
Dec21 210726 15085.00 15122.50 15028.75 15106.00 +19.75 859 1,907 +125 Hover/Click
Mar22 210726 15075.00 15104.00 15075.00 15104.00 +19.75 15 26 -14 Hover/Click
Total Volume and Open Interest 426,300 231,420 +650  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210726 2631.80 2687.50 2624.00 2671.80 +4.60 8,734 44,255 -1,035 Hover/Click
Dec21 210726 2665.00 2677.90 2637.10 2668.30 +4.50 2 8 +0 Hover/Click
Mar22 210726 2688.70 2688.70 2688.70 2688.70 +2.70       Hover/Click
Total Volume and Open Interest 8,736 44,263 -1,035  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210726 20.40 21.45 20.00 20.15 -0.22 70,260 164,178 -3,707  
Sep21 210726 21.70 22.48 21.45 21.69 +0.04 37,341 55,401 +4,525  
Oct21 210726 22.45 23.00 22.30 22.51 +0.10 13,593 35,225 +1,101  
Total Volume and Open Interest 136,164 300,755 +3,175  
S & P 600(CME)
Sep21 210726 1329.90 1329.90 1329.90 1329.90 +11.10        
Dec21 210726 1330.80 1330.80 1330.80 1330.80 +11.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210726 2200.50 2231.80 2176.10 2213.40 +8.30 187,841 452,582 +5,450 Hover/Click
Dec21 210726 2199.00 2226.30 2172.30 2209.10 +8.40 52 1,486 +7 Hover/Click
Mar22 210726 2203.60 2203.60 2203.60 2203.60 +6.90 0 3 +0 Hover/Click
Total Volume and Open Interest 187,893 454,071 +5,457  
Nikkei 225(CME)
Sep21 210726 28220 28255 27660 27970 -230 2,569 15,650 +195  
Dec21 210726 27810 28060 27530 27810 -230 2 31 +0  
Total Volume and Open Interest 2,571 15,681 +195  
Nikkei 225(SGX) Weekly Monthly
Sep21 210726 28100 28230 27760 27855 -65 61,035 113,173 -726  
Dec21 210726 27770 27770 27645 27685 -65 0 10,645 +1  
Mar22 210726 27650 27650 27650 27650 -65 0 623 +0  
Total Volume and Open Interest 61,035 146,413 -725  
Nikkei 225 Mini(JPX)
Sep21 210726 28100 28155 27760 27830 +270 550,356 254,171 -483,265  
Dec21 210726 27430 27960 27390 27630 +410 21,890 27,117 +17,397  
Mar22 210726 27315 27900 27315 27580 +420 441 2,345 +203  
Total Volume and Open Interest 608,092 844,460 +555,880  
Nikkei 225(JPX)
Sep21 210726 28100 28150 27760 27830 +270 39,054 194,683 -28,735  
Dec21 210726 27920 27950 27570 27630 +270 814 43,307 -621  
Mar22 210726 27770 27880 27580 27580 +270 32 3,463 +11  
Total Volume and Open Interest 39,908 288,955 -29,443  
Nikkei 225(CME) Yen
Sep21 210726 28200 28235 27645 27950 -230 11,998 44,757 +63  
Dec21 210726 27655 28000 27470 27755 -230 0 13 +0  
Mar22 210726 27680 27680 27680 27680 -230        
Total Volume and Open Interest 11,998 44,770 +63  
Nikkei 225(CME) e-Mini Yen
Sep21 210726 27950 27950 27950 27950 -230        
Dec21 210726 27760 27760 27760 27760 -230        
Mar22 210726 27680 27680 27680 27680 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210726 6530.0 6586.5 6513.5 6575.5 +10.0 46,968 260,844 -7,165  
Sep21 210726 6528.0 6578.5 6514.0 6571.5 +10.0 182 15,529 +24  
Oct21 210726 6563.0 6563.0 6563.0 6563.0 +10.5        
Dec21 210726 6546.0 6546.0 6546.0 6546.0 +10.0 0 28,508 +3  
Mar22 210726 6529.0 6529.0 6529.0 6529.0 +10.0        
Jun22 210726 6399.5 6399.5 6399.5 6399.5 +10.0        
Total Volume and Open Interest 47,150 314,385 -7,138  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210726 27299 27325 26112 26130 -1142 97,444 97,141 -2,226  
Aug21 210726 27238 27255 26046 26061 -1138 2,444 2,552 +830  
Sep21 210726 27169 27169 25970 25991 -1132 206 2,622 -20  
Total Volume and Open Interest 100,214 107,127 -1,423  
DAX(EUREX) Weekly Monthly
Sep21 210726 15651.0 15651.0 15531.0 15599.0 -54.0 62,001 78,075 -6,235  
Dec21 210726 15560.0 15584.0 15535.0 15572.0 -54.0 23 379 -3  
Mar22 210726 15552.0 15552.0 15552.0 15552.0 -54.0 0 54 +0  
Total Volume and Open Interest 62,024 78,508 -6,238  
Mini-DAX(EUREX)
Sep21 210726 15645.0 15645.0 15531.0 15599.0 -54.0 41,429 18,241 -1,406  
Dec21 210726 15546.0 15603.0 15519.0 15572.0 -54.0 30 360 +4  
Mar22 210726 15552.0 15552.0 15552.0 15552.0 -54.0 2 18 +0  
Total Volume and Open Interest 41,461 18,619 -1,402  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210726 4096 4101 4066 4094 -12 584,810 2,942,894 -24,925  
Dec21 210726 4061 4075 4049 4071 -13 22,109 116,895 +10,538  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210726 12096 12103 12013 12031 -86 31,865 142,311 +409  
Dec21 210726 12026 12027 11985 11999 -86 7 803 +3  
Mar22 210726 11879 11879 11879 11879 -86 0 2 +0  
Total Volume and Open Interest 31,872 143,116 +412  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210726 6961.50 6968.50 6909.00 6951.50 -10.00 84,296 599,083 -5,612  
Dec21 210726 6906.00 6928.50 6906.00 6919.00 -10.50 3 72 +3  
Mar22 210726 6869.00 6869.00 6853.00 6853.00 -11.50 0 6 +0  
Total Volume and Open Interest 84,299 599,164 -5,609  
SPI 200(SFE) Weekly Monthly
Sep21 210726 7309.0 7342.0 7299.0 7309.0 -4.0 39,278 269,265 +1,045  
Dec21 210726 7290.0 7290.0 7281.0 7281.0 -5.0 0 147 +0  
Mar22 210726 7214.0 7214.0 7214.0 7214.0 -5.0        
Total Volume and Open Interest 39,278 269,515 +1,045  
FTSE MIB(ISE)
Sep21 210726 25015.00 25330.00 24935.00 25257.00 +152.00 15,400 75,242 -2,419  
Dec21 210726 24660.00 24950.00 24640.00 24920.00 +140.00 11 449 +8  
Mar22 210726 24733.00 24733.00 24733.00 24733.00 +120.00 0 6 +0  
Total Volume and Open Interest 15,411 75,697 -2,411  
KOSPI 200(KFE)
Sep21 210726 432.80 432.90 426.90 428.00 -3.50 168,885 249,151 -3,096  
Dec21 210726 432.15 432.15 426.40 427.45 -3.45 236 29,000 +30  
Mar22 210726 424.85 424.85 424.85 424.85 -3.50 0 2,755 +68  
Total Volume and Open Interest 169,121 297,059 -2,998  
GSCI(CME) Weekly Monthly
Aug21 210726 533.40 536.05 526.70 536.00 +3.70 17 1,671 +5  
Sep21 210726 535.35 535.35 535.35 535.35 +3.70        
Oct21 210726 533.35 533.35 533.35 533.35 -0.30        
Total Volume and Open Interest 17 1,671 +5  
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!!!