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 August 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210803 1409.00 1413.75 1380.50 1392.25 -26.50 2,967 6,335 -1,585 Hover/Click
Sep21 210803 1349.50 1350.25 1312.75 1323.75 -32.50 16,017 44,854 +200 Hover/Click
Nov21 210803 1345.75 1348.00 1308.75 1319.75 -33.75 74,657 372,076 +731 Hover/Click
Jan22 210803 1350.00 1353.00 1314.25 1325.25 -33.25 13,236 69,509 +936 Hover/Click
Mar22 210803 1343.75 1347.75 1312.25 1323.50 -29.50 8,307 86,543 +161 Hover/Click
May22 210803 1342.75 1346.00 1312.00 1323.50 -27.50 4,398 37,219 -93 Hover/Click
Jul22 210803 1341.50 1345.00 1311.75 1323.50 -25.75 2,850 22,608 -104 Hover/Click
Aug22 210803 1327.50 1328.00 1298.50 1310.25 -22.50 93 987 -10 Hover/Click
Sep22 210803 1270.75 1270.75 1259.25 1270.75 -19.75 650 1,562 +292 Hover/Click
Nov22 210803 1258.00 1262.25 1236.75 1248.75 -16.25 1,508 15,256 +121 Hover/Click
Jan23 210803 1239.50 1248.75 1238.25 1248.75 -16.50 24 677 +10 Hover/Click
Mar23 210803 1231.25 1235.25 1227.00 1235.25 -16.00 5 458 +2 Hover/Click
May23 210803 1230.75 1230.75 1229.00 1230.75 -16.00 0 19 +0 Hover/Click
Jul23 210803 1231.00 1231.00 1230.75 1231.00 -16.00 0 80 +0 Hover/Click
Total Volume and Open Interest 124,712 658,605 +661  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210803 356.00 356.00 347.60 347.80 -9.40 2,568 2,427 -1,357 Hover/Click
Sep21 210803 354.80 355.50 346.60 347.50 -8.90 14,768 58,244 +1,773 Hover/Click
Oct21 210803 355.00 355.00 345.60 346.30 -9.60 7,243 31,722 +426 Hover/Click
Dec21 210803 358.00 358.70 348.90 349.70 -9.90 30,350 152,737 +641 Hover/Click
Jan22 210803 358.40 359.40 350.20 350.70 -10.00 5,746 29,930 +438 Hover/Click
Mar22 210803 359.00 359.50 351.00 351.60 -9.30 4,056 35,635 +486 Hover/Click
May22 210803 360.90 360.90 351.90 352.60 -9.10 2,379 19,137 -107 Hover/Click
Jul22 210803 363.40 363.40 354.60 355.50 -8.70 1,294 11,033 +185 Hover/Click
Aug22 210803 360.30 360.30 353.80 354.80 -7.70 102 2,914 +41 Hover/Click
Sep22 210803 355.90 356.00 349.80 351.30 -6.30 151 2,441 +17 Hover/Click
Total Volume and Open Interest 68,814 354,589 +2,554  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210803 64.00 64.00 62.90 63.27 -1.35 1,061 875 -487 Hover/Click
Sep21 210803 63.50 64.05 61.81 62.45 -1.26 13,689 68,343 -1,674 Hover/Click
Oct21 210803 62.70 63.25 61.20 61.98 -0.99 11,498 43,239 -977 Hover/Click
Dec21 210803 62.33 62.88 60.93 61.80 -0.79 58,910 178,245 -4,226 Hover/Click
Jan22 210803 61.92 62.25 60.43 61.35 -0.63 7,394 46,532 +393 Hover/Click
Mar22 210803 60.72 61.17 59.52 60.50 -0.49 4,313 38,494 +48 Hover/Click
May22 210803 60.07 60.28 58.68 59.71 -0.36 2,145 24,799 -153 Hover/Click
Jul22 210803 59.40 59.50 57.96 59.08 -0.25 572 15,552 +50 Hover/Click
Aug22 210803 58.55 58.64 57.22 58.28 -0.20 8 1,548 -3 Hover/Click
Sep22 210803 57.60 57.68 56.40 57.45 -0.10 6 1,890 +0 Hover/Click
Total Volume and Open Interest 99,776 433,852 -7,059  
Canola(WCE) Weekly Monthly
Nov21 210803 840.6 858.9 823.3 855.1 +12.9 6,551 124,412 +836 Hover/Click
Jan22 210803 834.6 848.8 817.0 844.5 +8.6 3,318 56,390 -74 Hover/Click
Mar22 210803 830.0 837.0 809.5 832.7 +4.6 2,454 19,536 +433 Hover/Click
May22 210803 805.8 816.1 793.3 813.4 +0.9 809 5,838 -95 Hover/Click
Jul22 210803 781.6 793.0 769.7 788.4 unch 166 3,972 +3 Hover/Click
Total Volume and Open Interest 13,960 211,560 +1,221  
Corn(CBOT) Weekly Monthly
Sep21 210803 555.75 563.50 546.75 550.50 -8.25 65,198 383,263 -640 Hover/Click
Dec21 210803 557.00 565.25 547.25 551.75 -7.50 97,008 653,066 -2,045 Hover/Click
Mar22 210803 564.75 572.75 555.25 560.25 -7.00 18,891 184,409 +981 Hover/Click
May22 210803 569.50 577.25 560.25 565.00 -6.75 10,044 75,920 +1,239 Hover/Click
Jul22 210803 569.00 577.50 560.75 565.75 -6.25 6,084 80,890 -68 Hover/Click
Sep22 210803 520.00 527.00 512.75 520.75 -1.50 2,518 25,032 +1,352 Hover/Click
Dec22 210803 504.00 509.25 497.75 505.25 unch 2,459 64,806 +770 Hover/Click
Mar23 210803 511.00 516.00 505.25 512.25 unch 64 2,507 -4 Hover/Click
May23 210803 509.25 518.75 509.00 515.75 unch 2 244 +2 Hover/Click
Jul23 210803 521.75 521.75 511.50 518.25 unch 3 1,028 -1 Hover/Click
Total Volume and Open Interest 202,299 1,475,658 +1,602  
Wheat(CBOT) Weekly Monthly
Sep21 210803 727.50 734.75 717.75 724.50 -5.00 53,644 147,888 -143 Hover/Click
Dec21 210803 737.00 745.00 728.25 734.75 -4.50 38,750 130,006 +5,653 Hover/Click
Mar22 210803 745.00 752.50 736.25 742.75 -4.25 7,836 43,224 +772 Hover/Click
May22 210803 742.50 750.25 734.75 741.75 -3.50 1,870 6,452 +383 Hover/Click
Jul22 210803 716.00 723.50 710.00 715.50 -6.25 1,768 21,299 +300 Hover/Click
Sep22 210803 717.75 724.00 711.00 716.25 -6.50 92 2,173 +6 Hover/Click
Total Volume and Open Interest 104,384 359,960 +7,013  
Wheat(KCBT) Weekly Monthly
Sep21 210803 701.50 711.75 695.25 707.50 +4.00 21,764 93,421 -379 Hover/Click
Dec21 210803 711.50 722.75 706.25 718.75 +4.00 15,388 80,306 +1,484 Hover/Click
Mar22 210803 719.50 729.50 713.75 726.50 +4.25 6,489 29,037 +1,211 Hover/Click
May22 210803 720.50 729.75 715.25 727.25 +4.25 1,527 6,636 +721 Hover/Click
Jul22 210803 700.00 706.50 693.50 704.00 -0.75 356 5,983 +29 Hover/Click
Sep22 210803 699.25 706.75 694.50 704.50 -1.00 82 982 +33 Hover/Click
Dec22 210803 702.75 711.00 698.25 709.25 -1.00 141 1,801 +42 Hover/Click
Total Volume and Open Interest 45,747 218,299 +3,141  
Wheat(MGE) Weekly Monthly
Sep21 210803 921.50 927.25 904.00 919.75 -3.00 4,729 39,761 +215 Hover/Click
Dec21 210803 911.00 916.00 893.00 907.00 -4.25 3,547 28,395 +353 Hover/Click
Mar22 210803 894.75 901.75 880.00 893.00 -4.75 603 9,271 +60 Hover/Click
May22 210803 880.25 882.50 870.75 880.25 -4.25 202 3,086 +77 Hover/Click
Jul22 210803 858.50 871.00 858.50 870.25 -0.25 45 914 +5 Hover/Click
Sep22 210803 785.50 787.00 776.00 785.75 -5.00 7 869 +2 Hover/Click
Total Volume and Open Interest 9,168 82,662 +712  
Oats(CBOT) Weekly Monthly
Sep21 210803 446.50 449.00 444.25 445.00 -2.00 160 440 -115 Hover/Click
Dec21 210803 450.25 454.50 445.00 445.00 -6.00 554 3,866 +35 Hover/Click
Mar22 210803 443.00 443.00 443.00 443.00 -6.50 12 203 +10 Hover/Click
May22 210803 441.50 441.50 441.50 441.50 -6.25 15 52 +15 Hover/Click
Total Volume and Open Interest 742 4,577 -55  
Rough Rice(CBOT) Weekly Monthly
Sep21 210803 13.50 13.50 13.30 13.40 -0.10 494 6,638 -78 Hover/Click
Nov21 210803 13.69 13.74 13.60 13.67 -0.10 150 817 +87 Hover/Click
Jan22 210803 13.79 13.79 13.79 13.79 -0.07 19 156 +2 Hover/Click
Mar22 210803 14.00 14.00 13.86 13.86 -0.04 19 190 +9 Hover/Click
Total Volume and Open Interest 682 7,801 +20  
Live Cattle(CME) Weekly Monthly
Aug21 210803 122.180 123.500 122.150 123.250 +1.115 7,897 31,545 -2,817 Hover/Click
Oct21 210803 127.330 128.735 127.180 128.150 +0.865 18,515 127,647 +1,272 Hover/Click
Dec21 210803 132.750 133.735 132.630 133.200 +0.450 8,387 62,444 +832 Hover/Click
Feb22 210803 137.300 137.900 136.985 137.500 +0.170 5,758 44,988 +333 Hover/Click
Apr22 210803 139.800 140.035 139.250 139.830 +0.045 2,841 21,942 +395 Hover/Click
Jun22 210803 134.150 134.535 133.735 134.485 +0.355 1,012 7,359 +375 Hover/Click
Total Volume and Open Interest 44,617 299,158 +549  
Feeder Cattle(CME) Weekly Monthly
Aug21 210803 158.735 160.000 158.130 158.900 +0.650 1,447 7,959 -478 Hover/Click
Sep21 210803 162.250 163.830 161.550 162.535 +0.550 3,378 14,756 +118 Hover/Click
Oct21 210803 164.785 166.200 163.985 165.050 +0.565 2,096 10,687 +394 Hover/Click
Nov21 210803 166.535 167.650 165.630 166.700 +0.500 1,206 6,928 +77 Hover/Click
Jan22 210803 166.235 167.250 165.380 166.485 +0.605 422 4,147 -13 Hover/Click
Mar22 210803 166.130 167.330 165.400 166.535 +0.655 229 2,196 +24 Hover/Click
Apr22 210803 167.000 168.400 166.850 167.130 -0.070 33 515 +6 Hover/Click
Total Volume and Open Interest 8,845 47,759 +142  
Lean Hogs(CME) Weekly Monthly
Aug21 210803 108.250 109.380 107.850 109.080 +1.580 6,172 24,972 -1,021 Hover/Click
Oct21 210803 90.130 91.550 89.780 91.380 +1.880 16,641 110,141 +799 Hover/Click
Dec21 210803 83.180 84.380 82.650 84.250 +1.370 7,906 62,899 +785 Hover/Click
Feb22 210803 85.700 86.600 85.080 86.530 +1.130 3,504 34,449 +580 Hover/Click
Apr22 210803 87.400 87.830 86.650 87.780 +0.680 1,656 26,290 +388 Hover/Click
May22 210803 90.130 90.830 90.050 90.830 +0.680 36 638 +13  
Jun22 210803 94.380 94.750 94.000 94.700 +0.450 504 12,935 +87 Hover/Click
Jul22 210803 93.480 94.000 93.250 93.980 +0.500 186 3,371 +92 Hover/Click
Total Volume and Open Interest 36,691 277,847 +1,753  
Class III Milk(CME) Weekly Monthly
Jul21 210803 16.45 16.45 16.44 16.44 -0.02 66 3,960 -39 Hover/Click
Aug21 210803 16.18 16.22 15.93 15.96 -0.15 297 4,635 -55 Hover/Click
Sep21 210803 16.11 16.21 15.75 15.93 -0.22 295 5,255 +139 Hover/Click
Oct21 210803 16.72 16.80 16.44 16.48 -0.19 109 3,357 +44 Hover/Click
Nov21 210803 17.32 17.35 17.27 17.27 -0.11 9 2,636 +6 Hover/Click
Dec21 210803 17.35 17.44 17.31 17.33 -0.03 33 2,141 +17 Hover/Click
Jan22 210803 17.10 17.10 17.10 17.10 -0.07 41 1,318 +8 Hover/Click
Feb22 210803 17.15 17.17 17.15 17.17 unch 22 1,074 +12 Hover/Click
Mar22 210803 17.20 17.20 17.17 17.17 -0.08 14 979 +5 Hover/Click
Apr22 210803 17.30 17.30 17.26 17.26 -0.10 26 577 +18 Hover/Click
May22 210803 17.31 17.31 17.26 17.26 -0.07 12 620 +11 Hover/Click
Jun22 210803 17.32 17.32 17.26 17.26 -0.07 12 550 +10 Hover/Click
Jul22 210803 17.40 17.40 17.40 17.40 -0.02 1 165 +0 Hover/Click
Total Volume and Open Interest 946 27,958 +178  
Cocoa(ICE) Weekly Monthly
Sep21 210803 2371 2433 2361 2426 +63 27,086 93,201 -4,112 Hover/Click
Dec21 210803 2421 2481 2420 2474 +53 21,904 75,975 +2,115 Hover/Click
Mar22 210803 2450 2493 2440 2489 +49 5,994 43,627 -380 Hover/Click
May22 210803 2454 2498 2451 2494 +45 2,324 13,487 +289 Hover/Click
Jul22 210803 2459 2504 2459 2500 +44 1,845 7,799 +200 Hover/Click
Sep22 210803 2483 2513 2483 2507 +43 581 8,811 +9 Hover/Click
Dec22 210803 2492 2513 2491 2507 +42 195 13,257 +23 Hover/Click
Total Volume and Open Interest 61,011 260,839 -784  
Coffee "C"(ICE) Weekly Monthly
Sep21 210803 172.80 177.70 172.05 174.85 +2.05 31,471 109,589 -830 Hover/Click
Dec21 210803 175.75 180.60 175.15 177.85 +2.10 22,239 82,602 +3,044 Hover/Click
Mar22 210803 179.00 183.05 177.70 180.40 +2.15 11,189 53,562 +454 Hover/Click
May22 210803 180.00 184.25 178.75 181.60 +2.10 3,998 19,707 +548 Hover/Click
Jul22 210803 180.40 185.00 179.55 182.40 +2.15 1,291 8,195 +170 Hover/Click
Sep22 210803 180.95 185.45 180.05 183.00 +2.15 714 7,711 +50 Hover/Click
Total Volume and Open Interest 71,900 300,218 +3,715  
Orange Juice(ICE) Weekly Monthly
Sep21 210803 128.45 131.05 128.25 129.35 +1.10 1,201 8,919 -504 Hover/Click
Nov21 210803 131.25 133.60 130.95 132.70 +1.60 402 2,159 +120 Hover/Click
Jan22 210803 134.85 135.35 134.00 135.35 +2.55 29 621 +5 Hover/Click
Mar22 210803 136.15 137.05 136.15 137.05 +2.75 27 46 +11 Hover/Click
May22 210803 138.15 138.15 138.15 138.15 +2.75 5 21 +0 Hover/Click
Jul22 210803 140.15 140.15 140.15 140.15 +2.75       Hover/Click
Total Volume and Open Interest 1,664 11,766 -368  
Sugar #11(ICE) Weekly Monthly
Oct21 210803 17.92 18.24 17.74 17.98 +0.03 58,615 436,221 -5,155 Hover/Click
Mar22 210803 18.48 18.75 18.31 18.55 +0.05 31,802 230,649 +3,077 Hover/Click
May22 210803 17.60 17.84 17.48 17.70 +0.08 8,663 99,401 -554 Hover/Click
Jul22 210803 16.82 17.05 16.76 16.95 +0.07 3,206 86,080 +195 Hover/Click
Oct22 210803 16.44 16.65 16.40 16.55 +0.03 1,080 60,621 -218 Hover/Click
Mar23 210803 16.49 16.61 16.42 16.54 -0.01 907 27,519 +166 Hover/Click
May23 210803 15.70 15.77 15.60 15.74 -0.01 271 12,631 +132 Hover/Click
Jul23 210803 15.01 15.06 14.89 15.05 unch 298 15,215 +72 Hover/Click
Total Volume and Open Interest 105,103 982,113 -2,138  
London Cocoa(LCE) Weekly Monthly
Sep21 210803 1614 1650 1612 1648 +32 5,663 52,388 -2,382 Hover/Click
Dec21 210803 1668 1697 1666 1696 +25 11,826 68,654 +439 Hover/Click
Mar22 210803 1675 1695 1671 1694 +19 7,510 63,771 -664 Hover/Click
May22 210803 1671 1692 1671 1692 +17 3,810 32,684 +52 Hover/Click
Jul22 210803 1670 1690 1670 1688 +13 2,037 16,205 +237 Hover/Click
Sep22 210803 1672 1686 1672 1686 +10 2,667 20,683 +1,411 Hover/Click
Dec22 210803 1670 1682 1670 1682 +9 1,604 9,645 +1,326 Hover/Click
Total Volume and Open Interest 35,669 267,078 +765  
London Sugar(LCE) Weekly Monthly
Oct21 210803 445.50 454.50 442.60 449.60 +2.30 4,790 34,825 -522 Hover/Click
Dec21 210803 464.60 471.90 461.70 466.70 +0.50 1,581 12,748 +121 Hover/Click
Mar22 210803 472.80 479.50 470.70 475.70 +0.50 1,029 11,167 +243 Hover/Click
May22 210803 469.70 477.20 469.20 474.70 +1.90 569 7,682 +197 Hover/Click
Aug22 210803 460.50 466.90 460.50 466.00 +2.70 147 4,944 +101 Hover/Click
Total Volume and Open Interest 8,153 75,163 +175  
Cotton(ICE) Weekly Monthly
Oct21 210803 89.84 90.30 89.64 90.30 +0.23 50 351 +5 Hover/Click
Dec21 210803 89.63 90.10 89.03 89.87 +0.24 13,704 161,114 -1,601 Hover/Click
Mar22 210803 89.16 89.78 88.70 89.58 +0.25 3,455 49,430 +740 Hover/Click
May22 210803 88.34 89.19 88.16 89.02 +0.27 1,015 9,539 +54 Hover/Click
Jul22 210803 87.20 88.00 87.05 87.87 +0.27 616 11,989 +73 Hover/Click
Oct22 210803 83.02 83.02 83.02 83.02 +0.53 0 3 +0 Hover/Click
Total Volume and Open Interest 19,205 248,538 -817  
Lumber(CME) Weekly Monthly
Sep21 210803 625.0 625.0 601.6 606.5 -29.1 182 1,326 +21  
Nov21 210803 635.2 640.2 623.5 626.8 -25.9 113 688 +61  
Jan22 210803 650.0 650.0 650.0 650.0 -20.0 1 172 +0  
Mar22 210803 665.0 665.0 665.0 665.0 -20.0 1 55 +0  
May22 210803 674.0 674.0 674.0 674.0 -20.0 0 7 +0  
Jul22 210803 659.2 659.2 659.2 659.2 -20.0        
Sep22 210803 659.2 659.2 659.2 659.2 -20.0        
Total Volume and Open Interest 297 2,248 +82  
Crude Oil(NYM) Weekly Monthly
Sep21 210803 71.52 71.96 69.19 70.56 -0.70 303,700 458,700 +591 Hover/Click
Oct21 210803 70.86 71.29 68.65 70.03 -0.58 97,779 255,626 -1,584 Hover/Click
Nov21 210803 70.27 70.58 68.05 69.44 -0.47 44,636 162,883 +1,460 Hover/Click
Dec21 210803 69.53 69.84 67.41 68.79 -0.36 66,073 295,091 -504 Hover/Click
Jan22 210803 68.72 69.13 66.82 68.17 -0.29 20,463 84,669 +1,839 Hover/Click
Feb22 210803 68.10 68.49 66.28 67.58 -0.24 6,397 65,447 +15 Hover/Click
Mar22 210803 67.48 67.79 65.75 67.03 -0.21 9,513 98,689 +1,759 Hover/Click
Apr22 210803 66.95 67.06 65.25 66.50 -0.18 1,789 42,754 -94 Hover/Click
May22 210803 66.40 66.51 64.72 66.00 -0.15 2,373 49,792 -754 Hover/Click
Jun22 210803 65.96 66.30 64.24 65.51 -0.13 18,854 143,230 -477 Hover/Click
Jul22 210803 65.39 65.56 63.87 65.00 -0.11 1,398 37,821 -167 Hover/Click
Aug22 210803 64.90 64.90 63.41 64.51 -0.10 1,534 31,609 +288 Hover/Click
Sep22 210803 64.06 64.51 63.09 64.06 -0.09 1,638 55,012 +407 Hover/Click
Oct22 210803 63.00 63.74 62.50 63.63 -0.07 73 22,277 +9 Hover/Click
Nov22 210803 63.10 63.36 62.20 63.22 -0.06 269 28,147 +48 Hover/Click
Dec22 210803 63.09 63.47 61.71 62.83 -0.05 19,461 183,810 +1,662 Hover/Click
Total Volume and Open Interest 605,951 2,319,540 +5,732  
e-miNY Crude Oil(NYM)
Sep21 210803 71.575 71.950 69.200 70.550 -0.700 12,288 2,342 -191  
Oct21 210803 70.850 71.275 68.650 70.025 -0.575 1,334 690 +19  
Nov21 210803 70.100 70.550 68.075 69.450 -0.450 35 226 +0  
Dec21 210803 69.350 69.825 67.450 68.800 -0.350 65 337 +1  
Jan22 210803 68.400 68.750 66.850 68.175 -0.275 8 54 -2  
Feb22 210803 67.850 68.050 66.300 67.575 -0.250 3 26 +0  
Mar22 210803 67.425 67.425 65.825 67.025 -0.225 6 30 +4  
Apr22 210803 67.125 67.300 65.400 66.500 -0.175 10 44 +2  
May22 210803 66.300 66.300 65.200 66.000 -0.150 0 12 +0  
Jun22 210803 64.500 65.625 64.400 65.500 -0.150 5 102 +0  
Total Volume and Open Interest 13,758 3,999 -165  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210803 214.38 215.87 208.92 212.64 -0.94 45,813 141,710 +3,015 Hover/Click
Oct21 210803 214.95 215.92 209.11 212.81 -0.83 18,202 50,544 +2,871 Hover/Click
Nov21 210803 214.41 215.80 209.06 212.81 -0.73 12,122 40,251 +1,812 Hover/Click
Dec21 210803 214.44 215.43 208.81 212.60 -0.67 12,515 50,683 +1,118 Hover/Click
Jan22 210803 213.69 215.00 208.42 212.25 -0.59 6,023 24,834 -420 Hover/Click
Feb22 210803 212.50 214.12 207.68 211.58 -0.52 2,311 11,011 +813 Hover/Click
Mar22 210803 207.53 211.90 206.49 210.41 -0.40 1,946 17,108 -449 Hover/Click
Apr22 210803 208.29 210.30 205.10 208.76 -0.27 760 4,454 -141 Hover/Click
May22 210803 206.58 208.90 204.10 207.69 -0.11 861 3,483 +62 Hover/Click
Jun22 210803 206.96 208.95 203.10 207.04 +0.02 1,871 23,498 +186 Hover/Click
Jul22 210803 206.92 206.92 206.92 206.92 +0.10 277 2,313 +4 Hover/Click
Aug22 210803 206.86 206.86 206.86 206.86 +0.17 183 2,243 +97 Hover/Click
Sep22 210803 203.89 206.84 203.89 206.84 +0.25 79 1,903 +14 Hover/Click
Oct22 210803 206.88 206.88 205.32 206.88 +0.32 24 1,556 +11 Hover/Click
Total Volume and Open Interest 103,445 399,234 +6,393  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210803 228.21 230.33 223.37 227.08 -0.39 59,681 140,673 +593 Hover/Click
Oct21 210803 214.98 216.22 209.51 213.28 -0.43 32,015 64,528 +1,627 Hover/Click
Nov21 210803 209.60 210.54 203.92 207.84 -0.32 14,281 34,535 +1,073 Hover/Click
Dec21 210803 205.84 206.57 200.11 204.03 -0.30 11,287 48,573 +1,295 Hover/Click
Jan22 210803 203.13 203.70 198.27 202.17 -0.29 2,893 11,879 +254 Hover/Click
Feb22 210803 203.02 203.10 197.97 201.72 -0.31 1,320 7,886 +124 Hover/Click
Mar22 210803 199.52 203.70 198.58 202.33 -0.31 1,214 12,102 -120 Hover/Click
Apr22 210803 210.53 215.50 210.53 214.29 -0.24 838 6,021 +132 Hover/Click
May22 210803 210.19 215.10 210.19 213.93 -0.20 938 2,491 +253 Hover/Click
Jun22 210803 213.89 214.48 208.69 212.49 -0.14 577 4,731 +137 Hover/Click
Total Volume and Open Interest 125,782 341,054 +889  
e-miNY RBOB Gasoline(NYM)
Sep21 210803 227.50 227.50 227.08 227.08 -0.39 0 1 +0  
Oct21 210803 213.28 213.28 213.28 213.28 -0.43        
Nov21 210803 207.84 207.84 207.84 207.84 -0.32        
Dec21 210803 204.03 204.03 204.03 204.03 -0.30        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210803 3.959 4.077 3.915 4.027 +0.092 161,866 326,983 -11,093 Hover/Click
Oct21 210803 3.965 4.079 3.921 4.032 +0.094 70,973 155,806 -5,310 Hover/Click
Nov21 210803 4.031 4.134 3.981 4.089 +0.091 30,056 124,217 -434 Hover/Click
Dec21 210803 4.129 4.230 4.082 4.190 +0.089 20,725 73,563 -1,187 Hover/Click
Jan22 210803 4.198 4.293 4.152 4.256 +0.086 39,013 124,932 +3,299 Hover/Click
Feb22 210803 4.113 4.207 4.072 4.175 +0.084 11,160 51,851 +441 Hover/Click
Mar22 210803 3.862 3.962 3.837 3.930 +0.076 21,493 102,018 -238 Hover/Click
Apr22 210803 3.302 3.338 3.290 3.331 +0.030 18,204 105,277 +350 Hover/Click
May22 210803 3.223 3.250 3.215 3.244 +0.021 6,048 86,337 -1,334 Hover/Click
Jun22 210803 3.253 3.279 3.246 3.273 +0.020 2,735 28,840 -284 Hover/Click
Jul22 210803 3.289 3.315 3.284 3.308 +0.019 1,684 23,748 -102 Hover/Click
Aug22 210803 3.296 3.321 3.290 3.315 +0.019 2,281 24,742 +89 Hover/Click
Sep22 210803 3.281 3.308 3.276 3.301 +0.019 2,118 24,326 -88 Hover/Click
Oct22 210803 3.307 3.326 3.296 3.320 +0.018 5,049 59,829 -205 Hover/Click
Nov22 210803 3.367 3.386 3.360 3.381 +0.016 1,830 26,150 +770 Hover/Click
Dec22 210803 3.489 3.503 3.481 3.498 +0.013 672 22,190 +59 Hover/Click
Total Volume and Open Interest 397,394 1,434,026 -15,147  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210803 73.08 73.55 71.05 72.41 -0.48 277,427 536,394 -17,314 Hover/Click
Nov21 210803 72.38 72.82 70.40 71.77 -0.43 103,253 269,638 +13,018 Hover/Click
Dec21 210803 71.69 72.13 69.76 71.12 -0.37 92,328 279,486 -6,826 Hover/Click
Jan22 210803 71.00 71.46 69.17 70.51 -0.32 25,419 126,857 +3,282 Hover/Click
Feb22 210803 70.41 70.85 68.64 69.96 -0.28 16,352 83,268 -1,511 Hover/Click
Mar22 210803 69.92 70.39 68.20 69.50 -0.25 15,131 102,383 -1,047 Hover/Click
Apr22 210803 69.48 69.91 67.82 69.09 -0.22 2,902 41,614 -51 Hover/Click
May22 210803 69.07 69.52 67.49 68.70 -0.20 3,018 42,960 +533 Hover/Click
Jun22 210803 68.68 69.12 67.11 68.33 -0.17 18,133 140,001 +207 Hover/Click
Jul22 210803 67.96 67.96 67.96 67.96 -0.15 1,325 34,532 -428 Hover/Click
Aug22 210803 67.60 67.60 67.60 67.60 -0.14 1,263 29,228 +460 Hover/Click
Sep22 210803 67.26 67.26 67.26 67.26 -0.12 2,255 39,038 +243 Hover/Click
Oct22 210803 66.92 66.92 66.92 66.92 -0.10 728 23,001 +223 Hover/Click
Nov22 210803 66.57 66.57 66.57 66.57 -0.08 714 24,028 +65 Hover/Click
Total Volume and Open Interest 590,923 2,247,586 -95,603  
Gas Oil(ICE) Weekly Monthly
Aug21 210803 598.00 602.00 582.50 591.75 -4.50 37,239 150,275 -7,698 Hover/Click
Sep21 210803 598.75 602.75 583.50 592.75 -4.25 48,654 191,127 +1,551 Hover/Click
Oct21 210803 599.50 603.25 584.50 593.50 -4.25 25,364 163,852 -578 Hover/Click
Nov21 210803 596.75 600.50 582.00 591.00 -4.00 9,236 84,962 +1,826 Hover/Click
Dec21 210803 593.00 596.75 578.25 587.25 -4.00 20,865 165,137 +1,036 Hover/Click
Jan22 210803 590.75 594.25 576.25 585.25 -3.75 5,358 62,371 -1,098 Hover/Click
Feb22 210803 587.75 592.75 575.00 583.75 -3.75 1,489 17,994 +225 Hover/Click
Mar22 210803 585.50 590.50 573.75 582.00 -3.50 1,959 22,062 -151 Hover/Click
Apr22 210803 582.50 588.25 572.50 579.75 -3.25 1,096 8,897 +114 Hover/Click
May22 210803 579.25 585.50 571.25 577.50 -3.00 542 11,672 +30 Hover/Click
Total Volume and Open Interest 157,592 1,031,810 -5,075  
Ethanol(CBOT)
Aug21 210803 2.220 2.220 2.220 2.220 unch        
Sep21 210803 2.220 2.220 2.220 2.220 unch        
Oct21 210803 2.207 2.207 2.207 2.207 unch        
Nov21 210803 2.207 2.207 2.207 2.207 unch        
Dec21 210803 2.207 2.207 2.207 2.207 unch        
Jan22 210803 2.137 2.137 2.137 2.137 unch        
Feb22 210803 2.137 2.137 2.137 2.137 unch        
Mar22 210803 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 2      
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210803 71.39 71.95 69.20 70.56 -0.70 23,025 78,651 -1,415 Hover/Click
Oct21 210803 70.75 71.30 68.67 70.03 -0.58 30,402 66,986 +872 Hover/Click
Nov21 210803 70.30 70.55 68.08 69.44 -0.47 27,026 34,774 +346 Hover/Click
Dec21 210803 69.23 69.76 67.43 68.79 -0.36 31,930 114,770 +279 Hover/Click
Jan22 210803 68.62 68.62 66.95 68.17 -0.29 9,542 16,549 +3 Hover/Click
Feb22 210803 66.94 67.58 66.47 67.58 -0.24 3,211 9,578 +22 Hover/Click
Mar22 210803 67.32 67.32 65.93 67.03 -0.21 2,166 23,078 +166 Hover/Click
Apr22 210803 66.22 66.50 66.15 66.50 -0.18 344 11,260 -71 Hover/Click
May22 210803 66.15 66.15 65.70 66.00 -0.15 472 6,291 +268 Hover/Click
Jun22 210803 65.81 65.81 64.37 65.51 -0.13 5,026 45,744 +832 Hover/Click
Jul22 210803 65.00 65.00 65.00 65.00 -0.11 339 3,668 +184 Hover/Click
Aug22 210803 64.51 64.51 64.51 64.51 -0.10 114 3,565 -92 Hover/Click
Sep22 210803 64.06 64.06 64.06 64.06 -0.09 261 8,350 +158 Hover/Click
Oct22 210803 63.63 63.63 63.63 63.63 -0.07 14 4,509 -12 Hover/Click
Nov22 210803 63.22 63.22 63.22 63.22 -0.06 342 5,384 +307 Hover/Click
Dec22 210803 62.85 62.85 61.81 62.83 -0.05 4,109 89,097 +1,055 Hover/Click
Total Volume and Open Interest 140,867 588,264 +3,948  
US Dollar Index(ICE) Weekly Monthly
Sep21 210803 92.060 92.160 91.895 92.088 +0.022 22,389 40,897 +545 Hover/Click
Dec21 210803 92.045 92.125 91.900 92.063 +0.022 162 1,515 +11 Hover/Click
Mar22 210803 92.000 92.000 91.997 91.997 +0.012 6 123 -6 Hover/Click
Total Volume and Open Interest 22,557 42,539 +550  
Australian Dollar(CME) Weekly Monthly
Sep21 210803 73.65 74.10 73.58 73.96 +0.30 81,822 166,288 +1,097 Hover/Click
Dec21 210803 73.66 74.12 73.62 73.98 +0.29 58 349 +12 Hover/Click
Mar22 210803 73.75 74.14 73.66 74.01 +0.29 15 47 +8 Hover/Click
Total Volume and Open Interest 81,933 166,899 +1,125  
British Pound(CME) Weekly Monthly
Sep21 210803 138.87 139.40 138.84 139.17 +0.24 98,268 179,773 -2,888 Hover/Click
Dec21 210803 138.96 139.43 138.87 139.19 +0.24 58 2,439 +20 Hover/Click
Mar22 210803 139.22 139.43 138.93 139.22 +0.24 0 187 +0 Hover/Click
Total Volume and Open Interest 98,402 184,205 -2,887  
Canadian Dollar(CME) Weekly Monthly
Sep21 210803 79.97 80.06 79.51 79.76 -0.18 79,726 162,619 -1,383 Hover/Click
Dec21 210803 79.99 80.05 79.51 79.75 -0.18 496 7,480 -46 Hover/Click
Mar22 210803 79.62 80.04 79.53 79.76 -0.18 0 634 +0 Hover/Click
Jun22 210803 79.55 79.97 79.55 79.73 -0.18 0 136 +0 Hover/Click
Total Volume and Open Interest 80,261 171,630 -1,428  
Japanese Yen(CME) Weekly Monthly
Sep21 210803 91.51 91.88 91.49 91.68 +0.11 80,664 191,410 -556 Hover/Click
Dec21 210803 91.56 91.94 91.56 91.75 +0.12 44 969 +15 Hover/Click
Mar22 210803 91.87 92.03 91.72 91.86 +0.11 3 7 +0 Hover/Click
Total Volume and Open Interest 80,800 192,933 -570  
Swiss Franc(CME) Weekly Monthly
Sep21 210803 110.58 110.94 110.52 110.72 +0.11 27,294 43,100 -1,924 Hover/Click
Dec21 210803 110.91 111.19 110.79 110.98 +0.11 18 530 -1 Hover/Click
Mar22 210803 111.66 111.66 111.12 111.27 +0.11 0 33 +0 Hover/Click
Total Volume and Open Interest 27,312 43,676 -1,925  
EuroFX(CME) Weekly Monthly
Sep21 210803 118.81 119.03 118.63 118.72 -0.11 163,907 652,399 -79 Hover/Click
Dec21 210803 119.04 119.24 118.85 118.94 -0.10 545 6,947 +79 Hover/Click
Mar22 210803 119.40 119.49 119.12 119.19 -0.11 43 9,662 -3 Hover/Click
Total Volume and Open Interest 164,869 671,453 -8  
Mexican Peso(CME) Weekly Monthly
Sep21 210803 499.50 501.63 499.13 500.00 +0.63 44,406 155,368 +4,384 Hover/Click
Dec21 210803 493.38 494.88 493.38 493.38 +0.63 2 2,795 +0 Hover/Click
Total Volume and Open Interest 44,408 158,201 +4,384  
Brazilian Real(CME) Weekly Monthly
Sep21 210803 193.15 193.20 188.90 191.45 -1.70 14,827 40,863 +2,086 Hover/Click
Oct21 210803 191.20 192.35 188.10 190.70 -1.70 543 382 +202  
Nov21 210803 189.90 189.90 187.60 189.90 -1.70        
Dec21 210803 188.80 189.55 186.65 188.85 -1.65 8 4 +4 Hover/Click
Total Volume and Open Interest 15,378 41,249 -6,979  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210803 165~290 166~140 165~170 166~000 unch 405,203 1,197,517 +6,213 Hover/Click
Dec21 210803 164~120 164~270 164~010 164~140 unch 550 896 +340 Hover/Click
Mar22 210803 164~140 164~140 164~140 164~140 unch       Hover/Click
Total Volume and Open Interest 405,753 1,198,413 +6,553  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210803 134~290 135~060 134~250 135~000 unch 1,753,454 4,065,267 -10,914 Hover/Click
Dec21 210803 134~100 134~190 134~065 134~130 -0~005 1,633 10,063 +653 Hover/Click
Mar22 210803 134~110 134~110 134~110 134~110 -0~005       Hover/Click
Total Volume and Open Interest 1,755,087 4,075,330 -10,261  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210803 124~212 124~260 124~192 124~226 +0~004 984,825 3,457,782 -39,409 Hover/Click
Dec21 210803 124~102 124~114 124~056 124~090 +0~006 1,538 14,478 +1,485 Hover/Click
Mar22 210803 124~090 124~090 124~090 124~090 +0~006       Hover/Click
Total Volume and Open Interest 986,363 3,472,260 -37,924  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210803 110~113 110~120 110~107 110~113 unch 351,695 1,988,186 +5,346 Hover/Click
Dec21 210803 110~074 110~076 110~073 110~073 +0~002 8 1,258 +2 Hover/Click
Mar22 210803 110~073 110~073 110~073 110~073 +0~002       Hover/Click
Total Volume and Open Interest 351,703 1,989,444 +5,348  
Eurodollars(CME) Weekly Monthly
Sep21 210803 99.875 99.880 99.870 99.875 unch 105,480 1,008,794 -4,437  
Dec21 210803 99.830 99.835 99.825 99.830 +0.005 79,196 1,024,484 -11,046  
Mar22 210803 99.850 99.860 99.850 99.855 +0.005 84,392 884,694 +3,800  
Jun22 210803 99.820 99.830 99.810 99.820 +0.005 101,215 777,605 -20,746  
Sep22 210803 99.755 99.765 99.740 99.755 +0.005 100,711 695,534 +5,311  
Dec22 210803 99.625 99.640 99.615 99.630 +0.005 160,031 881,760 +32,880  
Mar23 210803 99.550 99.575 99.540 99.560 +0.005 84,690 1,024,578 +8,359  
Jun23 210803 99.445 99.475 99.435 99.460 +0.005 102,103 870,304 +7,623  
Sep23 210803 99.250 99.290 99.240 99.270 +0.010 80,751 731,129 +1,317  
Dec23 210803 99.150 99.195 99.140 99.175 +0.015 124,365 877,747 -1,656  
Mar24 210803 99.065 99.110 99.055 99.090 +0.015 58,375 350,507 +2,663  
Jun24 210803 98.980 99.025 98.965 99.005 +0.015 71,145 386,595 -1,650  
Sep24 210803 98.895 98.940 98.880 98.920 +0.015 39,954 462,227 +2,617  
Dec24 210803 98.805 98.850 98.790 98.835 +0.015 46,268 771,800 +8,627  
Mar25 210803 98.760 98.800 98.740 98.785 +0.015 25,429 316,444 +2,853  
Jun25 210803 98.705 98.740 98.680 98.725 +0.010 21,147 179,242 +239  
Sep25 210803 98.645 98.690 98.625 98.670 +0.005 18,125 188,073 -66  
Dec25 210803 98.590 98.620 98.560 98.605 +0.005 14,860 180,064 -474  
Total Volume and Open Interest 1,388,536 12,079,068 +45,734  
Ultra T-Bond(CBOT)
Sep21 210803 201~08 202~06 200~18 201~08 -0~02 206,325 1,227,725 -3,359  
Dec21 210803 199~00 200~13 198~27 199~16 -0~02 34 38,301 +11  
Mar22 210803 199~16 199~16 199~16 199~16 -0~02        
Total Volume and Open Interest 206,359 1,266,026 -3,348  
Ultra 10-Yr T-Note(CBOT)
Sep21 210803 151~010 151~145 150~265 151~050 -0~005 301,067 1,457,392 -13,238  
Dec21 210803 148~315 149~170 148~305 149~080 -0~010 206 5,453 +112  
Mar22 210803 149~080 149~080 149~080 149~080 -0~010        
Total Volume and Open Interest 301,273 1,462,845 -13,126  
30 Day Federal Funds(CBOT)
Aug21 210803 99.908 99.910 99.905 99.905 -0.003 3,060 109,699 +900  
Sep21 210803 99.910 99.910 99.905 99.910 unch 2,489 90,131 +507  
Oct21 210803 99.915 99.915 99.910 99.915 unch 9,580 83,641 +3,579  
Nov21 210803 99.920 99.920 99.915 99.920 +0.005 227 93,784 +58  
Dec21 210803 99.920 99.920 99.915 99.920 +0.005 6,849 55,201 +6,073  
Jan22 210803 99.920 99.920 99.915 99.920 +0.005 5,000 72,475 +2,170  
Total Volume and Open Interest 53,348 962,207 -129,929  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210803 152.37 152.50 152.36 152.49 +0.12 623 17,350 +21 Hover/Click
Dec21 210803 152.49 152.49 152.49 152.49 +0.12       Hover/Click
Mar22 210803 152.49 152.49 152.49 152.49 +0.12       Hover/Click
Total Volume and Open Interest 623 17,350 +21  
Euro-Buxl(EUREX)
Sep21 210803 215.82 216.92 215.50 216.46 +0.66 65,855 317,605 +2,394  
Dec21 210803 214.74 214.94 214.48 214.80 +0.64 2 12,554 +1  
Mar22 210803 213.66 213.66 213.66 213.66 +0.66        
Total Volume and Open Interest 65,857 330,159 +2,395  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210803 176.82 177.12 176.67 176.97 +0.15 584,895 1,555,012 +3,337 Hover/Click
Dec21 210803 173.90 174.14 173.83 174.07 +0.15 329 12,968 +156 Hover/Click
Mar22 210803 176.12 176.12 176.12 176.12 +0.15       Hover/Click
Total Volume and Open Interest 585,224 1,567,980 +3,493  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210803 135.42 135.48 135.36 135.43 +0.02 331,699 1,393,203 +23,571 Hover/Click
Dec21 210803 136.24 136.24 136.24 136.24 +0.04 2,690 12,434 +2,676 Hover/Click
Mar22 210803 138.03 138.03 138.03 138.03 +0.02       Hover/Click
Total Volume and Open Interest 334,389 1,405,637 +26,247  
Euro-Schatz(EUREX)
Sep21 210803 112.38 112.39 112.36 112.38 unch 182,955 1,321,145 -30,771  
Dec21 210803 112.38 112.39 112.38 112.39 +0.01 150 963 +150  
Mar22 210803 113.38 113.38 113.38 113.38 unch        
Total Volume and Open Interest 183,105 1,322,108 -30,621  
3-Mth Euribor(EUREX)
Sep21 210803 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210803 100.545 100.545 100.545 100.545 +0.005 0 741 +0  
Mar22 210803 100.545 100.545 100.545 100.545 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,896 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210803 130~03 130~15 130~00 130~10 +0~09 244,861 718,604 -9,730 Hover/Click
Dec21 210803 129~09 129~09 129~09 129~09 +0~09 0 1 +0 Hover/Click
Total Volume and Open Interest 244,861 718,605 -9,730  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210803 99.92 99.92 99.92 99.92 unch 8,800 537,528 -1,330  
Dec21 210803 99.89 99.89 99.89 99.89 unch 16,248 462,623 -2,173  
Mar22 210803 99.75 99.75 99.74 99.75 unch 18,573 479,809 -5,033  
Jun22 210803 99.67 99.67 99.65 99.66 unch 22,820 321,434 +2,773  
Sep22 210803 99.60 99.61 99.59 99.60 +0.00 26,171 352,326 -2,519  
Dec22 210803 99.56 99.57 99.55 99.56 +0.01 22,320 364,641 +1,490  
Total Volume and Open Interest 245,328 4,390,380 +849  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210803 100.540 100.540 100.535 100.540 unch 15,130 407,414 -1,585  
Dec21 210803 100.545 100.550 100.540 100.545 unch 30,082 426,992 -6,279  
Mar22 210803 100.545 100.545 100.540 100.545 +0.005 29,955 291,075 +2,778  
Total Volume and Open Interest 466,318 4,168,495 -5,778  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210803 99.98 99.98 99.97 99.98 unch 2,927 122,326 -311  
Dec21 210803 99.95 99.96 99.95 99.96 unch 10,527 130,892 -5,048  
Mar22 210803 99.93 99.93 99.92 99.93 unch 7,883 144,418 +3,452  
Jun22 210803 99.87 99.89 99.86 99.87 -0.01 16,167 174,463 +8,363  
Sep22 210803 99.78 99.80 99.76 99.78 -0.01 14,371 121,335 +3,511  
Dec22 210803 99.68 99.70 99.65 99.67 -0.01 11,548 84,991 +1,857  
Mar23 210803 99.58 99.60 99.55 99.56 -0.02 13,204 48,931 -964  
Jun23 210803 99.48 99.51 99.45 99.46 -0.02 7,680 48,973 +478  
Sep23 210803 99.41 99.41 99.37 99.37 -0.03 200 4,917 +200  
Dec23 210803 99.33 99.33 99.27 99.29 -0.01 0 1,813 -10  
Total Volume and Open Interest 84,507 883,439 +11,528  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210803 98.82 98.89 98.81 98.85 +0.02 185,092 1,267,993 -1,666  
Dec21 210803 98.81 98.81 98.81 98.81 +0.02        
Total Volume and Open Interest 185,092 1,267,993 -1,666  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210803 99.71 99.74 99.71 99.71 -0.01 101,886 790,512 +6,285  
Dec21 210803 99.60 99.60 99.60 99.60 -0.01        
Total Volume and Open Interest 101,886 790,512 +6,285  
Gold(CMX) Weekly Monthly
Aug21 210803 1812.3 1813.5 1806.0 1810.1 -8.0 3,100 4,504 -14,529 Hover/Click
Oct21 210803 1814.1 1815.7 1807.3 1811.7 -8.1 7,470 45,343 +693 Hover/Click
Dec21 210803 1816.8 1818.2 1809.5 1814.1 -8.1 157,136 401,446 -8,914 Hover/Click
Feb22 210803 1817.9 1819.2 1811.8 1816.1 -8.1 1,084 21,713 +389 Hover/Click
Apr22 210803 1817.6 1820.4 1814.9 1817.9 -8.0 912 6,145 +99 Hover/Click
Jun22 210803 1818.7 1820.8 1818.5 1819.5 -7.9 813 5,376 +206 Hover/Click
Aug22 210803 1821.3 1821.3 1821.3 1821.3 -7.8 206 304 +99 Hover/Click
Oct22 210803 1822.8 1822.8 1822.8 1822.8 -7.6 212 188 +92 Hover/Click
Dec22 210803 1822.5 1824.4 1822.4 1824.1 -7.6 7 1,453 +5 Hover/Click
Feb23 210803 1827.1 1827.1 1827.1 1827.1 -7.6       Hover/Click
Apr23 210803 1830.3 1830.3 1830.3 1830.3 -7.6       Hover/Click
Jun23 210803 1833.5 1833.5 1833.5 1833.5 -7.6 0 9 +0 Hover/Click
Total Volume and Open Interest 172,578 488,404 -22,076  
Silver(CMX) Weekly Monthly
Sep21 210803 2547.0 2566.5 2527.0 2558.2 +0.7 43,333 106,754 -1,988 Hover/Click
Dec21 210803 2551.5 2571.5 2533.0 2563.3 +0.5 2,245 30,897 +183 Hover/Click
Mar22 210803 2546.5 2571.5 2540.0 2568.4 +0.4 372 4,547 -98 Hover/Click
May22 210803 2560.5 2575.5 2550.0 2572.3 +0.3 133 733 -14 Hover/Click
Jul22 210803 2579.5 2579.5 2577.1 2577.1 +0.4 148 343 +100 Hover/Click
Sep22 210803 2567.5 2580.3 2567.5 2580.3 +0.4 33 94 +25 Hover/Click
Dec22 210803 2587.0 2587.0 2587.0 2587.0 +0.4 1 99 +0 Hover/Click
Total Volume and Open Interest 46,687 144,930 -3,122  
Platinum(NYMEX) Weekly Monthly
Oct21 210803 1055.4 1055.4 1036.3 1046.9 -9.4 18,105 57,777 +1,126 Hover/Click
Jan22 210803 1050.6 1056.5 1039.8 1049.9 -9.0 632 3,401 +229 Hover/Click
Apr22 210803 1043.0 1052.6 1043.0 1052.6 -9.1 23 331 +1 Hover/Click
Jul22 210803 1055.6 1055.6 1055.6 1055.6 -9.3 17 38 +8 Hover/Click
Total Volume and Open Interest 18,904 61,712 +1,464  
Palladium(NYMEX) Weekly Monthly
Sep21 210803 2687.50 2708.50 2634.50 2645.30 -38.80 1,718 8,732 -9 Hover/Click
Dec21 210803 2711.50 2711.50 2640.00 2650.90 -39.60 251 1,431 +93 Hover/Click
Mar22 210803 2680.00 2699.00 2649.30 2649.30 -39.60 0 28 +0 Hover/Click
Total Volume and Open Interest 1,969 10,193 +82  
Copper(CMX) Weekly Monthly
Sep21 210803 443.30 444.25 433.85 438.60 -4.70 65,363 118,657 +176 Hover/Click
Dec21 210803 441.80 443.15 433.15 437.45 -4.10 12,054 57,053 +1,634 Hover/Click
Mar22 210803 441.50 442.50 432.80 437.05 -4.10 2,325 23,331 -228 Hover/Click
May22 210803 441.20 441.20 433.10 436.45 -4.10 560 3,509 +255 Hover/Click
Jul22 210803 433.10 436.35 432.70 436.00 -4.00 238 1,274 -14 Hover/Click
Total Volume and Open Interest 81,817 214,550 +2,152  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210803 34765 35009 34602 34998 +277 151,872 105,430 -678 Hover/Click
Dec21 210803 34650 34881 34492 34881 +281 50 770 -1 Hover/Click
Mar22 210803 34814 34814 34447 34814 +281 0 10 +0 Hover/Click
Jun22 210803 34697 34697 34357 34697 +280 0 1 +0 Hover/Click
Total Volume and Open Interest 151,922 106,211 -679  
S & P 500(CME) Weekly Monthly
Sep21 210803 4396.00 4415.00 4389.00 4415.00 +35.25 2,706 27,268 -1,221  
Dec21 210803 4405.00 4405.00 4405.00 4405.00 +35.50        
Mar22 210803 1120.70 1120.70 1120.70 1120.70 +35.80        
Jun22 210803 1112.40 1112.40 1112.40 1112.40 +36.00        
Total Volume and Open Interest 2,706 27,342 -1,221  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210803 4383.75 4417.00 4365.25 4415.00 +35.25 1,376,982 2,568,657 +2,807 Hover/Click
Dec21 210803 4374.25 4406.25 4355.50 4405.00 +35.50 2,663 62,089 +621 Hover/Click
Mar22 210803 4372.50 4399.00 4348.25 4397.50 +35.75 30 1,211 -7 Hover/Click
Jun22 210803 4389.25 4389.25 4389.25 4389.25 +36.00 0 45,853 +0 Hover/Click
Total Volume and Open Interest 1,379,675 2,677,856 +3,421  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210803 14962.25 15050.00 14849.00 15046.25 +93.50 505,630 223,459 -3,935 Hover/Click
Dec21 210803 14946.00 15037.00 14840.25 15034.50 +93.00 1,095 2,017 +14 Hover/Click
Mar22 210803 14875.00 15033.25 14847.25 15033.25 +93.25 12 29 +0 Hover/Click
Total Volume and Open Interest 506,737 225,512 -3,921  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210803 2691.40 2707.00 2665.80 2703.70 +16.20 8,316 43,892 +13 Hover/Click
Dec21 210803 2698.50 2698.50 2662.90 2698.50 +16.10 3 8 +0 Hover/Click
Mar22 210803 2721.50 2721.50 2721.50 2721.50 +16.40       Hover/Click
Total Volume and Open Interest 8,319 43,900 +13  
Volatility Index(CBOE)
Aug21 210803 21.10 21.45 19.80 19.85 -1.30 66,005 132,323 -4,583  
Sep21 210803 22.60 22.82 21.75 21.84 -0.88 47,100 86,800 +7,235  
Oct21 210803 23.30 23.55 22.74 22.83 -0.62 12,482 38,188 +585  
Nov21 210803 23.60 23.80 23.11 23.18 -0.52 5,347 21,238 -362  
Total Volume and Open Interest 137,995 309,554 +3,892  
S & P 600(CME)
Sep21 210803 1344.90 1344.90 1344.90 1344.90 +10.00        
Dec21 210803 1345.70 1345.70 1345.70 1345.70 +10.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210803 2212.90 2228.90 2181.70 2219.40 +8.50 174,659 450,144 -2,265 Hover/Click
Dec21 210803 2210.20 2223.70 2177.80 2214.70 +8.40 105 1,605 -11 Hover/Click
Mar22 210803 2211.20 2211.20 2211.20 2211.20 +7.70 3 1 -2 Hover/Click
Total Volume and Open Interest 174,767 451,750 -2,278  
Nikkei 225(CME)
Sep21 210803 27575 27730 27425 27685 +160 6,015 15,719 +236  
Dec21 210803 27320 27555 27290 27525 +155 27 29 +0  
Total Volume and Open Interest 6,042 15,748 +236  
Nikkei 225(SGX) Weekly Monthly
Sep21 210803 27745 27825 27465 27570 -155 58,286 120,149 +2,221  
Dec21 210803 27405 27405 27395 27395 -155 8 10,898 +0  
Mar22 210803 27360 27360 27360 27360 -155 0 623 +0  
Total Volume and Open Interest 58,298 154,366 +2,621  
Nikkei 225 Mini(JPX)
Sep21 210803 27530 27710 27465 27580 -160 679,287 285,349 +20,866  
Dec21 210803 27585 27625 27275 27370 -190 19,443 12,107 +799  
Mar22 210803 27495 27550 27225 27330 -160 460 2,669 +108  
Total Volume and Open Interest 732,219 347,285 +14,078  
Nikkei 225(JPX)
Sep21 210803 27520 27710 27460 27580 -160 44,893 196,737 +4,089  
Dec21 210803 27310 27510 27290 27370 -190 656 43,278 -49  
Mar22 210803 27210 27330 27210 27330 -160 16 3,478 +4  
Total Volume and Open Interest 45,573 292,144 +3,898  
Nikkei 225(CME) Yen
Sep21 210803 27555 27705 27410 27670 +170 27,728 48,133 +1,024  
Dec21 210803 27265 27485 27245 27475 +160 0 14 +0  
Mar22 210803 27400 27400 27400 27400 +125        
Total Volume and Open Interest 27,728 48,147 +1,024  
Nikkei 225(CME) e-Mini Yen
Sep21 210803 27670 27670 27670 27670 +170        
Dec21 210803 27480 27480 27480 27480 +160        
Mar22 210803 27400 27400 27400 27400 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210803 6675.0 6748.5 6671.5 6722.0 +48.5 58,903 263,999 +7,405  
Sep21 210803 6671.5 6744.5 6671.5 6718.0 +48.5 158 15,709 +27  
Oct21 210803 6703.0 6703.0 6703.0 6703.0 +49.0        
Dec21 210803 6689.0 6689.0 6689.0 6689.0 +48.5 6 28,509 +1  
Mar22 210803 6670.5 6670.5 6670.5 6670.5 +47.5        
Jun22 210803 6536.5 6536.5 6536.5 6536.5 +42.0        
Total Volume and Open Interest 59,067 317,721 +7,433  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210803 26125 26228 25703 26055 -66 132,891 92,931 -682  
Sep21 210803 26045 26130 25625 25974 -61 776 3,116 +49  
Total Volume and Open Interest 133,824 100,825 -11,596  
DAX(EUREX) Weekly Monthly
Sep21 210803 15537.0 15596.0 15481.0 15544.0 -34.0 69,701 81,584 +5,533  
Dec21 210803 15501.0 15553.0 15470.0 15518.0 -34.0 24 409 -1  
Mar22 210803 15499.0 15499.0 15499.0 15499.0 -34.0 0 54 +0  
Total Volume and Open Interest 69,725 82,047 +5,532  
Mini-DAX(EUREX)
Sep21 210803 15529.0 15596.0 15481.0 15544.0 -34.0 48,596 16,555 +903  
Dec21 210803 15536.0 15565.0 15470.0 15518.0 -34.0 21 381 -4  
Mar22 210803 15499.0 15499.0 15499.0 15499.0 -34.0 4 18 +0  
Total Volume and Open Interest 48,621 16,954 +899  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210803 4106 4125 4096 4113 -1 728,185 3,002,258 +107,408  
Dec21 210803 4084 4099 4079 4089 -1 494 117,987 +458  
Mar22 210803 4074 4074 4074 4074 +1 2 7,594 +0  
Total Volume and Open Interest 728,681 3,144,775 +107,866  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210803 12170 12204 12125 12152 +5 37,854 148,050 +5,698  
Dec21 210803 12133 12160 12120 12120 +5 6 811 +4  
Mar22 210803 11999 11999 11999 11999 +5 0 2 +0  
Total Volume and Open Interest 37,860 148,863 +5,702  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210803 6996.50 7054.50 6991.00 7036.50 +22.00 97,479 590,281 -3,162  
Dec21 210803 7003.50 7003.50 7003.50 7003.50 +21.50 2,318 2,350 +2,191  
Mar22 210803 6933.50 6933.50 6933.50 6933.50 +21.50 12 34 +12  
Total Volume and Open Interest 99,809 592,668 -959  
SPI 200(SFE) Weekly Monthly
Sep21 210803 7396.0 7399.0 7353.0 7372.0 -14.0 35,667 271,613 +1,077  
Dec21 210803 7343.0 7343.0 7343.0 7343.0 -14.0 0 147 +0  
Mar22 210803 7276.0 7276.0 7276.0 7276.0 -14.0        
Total Volume and Open Interest 35,680 272,603 +1,083  
FTSE MIB(ISE)
Sep21 210803 25320.00 25460.00 25255.00 25335.00 -8.00 13,612 74,629 +503  
Dec21 210803 25035.00 25070.00 24940.00 24988.00 -10.00 19 668 +9  
Mar22 210803 24803.00 24803.00 24803.00 24803.00 unch 0 6 +0  
Total Volume and Open Interest 13,631 75,303 +512  
KOSPI 200(KFE)
Sep21 210803 425.85 430.40 425.60 430.30 +3.85 237,823 257,005 +6,784  
Dec21 210803 425.35 429.80 425.15 429.65 +3.45 252 29,089 +18  
Mar22 210803 427.15 427.15 427.15 427.15 +3.85 0 2,755 +0  
Total Volume and Open Interest 238,075 306,262 +6,802  
GSCI(CME) Weekly Monthly
Aug21 210803 527.50 533.60 524.55 530.15 -3.20 93 1,667 -36  
Sep21 210803 527.75 531.90 522.45 527.75 -2.60 44 64 +44  
Oct21 210803 525.75 525.75 525.75 525.75 -6.60        
Total Volume and Open Interest 137 1,731 +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

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!!!