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 August 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210802 1419.25 1425.50 1404.00 1418.75 +4.00 17,953 7,920 -9,962 Hover/Click
Sep21 210802 1355.00 1362.00 1342.00 1356.25 +0.75 17,419 44,654 +1,571 Hover/Click
Nov21 210802 1349.00 1359.00 1336.50 1353.50 +4.25 66,175 371,345 +3,036 Hover/Click
Jan22 210802 1354.00 1364.00 1341.25 1358.50 +4.25 5,315 68,573 +547 Hover/Click
Mar22 210802 1347.50 1357.75 1335.50 1353.00 +5.25 3,494 86,382 +224 Hover/Click
May22 210802 1346.00 1355.25 1333.25 1351.00 +5.75 1,472 37,312 +119 Hover/Click
Jul22 210802 1345.25 1353.50 1331.50 1349.25 +5.25 1,107 22,712 +65 Hover/Click
Aug22 210802 1320.00 1336.25 1315.75 1332.75 +6.25 28 997 +24 Hover/Click
Sep22 210802 1276.75 1291.25 1276.75 1290.50 +9.25 39 1,270 +23 Hover/Click
Nov22 210802 1255.00 1266.50 1245.50 1265.00 +11.25 947 15,135 +85 Hover/Click
Jan23 210802 1252.50 1266.00 1247.00 1265.25 +11.75 15 667 +14 Hover/Click
Mar23 210802 1248.75 1251.25 1248.75 1251.25 +14.00 1 456 +1 Hover/Click
May23 210802 1246.75 1246.75 1246.75 1246.75 +14.25 0 19 +0 Hover/Click
Jul23 210802 1247.00 1247.00 1247.00 1247.00 +14.25 0 80 +0 Hover/Click
Total Volume and Open Interest 113,968 657,944 -4,254  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210802 352.00 359.00 349.00 357.20 +4.60 13,253 3,784 -5,259 Hover/Click
Sep21 210802 351.90 358.00 349.20 356.40 +5.10 21,643 56,471 +2,123 Hover/Click
Oct21 210802 350.70 357.40 348.20 355.90 +5.60 5,971 31,296 +240 Hover/Click
Dec21 210802 354.20 361.20 351.60 359.60 +5.70 22,429 152,096 -120 Hover/Click
Jan22 210802 355.60 362.20 352.40 360.70 +5.60 2,399 29,492 -66 Hover/Click
Mar22 210802 355.90 361.90 352.60 360.90 +5.20 2,119 35,149 +338 Hover/Click
May22 210802 356.60 362.50 353.80 361.70 +4.70 785 19,244 +36 Hover/Click
Jul22 210802 359.80 364.90 356.60 364.20 +4.60 546 10,848 +71 Hover/Click
Aug22 210802 358.40 362.80 355.10 362.50 +4.70 141 2,873 +45 Hover/Click
Sep22 210802 353.60 358.00 350.70 357.60 +4.60 240 2,424 +83 Hover/Click
Total Volume and Open Interest 69,915 352,035 -2,638  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210802 64.81 65.72 64.50 64.62 -1.20 8,645 1,362 -4,474 Hover/Click
Sep21 210802 64.64 64.66 63.10 63.71 -0.71 19,359 70,017 +809 Hover/Click
Oct21 210802 63.73 63.80 62.18 62.97 -0.57 11,506 44,216 +1,939 Hover/Click
Dec21 210802 63.24 63.30 61.70 62.59 -0.45 40,587 182,471 +1,165 Hover/Click
Jan22 210802 62.41 62.59 61.01 61.98 -0.32 3,567 46,139 +580 Hover/Click
Mar22 210802 61.28 61.55 59.96 60.99 -0.22 2,617 38,446 +201 Hover/Click
May22 210802 60.00 60.57 59.03 60.07 -0.13 1,275 24,952 -30 Hover/Click
Jul22 210802 59.01 59.77 58.31 59.33 -0.08 1,067 15,502 +156 Hover/Click
Aug22 210802 58.31 58.88 57.50 58.48 -0.01 89 1,551 -42 Hover/Click
Sep22 210802 56.81 58.00 56.64 57.55 +0.03 41 1,890 -18 Hover/Click
Total Volume and Open Interest 89,195 440,911 +181  
Canola(WCE) Weekly Monthly
Nov21 210730 875.0 877.0 833.5 842.2 -36.2 8,590 123,576 -168 Hover/Click
Jan22 210730 857.7 859.8 826.5 835.9 -29.3 4,902 56,464 +114 Hover/Click
Mar22 210730 843.4 844.6 818.4 828.1 -22.7 2,235 19,103 +726 Hover/Click
May22 210730 824.1 824.1 803.1 812.5 -18.9 675 5,933 -9 Hover/Click
Jul22 210730 798.4 798.7 780.3 788.4 -17.3 377 3,969 +125 Hover/Click
Total Volume and Open Interest 16,948 210,339 +760  
Corn(CBOT) Weekly Monthly
Sep21 210802 547.25 559.25 540.25 558.75 +11.75 71,556 383,903 -8,929 Hover/Click
Dec21 210802 545.00 559.75 540.75 559.25 +14.00 106,719 655,111 +8,422 Hover/Click
Mar22 210802 553.00 567.50 548.75 567.25 +14.00 15,828 183,428 +476 Hover/Click
May22 210802 557.50 572.25 553.50 571.75 +13.75 6,128 74,681 +1,214 Hover/Click
Jul22 210802 558.00 572.25 554.00 572.00 +13.75 7,277 80,958 +385 Hover/Click
Sep22 210802 511.75 522.25 507.75 522.25 +12.75 1,967 23,680 +921 Hover/Click
Dec22 210802 495.00 505.50 494.00 505.25 +10.25 2,894 64,036 +614 Hover/Click
Mar23 210802 504.00 512.25 501.50 512.25 +10.00 97 2,511 +33 Hover/Click
May23 210802 510.50 515.75 510.50 515.75 +9.25 4 242 +1 Hover/Click
Jul23 210802 511.00 518.25 508.00 518.25 +9.50 3 1,029 +0 Hover/Click
Total Volume and Open Interest 212,588 1,474,056 +3,099  
Wheat(CBOT) Weekly Monthly
Sep21 210802 704.00 731.75 704.00 729.50 +25.75 45,524 148,031 +415 Hover/Click
Dec21 210802 713.00 741.50 713.00 739.25 +26.25 27,344 124,353 +2,986 Hover/Click
Mar22 210802 722.25 749.00 722.00 747.00 +26.50 6,584 42,452 +327 Hover/Click
May22 210802 723.50 747.25 722.00 745.25 +25.50 1,685 6,069 -277 Hover/Click
Jul22 210802 700.00 723.50 700.00 721.75 +20.75 1,608 20,999 +98 Hover/Click
Sep22 210802 700.50 724.00 700.50 722.75 +19.75 123 2,167 +13 Hover/Click
Total Volume and Open Interest 83,640 352,947 +3,765  
Wheat(KCBT) Weekly Monthly
Sep21 210802 672.25 705.75 672.25 703.50 +30.25 24,317 93,800 -475 Hover/Click
Dec21 210802 683.75 716.75 683.75 714.75 +30.50 16,761 78,822 +1,380 Hover/Click
Mar22 210802 691.50 724.00 691.50 722.25 +30.75 5,469 27,826 +825 Hover/Click
May22 210802 698.50 724.50 698.50 723.00 +28.75 1,399 5,915 +465 Hover/Click
Jul22 210802 684.25 706.00 683.75 704.75 +24.00 636 5,954 +215 Hover/Click
Sep22 210802 695.00 706.25 693.25 705.50 +23.50 79 949 +17 Hover/Click
Dec22 210802 690.25 711.00 690.25 710.25 +23.25 137 1,759 +75 Hover/Click
Total Volume and Open Interest 48,805 215,158 +2,506  
Wheat(MGE) Weekly Monthly
Sep21 210802 903.75 926.00 901.50 922.75 +18.00 4,937 39,546 -250 Hover/Click
Dec21 210802 890.00 914.00 888.50 911.25 +20.25 3,738 28,042 +1,024 Hover/Click
Mar22 210802 877.75 900.00 876.75 897.75 +21.50 897 9,211 +52 Hover/Click
May22 210802 865.00 885.00 863.50 884.50 +21.50 390 3,009 -17 Hover/Click
Jul22 210802 848.00 870.50 848.00 870.50 +23.50 162 909 -5 Hover/Click
Sep22 210802 778.75 790.75 775.50 790.75 +18.50 106 867 +11 Hover/Click
Total Volume and Open Interest 10,265 81,950 +826  
Oats(CBOT) Weekly Monthly
Sep21 210802 442.75 452.75 441.00 447.00 +0.25 187 555 -144 Hover/Click
Dec21 210802 448.00 454.50 442.00 451.00 +3.25 567 3,831 +67 Hover/Click
Mar22 210802 442.50 449.50 442.50 449.50 +3.25 31 193 +9 Hover/Click
May22 210802 447.00 447.75 445.00 447.75 +0.75 0 37 +0 Hover/Click
Total Volume and Open Interest 785 4,632 -68  
Rough Rice(CBOT) Weekly Monthly
Sep21 210802 13.66 13.69 13.47 13.49 -0.19 872 6,716 +72 Hover/Click
Nov21 210802 13.90 13.92 13.77 13.77 -0.17 375 730 +247 Hover/Click
Jan22 210802 13.98 13.98 13.86 13.86 -0.15 205 154 +69 Hover/Click
Mar22 210802 14.00 14.00 13.90 13.90 -0.12 179 181 +112 Hover/Click
Total Volume and Open Interest 1,631 7,781 +500  
Live Cattle(CME) Weekly Monthly
Aug21 210802 122.330 122.650 121.950 122.135 +0.055 8,304 34,362 -2,965 Hover/Click
Oct21 210802 127.535 127.850 127.050 127.285 +0.085 16,114 126,375 +1,114 Hover/Click
Dec21 210802 132.900 133.325 132.535 132.750 +0.100 5,763 61,612 -70 Hover/Click
Feb22 210802 137.380 138.000 137.185 137.330 +0.130 4,145 44,655 +330 Hover/Click
Apr22 210802 139.200 140.185 139.200 139.785 +0.585 1,781 21,547 +296 Hover/Click
Jun22 210802 133.750 134.450 133.630 134.130 +0.595 537 6,984 +82 Hover/Click
Total Volume and Open Interest 36,793 298,609 -1,188  
Feeder Cattle(CME) Weekly Monthly
Aug21 210802 158.830 159.935 157.880 158.250 +0.065 1,695 8,437 -425 Hover/Click
Sep21 210802 162.185 163.435 161.735 161.985 +0.185 3,653 14,638 +249 Hover/Click
Oct21 210802 164.285 165.580 164.130 164.485 +0.435 2,854 10,293 +487 Hover/Click
Nov21 210802 165.850 166.880 165.550 166.200 +0.665 1,267 6,851 +248 Hover/Click
Jan22 210802 165.450 166.330 165.150 165.880 +0.730 611 4,160 +104 Hover/Click
Mar22 210802 165.485 166.330 165.485 165.880 +0.550 201 2,172 +15 Hover/Click
Apr22 210802 166.500 167.485 166.500 167.200 +0.570 39 509 +10 Hover/Click
Total Volume and Open Interest 10,348 47,617 +695  
Lean Hogs(CME) Weekly Monthly
Aug21 210802 106.500 107.750 106.400 107.500 +1.300 6,144 25,993 -846 Hover/Click
Oct21 210802 88.200 89.830 88.200 89.500 +1.470 15,629 109,342 +901 Hover/Click
Dec21 210802 81.650 83.330 81.630 82.880 +1.230 6,697 62,114 +241 Hover/Click
Feb22 210802 83.900 85.550 83.900 85.400 +1.420 3,607 33,869 +447 Hover/Click
Apr22 210802 85.550 87.180 85.550 87.100 +1.550 1,996 25,902 +109 Hover/Click
May22 210802 88.750 90.350 88.750 90.150 +1.400 21 625 +8  
Jun22 210802 92.730 94.330 92.700 94.250 +1.520 1,010 12,848 +199 Hover/Click
Jul22 210802 91.800 93.500 91.800 93.480 +1.680 176 3,279 +23 Hover/Click
Total Volume and Open Interest 35,501 276,094 +1,185  
Class III Milk(CME) Weekly Monthly
Jul21 210802 16.46 16.47 16.44 16.46 -0.02 12 3,999 +4 Hover/Click
Aug21 210802 16.42 16.42 16.11 16.11 -0.18 502 4,690 +10 Hover/Click
Sep21 210802 16.39 16.46 16.08 16.15 -0.21 442 5,116 +119 Hover/Click
Oct21 210802 16.90 16.94 16.63 16.67 -0.27 201 3,313 +72 Hover/Click
Nov21 210802 17.54 17.54 17.37 17.38 -0.18 85 2,630 +2 Hover/Click
Dec21 210802 17.42 17.46 17.36 17.36 -0.15 47 2,124 +2 Hover/Click
Jan22 210802 17.20 17.20 17.17 17.17 -0.03 126 1,310 +83 Hover/Click
Feb22 210802 17.17 17.18 17.17 17.17 unch 74 1,062 +31 Hover/Click
Mar22 210802 17.25 17.26 17.22 17.25 -0.06 38 974 +37 Hover/Click
Apr22 210802 17.30 17.36 17.30 17.36 +0.06 19 559 +13 Hover/Click
May22 210802 17.30 17.33 17.30 17.33 +0.03 14 609 +9 Hover/Click
Jun22 210802 17.32 17.37 17.32 17.33 +0.01 12 540 +9 Hover/Click
Jul22 210802 17.42 17.42 17.42 17.42 -0.07 0 165 +0 Hover/Click
Total Volume and Open Interest 1,572 27,780 +391  
Cocoa(ICE) Weekly Monthly
Sep21 210802 2359 2368 2333 2363 -3 19,378 97,313 -3,617 Hover/Click
Dec21 210802 2416 2425 2391 2421 -1 13,620 73,860 +1,802 Hover/Click
Mar22 210802 2436 2443 2411 2440 -2 3,902 44,007 -330 Hover/Click
May22 210802 2443 2450 2421 2449 unch 1,022 13,198 -52 Hover/Click
Jul22 210802 2455 2457 2430 2456 +1 301 7,599 +10 Hover/Click
Sep22 210802 2440 2465 2436 2464 +3 194 8,802 -11 Hover/Click
Dec22 210802 2450 2466 2440 2465 +2 479 13,234 +396 Hover/Click
Total Volume and Open Interest 38,923 261,623 -1,775  
Coffee "C"(ICE) Weekly Monthly
Sep21 210802 179.35 179.35 171.60 172.80 -6.75 29,964 110,419 -1,297 Hover/Click
Dec21 210802 182.45 182.45 174.50 175.75 -6.70 17,601 79,558 +1,759 Hover/Click
Mar22 210802 184.50 184.50 176.95 178.25 -6.40 7,780 53,108 -580 Hover/Click
May22 210802 185.20 185.45 178.10 179.50 -6.15 3,508 19,159 +1,229 Hover/Click
Jul22 210802 185.70 186.05 178.90 180.25 -5.90 958 8,025 +324 Hover/Click
Sep22 210802 185.95 186.20 179.40 180.85 -5.50 447 7,661 +137 Hover/Click
Total Volume and Open Interest 60,808 296,503 +1,676  
Orange Juice(ICE) Weekly Monthly
Sep21 210802 131.25 131.60 127.60 128.25 -4.70 530 9,423 -135 Hover/Click
Nov21 210802 134.00 134.00 130.20 131.10 -4.60 193 2,039 +154 Hover/Click
Jan22 210802 133.60 134.35 132.80 132.80 -4.50 14 616 +3 Hover/Click
Mar22 210802 134.30 134.30 134.30 134.30 -4.10 9 35 +7 Hover/Click
May22 210802 135.40 135.40 135.40 135.40 -4.00 5 21 +5 Hover/Click
Jul22 210802 137.40 137.40 137.40 137.40 -4.00       Hover/Click
Total Volume and Open Interest 751 12,134 +34  
Sugar #11(ICE) Weekly Monthly
Oct21 210802 17.86 18.15 17.86 17.95 +0.04 55,830 441,376 +6,206 Hover/Click
Mar22 210802 18.43 18.67 18.43 18.50 +0.07 36,762 227,572 +8,548 Hover/Click
May22 210802 17.46 17.71 17.46 17.62 +0.15 7,462 99,955 +336 Hover/Click
Jul22 210802 16.68 16.93 16.68 16.88 +0.19 7,490 85,885 +896 Hover/Click
Oct22 210802 16.32 16.55 16.32 16.52 +0.18 3,222 60,839 +881 Hover/Click
Mar23 210802 16.35 16.57 16.35 16.55 +0.18 1,062 27,353 +243 Hover/Click
May23 210802 15.53 15.78 15.53 15.75 +0.21 361 12,499 +85 Hover/Click
Jul23 210802 14.89 15.10 14.88 15.05 +0.22 400 15,143 +160 Hover/Click
Total Volume and Open Interest 113,080 984,251 +17,754  
London Cocoa(LCE) Weekly Monthly
Sep21 210802 1630 1630 1599 1616 -1 5,520 54,770 -604 Hover/Click
Dec21 210802 1675 1684 1658 1671 -4 8,280 68,215 -314 Hover/Click
Mar22 210802 1679 1685 1664 1675 -3 6,607 64,435 -333 Hover/Click
May22 210802 1676 1682 1665 1675 unch 1,944 32,632 +416 Hover/Click
Jul22 210802 1679 1680 1666 1675 +1 1,431 15,968 +495 Hover/Click
Sep22 210802 1680 1680 1669 1676 +3 1,201 19,272 +744 Hover/Click
Dec22 210802 1676 1680 1670 1673 +1 667 8,319 +101 Hover/Click
Total Volume and Open Interest 25,734 266,313 +588  
London Sugar(LCE) Weekly Monthly
Oct21 210802 446.00 450.00 445.20 447.30 +1.60 2,677 35,347 -251 Hover/Click
Dec21 210802 465.00 468.90 464.20 466.20 +1.40 628 12,627 +3 Hover/Click
Mar22 210802 474.00 476.10 472.80 475.20 +1.00 437 10,924 +97 Hover/Click
May22 210802 471.70 473.00 470.30 472.80 +1.00 350 7,485 -26 Hover/Click
Aug22 210802 461.90 463.30 461.00 463.30 +1.30 242 4,843 -36 Hover/Click
Total Volume and Open Interest 4,354 74,988 -199  
Cotton(ICE) Weekly Monthly
Oct21 210802 90.09 90.69 89.75 90.07 +0.24 30 346 +6 Hover/Click
Dec21 210802 89.44 90.20 89.01 89.63 +0.24 11,594 162,715 +758 Hover/Click
Mar22 210802 89.50 89.84 88.72 89.33 +0.26 3,023 48,690 +666 Hover/Click
May22 210802 88.32 89.14 88.14 88.75 +0.31 765 9,485 +86 Hover/Click
Jul22 210802 87.17 87.88 86.99 87.60 +0.35 476 11,916 +53 Hover/Click
Oct22 210802 82.49 82.49 82.49 82.49 +0.24 0 3 +0 Hover/Click
Total Volume and Open Interest 16,173 249,355 +1,740  
Lumber(CME) Weekly Monthly
Sep21 210802 623.1 650.0 604.0 635.6 +14.4 312 1,305 -14  
Nov21 210802 621.7 658.0 621.7 652.7 +10.7 147 627 +66  
Jan22 210802 670.0 675.0 645.5 670.0 +14.1 6 172 +2  
Mar22 210802 685.0 685.0 685.0 685.0 +40.9 0 55 +0  
May22 210802 694.0 694.0 694.0 694.0 +40.9 0 7 +0  
Jul22 210802 679.2 679.2 679.2 679.2 +40.9        
Sep22 210802 679.2 679.2 679.2 679.2 +40.9        
Total Volume and Open Interest 465 2,166 +54  
Crude Oil(NYM) Weekly Monthly
Sep21 210802 73.91 73.95 70.55 71.26 -2.69 294,462 458,109 -5,259 Hover/Click
Oct21 210802 73.11 73.19 69.96 70.61 -2.62 110,603 257,210 -4,915 Hover/Click
Nov21 210802 72.26 72.37 69.29 69.91 -2.52 53,129 161,423 +602 Hover/Click
Dec21 210802 71.44 71.53 68.52 69.15 -2.42 63,242 295,595 +2,581 Hover/Click
Jan22 210802 70.65 70.71 67.82 68.46 -2.34 15,789 82,830 +336 Hover/Click
Feb22 210802 69.98 70.01 67.34 67.82 -2.28 6,426 65,432 +559 Hover/Click
Mar22 210802 69.11 69.11 66.67 67.24 -2.22 9,870 96,930 +951 Hover/Click
Apr22 210802 68.14 68.38 66.09 66.68 -2.19 1,981 42,848 -103 Hover/Click
May22 210802 68.11 68.11 65.68 66.15 -2.15 2,858 50,546 -434 Hover/Click
Jun22 210802 67.71 67.72 65.01 65.64 -2.10 20,210 143,707 -621 Hover/Click
Jul22 210802 67.29 67.29 64.60 65.11 -2.07 1,518 37,988 +200 Hover/Click
Aug22 210802 65.94 66.21 64.09 64.61 -2.04 683 31,321 +276 Hover/Click
Sep22 210802 63.93 64.15 63.61 64.15 -2.01 3,259 54,605 +380 Hover/Click
Oct22 210802 63.59 63.70 63.47 63.70 -1.98 359 22,268 -104 Hover/Click
Nov22 210802 63.50 63.50 62.84 63.28 -1.95 316 28,099 +77 Hover/Click
Dec22 210802 64.75 64.78 62.26 62.88 -1.91 20,121 182,148 +1,695 Hover/Click
Total Volume and Open Interest 613,648 2,313,808 -4,687  
e-miNY Crude Oil(NYM)
Sep21 210802 73.875 73.925 70.550 71.250 -2.700 12,748 2,533 -4  
Oct21 210802 73.025 73.175 69.975 70.600 -2.625 1,450 671 -1  
Nov21 210802 71.650 71.800 69.300 69.900 -2.525 33 226 +3  
Dec21 210802 71.375 71.375 68.550 69.150 -2.425 82 336 +4  
Jan22 210802 70.450 70.450 67.950 68.450 -2.350 10 56 -2  
Feb22 210802 69.750 69.750 67.700 67.825 -2.275 3 26 +2  
Mar22 210802 69.400 69.400 66.975 67.250 -2.200 7 26 +0  
Apr22 210802 68.725 68.725 66.500 66.675 -2.200 11 42 +1  
May22 210802 66.150 66.150 66.000 66.150 -2.150 0 12 +0  
Jun22 210802 65.800 65.800 65.475 65.650 -2.100 2 102 -2  
Total Volume and Open Interest 14,352 4,164 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210802 219.10 219.47 211.83 213.58 -5.98 51,369 138,695 +3,656 Hover/Click
Oct21 210802 219.19 219.50 211.96 213.64 -6.00 19,632 47,673 +1,417 Hover/Click
Nov21 210802 219.08 219.32 211.85 213.54 -5.94 12,534 38,439 +992 Hover/Click
Dec21 210802 218.81 218.81 211.59 213.27 -5.89 18,825 49,565 -1,987 Hover/Click
Jan22 210802 218.20 218.23 211.16 212.84 -5.82 3,075 25,254 +361 Hover/Click
Feb22 210802 216.77 216.77 210.40 212.10 -5.75 1,787 10,198 +85 Hover/Click
Mar22 210802 215.42 215.42 209.09 210.81 -5.68 3,051 17,557 +498 Hover/Click
Apr22 210802 213.89 213.89 207.70 209.03 -5.57 343 4,595 -107 Hover/Click
May22 210802 209.68 209.78 206.50 207.80 -5.47 318 3,421 +9 Hover/Click
Jun22 210802 210.05 211.31 205.43 207.02 -5.39 1,679 23,312 -53 Hover/Click
Jul22 210802 209.48 209.48 206.82 206.82 -5.31 68 2,309 +38 Hover/Click
Aug22 210802 206.08 206.69 206.08 206.69 -5.25 81 2,146 -12 Hover/Click
Sep22 210802 209.95 209.95 205.47 206.59 -5.16 205 1,889 +90 Hover/Click
Oct22 210802 206.56 206.56 206.56 206.56 -5.10 29 1,545 -10 Hover/Click
Total Volume and Open Interest 128,349 392,841 -3,707  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210802 233.03 233.49 225.35 227.47 -6.00 78,570 140,080 +3,877 Hover/Click
Oct21 210802 219.12 219.47 211.77 213.71 -5.87 40,382 62,901 +2,194 Hover/Click
Nov21 210802 214.04 214.07 206.38 208.16 -6.00 15,688 33,462 +482 Hover/Click
Dec21 210802 209.25 209.51 202.61 204.33 -5.95 11,493 47,278 +1,082 Hover/Click
Jan22 210802 208.03 208.11 200.97 202.46 -5.88 2,379 11,625 -156 Hover/Click
Feb22 210802 206.73 206.73 200.70 202.03 -5.82 1,673 7,762 -143 Hover/Click
Mar22 210802 206.23 207.15 201.30 202.64 -5.85 1,507 12,222 +514 Hover/Click
Apr22 210802 219.02 219.02 213.10 214.53 -5.77 570 5,889 +80 Hover/Click
May22 210802 218.64 218.85 212.70 214.13 -5.80 921 2,238 +231 Hover/Click
Jun22 210802 216.21 217.51 211.11 212.63 -5.79 596 4,594 +156 Hover/Click
Total Volume and Open Interest 176,451 340,165 -1,782  
e-miNY RBOB Gasoline(NYM)
Sep21 210802 227.47 227.47 227.47 227.47 -6.00 0 1 +0  
Oct21 210802 213.71 213.71 213.71 213.71 -5.87        
Nov21 210802 208.16 208.16 208.16 208.16 -6.00        
Dec21 210802 204.33 204.33 204.33 204.33 -5.95        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Sep21 210802 3.973 4.042 3.928 3.935 +0.021 118,446 338,076 +597 Hover/Click
Oct21 210802 3.975 4.042 3.930 3.938 +0.018 44,914 161,116 +1,984 Hover/Click
Nov21 210802 4.030 4.101 3.990 3.998 +0.016 21,050 124,651 +2,046 Hover/Click
Dec21 210802 4.144 4.199 4.094 4.101 +0.016 14,678 74,750 +703 Hover/Click
Jan22 210802 4.200 4.257 4.162 4.170 +0.021 24,786 121,633 +896 Hover/Click
Feb22 210802 4.120 4.172 4.083 4.091 +0.022 9,566 51,410 +707 Hover/Click
Mar22 210802 3.874 3.911 3.845 3.854 +0.026 17,536 102,256 +695 Hover/Click
Apr22 210802 3.284 3.319 3.282 3.301 +0.034 13,691 104,927 +922 Hover/Click
May22 210802 3.201 3.234 3.201 3.223 +0.035 4,958 87,671 +387 Hover/Click
Jun22 210802 3.236 3.262 3.231 3.253 +0.035 2,363 29,124 +391 Hover/Click
Jul22 210802 3.272 3.297 3.268 3.289 +0.035 832 23,850 +141 Hover/Click
Aug22 210802 3.280 3.304 3.280 3.296 +0.035 1,430 24,653 +390 Hover/Click
Sep22 210802 3.264 3.290 3.252 3.282 +0.035 2,391 24,414 +57 Hover/Click
Oct22 210802 3.275 3.310 3.272 3.302 +0.034 4,701 60,034 +528 Hover/Click
Nov22 210802 3.354 3.372 3.350 3.365 +0.033 1,016 25,380 +112 Hover/Click
Dec22 210802 3.465 3.491 3.465 3.485 +0.035 909 22,131 +512 Hover/Click
Total Volume and Open Interest 287,231 1,449,173 +12,387  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210802 75.39 75.39 72.31 72.89 -2.52 247,939 553,708 +4,049 Hover/Click
Nov21 210802 74.45 74.52 71.61 72.20 -2.39 95,621 256,620 +13,416 Hover/Click
Dec21 210802 73.66 73.74 70.88 71.49 -2.31 113,033 286,312 -1,655 Hover/Click
Jan22 210802 72.92 73.02 70.21 70.83 -2.25 25,048 123,575 +4,302 Hover/Click
Feb22 210802 72.28 72.28 69.62 70.24 -2.21 14,824 84,779 +1,999 Hover/Click
Mar22 210802 71.76 71.78 69.16 69.75 -2.17 19,688 103,430 +2,093 Hover/Click
Apr22 210802 71.18 71.26 68.75 69.31 -2.14 8,218 41,665 +1,211 Hover/Click
May22 210802 70.88 70.88 68.30 68.90 -2.12 4,733 42,427 +884 Hover/Click
Jun22 210802 70.46 70.49 67.92 68.50 -2.11 26,086 139,794 -2,298 Hover/Click
Jul22 210802 68.00 68.11 68.00 68.11 -2.08 1,521 34,960 -140 Hover/Click
Aug22 210802 69.00 69.00 67.74 67.74 -2.05 939 28,768 +187 Hover/Click
Sep22 210802 67.38 67.38 67.38 67.38 -2.02 2,976 38,795 -539 Hover/Click
Oct22 210802 67.02 67.02 67.02 67.02 -1.99 1,311 22,778 -163 Hover/Click
Nov22 210802 66.65 66.65 66.65 66.65 -1.96 3,317 23,963 +1,661 Hover/Click
Total Volume and Open Interest 684,788 2,343,189 -10,480  
Gas Oil(ICE) Weekly Monthly
Aug21 210802 612.75 613.50 591.25 596.25 -17.00 41,032 157,973 +1,003 Hover/Click
Sep21 210802 613.75 614.50 592.25 597.00 -17.25 54,133 189,576 +2,462 Hover/Click
Oct21 210802 614.00 615.00 592.75 597.75 -17.25 22,796 164,430 +4,394 Hover/Click
Nov21 210802 611.25 612.25 590.50 595.00 -17.25 8,871 83,136 -585 Hover/Click
Dec21 210802 608.00 608.25 586.50 591.25 -17.00 26,580 164,101 +1,675 Hover/Click
Jan22 210802 604.75 605.75 584.50 589.00 -16.75 8,904 63,469 +2,211 Hover/Click
Feb22 210802 597.25 601.50 583.00 587.50 -16.50 1,784 17,769 +352 Hover/Click
Mar22 210802 597.00 599.00 580.75 585.50 -16.25 4,084 22,213 -267 Hover/Click
Apr22 210802 593.00 595.25 580.00 583.00 -16.25 738 8,783 +97 Hover/Click
May22 210802 589.25 592.50 576.75 580.50 -16.00 853 11,642 -18 Hover/Click
Total Volume and Open Interest 176,997 1,036,885 +11,375  
Ethanol(CBOT)
Aug21 210802 2.220 2.220 2.220 2.220 unch 2 0 -2  
Sep21 210802 2.220 2.220 2.220 2.220 unch        
Oct21 210802 2.207 2.207 2.207 2.207 unch        
Nov21 210802 2.207 2.207 2.207 2.207 unch        
Dec21 210802 2.207 2.207 2.207 2.207 unch        
Jan22 210802 2.137 2.137 2.137 2.137 unch        
Feb22 210802 2.137 2.137 2.137 2.137 unch        
Mar22 210802 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 2      
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210802 73.83 73.93 70.57 71.26 -2.69 30,534 80,066 -1,693 Hover/Click
Oct21 210802 73.11 73.19 69.98 70.61 -2.62 39,399 66,114 -426 Hover/Click
Nov21 210802 72.25 72.33 69.35 69.91 -2.52 32,795 34,428 +1,176 Hover/Click
Dec21 210802 71.17 71.17 68.56 69.15 -2.42 34,327 114,491 -337 Hover/Click
Jan22 210802 70.00 70.30 67.94 68.46 -2.34 8,712 16,546 -212 Hover/Click
Feb22 210802 69.38 69.49 67.58 67.82 -2.28 2,145 9,556 +38 Hover/Click
Mar22 210802 68.63 69.00 66.71 67.24 -2.22 1,546 22,912 +172 Hover/Click
Apr22 210802 68.15 68.40 66.45 66.68 -2.19 538 11,331 -111 Hover/Click
May22 210802 67.60 67.60 66.15 66.15 -2.15 348 6,023 -91 Hover/Click
Jun22 210802 67.16 67.33 65.39 65.64 -2.10 3,503 44,912 -27 Hover/Click
Jul22 210802 65.11 65.11 65.11 65.11 -2.07 67 3,484 -10 Hover/Click
Aug22 210802 64.61 64.61 64.61 64.61 -2.04 46 3,657 -22 Hover/Click
Sep22 210802 64.15 64.15 64.15 64.15 -2.01 448 8,192 +82 Hover/Click
Oct22 210802 63.70 63.70 63.70 63.70 -1.98 88 4,521 -44 Hover/Click
Nov22 210802 63.28 63.28 63.28 63.28 -1.95 2 5,077 +0 Hover/Click
Dec22 210802 64.36 64.44 62.88 62.88 -1.91 2,944 88,042 +4 Hover/Click
Total Volume and Open Interest 159,086 584,316 -875  
US Dollar Index(ICE) Weekly Monthly
Sep21 210802 92.150 92.180 91.920 92.065 -0.122 23,570 40,352 -284 Hover/Click
Dec21 210802 92.100 92.145 91.900 92.040 -0.128 710 1,504 +144 Hover/Click
Mar22 210802 92.010 92.010 91.985 91.985 -0.122 15 129 +13 Hover/Click
Total Volume and Open Interest 24,295 41,989 -127  
Australian Dollar(CME) Weekly Monthly
Sep21 210802 73.41 73.84 73.31 73.66 +0.30 69,538 165,191 -3,007 Hover/Click
Dec21 210802 73.42 73.85 73.34 73.69 +0.30 59 337 -1 Hover/Click
Mar22 210802 73.83 73.87 73.39 73.72 +0.30 2 39 +0 Hover/Click
Total Volume and Open Interest 69,626 165,774 -3,011  
British Pound(CME) Weekly Monthly
Sep21 210802 138.96 139.33 138.77 138.93 unch 79,326 182,661 +4,150 Hover/Click
Dec21 210802 139.00 139.34 138.80 138.95 unch 94 2,419 +0 Hover/Click
Mar22 210802 138.98 139.37 138.87 138.98 unch 4 187 +2 Hover/Click
Total Volume and Open Interest 79,483 187,092 +4,149  
Canadian Dollar(CME) Weekly Monthly
Sep21 210802 80.15 80.30 79.90 79.94 -0.19 69,312 164,002 -406 Hover/Click
Dec21 210802 80.11 80.28 79.90 79.93 -0.19 123 7,526 +21 Hover/Click
Mar22 210802 80.27 80.28 79.91 79.94 -0.19 1 634 +1 Hover/Click
Jun22 210802 80.23 80.24 79.91 79.91 -0.20 2 136 +1 Hover/Click
Total Volume and Open Interest 69,555 173,058 -387  
Japanese Yen(CME) Weekly Monthly
Sep21 210802 91.14 91.62 91.13 91.57 +0.43 88,125 191,966 -2,117 Hover/Click
Dec21 210802 91.24 91.68 91.20 91.63 +0.43 85 954 -20 Hover/Click
Mar22 210802 91.75 91.77 91.75 91.75 +0.43 4 7 +2 Hover/Click
Total Volume and Open Interest 88,321 193,503 -2,119  
Swiss Franc(CME) Weekly Monthly
Sep21 210802 110.44 110.77 110.41 110.61 +0.15 22,927 45,024 +1,346 Hover/Click
Dec21 210802 110.76 111.00 110.69 110.87 +0.15 4 531 +3 Hover/Click
Mar22 210802 110.91 111.16 110.91 111.16 +0.15 0 33 +0 Hover/Click
Total Volume and Open Interest 22,931 45,601 +1,349  
EuroFX(CME) Weekly Monthly
Sep21 210802 118.76 119.07 118.69 118.83 +0.17 150,212 652,478 -2,520 Hover/Click
Dec21 210802 118.98 119.29 118.91 119.04 +0.16 459 6,868 +104 Hover/Click
Mar22 210802 119.38 119.53 119.27 119.30 +0.17 27 9,665 -12 Hover/Click
Total Volume and Open Interest 151,108 671,461 -2,321  
Mexican Peso(CME) Weekly Monthly
Sep21 210802 499.75 502.25 499.25 499.38 -0.38 41,734 150,984 +2,833 Hover/Click
Dec21 210802 495.13 495.50 492.75 492.75 -0.50 60 2,795 -60 Hover/Click
Total Volume and Open Interest 41,794 153,817 +2,773  
Brazilian Real(CME) Weekly Monthly
Sep21 210802 191.20 194.80 190.25 193.15 +1.30 8,159 38,777 +3,409 Hover/Click
Oct21 210802 190.90 194.00 189.70 192.40 +1.30 139 180 +55  
Nov21 210802 191.60 192.75 189.10 191.60 +1.20        
Dec21 210802 188.50 191.85 188.10 190.50 +1.15       Hover/Click
Total Volume and Open Interest 17,710 48,228 +3,488  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210802 164~260 166~140 164~140 166~000 +1~090 332,738 1,191,304 +1,356 Hover/Click
Dec21 210802 163~130 164~280 162~290 164~140 +1~090 395 556 +283 Hover/Click
Mar22 210802 164~140 164~140 164~140 164~140 +1~090       Hover/Click
Total Volume and Open Interest 333,133 1,191,860 +1,639  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 134~170 135~050 134~145 135~000 +0~175 1,386,720 4,076,181 +2,653 Hover/Click
Dec21 210802 133~310 134~180 133~275 134~135 +0~180 2,907 9,410 +1,492 Hover/Click
Mar22 210802 134~115 134~115 134~115 134~115 +0~180       Hover/Click
Total Volume and Open Interest 1,389,627 4,085,591 +4,145  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 124~156 124~246 124~152 124~222 +0~080 690,746 3,497,191 -10,179 Hover/Click
Dec21 210802 124~034 124~102 124~034 124~082 +0~084 24,114 12,993 +11,490 Hover/Click
Mar22 210802 124~082 124~082 124~082 124~082 +0~084       Hover/Click
Total Volume and Open Interest 714,860 3,510,184 +1,311  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 110~106 110~116 110~106 110~113 +0~007 251,635 1,982,840 +16,697 Hover/Click
Dec21 210802 110~073 110~073 110~067 110~071 +0~010 1,138 1,256 +1,113 Hover/Click
Mar22 210802 110~071 110~071 110~071 110~071 +0~010       Hover/Click
Total Volume and Open Interest 252,773 1,984,096 +17,810  
Eurodollars(CME) Weekly Monthly
Sep21 210802 99.880 99.880 99.875 99.875 unch 63,353 1,013,231 +9,463  
Dec21 210802 99.830 99.830 99.825 99.825 unch 116,699 1,035,530 +20,917  
Mar22 210802 99.850 99.855 99.845 99.850 +0.005 72,380 880,894 +57  
Jun22 210802 99.805 99.820 99.805 99.815 +0.010 80,748 798,351 +5,830  
Sep22 210802 99.740 99.755 99.740 99.750 +0.015 144,593 690,223 +6,177  
Dec22 210802 99.605 99.635 99.605 99.625 +0.025 167,346 848,880 -24,182  
Mar23 210802 99.530 99.565 99.525 99.555 +0.035 92,451 1,016,219 -2,567  
Jun23 210802 99.415 99.465 99.410 99.455 +0.050 102,158 862,681 -126  
Sep23 210802 99.215 99.270 99.200 99.260 +0.060 102,067 729,812 -3,902  
Dec23 210802 99.110 99.175 99.095 99.160 +0.065 122,393 879,403 +5,361  
Mar24 210802 99.020 99.090 99.005 99.075 +0.070 62,261 347,844 +1,384  
Jun24 210802 98.930 99.000 98.915 98.990 +0.080 65,417 388,245 +2,766  
Sep24 210802 98.835 98.920 98.820 98.905 +0.080 38,451 459,610 -1,616  
Dec24 210802 98.745 98.835 98.735 98.820 +0.080 59,912 763,173 -8,799  
Mar25 210802 98.700 98.785 98.690 98.770 +0.080 19,120 313,591 +61  
Jun25 210802 98.645 98.735 98.630 98.715 +0.085 20,359 179,003 +605  
Sep25 210802 98.590 98.680 98.580 98.665 +0.085 20,472 188,139 +450  
Dec25 210802 98.525 98.620 98.510 98.600 +0.085 29,622 180,538 +4,462  
Total Volume and Open Interest 1,455,708 12,033,334 +22,822  
Ultra T-Bond(CBOT)
Sep21 210802 199~16 202~07 198~20 201~10 +1~25 149,545 1,231,084 -1,576  
Dec21 210802 197~10 200~14 196~30 199~18 +1~24 3,690 38,290 +3,687  
Mar22 210802 199~18 199~18 199~18 199~18 +1~24        
Total Volume and Open Interest 153,235 1,269,374 +2,111  
Ultra 10-Yr T-Note(CBOT)
Sep21 210802 150~130 151~155 150~055 151~055 +0~295 230,203 1,470,630 -7,452  
Dec21 210802 148~155 149~185 148~100 149~090 +0~295 4,361 5,341 +3,630  
Mar22 210802 149~090 149~090 149~090 149~090 +0~295        
Total Volume and Open Interest 234,564 1,475,971 -3,822  
30 Day Federal Funds(CBOT)
Aug21 210802 99.908 99.910 99.905 99.908 -0.003 3,596 108,799 +487  
Sep21 210802 99.910 99.915 99.910 99.910 unch 3,090 89,624 -133  
Oct21 210802 99.915 99.915 99.915 99.915 unch 16,595 80,062 +2,766  
Nov21 210802 99.915 99.920 99.915 99.915 unch 12,813 93,726 -1,006  
Dec21 210802 99.920 99.920 99.915 99.915 unch 9,572 49,128 +152  
Jan22 210802 99.920 99.920 99.915 99.915 unch 16,545 70,305 -5,078  
Total Volume and Open Interest 106,910 1,092,136 +1,337  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210802 152.33 152.44 152.31 152.37 +0.03 642 17,329 -60 Hover/Click
Dec21 210802 152.37 152.37 152.37 152.37 +0.03       Hover/Click
Mar22 210802 152.37 152.37 152.37 152.37 +0.03       Hover/Click
Total Volume and Open Interest 642 17,329 -60  
Euro-Buxl(EUREX)
Sep21 210802 215.08 216.60 214.32 215.80 +0.76 62,731 315,211 -2,490  
Dec21 210802 213.88 214.50 213.88 214.16 +0.76 42 12,553 +33  
Mar22 210802 213.00 213.00 213.00 213.00 +0.76        
Total Volume and Open Interest 62,773 327,764 -2,457  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210802 176.55 177.07 176.35 176.82 +0.25 595,073 1,551,675 +15,200 Hover/Click
Dec21 210802 173.68 174.12 173.49 173.92 +0.25 506 12,812 +469 Hover/Click
Mar22 210802 175.97 175.97 175.97 175.97 +0.25       Hover/Click
Total Volume and Open Interest 595,579 1,564,487 +15,669  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210802 135.36 135.48 135.29 135.41 +0.05 363,819 1,369,632 +2,855 Hover/Click
Dec21 210802 136.11 136.23 136.10 136.20 +0.06 5,460 9,758 +5,426 Hover/Click
Mar22 210802 138.01 138.01 138.01 138.01 +0.05       Hover/Click
Total Volume and Open Interest 369,279 1,379,390 +8,281  
Euro-Schatz(EUREX)
Sep21 210802 112.36 112.39 112.35 112.38 +0.02 296,926 1,351,916 -17,401  
Dec21 210802 112.38 112.38 112.38 112.38 +0.03 0 813 +0  
Mar22 210802 113.38 113.38 113.38 113.38 +0.02        
Total Volume and Open Interest 296,926 1,352,729 -17,401  
3-Mth Euribor(EUREX)
Sep21 210802 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210802 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210802 100.540 100.540 100.540 100.540 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,896 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210802 129~24 130~10 129~20 130~01 +0~08 209,478 728,334 +3,643 Hover/Click
Dec21 210802 129~01 129~01 129~01 129~01 +0~08 0 1 +0 Hover/Click
Total Volume and Open Interest 209,478 728,335 +3,643  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210802 99.92 99.93 99.92 99.92 unch 8,476 538,858 -1,493  
Dec21 210802 99.88 99.89 99.88 99.89 unch 12,321 464,796 +740  
Mar22 210802 99.75 99.75 99.74 99.75 unch 30,440 484,842 -85  
Jun22 210802 99.65 99.68 99.65 99.66 +0.01 26,709 318,661 -6,024  
Sep22 210802 99.59 99.61 99.58 99.60 +0.01 33,112 354,845 -2,769  
Dec22 210802 99.54 99.57 99.54 99.55 +0.01 42,266 363,151 +283  
Total Volume and Open Interest 378,549 4,389,531 -8,866  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210802 100.540 100.540 100.535 100.540 unch 26,365 408,999 -6,418  
Dec21 210802 100.540 100.545 100.540 100.545 +0.005 23,048 433,271 +677  
Mar22 210802 100.540 100.545 100.535 100.540 +0.005 25,847 288,297 -2,697  
Total Volume and Open Interest 605,084 4,174,273 +9,494  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210802 99.97 99.98 99.97 99.98 unch 873 122,637 +170  
Dec21 210802 99.96 99.96 99.95 99.96 unch 4,701 135,940 -1,918  
Mar22 210802 99.93 99.93 99.92 99.93 unch 14,298 140,966 -1,078  
Jun22 210802 99.87 99.88 99.87 99.88 +0.01 11,689 166,100 -549  
Sep22 210802 99.78 99.79 99.78 99.79 unch 8,551 117,824 -1,533  
Dec22 210802 99.67 99.68 99.67 99.68 unch 7,179 83,134 +2,365  
Mar23 210802 99.57 99.59 99.57 99.58 unch 5,318 49,895 -250  
Jun23 210802 99.47 99.49 99.47 99.48 unch 4,723 48,495 +755  
Sep23 210802 99.42 99.42 99.40 99.40 +0.01 26 4,717 +0  
Dec23 210802 99.30 99.30 99.30 99.30 +0.01 62 1,823 -52  
Total Volume and Open Interest 57,420 871,911 -2,090  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210802 98.82 98.84 98.80 98.83 unch 190,037 1,269,659 +5,168  
Dec21 210802 98.79 98.79 98.79 98.79 unch        
Total Volume and Open Interest 190,037 1,269,659 +5,168  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210802 99.71 99.72 99.71 99.72 unch 125,581 784,227 -1,990  
Dec21 210802 99.61 99.61 99.61 99.61 unch        
Total Volume and Open Interest 125,581 784,227 -1,990  
Gold(CMX) Weekly Monthly
Aug21 210802 1812.4 1818.7 1804.2 1818.1 +5.5 30,496 19,033 -9,339 Hover/Click
Oct21 210802 1814.6 1820.6 1805.9 1819.8 +5.3 16,727 44,650 +2,530 Hover/Click
Dec21 210802 1817.0 1823.2 1808.2 1822.2 +5.0 212,065 410,360 +23,414 Hover/Click
Feb22 210802 1818.6 1825.1 1810.9 1824.2 +5.1 4,338 21,324 +937 Hover/Click
Apr22 210802 1816.2 1826.8 1813.3 1825.9 +5.1 731 6,046 +311 Hover/Click
Jun22 210802 1816.0 1827.5 1815.2 1827.4 +5.2 626 5,170 +478 Hover/Click
Aug22 210802 1825.4 1829.1 1825.4 1829.1 +5.3 67 205 +43 Hover/Click
Oct22 210802 1823.9 1830.4 1817.0 1830.4 +5.3 16 96 +8 Hover/Click
Dec22 210802 1822.8 1831.7 1820.7 1831.7 +5.0 39 1,448 -8 Hover/Click
Feb23 210802 1834.7 1834.7 1834.7 1834.7 +5.0       Hover/Click
Apr23 210802 1837.9 1837.9 1837.9 1837.9 +5.0       Hover/Click
Jun23 210802 1841.1 1841.1 1841.1 1841.1 +5.0 0 9 +0 Hover/Click
Total Volume and Open Interest 268,755 510,480 +18,261  
Silver(CMX) Weekly Monthly
Sep21 210802 2562.5 2567.5 2534.5 2557.5 +2.8 70,554 108,742 -2,130 Hover/Click
Dec21 210802 2560.5 2571.5 2540.0 2562.8 +2.8 3,118 30,714 +753 Hover/Click
Mar22 210802 2566.0 2570.0 2552.0 2568.0 +2.9 383 4,645 -62 Hover/Click
May22 210802 2571.0 2572.5 2557.5 2572.0 +2.9 193 747 -8 Hover/Click
Jul22 210802 2572.0 2576.7 2572.0 2576.7 +3.0 208 243 +88 Hover/Click
Sep22 210802 2572.5 2579.9 2570.0 2579.9 +3.0 48 69 +40 Hover/Click
Dec22 210802 2586.6 2586.6 2586.6 2586.6 +3.0 0 99 +0 Hover/Click
Total Volume and Open Interest 74,916 148,052 -1,240  
Platinum(NYMEX) Weekly Monthly
Oct21 210802 1047.8 1065.9 1046.0 1056.3 +7.9 13,481 56,651 +947 Hover/Click
Jan22 210802 1050.0 1068.0 1050.0 1058.9 +7.4 287 3,172 +126 Hover/Click
Apr22 210802 1059.8 1069.0 1058.0 1061.7 +7.4 15 330 +1 Hover/Click
Jul22 210802 1064.9 1064.9 1064.9 1064.9 +7.5 10 30 -3 Hover/Click
Total Volume and Open Interest 13,860 60,248 +1,017  
Palladium(NYMEX) Weekly Monthly
Sep21 210802 2660.00 2696.50 2654.00 2684.10 +27.90 1,831 8,741 -130 Hover/Click
Dec21 210802 2679.00 2701.50 2672.50 2690.50 +27.80 341 1,338 +198 Hover/Click
Mar22 210802 2688.00 2688.90 2688.00 2688.90 +27.80 0 28 +0 Hover/Click
Total Volume and Open Interest 2,172 10,111 +68  
Copper(CMX) Weekly Monthly
Sep21 210802 449.35 453.15 440.95 443.30 -4.95 57,878 118,481 +262 Hover/Click
Dec21 210802 447.70 449.80 439.40 441.55 -4.00 11,468 55,419 +1,194 Hover/Click
Mar22 210802 444.00 448.30 439.30 441.15 -3.25 2,307 23,559 +919 Hover/Click
May22 210802 445.60 446.80 438.85 440.55 -3.05 493 3,254 +8 Hover/Click
Jul22 210802 441.65 442.30 438.65 440.00 -2.90 52 1,288 +20 Hover/Click
Total Volume and Open Interest 73,658 212,398 +2,447  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210802 34872 35082 34694 34721 -111 113,206 106,108 +3,505 Hover/Click
Dec21 210802 34760 34952 34586 34600 -110 78 771 -2 Hover/Click
Mar22 210802 34500 34806 34500 34533 -110 0 10 +0 Hover/Click
Jun22 210802 34417 34676 34417 34417 -109 0 1 +0 Hover/Click
Total Volume and Open Interest 113,284 106,890 +3,503  
S & P 500(CME) Weekly Monthly
Sep21 210802 4412.25 4419.00 4379.75 4379.75 -9.75 1,302 28,489 +500  
Dec21 210802 4369.50 4369.50 4369.50 4369.50 -10.00        
Mar22 210802 1084.90 1084.90 1084.90 1084.90 -10.50        
Jun22 210802 1076.40 1076.40 1076.40 1076.40 -9.60        
Total Volume and Open Interest 1,302 28,563 +500  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210802 4396.50 4419.75 4377.25 4379.75 -9.75 1,009,496 2,565,850 +7,387 Hover/Click
Dec21 210802 4389.00 4409.00 4366.50 4369.50 -10.00 2,982 61,468 +818 Hover/Click
Mar22 210802 4380.00 4401.75 4359.75 4361.75 -10.50 39 1,218 +5 Hover/Click
Jun22 210802 4353.25 4379.50 4353.25 4353.25 -9.50 0 45,853 +0 Hover/Click
Total Volume and Open Interest 1,012,517 2,674,435 +8,210  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210802 14972.75 15056.25 14932.25 14952.75 -3.00 412,593 227,394 +1,132 Hover/Click
Dec21 210802 14961.00 15042.25 14923.50 14941.50 -2.75 783 2,003 +15 Hover/Click
Mar22 210802 15023.25 15038.50 14931.75 14940.00 unch 4 29 -1 Hover/Click
Total Volume and Open Interest 413,380 229,433 +1,146  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210802 2705.80 2740.40 2685.40 2687.50 -11.20 7,531 43,879 -126 Hover/Click
Dec21 210802 2717.90 2731.40 2682.30 2682.40 -12.30 1 8 +0 Hover/Click
Mar22 210802 2705.10 2705.10 2705.10 2705.10 -12.90       Hover/Click
Total Volume and Open Interest 7,532 43,887 -126  
Volatility Index(CBOE)
Aug21 210802 20.45 21.30 19.55 21.15 +0.88 48,415 136,906 -2,154  
Sep21 210802 21.95 22.80 21.42 22.72 +0.65 35,412 79,565 +4,732  
Oct21 210802 22.80 23.50 22.40 23.45 +0.50 12,335 37,603 -175  
Nov21 210802 23.10 23.75 22.80 23.70 +0.45 3,017 21,600 +83  
Total Volume and Open Interest 105,743 305,662 +3,634  
S & P 600(CME)
Sep21 210802 1334.90 1334.90 1334.90 1334.90 -6.90        
Dec21 210802 1335.70 1335.70 1335.70 1335.70 -7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210802 2226.50 2257.00 2207.50 2210.90 -10.70 157,895 452,409 -1,067 Hover/Click
Dec21 210802 2231.00 2251.80 2203.70 2206.30 -10.90 87 1,616 +21 Hover/Click
Mar22 210802 2203.50 2203.50 2203.50 2203.50 -11.00 0 3 +0 Hover/Click
Total Volume and Open Interest 157,982 454,028 -1,046  
Nikkei 225(CME)
Sep21 210802 27460 27840 27455 27525 +55 3,485 15,483 -31  
Dec21 210802 27400 27680 27335 27370 +60 3 29 +1  
Total Volume and Open Interest 3,488 15,512 -30  
Nikkei 225(SGX) Weekly Monthly
Sep21 210802 27350 27820 27310 27725 -110 58,718 117,928 +1,043  
Dec21 210802 27550 27550 27550 27550 -115 8 10,898 +0  
Mar22 210802 27515 27515 27515 27515 -115 0 623 +0  
Total Volume and Open Interest 58,726 151,745 +1,043  
Nikkei 225 Mini(JPX)
Sep21 210802 27455 27820 27425 27740 +390 374,579 264,483 -12,903  
Dec21 210802 27165 27625 27120 27560 -40 25,070 11,308 +409  
Mar22 210802 27105 27560 27055 27490 -70 477 2,561 +34  
Total Volume and Open Interest 565,497 333,207 +20,351  
Nikkei 225(JPX)
Sep21 210802 27460 27820 27420 27740 +390 25,185 192,648 -730  
Dec21 210802 27270 27620 27250 27560 +400 123 43,327 -3  
Mar22 210802 27270 27530 27210 27490 +390 4 3,474 +0  
Total Volume and Open Interest 25,313 288,246 -733  
Nikkei 225(CME) Yen
Sep21 210802 27445 27820 27430 27500 +50 19,262 47,109 -229  
Dec21 210802 27325 27615 27265 27315 +60 0 14 +0  
Mar22 210802 27275 27275 27275 27275 +95        
Total Volume and Open Interest 19,262 47,123 -229  
Nikkei 225(CME) e-Mini Yen
Sep21 210802 27500 27500 27500 27500 +50        
Dec21 210802 27320 27320 27320 27320 +60        
Mar22 210802 27280 27280 27280 27280 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210802 6640.0 6690.0 6636.5 6673.5 +64.0 53,017 256,594 -6,296  
Sep21 210802 6641.5 6682.5 6641.5 6669.5 +64.0 149 15,682 -5  
Oct21 210802 6654.0 6654.0 6654.0 6654.0 +61.0        
Dec21 210802 6640.5 6640.5 6640.5 6640.5 +64.0 1 28,508 +0  
Mar22 210802 6623.0 6623.0 6623.0 6623.0 +64.0        
Jun22 210802 6494.5 6494.5 6494.5 6494.5 +64.0        
Total Volume and Open Interest 53,167 310,288 -6,301  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210802 25894 26242 25668 26121 +224 155,350 93,613 -3  
Sep21 210802 25780 26149 25620 26035 +222 775 3,067 +12  
Total Volume and Open Interest 194,530 112,421 -12,771  
DAX(EUREX) Weekly Monthly
Sep21 210802 15592.0 15695.0 15499.0 15578.0 +29.0 53,246 76,051 -443  
Dec21 210802 15566.0 15656.0 15477.0 15552.0 +29.0 20 410 +5  
Mar22 210802 15533.0 15533.0 15533.0 15533.0 +29.0 0 54 +0  
Total Volume and Open Interest 53,266 76,515 -438  
Mini-DAX(EUREX)
Sep21 210802 15589.0 15695.0 15499.0 15578.0 +29.0 39,570 15,652 -59  
Dec21 210802 15580.0 15653.0 15480.0 15552.0 +29.0 25 385 +10  
Mar22 210802 15472.0 15533.0 15470.0 15533.0 +29.0 0 18 +0  
Total Volume and Open Interest 39,595 16,055 -49  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210802 4104 4131 4090 4114 +26 519,500 2,894,850 +6,119  
Dec21 210802 4082 4092 4070 4090 +26 43 117,529 +13  
Mar22 210802 4073 4073 4073 4073 +25 0 7,594 +0  
Total Volume and Open Interest 519,543 3,036,909 +6,132  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210802 12118 12185 12100 12147 +47 27,876 142,352 +2,129  
Dec21 210802 12112 12115 12096 12115 +47 4 807 +2  
Mar22 210802 11994 11994 11994 11994 +47 0 2 +0  
Total Volume and Open Interest 27,880 143,161 +2,131  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210802 6968.00 7041.50 6968.00 7014.50 +48.00 85,937 593,443 -4,913  
Dec21 210802 6968.00 6982.00 6968.00 6982.00 +48.00 115 159 +83  
Mar22 210802 6912.00 6912.00 6912.00 6912.00 +48.00 13 22 +10  
Total Volume and Open Interest 86,065 593,627 -4,820  
SPI 200(SFE) Weekly Monthly
Sep21 210802 7296.0 7416.0 7291.0 7386.0 +86.0 30,152 270,536 -4,478  
Dec21 210802 7357.0 7357.0 7357.0 7357.0 +86.0 0 147 +0  
Mar22 210802 7290.0 7290.0 7290.0 7290.0 +86.0        
Total Volume and Open Interest 30,363 271,520 -4,269  
FTSE MIB(ISE)
Sep21 210802 25470.00 25670.00 25200.00 25343.00 -14.00 12,936 74,126 +1,052  
Dec21 210802 25100.00 25270.00 24930.00 24998.00 -12.00 9 659 +6  
Mar22 210802 24803.00 24803.00 24803.00 24803.00 -50.00 0 6 +0  
Total Volume and Open Interest 12,945 74,791 +1,058  
KOSPI 200(KFE)
Sep21 210802 426.40 427.05 423.25 426.45 +2.05 223,420 250,221 +1,216  
Dec21 210802 425.75 426.20 422.70 426.20 +2.50 243 29,071 -43  
Mar22 210802 423.30 423.30 423.30 423.30 +2.05 0 2,755 +0  
Total Volume and Open Interest 223,663 299,460 +1,173  
GSCI(CME) Weekly Monthly
Aug21 210802 540.00 541.05 530.80 533.35 -6.90 56 1,703 +23  
Sep21 210802 530.35 538.10 527.95 530.35 -6.90 0 20 +0  
Oct21 210802 532.35 532.35 532.35 532.35 -2.90        
Total Volume and Open Interest 56 1,723 +23  
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!!!