Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210727 1419.25 1442.75 1412.50 1418.25 +5.50 23,499 33,701 -7,329 Hover/Click
Sep21 210727 1369.00 1392.25 1361.75 1367.00 +4.50 16,471 42,487 -644 Hover/Click
Nov21 210727 1365.00 1387.50 1355.50 1359.50 +1.75 76,866 372,627 +1,355 Hover/Click
Jan22 210727 1369.50 1392.00 1360.50 1364.25 +1.50 10,682 69,090 +1,423 Hover/Click
Mar22 210727 1360.50 1380.75 1351.00 1354.00 -0.50 6,529 85,227 +938 Hover/Click
May22 210727 1360.25 1375.50 1347.00 1350.25 -0.50 3,269 37,831 +473 Hover/Click
Jul22 210727 1354.00 1372.50 1345.00 1348.00 -1.00 2,383 22,783 +17 Hover/Click
Aug22 210727 1339.00 1347.75 1327.75 1327.75 -4.00 87 960 -18 Hover/Click
Sep22 210727 1294.75 1297.00 1279.00 1280.75 -5.25 155 1,256 -1 Hover/Click
Nov22 210727 1259.00 1277.00 1250.25 1253.00 -5.25 1,034 14,676 +55 Hover/Click
Jan23 210727 1265.75 1272.75 1252.00 1254.00 -5.00 70 634 +9 Hover/Click
Mar23 210727 1239.75 1253.75 1238.75 1239.75 -5.00 9 444 +2 Hover/Click
May23 210727 1236.25 1246.25 1236.25 1236.25 -5.25 0 14 +0 Hover/Click
Jul23 210727 1247.75 1247.75 1237.00 1237.00 -5.25 0 61 +0 Hover/Click
Total Volume and Open Interest 141,075 682,194 -3,707  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210727 355.80 361.00 353.60 358.80 +5.20 24,179 31,546 -4,729 Hover/Click
Sep21 210727 354.50 360.00 352.80 358.20 +5.40 22,192 48,447 +1,855 Hover/Click
Oct21 210727 354.20 359.60 352.10 357.50 +5.70 6,506 29,945 +697 Hover/Click
Dec21 210727 357.00 363.60 355.90 361.20 +6.10 32,860 151,318 +658 Hover/Click
Jan22 210727 358.50 364.00 356.80 361.80 +6.50 5,526 29,678 +664 Hover/Click
Mar22 210727 356.60 362.70 355.90 360.80 +6.40 3,124 35,010 +20 Hover/Click
May22 210727 356.90 362.30 355.60 360.80 +6.60 1,518 18,854 +140 Hover/Click
Jul22 210727 357.90 363.90 357.50 362.50 +6.70 1,409 10,580 +106 Hover/Click
Aug22 210727 356.20 361.70 355.70 360.50 +6.10 119 2,690 +49 Hover/Click
Sep22 210727 350.90 356.10 350.90 354.50 +4.60 274 2,208 +64 Hover/Click
Total Volume and Open Interest 97,954 368,647 -410  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210727 67.05 67.63 65.86 66.26 -0.17 22,316 29,688 -10,653 Hover/Click
Sep21 210727 65.50 66.23 64.25 64.39 -0.78 19,115 58,725 +1,227 Hover/Click
Oct21 210727 64.76 65.36 63.22 63.32 -1.09 7,717 41,098 +121 Hover/Click
Dec21 210727 64.36 64.95 62.81 62.91 -1.16 58,469 181,515 -1,432 Hover/Click
Jan22 210727 63.89 64.26 62.16 62.24 -1.24 4,783 46,012 -182 Hover/Click
Mar22 210727 62.88 63.16 61.13 61.16 -1.34 2,642 37,632 -46 Hover/Click
May22 210727 61.99 62.14 60.14 60.17 -1.43 1,826 24,657 -231 Hover/Click
Jul22 210727 61.07 61.35 59.39 59.42 -1.53 1,262 15,218 +267 Hover/Click
Aug22 210727 59.31 60.38 58.55 58.55 -1.59 21 1,465 +2 Hover/Click
Sep22 210727 59.27 59.50 57.68 57.68 -1.60 29 1,891 +9 Hover/Click
Total Volume and Open Interest 118,756 452,361 -10,854  
Canola(WCE) Weekly Monthly
Nov21 210727 899.9 906.7 881.4 894.4 -2.0 9,480 125,971 +25 Hover/Click
Jan22 210727 883.9 890.0 866.4 879.5 -1.4 2,193 55,779 -211 Hover/Click
Mar22 210727 865.7 872.6 850.8 862.1 -0.7 1,549 17,320 +511 Hover/Click
May22 210727 848.2 850.6 831.3 842.0 -1.3 627 6,104 +226 Hover/Click
Jul22 210727 824.8 825.0 807.0 816.5 -2.0 521 3,697 +99 Hover/Click
Total Volume and Open Interest 14,528 210,341 +552  
Corn(CBOT) Weekly Monthly
Sep21 210727 554.00 564.00 544.25 548.75 -1.00 81,447 413,264 -8,984 Hover/Click
Dec21 210727 551.50 560.75 542.25 546.25 -0.50 127,254 635,524 +4,540 Hover/Click
Mar22 210727 559.25 568.00 550.00 553.75 -0.75 17,494 180,538 +3,386 Hover/Click
May22 210727 563.50 572.00 554.50 558.00 -1.00 8,511 71,830 -666 Hover/Click
Jul22 210727 564.00 572.00 554.75 558.25 -0.75 7,563 80,991 -1,161 Hover/Click
Sep22 210727 517.25 520.75 507.75 510.50 -3.25 1,865 21,516 +40 Hover/Click
Dec22 210727 499.75 503.75 494.25 495.50 -3.00 3,490 62,292 +537 Hover/Click
Mar23 210727 507.25 510.50 501.75 502.75 -3.00 46 2,442 +17 Hover/Click
May23 210727 514.00 514.00 505.75 506.25 -3.25 0 236 +0 Hover/Click
Jul23 210727 508.50 516.25 508.50 508.75 -3.00 8 996 +4 Hover/Click
Total Volume and Open Interest 247,813 1,473,842 -2,205  
Wheat(CBOT) Weekly Monthly
Sep21 210727 680.25 690.00 671.75 674.50 -2.50 42,541 154,989 -1,043 Hover/Click
Dec21 210727 689.75 699.50 681.50 684.25 -2.50 23,348 114,708 +1,928 Hover/Click
Mar22 210727 698.00 706.50 689.25 691.50 -3.00 8,645 41,157 +1,800 Hover/Click
May22 210727 700.25 707.25 690.75 692.50 -3.25 1,953 6,332 -30 Hover/Click
Jul22 210727 682.75 691.75 676.50 676.75 -4.50 1,729 21,075 +212 Hover/Click
Sep22 210727 683.75 693.50 678.75 679.25 -4.50 179 2,096 +49 Hover/Click
Total Volume and Open Interest 78,688 349,039 +3,036  
Wheat(KCBT) Weekly Monthly
Sep21 210727 641.00 655.00 635.50 641.50 +2.50 22,848 101,190 -1,208 Hover/Click
Dec21 210727 653.25 666.00 647.00 652.75 +2.25 13,558 75,594 +3,067 Hover/Click
Mar22 210727 661.75 673.25 654.50 660.00 +2.25 6,930 24,655 +2,815 Hover/Click
May22 210727 662.00 675.75 657.75 663.25 +2.25 1,147 4,663 +420 Hover/Click
Jul22 210727 653.75 667.00 649.50 653.75 +1.25 565 5,315 +86 Hover/Click
Sep22 210727 656.00 667.75 654.00 655.50 +1.25 97 892 +11 Hover/Click
Dec22 210727 670.25 674.00 658.00 661.00 +1.00 101 1,588 +47 Hover/Click
Total Volume and Open Interest 45,246 214,025 +5,238  
Wheat(MGE) Weekly Monthly
Sep21 210727 885.25 897.50 875.00 878.25 -0.50 5,938 41,312 -116 Hover/Click
Dec21 210727 872.00 885.50 864.00 868.00 +0.75 2,862 25,295 +186 Hover/Click
Mar22 210727 856.75 872.50 852.25 856.75 +1.50 801 9,151 +118 Hover/Click
May22 210727 846.00 856.50 846.00 846.00 +2.75 209 3,022 +39 Hover/Click
Jul22 210727 843.50 843.50 834.00 834.00 +3.25 16 929 +6 Hover/Click
Sep22 210727 755.00 765.00 755.00 755.25 +3.25 23 810 +8 Hover/Click
Total Volume and Open Interest 9,854 80,861 +239  
Oats(CBOT) Weekly Monthly
Sep21 210727 465.00 468.50 461.50 465.75 +3.75 75 753 -17 Hover/Click
Dec21 210727 459.00 467.50 459.00 464.25 +4.75 591 3,658 -28 Hover/Click
Mar22 210727 460.00 463.00 460.00 462.75 +6.50 8 156 -1 Hover/Click
May22 210727 462.00 462.00 462.00 462.00 +6.50 2 30 +1 Hover/Click
Total Volume and Open Interest 676 4,613 -45  
Rough Rice(CBOT) Weekly Monthly
Sep21 210727 13.56 13.60 13.45 13.48 -0.07 399 6,616 -20 Hover/Click
Nov21 210727 13.75 13.76 13.69 13.69 -0.06 101 387 +32 Hover/Click
Jan22 210727 13.81 13.81 13.81 13.81 -0.06 1 41 +0 Hover/Click
Mar22 210727 13.93 13.93 13.93 13.93 -0.05 0 37 +0 Hover/Click
Total Volume and Open Interest 501 7,081 +12  
Live Cattle(CME) Weekly Monthly
Aug21 210727 123.230 123.980 122.680 122.930 -0.520 8,280 43,850 -2,540 Hover/Click
Oct21 210727 129.000 129.880 128.035 128.435 -0.765 16,460 125,494 -119 Hover/Click
Dec21 210727 133.750 134.575 133.075 133.485 -0.500 8,320 60,887 -11 Hover/Click
Feb22 210727 138.100 138.850 137.685 137.950 -0.450 6,537 43,629 +1,124 Hover/Click
Apr22 210727 139.850 140.600 139.685 139.850 -0.185 2,284 19,919 +339 Hover/Click
Jun22 210727 134.035 134.750 133.900 134.035 -0.065 514 6,333 +128 Hover/Click
Total Volume and Open Interest 42,607 302,959 -1,000  
Feeder Cattle(CME) Weekly Monthly
Aug21 210727 161.850 162.485 160.500 160.700 -1.500 3,253 10,244 -467 Hover/Click
Sep21 210727 164.330 165.300 163.650 164.000 -0.830 2,868 12,661 +302 Hover/Click
Oct21 210727 165.750 167.185 165.350 165.950 -0.500 2,119 9,007 +363 Hover/Click
Nov21 210727 166.500 168.150 166.130 167.035 -0.215 1,326 6,036 +222 Hover/Click
Jan22 210727 166.100 167.600 165.800 166.750 -0.100 553 4,025 +174 Hover/Click
Mar22 210727 166.000 167.380 166.000 166.830 -0.050 291 1,936 +73 Hover/Click
Apr22 210727 168.200 168.200 167.400 167.535 -0.295 107 499 +9 Hover/Click
Total Volume and Open Interest 10,610 44,857 +707  
Lean Hogs(CME) Weekly Monthly
Aug21 210727 107.700 108.130 107.050 107.480 +0.080 7,898 31,581 -1,460 Hover/Click
Oct21 210727 93.100 94.050 92.230 92.530 -0.570 13,902 105,819 +2,263 Hover/Click
Dec21 210727 85.400 86.250 84.650 84.850 -0.680 7,060 60,447 +1,086 Hover/Click
Feb22 210727 87.250 87.800 86.600 86.750 -0.630 4,481 32,299 +511 Hover/Click
Apr22 210727 88.600 88.850 87.930 88.030 -0.470 2,203 25,083 +545 Hover/Click
May22 210727 91.900 91.900 91.200 91.300 -0.200 29 589 +21  
Jun22 210727 95.350 95.550 94.680 94.800 -0.480 1,142 12,123 +289 Hover/Click
Jul22 210727 94.250 94.400 93.550 93.730 -0.420 207 3,131 +29 Hover/Click
Total Volume and Open Interest 37,310 272,930 +3,555  
Class III Milk(CME) Weekly Monthly
Jul21 210727 16.53 16.54 16.53 16.54 +0.01 7 4,021 -4 Hover/Click
Aug21 210727 16.57 16.78 16.45 16.61 +0.04 173 4,714 -44 Hover/Click
Sep21 210727 16.85 16.85 16.59 16.66 -0.12 145 4,913 -1 Hover/Click
Oct21 210727 17.37 17.39 17.23 17.25 -0.17 28 3,062 +19 Hover/Click
Nov21 210727 17.75 17.75 17.69 17.73 -0.07 36 2,543 +7 Hover/Click
Dec21 210727 17.62 17.67 17.57 17.65 +0.03 23 2,078 +3 Hover/Click
Jan22 210727 17.40 17.40 17.40 17.40 -0.05 8 1,212 +0 Hover/Click
Feb22 210727 17.40 17.40 17.35 17.35 -0.11 0 996 +0 Hover/Click
Mar22 210727 17.40 17.40 17.40 17.40 -0.05 1 914 -1 Hover/Click
Apr22 210727 17.48 17.48 17.48 17.48 unch 0 532 +0 Hover/Click
May22 210727 17.51 17.51 17.51 17.51 unch 0 585 +0 Hover/Click
Jun22 210727 17.50 17.50 17.50 17.50 unch 1 527 +1 Hover/Click
Jul22 210727 17.69 17.69 17.69 17.69 unch 4 162 +2 Hover/Click
Total Volume and Open Interest 431 26,933 -14  
Cocoa(ICE) Weekly Monthly
Sep21 210727 2384 2407 2373 2393 +1 15,070 107,026 -128 Hover/Click
Dec21 210727 2425 2450 2412 2438 +10 8,345 74,058 -143 Hover/Click
Mar22 210727 2437 2462 2430 2452 +6 3,742 43,356 -185 Hover/Click
May22 210727 2453 2468 2441 2459 +3 855 12,695 -112 Hover/Click
Jul22 210727 2455 2478 2449 2468 +3 526 7,695 +220 Hover/Click
Sep22 210727 2463 2486 2460 2479 +4 456 8,960 +8 Hover/Click
Dec22 210727 2468 2491 2465 2483 +3 299 10,406 -35 Hover/Click
Total Volume and Open Interest 29,566 267,553 -201  
Coffee "C"(ICE) Weekly Monthly
Sep21 210727 206.30 209.60 199.55 201.75 -6.05 41,105 120,045 -2,095 Hover/Click
Dec21 210727 210.70 212.35 202.45 204.60 -6.10 22,378 75,903 -1,148 Hover/Click
Mar22 210727 211.60 214.15 204.55 206.55 -6.05 11,232 51,403 +374 Hover/Click
May22 210727 211.55 214.20 205.30 207.20 -5.90 4,365 16,228 +1,374 Hover/Click
Jul22 210727 208.15 214.35 205.80 207.40 -5.80 1,574 6,983 -91 Hover/Click
Sep22 210727 208.15 214.30 205.85 207.45 -5.70 1,264 7,356 +304 Hover/Click
Total Volume and Open Interest 84,485 295,412 -967  
Orange Juice(ICE) Weekly Monthly
Sep21 210727 137.50 143.60 137.30 142.50 +5.60 1,070 9,613 -17 Hover/Click
Nov21 210727 139.10 144.30 139.10 143.40 +4.55 252 1,680 +78 Hover/Click
Jan22 210727 143.00 144.70 143.00 144.70 +3.65 88 550 +7 Hover/Click
Mar22 210727 146.45 146.45 146.45 146.45 +3.20 14 23 +4 Hover/Click
May22 210727 148.25 148.25 148.25 148.25 +3.20 1 2 +0 Hover/Click
Jul22 210727 150.25 150.25 150.25 150.25 +3.20       Hover/Click
Total Volume and Open Interest 1,425 11,868 +72  
Sugar #11(ICE) Weekly Monthly
Oct21 210727 18.65 18.73 18.26 18.35 -0.07 60,326 423,590 +2,521 Hover/Click
Mar22 210727 18.94 19.09 18.69 18.77 -0.04 26,189 210,228 +2,279 Hover/Click
May22 210727 17.99 18.10 17.72 17.80 -0.09 10,761 96,028 +2,973 Hover/Click
Jul22 210727 17.10 17.21 16.86 16.94 -0.11 6,961 82,863 -232 Hover/Click
Oct22 210727 16.63 16.74 16.43 16.51 -0.09 4,197 58,995 +1,728 Hover/Click
Mar23 210727 16.51 16.68 16.40 16.47 -0.11 1,772 25,884 +461 Hover/Click
May23 210727 15.58 15.70 15.46 15.56 -0.06 705 12,201 +135 Hover/Click
Jul23 210727 14.85 14.93 14.80 14.85 -0.01 480 14,367 +103 Hover/Click
Total Volume and Open Interest 111,617 936,614 +10,106  
London Cocoa(LCE) Weekly Monthly
Sep21 210727 1629 1650 1624 1639 +6 9,095 59,268 +2,771 Hover/Click
Dec21 210727 1673 1691 1673 1686 +8 5,983 69,746 +899 Hover/Click
Mar22 210727 1682 1688 1675 1685 +2 5,011 64,903 +121 Hover/Click
May22 210727 1683 1688 1677 1685 -1 2,430 30,565 +478 Hover/Click
Jul22 210727 1685 1687 1675 1683 -3 2,138 13,852 +344 Hover/Click
Sep22 210727 1682 1689 1675 1684 -3 1,145 17,308 +267 Hover/Click
Dec22 210727 1683 1689 1679 1687 -3 346 7,932 +132 Hover/Click
Total Volume and Open Interest 26,230 265,759 +5,042  
London Sugar(LCE) Weekly Monthly
Oct21 210727 461.00 464.00 454.20 454.70 -1.70 3,744 36,996 -245 Hover/Click
Dec21 210727 475.00 478.80 469.70 470.40 -0.80 1,262 12,060 -23 Hover/Click
Mar22 210727 483.90 487.20 478.70 479.80 -0.50 727 10,114 +249 Hover/Click
May22 210727 480.50 483.30 475.90 476.20 -1.00 393 6,596 +66 Hover/Click
Aug22 210727 469.50 472.20 465.80 465.80 -1.40 137 4,794 +77 Hover/Click
Total Volume and Open Interest 6,332 74,109 +173  
Cotton(ICE) Weekly Monthly
Oct21 210727 90.70 91.00 90.45 90.74 +0.45 20 337 +10 Hover/Click
Dec21 210727 89.37 90.50 89.21 90.23 +0.63 9,142 159,062 -146 Hover/Click
Mar22 210727 88.78 90.00 88.78 89.81 +0.56 2,354 46,850 +731 Hover/Click
May22 210727 88.25 89.36 88.18 89.10 +0.61 519 8,395 +93 Hover/Click
Jul22 210727 86.97 88.18 86.97 87.85 +0.65 278 11,661 +101 Hover/Click
Oct22 210727 82.85 82.85 82.85 82.85 +0.55 0 3 +0 Hover/Click
Total Volume and Open Interest 12,818 242,044 +666  
Lumber(CME) Weekly Monthly
Sep21 210727 608.0 608.0 582.0 582.0 -42.0 574 1,340 -62  
Nov21 210727 614.7 614.7 587.3 587.3 -42.0 158 559 +14  
Jan22 210727 600.0 611.0 593.3 593.3 -41.9 32 171 +4  
Mar22 210727 645.0 645.0 645.0 645.0 -42.0 2 54 +0  
May22 210727 654.0 654.0 654.0 654.0 -42.0 0 7 +0  
Jul22 210727 639.2 639.2 639.2 639.2 -42.0        
Sep22 210727 639.2 639.2 639.2 639.2 -42.0        
Total Volume and Open Interest 766 2,131 -44  
Crude Oil(NYM) Weekly Monthly
Sep21 210727 72.22 72.33 71.08 71.65 -0.26 274,778 475,745 +361 Hover/Click
Oct21 210727 71.61 71.77 70.62 71.14 -0.20 73,538 247,565 +3,381 Hover/Click
Nov21 210727 70.81 71.01 69.93 70.42 -0.15 31,537 155,373 +1,410 Hover/Click
Dec21 210727 70.02 70.19 69.12 69.60 -0.14 51,709 291,835 -4,061 Hover/Click
Jan22 210727 69.30 69.40 68.39 68.85 -0.13 20,126 83,204 +1,586 Hover/Click
Feb22 210727 68.60 68.73 67.76 68.17 -0.13 11,721 64,160 +1,913 Hover/Click
Mar22 210727 67.95 68.12 67.17 67.57 -0.14 22,547 95,410 +4,870 Hover/Click
Apr22 210727 67.11 67.56 66.62 67.01 -0.15 27,250 44,505 -2,121 Hover/Click
May22 210727 66.94 66.95 66.11 66.48 -0.14 19,833 52,640 +14,179 Hover/Click
Jun22 210727 66.44 66.53 65.59 65.97 -0.12 30,895 145,010 -434 Hover/Click
Jul22 210727 65.67 65.68 65.22 65.44 -0.11 13,733 38,418 +4,305 Hover/Click
Aug22 210727 65.12 65.12 64.63 64.93 -0.10 2,964 29,131 +436 Hover/Click
Sep22 210727 64.62 64.71 64.18 64.46 -0.09 2,720 53,541 +969 Hover/Click
Oct22 210727 64.00 64.00 63.90 64.00 -0.09 467 22,334 +175 Hover/Click
Nov22 210727 63.56 63.56 63.56 63.56 -0.10 557 27,833 -34 Hover/Click
Dec22 210727 63.32 63.67 62.84 63.16 -0.09 14,709 179,817 -44 Hover/Click
Total Volume and Open Interest 606,486 2,307,468 +27,647  
e-miNY Crude Oil(NYM)
Sep21 210727 72.200 72.325 71.075 71.650 -0.250 11,426 2,827 -129  
Oct21 210727 71.650 71.750 70.625 71.150 -0.200 1,156 474 -18  
Nov21 210727 70.425 71.000 69.950 70.425 -0.150 14 219 +2  
Dec21 210727 69.925 70.175 69.125 69.600 -0.150 64 325 +8  
Jan22 210727 69.175 69.200 68.400 68.850 -0.125 3 58 +3  
Feb22 210727 68.450 68.450 68.100 68.175 -0.125 2 27 +0  
Mar22 210727 67.375 67.650 67.375 67.575 -0.125 9 29 -1  
Apr22 210727 67.450 67.450 67.000 67.000 -0.150 8 40 +0  
May22 210727 66.400 66.475 66.400 66.475 -0.150 0 12 +0  
Jun22 210727 66.025 66.025 65.975 65.975 -0.125 1 104 +1  
Total Volume and Open Interest 12,684 4,251 -135  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210727 215.93 216.51 213.15 214.39 -0.71 24,033 39,034 -6,628 Hover/Click
Sep21 210727 215.91 216.70 213.29 214.56 -0.69 54,701 121,463 -1,843 Hover/Click
Oct21 210727 216.00 216.66 213.30 214.54 -0.67 21,513 40,121 +5,090 Hover/Click
Nov21 210727 215.69 216.35 213.31 214.34 -0.59 10,093 35,220 +678 Hover/Click
Dec21 210727 214.74 215.90 212.75 213.95 -0.51 9,988 59,272 -1,175 Hover/Click
Jan22 210727 214.66 214.90 212.45 213.42 -0.44 5,283 24,230 +1,086 Hover/Click
Feb22 210727 214.00 214.00 211.45 212.60 -0.36 1,907 10,599 -280 Hover/Click
Mar22 210727 212.15 212.55 210.26 211.32 -0.29 3,539 18,393 -1,383 Hover/Click
Apr22 210727 210.40 210.70 208.90 209.54 -0.27 610 4,870 -168 Hover/Click
May22 210727 209.10 209.70 207.70 208.34 -0.28 396 3,206 +41 Hover/Click
Jun22 210727 208.60 209.11 206.52 207.59 -0.27 1,265 23,303 -80 Hover/Click
Jul22 210727 207.33 208.10 207.33 207.33 -0.25 314 2,296 -17 Hover/Click
Aug22 210727 207.80 207.83 206.65 207.21 -0.22 285 2,093 +62 Hover/Click
Sep22 210727 207.08 207.08 207.08 207.08 -0.18 180 1,747 +54 Hover/Click
Total Volume and Open Interest 134,687 410,897 -4,574  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210727 232.04 234.02 229.53 231.41 +0.58 41,254 46,831 -7,801 Hover/Click
Sep21 210727 228.66 230.56 226.90 228.13 +0.59 66,225 131,202 +1,948 Hover/Click
Oct21 210727 214.51 216.32 213.03 214.35 +0.68 24,544 51,512 +708 Hover/Click
Nov21 210727 209.36 210.77 207.77 209.08 +0.51 11,876 31,542 +338 Hover/Click
Dec21 210727 205.43 206.76 203.91 205.15 +0.37 6,644 47,808 -149 Hover/Click
Jan22 210727 204.00 204.35 202.02 203.15 +0.16 1,999 10,886 -52 Hover/Click
Feb22 210727 203.21 203.70 201.90 202.63 unch 709 7,618 -130 Hover/Click
Mar22 210727 203.71 204.13 202.50 203.19 unch 793 11,363 +159 Hover/Click
Apr22 210727 215.55 215.90 214.10 215.00 +0.15 333 5,604 +173 Hover/Click
May22 210727 215.35 215.35 213.70 214.59 +0.28 163 2,039 +25 Hover/Click
Total Volume and Open Interest 154,666 357,623 -4,777  
e-miNY RBOB Gasoline(NYM)
Aug21 210727 230.80 231.41 230.80 231.41 +0.58 1 2 -1  
Sep21 210727 228.13 228.13 228.13 228.13 +0.59        
Oct21 210727 214.35 214.35 214.35 214.35 +0.68        
Nov21 210727 209.08 209.08 209.08 209.08 +0.51        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Aug21 210727 4.095 4.114 3.934 3.971 -0.131 73,870 24,581 -16,414 Hover/Click
Sep21 210727 4.075 4.094 3.907 3.942 -0.140 97,974 337,507 +3,628 Hover/Click
Oct21 210727 4.075 4.088 3.904 3.939 -0.137 29,854 163,312 +1,403 Hover/Click
Nov21 210727 4.140 4.149 3.966 4.002 -0.135 27,786 114,638 +4,235 Hover/Click
Dec21 210727 4.236 4.246 4.064 4.100 -0.134 9,572 72,351 +1,058 Hover/Click
Jan22 210727 4.290 4.305 4.125 4.158 -0.135 22,972 120,163 +2,012 Hover/Click
Feb22 210727 4.199 4.213 4.038 4.073 -0.129 6,465 49,251 +286 Hover/Click
Mar22 210727 3.901 3.908 3.780 3.804 -0.092 16,683 98,743 -916 Hover/Click
Apr22 210727 3.238 3.244 3.187 3.194 -0.040 12,341 101,803 +798 Hover/Click
May22 210727 3.138 3.146 3.101 3.108 -0.030 6,310 87,003 -238 Hover/Click
Jun22 210727 3.165 3.175 3.129 3.136 -0.029 4,123 28,647 +595 Hover/Click
Jul22 210727 3.207 3.208 3.164 3.172 -0.028 2,518 22,900 +214 Hover/Click
Aug22 210727 3.215 3.215 3.175 3.179 -0.028 1,062 23,986 +94 Hover/Click
Sep22 210727 3.194 3.199 3.158 3.164 -0.026 2,102 24,502 +725 Hover/Click
Oct22 210727 3.211 3.215 3.176 3.183 -0.025 5,072 60,813 +426 Hover/Click
Nov22 210727 3.260 3.264 3.237 3.243 -0.020 1,914 25,114 +188 Hover/Click
Total Volume and Open Interest 324,571 1,446,876 -1,015  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210727 74.67 75.05 74.02 74.48 -0.02 181,662 223,580 -17,602 Hover/Click
Oct21 210727 73.88 74.19 73.08 73.52 -0.18 173,724 527,708 +18,843 Hover/Click
Nov21 210727 73.00 73.37 72.27 72.69 -0.19 79,135 229,482 +7,441 Hover/Click
Dec21 210727 71.75 72.56 71.49 71.89 -0.17 89,562 284,550 +9,238 Hover/Click
Jan22 210727 71.50 71.84 70.80 71.20 -0.15 24,932 112,560 +3,773 Hover/Click
Feb22 210727 70.82 71.20 70.20 70.58 -0.14 14,762 78,028 -53 Hover/Click
Mar22 210727 70.24 70.67 69.72 70.06 -0.13 9,699 102,347 +1,061 Hover/Click
Apr22 210727 69.77 70.16 69.31 69.61 -0.12 3,409 39,866 +388 Hover/Click
May22 210727 69.42 69.76 68.89 69.18 -0.12 3,259 41,221 +410 Hover/Click
Jun22 210727 69.02 69.35 68.45 68.79 -0.11 15,750 146,066 +205 Hover/Click
Jul22 210727 68.39 68.39 68.39 68.39 -0.10 1,290 35,937 -98 Hover/Click
Aug22 210727 68.20 68.20 68.00 68.00 -0.10 1,551 29,359 -326 Hover/Click
Sep22 210727 67.88 67.88 67.64 67.64 -0.10 997 39,208 +194 Hover/Click
Oct22 210727 67.26 67.26 67.26 67.26 -0.11 154 22,957 +16 Hover/Click
Total Volume and Open Interest 626,489 2,395,977 +24,244  
Gas Oil(ICE) Weekly Monthly
Aug21 210727 604.25 605.25 596.75 600.50 +0.50 43,716 165,819 -3,713 Hover/Click
Sep21 210727 604.75 606.50 597.50 601.50 +0.75 42,468 171,367 +55 Hover/Click
Oct21 210727 605.25 606.75 598.25 602.00 +0.50 22,039 153,921 +125 Hover/Click
Nov21 210727 602.75 604.25 595.75 599.50 +0.50 13,989 80,920 +1,123 Hover/Click
Dec21 210727 598.00 600.25 591.75 595.50 +0.50 29,743 153,906 -3,025 Hover/Click
Jan22 210727 596.25 596.50 589.50 593.00 +0.50 7,262 60,291 +1,935 Hover/Click
Feb22 210727 593.50 594.75 589.25 591.50 +0.50 3,100 16,877 +622 Hover/Click
Mar22 210727 592.25 592.25 586.00 589.50 +0.75 2,007 22,700 +19 Hover/Click
Apr22 210727 587.00 588.75 584.75 587.00 +0.50 648 8,597 +98 Hover/Click
May22 210727 587.25 587.25 583.25 584.50 +0.50 246 11,654 +53 Hover/Click
Total Volume and Open Interest 174,593 999,389 -1,977  
Ethanol(CBOT)
Aug21 210727 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210727 2.320 2.320 2.320 2.320 unch        
Oct21 210727 2.307 2.307 2.307 2.307 unch        
Nov21 210727 2.307 2.307 2.307 2.307 unch        
Dec21 210727 2.307 2.307 2.307 2.307 unch        
Jan22 210727 2.237 2.237 2.237 2.237 unch        
Feb22 210727 2.237 2.237 2.237 2.237 unch        
Mar22 210727 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210727 72.10 72.32 71.09 71.65 -0.26 29,115 91,978 -2,879 Hover/Click
Oct21 210727 71.55 71.75 70.63 71.14 -0.20 29,171 49,838 -3,297 Hover/Click
Nov21 210727 70.81 70.81 69.95 70.42 -0.15 16,639 29,717 -78 Hover/Click
Dec21 210727 69.87 69.97 69.20 69.60 -0.14 19,677 114,683 -1,232 Hover/Click
Jan22 210727 68.93 69.22 68.46 68.85 -0.13 3,808 16,297 -34 Hover/Click
Feb22 210727 68.40 68.40 67.92 68.17 -0.13 1,796 9,635 -122 Hover/Click
Mar22 210727 67.80 67.80 67.22 67.57 -0.14 1,667 21,621 +15 Hover/Click
Apr22 210727 67.10 67.10 66.68 67.01 -0.15 560 11,901 +236 Hover/Click
May22 210727 66.70 66.70 66.16 66.48 -0.14 405 5,632 -1 Hover/Click
Jun22 210727 66.25 66.25 65.82 65.97 -0.12 3,279 45,309 +416 Hover/Click
Jul22 210727 65.44 65.44 65.44 65.44 -0.11 267 3,394 -27 Hover/Click
Aug22 210727 64.93 64.93 64.93 64.93 -0.10 70 3,681 -6 Hover/Click
Sep22 210727 64.46 64.46 64.46 64.46 -0.09 131 7,941 +0 Hover/Click
Oct22 210727 64.00 64.00 64.00 64.00 -0.09 7 4,504 -7 Hover/Click
Nov22 210727 63.56 63.56 63.56 63.56 -0.10 1,062 5,209 +230 Hover/Click
Dec22 210727 63.04 63.16 63.02 63.16 -0.09 6,661 89,495 +1,190 Hover/Click
Total Volume and Open Interest 115,544 573,837 -5,089  
US Dollar Index(ICE) Weekly Monthly
Sep21 210727 92.625 92.845 92.320 92.435 -0.215 12,468 39,574 +1,145 Hover/Click
Dec21 210727 92.545 92.825 92.305 92.410 -0.220 256 1,355 +82 Hover/Click
Mar22 210727 92.350 92.350 92.350 92.350 -0.220 8 125 +6 Hover/Click
Total Volume and Open Interest 12,733 41,055 +1,234  
Australian Dollar(CME) Weekly Monthly
Sep21 210727 73.83 73.91 73.39 73.63 -0.17 57,019 162,131 -187 Hover/Click
Dec21 210727 73.86 73.92 73.42 73.65 -0.18 28 352 +3 Hover/Click
Mar22 210727 73.68 73.95 73.45 73.68 -0.18 0 39 +0 Hover/Click
Total Volume and Open Interest 57,097 162,732 -192  
British Pound(CME) Weekly Monthly
Sep21 210727 138.23 138.97 137.68 138.89 +0.73 67,044 180,617 +1,648 Hover/Click
Dec21 210727 138.16 138.97 137.71 138.91 +0.73 6 2,368 +3 Hover/Click
Mar22 210727 138.96 139.00 137.77 138.96 +0.73 0 168 +0 Hover/Click
Total Volume and Open Interest 67,082 184,344 +1,651  
Canadian Dollar(CME) Weekly Monthly
Sep21 210727 79.71 79.76 79.34 79.42 -0.28 47,159 168,908 -1,561 Hover/Click
Dec21 210727 79.69 79.75 79.34 79.41 -0.28 113 7,508 +22 Hover/Click
Mar22 210727 79.49 79.74 79.40 79.42 -0.28 0 606 +0 Hover/Click
Jun22 210727 79.53 79.72 79.37 79.39 -0.28 0 123 +0 Hover/Click
Total Volume and Open Interest 47,284 177,906 -1,540  
Japanese Yen(CME) Weekly Monthly
Sep21 210727 90.64 91.29 90.62 91.18 +0.55 80,991 196,469 +2,844 Hover/Click
Dec21 210727 90.90 91.36 90.70 91.25 +0.55 8 958 +3 Hover/Click
Mar22 210727 91.08 91.47 91.08 91.38 +0.55 0 6 +0 Hover/Click
Total Volume and Open Interest 81,025 197,986 +2,844  
Swiss Franc(CME) Weekly Monthly
Sep21 210727 109.33 109.67 108.98 109.53 +0.23 16,157 44,351 +1,175 Hover/Click
Dec21 210727 109.58 109.91 109.26 109.79 +0.23 7 122 +5 Hover/Click
Mar22 210727 110.09 110.09 109.77 110.09 +0.23 0 33 +0 Hover/Click
Total Volume and Open Interest 16,164 44,519 +1,180  
EuroFX(CME) Weekly Monthly
Sep21 210727 118.14 118.53 117.81 118.34 +0.21 127,442 663,753 +317 Hover/Click
Dec21 210727 118.39 118.74 118.03 118.56 +0.21 186 6,715 +36 Hover/Click
Mar22 210727 118.71 118.99 118.30 118.83 +0.22 59 9,673 +56 Hover/Click
Total Volume and Open Interest 128,250 682,577 +364  
Mexican Peso(CME) Weekly Monthly
Sep21 210727 495.75 498.25 493.38 497.50 +1.50 36,830 143,799 -708 Hover/Click
Dec21 210727 491.13 491.75 487.38 491.13 +1.38 42 2,212 +0 Hover/Click
Total Volume and Open Interest 36,872 146,049 -708  
Brazilian Real(CME) Weekly Monthly
Aug21 210727 192.30 194.10 191.25 192.95 -0.10 7,242 33,926 -828  
Sep21 210727 191.50 193.35 190.95 192.25 -0.05 1,290 5,306 +308 Hover/Click
Oct21 210727 191.20 192.35 190.25 191.45 -0.10 1 17 +1  
Nov21 210727 190.60 191.45 189.20 190.60 -0.15        
Total Volume and Open Interest 8,533 39,249 -519  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210727 163~260 165~030 163~240 165~000 +0~280 245,056 1,196,264 -23,164 Hover/Click
Dec21 210727 163~030 163~150 162~080 163~140 +0~280 31 234 +10 Hover/Click
Mar22 210727 163~140 163~140 163~140 163~140 +0~280       Hover/Click
Total Volume and Open Interest 245,087 1,196,498 -23,154  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210727 134~035 134~180 134~030 134~150 +0~085 916,473 4,038,871 -68,017 Hover/Click
Dec21 210727 133~180 133~295 133~150 133~270 +0~090 2,700 8,151 +1,949 Hover/Click
Mar22 210727 133~250 133~250 133~250 133~250 +0~090       Hover/Click
Total Volume and Open Interest 919,173 4,047,022 -66,068  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210727 124~090 124~150 124~082 124~132 +0~032 518,481 3,456,946 -16,343 Hover/Click
Dec21 210727 123~266 123~316 123~256 123~304 +0~040 278 304 +242 Hover/Click
Total Volume and Open Interest 518,759 3,457,250 -16,101  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210727 110~090 110~097 110~090 110~095 +0~004 142,693 1,977,488 +1,316 Hover/Click
Dec21 210727 110~046 110~046 110~046 110~046 +0~005 2 65 +0 Hover/Click
Mar22 210727 110~046 110~046 110~046 110~046 +0~005       Hover/Click
Total Volume and Open Interest 142,695 1,977,553 +1,316  
Eurodollars(CME) Weekly Monthly
Sep21 210727 99.865 99.870 99.860 99.865 unch 71,878 992,190 +4,143  
Dec21 210727 99.815 99.815 99.810 99.810 -0.005 59,612 1,033,267 +1,469  
Mar22 210727 99.830 99.835 99.825 99.830 unch 84,312 887,436 +12,121  
Jun22 210727 99.780 99.790 99.780 99.785 +0.005 89,792 794,281 +7,370  
Sep22 210727 99.705 99.720 99.705 99.715 +0.010 84,450 672,394 -2,438  
Dec22 210727 99.570 99.595 99.570 99.590 +0.015 90,776 863,167 -13,132  
Mar23 210727 99.495 99.520 99.490 99.515 +0.020 59,165 1,020,562 +140  
Jun23 210727 99.375 99.410 99.375 99.405 +0.025 84,219 855,626 -7,184  
Sep23 210727 99.180 99.220 99.180 99.210 +0.025 69,162 728,469 +7,313  
Dec23 210727 99.075 99.120 99.070 99.110 +0.030 63,687 914,931 +4,236  
Mar24 210727 98.975 99.025 98.975 99.015 +0.030 38,090 340,518 +2,135  
Jun24 210727 98.875 98.930 98.875 98.920 +0.030 36,285 392,142 +622  
Sep24 210727 98.790 98.845 98.790 98.835 +0.030 43,565 463,081 +9,420  
Dec24 210727 98.705 98.765 98.700 98.755 +0.035 47,387 761,178 +2,815  
Mar25 210727 98.660 98.720 98.660 98.710 +0.035 18,882 309,904 -315  
Jun25 210727 98.605 98.670 98.605 98.655 +0.035 20,477 178,105 +2,124  
Sep25 210727 98.550 98.615 98.550 98.600 +0.030 13,021 184,575 -102  
Dec25 210727 98.485 98.555 98.485 98.540 +0.035 17,463 170,588 +1,128  
Total Volume and Open Interest 1,040,966 12,018,479 +42,368  
Ultra T-Bond(CBOT)
Sep21 210727 197~22 199~29 197~18 199~22 +1~12 88,302 1,236,970 -841  
Dec21 210727 198~01 198~03 196~05 197~31 +1~09 0 1 +0  
Mar22 210727 197~31 197~31 197~31 197~31 +1~09        
Total Volume and Open Interest 88,302 1,236,971 -841  
Ultra 10-Yr T-Note(CBOT)
Sep21 210727 149~165 150~115 149~155 150~090 +0~185 196,030 1,500,521 -14,706  
Dec21 210727 147~315 148~150 147~250 148~125 +0~180        
Mar22 210727 148~125 148~125 148~125 148~125 +0~180        
Total Volume and Open Interest 196,030 1,500,521 -14,706  
30 Day Federal Funds(CBOT)
Jul21 210727 99.902 99.902 99.900 99.900 -0.002 665 147,252 -330  
Aug21 210727 99.905 99.910 99.905 99.905 -0.005 335 110,461 -274  
Sep21 210727 99.910 99.915 99.910 99.910 unch 308 86,222 +42  
Oct21 210727 99.910 99.915 99.910 99.910 unch 97 77,503 +13  
Nov21 210727 99.915 99.920 99.915 99.915 unch 6,004 90,521 +872  
Dec21 210727 99.915 99.920 99.915 99.915 unch 4,430 50,222 +582  
Total Volume and Open Interest 39,580 1,082,769 +160  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210727 152.50 152.50 152.29 152.41 -0.08 178 17,518 +58 Hover/Click
Dec21 210727 152.41 152.41 152.41 152.41 -0.08       Hover/Click
Mar22 210727 152.41 152.41 152.41 152.41 -0.08       Hover/Click
Total Volume and Open Interest 178 17,518 +58  
Euro-Buxl(EUREX)
Sep21 210727 213.04 214.56 212.96 214.10 +1.14 52,802 315,013 -5,729  
Dec21 210727 212.58 212.58 212.46 212.46 +1.14 3 12,420 -905  
Mar22 210727 211.30 211.30 211.30 211.30 +1.14        
Total Volume and Open Interest 52,805 327,433 -6,634  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210727 175.88 176.37 175.82 176.26 +0.43 476,079 1,520,393 -44,729 Hover/Click
Dec21 210727 173.29 173.38 173.26 173.36 +0.43 219 8,890 -8 Hover/Click
Mar22 210727 175.41 175.41 175.41 175.41 +0.43       Hover/Click
Total Volume and Open Interest 476,298 1,529,283 -44,737  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210727 135.10 135.27 135.08 135.23 +0.14 273,637 1,341,036 -29,091 Hover/Click
Dec21 210727 136.02 136.02 135.99 135.99 +0.14 1 42 +0 Hover/Click
Mar22 210727 137.83 137.83 137.83 137.83 +0.14       Hover/Click
Total Volume and Open Interest 273,638 1,341,078 -29,091  
Euro-Schatz(EUREX)
Sep21 210727 112.29 112.33 112.29 112.32 +0.03 235,856 1,245,190 -5,221  
Dec21 210727 112.32 112.32 112.32 112.32 +0.03 0 153 +0  
Mar22 210727 113.68 113.68 113.68 113.68 +0.03        
Total Volume and Open Interest 235,856 1,245,343 -5,221  
3-Mth Euribor(EUREX)
Sep21 210727 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210727 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210727 100.535 100.535 100.535 100.535 +0.005 0 778 +0  
Total Volume and Open Interest 80 3,866 +80  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210727 129~23 130~00 129~22 129~23 +0~02 155,612 703,968 +8,983 Hover/Click
Dec21 210727 128~23 128~23 128~23 128~23 +0~02 0 1 +0 Hover/Click
Total Volume and Open Interest 155,612 703,969 +8,983  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210727 99.92 99.93 99.92 99.92 unch 13,928 543,292 +488  
Dec21 210727 99.88 99.89 99.88 99.88 +0.00 32,246 474,397 +1,710  
Mar22 210727 99.75 99.75 99.74 99.74 -0.01 37,467 499,192 -3,177  
Jun22 210727 99.66 99.68 99.64 99.65 -0.01 36,517 342,673 -3,833  
Sep22 210727 99.59 99.61 99.58 99.58 -0.01 55,191 359,864 -20,859  
Dec22 210727 99.54 99.56 99.53 99.54 -0.00 36,904 343,372 +2,775  
Total Volume and Open Interest 384,438 4,418,782 -27,959  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210727 100.540 100.540 100.535 100.540 unch 52,769 411,294 -1,324  
Dec21 210727 100.540 100.540 100.535 100.540 unch 74,377 436,766 -8,111  
Mar22 210727 100.535 100.535 100.530 100.535 unch 52,467 286,941 +742  
Total Volume and Open Interest 830,209 4,126,004 -9,741  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210727 99.98 99.98 99.97 99.98 unch 896 123,610 -46  
Dec21 210727 99.95 99.95 99.94 99.95 unch 1,299 141,446 -520  
Mar22 210727 99.91 99.91 99.90 99.91 unch 3,401 144,610 -657  
Jun22 210727 99.85 99.85 99.84 99.85 unch 3,457 168,950 -1,140  
Sep22 210727 99.75 99.76 99.74 99.76 +0.01 7,882 115,930 +2,111  
Dec22 210727 99.64 99.64 99.63 99.64 unch 5,486 81,851 +192  
Mar23 210727 99.53 99.54 99.52 99.54 +0.01 3,848 50,620 -957  
Jun23 210727 99.42 99.43 99.42 99.43 +0.01 5,020 47,327 -7  
Sep23 210727 99.34 99.34 99.34 99.34 +0.01 270 3,847 +195  
Dec23 210727 99.26 99.26 99.26 99.26 unch 181 1,685 +128  
Total Volume and Open Interest 31,813 880,256 -774  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210727 98.82 98.85 98.78 98.80 -0.02 159,121 1,264,585 -21,703  
Dec21 210727 98.76 98.76 98.76 98.76 -0.02        
Total Volume and Open Interest 159,121 1,264,585 -21,703  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210727 99.69 99.71 99.69 99.70 unch 111,810 779,861 -14,444  
Dec21 210727 99.59 99.59 99.59 99.59 +0.01        
Total Volume and Open Interest 111,810 779,861 -14,444  
Gold(CMX) Weekly Monthly
Aug21 210727 1797.1 1805.4 1792.8 1799.8 +0.6 236,764 145,916 -41,567 Hover/Click
Oct21 210727 1799.2 1807.2 1794.8 1801.7 +0.6 8,980 34,276 +3,341 Hover/Click
Dec21 210727 1801.5 1809.5 1796.9 1804.0 +0.6 89,314 305,502 +36,997 Hover/Click
Feb22 210727 1802.9 1810.3 1799.1 1805.7 +0.6 2,342 18,336 +232 Hover/Click
Apr22 210727 1806.4 1811.9 1802.9 1807.3 +0.4 308 4,727 +151 Hover/Click
Jun22 210727 1802.7 1813.5 1802.7 1808.9 +0.4 1,151 4,674 +841 Hover/Click
Aug22 210727 1810.5 1810.5 1810.5 1810.5 +0.4 12 162 +11 Hover/Click
Oct22 210727 1812.0 1812.0 1812.0 1812.0 +0.3 6 65 +0 Hover/Click
Dec22 210727 1813.6 1815.4 1808.9 1813.4 +0.3 5 1,456 +0 Hover/Click
Feb23 210727 1816.4 1816.4 1816.4 1816.4 +0.3       Hover/Click
Apr23 210727 1819.6 1819.6 1819.6 1819.6 +0.3       Hover/Click
Jun23 210727 1822.8 1822.8 1822.8 1822.8 +0.3 0 9 +0 Hover/Click
Total Volume and Open Interest 339,458 516,553 +46  
Silver(CMX) Weekly Monthly
Jul21 210727 2520.0 2526.5 2463.2 2463.2 -66.3 88 78 -76 Hover/Click
Sep21 210727 2525.5 2532.0 2451.5 2464.9 -66.9 39,883 112,155 -143 Hover/Click
Dec21 210727 2528.0 2536.5 2457.5 2470.1 -66.7 1,511 28,555 +201 Hover/Click
Mar22 210727 2532.0 2533.5 2468.0 2475.7 -66.5 94 4,537 +7 Hover/Click
May22 210727 2530.0 2536.5 2473.0 2479.1 -66.4 11 787 +9 Hover/Click
Jul22 210727 2536.0 2536.0 2473.5 2482.5 -66.4 19 156 +7 Hover/Click
Sep22 210727 2488.5 2488.5 2476.5 2484.9 -66.4 3 27 -1 Hover/Click
Total Volume and Open Interest 41,756 149,191 +0  
Platinum(NYMEX) Weekly Monthly
Jul21 210727 1059.8 1062.5 1047.8 1047.8 -20.9 0 11 +0 Hover/Click
Oct21 210727 1065.2 1069.2 1044.0 1049.5 -20.5 17,580 54,361 +1,017 Hover/Click
Jan22 210727 1065.0 1071.6 1047.0 1052.5 -20.3 170 3,007 -6 Hover/Click
Apr22 210727 1065.0 1071.2 1055.3 1055.3 -20.4 33 331 +4 Hover/Click
Total Volume and Open Interest 17,837 57,892 +1,010  
Palladium(NYMEX) Weekly Monthly
Sep21 210727 2653.50 2670.00 2587.50 2606.70 -71.40 1,429 9,455 -167 Hover/Click
Dec21 210727 2628.00 2665.50 2604.00 2613.40 -70.90 228 447 +145 Hover/Click
Mar22 210727 2620.00 2620.00 2613.30 2613.30 -70.90 0 27 +0 Hover/Click
Total Volume and Open Interest 1,657 9,933 -22  
Copper(CMX) Weekly Monthly
Jul21 210727 454.00 460.90 454.00 454.60 -4.30 432 628 -57 Hover/Click
Sep21 210727 459.30 462.75 450.50 454.45 -4.05 88,242 123,515 +2,206 Hover/Click
Dec21 210727 455.00 458.60 446.50 450.50 -4.05 17,608 47,326 +686 Hover/Click
Mar22 210727 453.25 455.90 445.50 448.95 -3.85 5,978 19,990 +2,020 Hover/Click
May22 210727 452.00 454.15 444.20 447.55 -3.70 1,202 3,429 +288 Hover/Click
Total Volume and Open Interest 115,397 206,702 +5,200  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210727 35039 35040 34762 34953 -81 133,043 101,388 +1,038 Hover/Click
Dec21 210727 34849 34870 34653 34831 -85 96 716 +4 Hover/Click
Mar22 210727 34765 34765 34618 34759 -80 0 11 +0 Hover/Click
Jun22 210727 34642 34642 34527 34642 -80 0 1 +0 Hover/Click
Total Volume and Open Interest 133,139 102,116 +1,042  
S & P 500(CME) Weekly Monthly
Sep21 210727 4394.50 4414.50 4384.00 4394.50 -19.75 4,510 25,264 +3,730  
Dec21 210727 4384.25 4384.25 4384.25 4384.25 -19.75        
Mar22 210727 1100.20 1100.20 1100.20 1100.20 -19.90        
Jun22 210727 1091.10 1091.10 1091.10 1091.10 -20.10        
Total Volume and Open Interest 4,510 25,338 +3,730  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210727 4415.75 4416.00 4364.75 4394.50 -19.75 1,173,337 2,576,509 +8,872 Hover/Click
Dec21 210727 4405.00 4405.00 4354.75 4384.25 -19.75 1,655 57,916 +95 Hover/Click
Mar22 210727 4390.00 4397.25 4347.25 4377.00 -20.00 56 1,205 -6 Hover/Click
Jun22 210727 4368.00 4368.00 4354.75 4368.00 -20.00 0 45,852 +0 Hover/Click
Total Volume and Open Interest 1,175,048 2,681,528 +8,961  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210727 15125.25 15131.50 14774.25 14947.75 -170.00 449,261 233,717 +4,237 Hover/Click
Dec21 210727 15106.50 15119.50 14764.00 14936.50 -169.50 1,077 1,937 +30 Hover/Click
Mar22 210727 15097.50 15105.00 14769.50 14934.00 -170.00 22 28 +2 Hover/Click
Total Volume and Open Interest 450,360 235,689 +4,269  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210727 2672.00 2672.00 2637.20 2655.40 -16.40 8,619 43,916 -339 Hover/Click
Dec21 210727 2651.40 2651.40 2635.60 2651.40 -16.90 1 8 +0 Hover/Click
Mar22 210727 2674.30 2674.30 2674.30 2674.30 -14.40       Hover/Click
Total Volume and Open Interest 8,620 43,924 -339  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210727 20.15 21.90 20.05 20.71 +0.56 56,391 159,138 -5,040  
Sep21 210727 21.60 23.00 21.55 22.20 +0.51 30,046 57,211 +1,810  
Oct21 210727 22.40 23.55 22.40 22.90 +0.39 10,149 35,245 +20  
Total Volume and Open Interest 109,202 299,115 -1,640  
S & P 600(CME)
Sep21 210727 1319.00 1319.00 1319.00 1319.00 -10.90        
Dec21 210727 1319.80 1319.80 1319.80 1319.80 -11.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210727 2212.50 2213.10 2164.10 2186.70 -26.70 156,158 452,395 -187 Hover/Click
Dec21 210727 2191.40 2202.30 2160.70 2182.30 -26.80 65 1,495 +9 Hover/Click
Mar22 210727 2179.70 2179.70 2179.70 2179.70 -23.90 0 3 +0 Hover/Click
Total Volume and Open Interest 156,223 453,893 -178  
Nikkei 225(CME)
Sep21 210727 27930 28040 27385 27615 -355 3,011 15,580 -70  
Dec21 210727 27850 27870 27250 27480 -330 5 27 -4  
Total Volume and Open Interest 3,016 15,607 -74  
Nikkei 225(SGX) Weekly Monthly
Sep21 210727 27815 28020 27645 27905 +50 8,613 113,411 +238  
Dec21 210727 27485 27740 27485 27730 +45 71 10,646 +1  
Mar22 210727 27695 27695 27695 27695 +45 0 623 +0  
Total Volume and Open Interest 8,684 146,868 +455  
Nikkei 225 Mini(JPX)
Sep21 210727 27955 28025 27845 27910 +80 977,823 261,846 +7,675  
Dec21 210727 27600 27835 27450 27720 +90 29,808 11,473 -15,644  
Mar22 210727 27575 27775 27400 27660 +80 420 2,388 +43  
Total Volume and Open Interest 1,085,352 308,001 -536,459  
Nikkei 225(JPX)
Sep21 210727 27960 28020 27850 27910 +80 59,498 192,722 -1,961  
Dec21 210727 27760 27830 27660 27720 +90 747 43,314 +7  
Mar22 210727 27670 27700 27660 27660 +80 7 3,462 -1  
Total Volume and Open Interest 60,253 287,799 -1,156  
Nikkei 225(CME) Yen
Sep21 210727 27910 28020 27360 27590 -360 13,235 45,499 +742  
Dec21 210727 27720 27810 27185 27405 -350 0 13 +0  
Mar22 210727 27365 27365 27365 27365 -315        
Total Volume and Open Interest 13,235 45,512 +742  
Nikkei 225(CME) e-Mini Yen
Sep21 210727 27590 27590 27590 27590 -360        
Dec21 210727 27410 27410 27410 27410 -350        
Mar22 210727 27370 27370 27370 27370 -310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210727 6571.5 6576.5 6513.0 6529.0 -46.5 42,250 259,955 -889  
Sep21 210727 6570.5 6570.5 6511.0 6525.0 -46.5 69 15,667 +138  
Oct21 210727 6516.5 6516.5 6516.5 6516.5 -46.5        
Dec21 210727 6501.0 6501.0 6501.0 6501.0 -45.0 0 28,508 +0  
Mar22 210727 6482.5 6482.5 6482.5 6482.5 -46.5        
Jun22 210727 6353.0 6353.0 6353.0 6353.0 -46.5        
Total Volume and Open Interest 42,319 313,634 -751  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210727 26152 26372 24743 25038 -1092 89,439 96,733 -408  
Aug21 210727 26121 26308 24681 24972 -1089 3,377 4,141 +1,589  
Sep21 210727 26049 26220 24665 24902 -1089 330 2,642 +20  
Total Volume and Open Interest 93,279 108,379 +1,252  
DAX(EUREX) Weekly Monthly
Sep21 210727 15614.0 15624.0 15407.0 15516.0 -83.0 54,150 76,616 -1,459  
Dec21 210727 15573.0 15573.0 15383.0 15489.0 -83.0 9 379 +0  
Mar22 210727 15469.0 15469.0 15469.0 15469.0 -83.0 0 54 +0  
Total Volume and Open Interest 54,159 77,049 -1,459  
Mini-DAX(EUREX)
Sep21 210727 15616.0 15625.0 15404.0 15516.0 -83.0 33,500 16,880 -1,361  
Dec21 210727 15551.0 15551.0 15424.0 15489.0 -83.0 48 368 +8  
Mar22 210727 15400.0 15469.0 15400.0 15469.0 -83.0 0 18 +0  
Total Volume and Open Interest 33,548 17,266 -1,353  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210727 4096 4100 4048 4060 -34 513,551 2,941,823 -1,071  
Dec21 210727 4056 4062 4032 4037 -34 2,780 117,275 +380  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210727 12026 12038 11925 12013 -18 29,016 142,513 +202  
Dec21 210727 11950 11981 11950 11981 -18 9 808 +5  
Mar22 210727 11861 11861 11861 11861 -18 0 2 +0  
Total Volume and Open Interest 29,025 143,323 +207  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210727 6957.00 6964.00 6857.00 6927.00 -24.50 66,381 598,684 -399  
Dec21 210727 6831.00 6894.50 6831.00 6894.50 -24.50 8 79 +7  
Mar22 210727 6828.50 6828.50 6828.50 6828.50 -24.50 11 12 +6  
Total Volume and Open Interest 66,404 598,778 -386  
SPI 200(SFE) Weekly Monthly
Sep21 210727 7307.0 7357.0 7289.0 7340.0 +31.0 28,329 268,471 -794  
Dec21 210727 7312.0 7312.0 7312.0 7312.0 +31.0 0 147 +0  
Mar22 210727 7245.0 7245.0 7245.0 7245.0 +31.0        
Total Volume and Open Interest 28,332 268,724 -791  
FTSE MIB(ISE)
Sep21 210727 25255.00 25265.00 24970.00 25049.00 -208.00 11,983 73,487 -1,755  
Dec21 210727 24790.00 24790.00 24690.00 24709.00 -211.00 7 454 +5  
Mar22 210727 24519.00 24519.00 24519.00 24519.00 -214.00 0 6 +0  
Total Volume and Open Interest 11,990 73,947 -1,750  
KOSPI 200(KFE)
Sep21 210727 429.95 431.05 427.80 428.15 +0.15 140,464 247,174 -1,977  
Dec21 210727 429.50 430.50 427.20 427.65 +0.20 232 29,017 +17  
Mar22 210727 425.00 425.00 425.00 425.00 +0.15 0 2,755 +0  
Total Volume and Open Interest 140,696 296,359 -700  
GSCI(CME) Weekly Monthly
Aug21 210727 536.00 537.65 531.25 532.50 -3.50 11 1,679 +8  
Sep21 210727 531.85 531.85 531.85 531.85 -3.50        
Oct21 210727 533.85 533.85 533.85 533.85 +0.50        
Total Volume and Open Interest 11 1,679 +8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy