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 Thu August 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210805 1403.50 1415.00 1393.50 1402.50 -1.00 2,286 3,954 -1,564 Hover/Click
Sep21 210805 1333.50 1347.75 1322.00 1335.75 +3.75 23,947 42,979 -1,914 Hover/Click
Nov21 210805 1326.25 1339.50 1315.00 1328.50 +2.75 113,453 371,148 -956 Hover/Click
Jan22 210805 1330.50 1343.75 1319.75 1333.00 +2.50 16,446 70,075 +963 Hover/Click
Mar22 210805 1329.25 1341.75 1318.50 1331.00 +2.25 10,110 87,459 +522 Hover/Click
May22 210805 1329.50 1342.50 1319.25 1331.25 +1.75 3,948 38,103 +493 Hover/Click
Jul22 210805 1328.50 1341.75 1318.75 1330.50 +1.50 4,181 22,627 +239 Hover/Click
Aug22 210805 1311.75 1325.00 1305.25 1314.50 +0.50 86 988 -2 Hover/Click
Sep22 210805 1268.75 1284.75 1266.25 1275.00 -0.25 101 1,583 +20 Hover/Click
Nov22 210805 1250.00 1261.50 1243.75 1251.25 -2.00 1,349 15,283 +94 Hover/Click
Jan23 210805 1255.00 1259.75 1244.50 1250.50 -2.75 9 683 +3 Hover/Click
Mar23 210805 1245.00 1245.00 1232.50 1235.25 -4.75 5 466 +3 Hover/Click
May23 210805 1230.75 1230.75 1230.75 1230.75 -4.75 0 19 +0 Hover/Click
Jul23 210805 1231.50 1237.75 1231.50 1231.50 -4.25 0 80 +0 Hover/Click
Total Volume and Open Interest 175,922 655,874 -2,098  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210805 354.00 357.80 353.60 356.90 +3.80 565 728 -371 Hover/Click
Sep21 210805 351.70 357.30 349.90 355.50 +4.00 16,133 57,998 -242 Hover/Click
Oct21 210805 351.00 356.10 348.60 354.20 +3.60 7,902 32,850 +912 Hover/Click
Dec21 210805 354.00 359.20 351.80 357.30 +3.30 41,860 155,483 +880 Hover/Click
Jan22 210805 355.20 360.10 352.60 358.30 +3.40 8,514 30,059 +472 Hover/Click
Mar22 210805 355.50 359.90 353.30 358.50 +3.00 5,836 36,389 +817 Hover/Click
May22 210805 356.30 360.40 354.20 359.10 +2.60 2,643 19,717 +411 Hover/Click
Jul22 210805 359.00 362.80 356.90 361.60 +2.50 1,916 11,479 +353 Hover/Click
Aug22 210805 356.30 360.90 356.10 359.80 +1.90 339 3,063 +133 Hover/Click
Sep22 210805 353.80 356.60 353.10 355.40 +0.80 305 2,591 +114 Hover/Click
Total Volume and Open Interest 86,252 358,871 +3,562  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210805 62.26 63.30 62.26 62.47 -0.30 196 282 -139 Hover/Click
Sep21 210805 62.32 62.68 61.04 61.47 -0.85 20,918 67,131 -1,081 Hover/Click
Oct21 210805 61.74 62.12 60.55 60.97 -0.79 16,746 43,371 +816 Hover/Click
Dec21 210805 61.52 61.95 60.45 60.86 -0.68 53,413 180,929 +1,752 Hover/Click
Jan22 210805 61.00 61.56 60.16 60.54 -0.54 10,719 49,349 +1,268 Hover/Click
Mar22 210805 60.13 60.77 59.48 59.85 -0.38 5,947 38,333 -376 Hover/Click
May22 210805 59.30 59.93 58.72 59.10 -0.29 3,161 24,763 +109 Hover/Click
Jul22 210805 58.49 59.25 58.06 58.46 -0.27 2,369 16,530 +499 Hover/Click
Aug22 210805 57.21 58.41 57.21 57.64 -0.29 264 1,545 +18 Hover/Click
Sep22 210805 57.40 57.51 56.53 56.72 -0.33 86 1,905 +5 Hover/Click
Total Volume and Open Interest 114,104 438,467 +2,885  
Canola(WCE) Weekly Monthly
Nov21 210805 871.8 882.5 867.4 879.4 +6.6 12,761 124,559 -1,151 Hover/Click
Jan22 210805 858.7 868.0 855.0 864.3 +5.4 5,373 56,910 +157 Hover/Click
Mar22 210805 843.0 851.0 842.4 848.2 +3.1 3,033 20,582 +241 Hover/Click
May22 210805 823.4 832.5 823.3 828.8 +3.6 1,067 5,719 -155 Hover/Click
Jul22 210805 798.8 809.9 798.8 804.6 +4.1 472 3,984 +3 Hover/Click
Total Volume and Open Interest 22,901 213,112 -961  
Corn(CBOT) Weekly Monthly
Sep21 210805 546.75 560.75 545.75 555.75 +10.00 95,208 359,615 -12,630 Hover/Click
Dec21 210805 547.00 558.00 545.75 553.00 +6.25 155,031 658,298 +3,287 Hover/Click
Mar22 210805 555.00 565.00 553.75 561.00 +6.00 29,509 191,130 +2,976 Hover/Click
May22 210805 560.00 569.50 558.75 565.75 +5.75 10,035 76,476 -32 Hover/Click
Jul22 210805 560.75 569.50 559.25 566.25 +5.25 14,139 81,370 -159 Hover/Click
Sep22 210805 520.75 528.50 519.75 527.00 +5.50 12,488 29,937 +4,047 Hover/Click
Dec22 210805 505.50 509.75 504.25 507.25 +1.25 4,843 65,834 +778 Hover/Click
Mar23 210805 513.00 516.00 511.50 513.75 +1.00 219 2,606 +93 Hover/Click
May23 210805 517.25 519.00 516.25 517.25 +0.75 3 247 +2 Hover/Click
Jul23 210805 520.00 521.75 518.25 519.25 +0.50 14 1,043 +11 Hover/Click
Total Volume and Open Interest 321,591 1,471,063 -1,573  
Wheat(CBOT) Weekly Monthly
Sep21 210805 714.75 725.50 709.75 712.75 -4.50 73,891 150,583 +147 Hover/Click
Dec21 210805 725.75 737.00 722.25 725.25 -3.50 50,255 134,939 +3,198 Hover/Click
Mar22 210805 735.50 746.50 733.00 735.50 -2.50 12,867 46,149 +790 Hover/Click
May22 210805 737.50 747.00 733.75 736.25 -2.75 3,308 7,422 +287 Hover/Click
Jul22 210805 713.00 722.00 709.25 711.50 -4.00 3,406 22,348 +134 Hover/Click
Sep22 210805 717.00 722.00 710.50 713.00 -3.50 353 2,677 +86 Hover/Click
Total Volume and Open Interest 144,640 373,529 +4,747  
Wheat(KCBT) Weekly Monthly
Sep21 210805 692.25 702.25 687.75 691.50 -2.75 29,744 93,909 +1,202 Hover/Click
Dec21 210805 703.50 713.75 699.50 703.00 -2.50 20,950 83,377 +1,145 Hover/Click
Mar22 210805 712.50 722.50 709.00 712.75 -1.75 7,020 31,373 +1,815 Hover/Click
May22 210805 716.25 723.50 711.25 715.00 -1.75 1,043 6,933 +82 Hover/Click
Jul22 210805 696.00 700.75 689.00 693.25 -3.00 1,948 6,859 +183 Hover/Click
Sep22 210805 694.75 700.50 689.25 694.00 -3.25 340 1,140 +97 Hover/Click
Dec22 210805 705.50 705.50 694.75 699.25 -3.50 514 2,018 +185 Hover/Click
Total Volume and Open Interest 61,582 225,807 +4,725  
Wheat(MGE) Weekly Monthly
Sep21 210805 903.00 912.25 891.00 903.75 +0.75 3,988 37,237 -1,337 Hover/Click
Dec21 210805 891.25 901.00 880.00 892.25 +0.50 3,260 29,182 +127 Hover/Click
Mar22 210805 878.50 884.75 867.75 879.75 +1.25 398 9,395 -23 Hover/Click
May22 210805 864.25 872.25 864.00 868.25 +1.50 112 3,064 +3 Hover/Click
Jul22 210805 858.25 858.25 854.25 854.25 +1.25 16 919 +1 Hover/Click
Sep22 210805 778.00 779.25 775.00 779.25 +1.25 47 892 -3 Hover/Click
Total Volume and Open Interest 9,622 81,057 -1,230  
Oats(CBOT) Weekly Monthly
Sep21 210805 449.25 467.50 449.25 460.50 +16.50 51 310 -30 Hover/Click
Dec21 210805 443.00 461.50 443.00 452.50 +9.00 267 3,895 -70 Hover/Click
Mar22 210805 442.75 455.75 442.75 450.50 +8.75 0 198 +0 Hover/Click
May22 210805 448.75 450.00 448.75 448.75 +8.50 0 54 +0 Hover/Click
Total Volume and Open Interest 318 4,473 -100  
Rough Rice(CBOT) Weekly Monthly
Sep21 210805 13.17 13.37 13.16 13.28 +0.09 346 6,414 -94 Hover/Click
Nov21 210805 13.50 13.61 13.48 13.55 +0.07 115 954 +88 Hover/Click
Jan22 210805 13.65 13.65 13.65 13.65 +0.04 0 158 +0 Hover/Click
Mar22 210805 13.73 13.73 13.73 13.73 +0.03 2 199 -2 Hover/Click
Total Volume and Open Interest 463 7,725 -8  
Live Cattle(CME) Weekly Monthly
Aug21 210805 124.080 124.300 122.500 122.580 -1.470 7,861 26,489 -3,065 Hover/Click
Oct21 210805 128.800 129.235 127.500 127.580 -1.405 21,493 126,503 -853 Hover/Click
Dec21 210805 133.850 134.435 132.685 132.785 -1.165 8,984 62,529 -669 Hover/Click
Feb22 210805 137.750 138.285 136.800 137.035 -0.865 8,363 44,713 -571 Hover/Click
Apr22 210805 139.985 140.330 139.050 139.235 -0.915 4,473 23,048 +549 Hover/Click
Jun22 210805 134.600 134.900 133.700 133.935 -0.765 1,124 7,811 +83 Hover/Click
Total Volume and Open Interest 52,987 294,665 -4,291  
Feeder Cattle(CME) Weekly Monthly
Aug21 210805 159.130 159.300 157.350 157.650 -1.550 1,488 7,128 -367 Hover/Click
Sep21 210805 162.630 163.035 160.985 161.150 -1.730 4,968 15,306 +433 Hover/Click
Oct21 210805 165.130 165.600 163.650 163.850 -1.600 3,779 11,537 +544 Hover/Click
Nov21 210805 166.880 167.250 165.350 165.550 -1.635 1,629 7,377 +248 Hover/Click
Jan22 210805 166.550 166.880 164.850 165.100 -1.700 707 4,417 +80 Hover/Click
Mar22 210805 166.450 166.650 164.600 164.850 -1.780 548 2,421 +176 Hover/Click
Apr22 210805 167.400 167.500 166.000 166.200 -1.680 81 514 -5 Hover/Click
Total Volume and Open Interest 13,281 49,332 +1,134  
Lean Hogs(CME) Weekly Monthly
Aug21 210805 109.500 109.650 108.500 109.480 unch 9,037 21,188 -2,487 Hover/Click
Oct21 210805 89.680 89.700 87.130 87.130 -3.000 16,686 112,456 +2,061 Hover/Click
Dec21 210805 83.530 83.530 80.530 80.880 -2.650 7,680 63,562 +569 Hover/Click
Feb22 210805 85.800 86.100 83.130 84.000 -2.100 5,520 36,820 +1,574 Hover/Click
Apr22 210805 86.950 86.950 84.630 85.730 -1.620 1,871 26,889 +297 Hover/Click
May22 210805 89.500 89.500 88.350 88.530 -1.970 13 663 +11  
Jun22 210805 94.250 94.280 91.930 92.950 -1.500 961 13,578 +466 Hover/Click
Jul22 210805 93.480 93.500 91.500 92.730 -1.200 219 3,429 +36 Hover/Click
Total Volume and Open Interest 42,458 280,987 +2,738  
Class III Milk(CME) Weekly Monthly
Aug21 210805 16.21 16.30 16.05 16.09 +0.06 376 4,541 +0 Hover/Click
Sep21 210805 16.35 16.56 16.18 16.40 +0.36 330 5,449 +74 Hover/Click
Oct21 210805 16.82 16.96 16.68 16.88 +0.34 112 3,495 +51 Hover/Click
Nov21 210805 17.61 17.61 17.42 17.60 +0.33 54 2,672 +19 Hover/Click
Dec21 210805 17.40 17.58 17.40 17.57 +0.25 25 2,160 +7 Hover/Click
Jan22 210805 17.17 17.22 17.17 17.17 +0.10 25 1,328 +9 Hover/Click
Feb22 210805 17.24 17.26 17.24 17.26 +0.12 4 1,078 -2 Hover/Click
Mar22 210805 17.31 17.32 17.31 17.31 +0.13 7 977 +1 Hover/Click
Apr22 210805 17.40 17.41 17.40 17.40 +0.14 6 591 +6 Hover/Click
May22 210805 17.38 17.41 17.38 17.40 +0.15 11 637 +10 Hover/Click
Jun22 210805 17.44 17.44 17.44 17.44 +0.19 10 563 +6 Hover/Click
Jul22 210805 17.49 17.50 17.49 17.50 +0.10 0 166 +0 Hover/Click
Aug22 210805 17.55 17.60 17.50 17.60 +0.12 0 174 +0 Hover/Click
Total Volume and Open Interest 960 24,350 -3,726  
Cocoa(ICE) Weekly Monthly
Sep21 210805 2392 2431 2388 2405 +12 31,834 82,241 -8,205 Hover/Click
Dec21 210805 2444 2476 2440 2457 +12 27,581 80,535 +2,917 Hover/Click
Mar22 210805 2465 2494 2465 2482 +14 7,139 44,504 +478 Hover/Click
May22 210805 2470 2499 2469 2489 +14 2,356 15,469 +1,639 Hover/Click
Jul22 210805 2500 2503 2484 2493 +12 1,186 7,892 +120 Hover/Click
Sep22 210805 2502 2511 2491 2500 +12 570 9,017 +226 Hover/Click
Dec22 210805 2506 2510 2490 2501 +13 602 13,369 +93 Hover/Click
Total Volume and Open Interest 71,773 258,421 -2,227  
Coffee "C"(ICE) Weekly Monthly
Sep21 210805 175.65 177.65 173.30 176.90 +1.25 18,664 106,966 -651 Hover/Click
Dec21 210805 178.80 180.65 176.30 179.90 +1.20 14,468 86,480 +1,281 Hover/Click
Mar22 210805 181.45 183.10 179.00 182.50 +1.25 6,170 55,436 +515 Hover/Click
May22 210805 183.00 184.25 180.15 183.65 +1.20 3,727 21,550 +918 Hover/Click
Jul22 210805 183.50 185.00 181.05 184.45 +1.15 794 8,128 -18 Hover/Click
Sep22 210805 182.75 185.15 181.70 185.15 +1.20 385 7,907 +58 Hover/Click
Total Volume and Open Interest 44,450 305,341 +2,088  
Orange Juice(ICE) Weekly Monthly
Sep21 210805 132.00 135.90 131.95 134.80 +1.85 1,350 7,786 -925 Hover/Click
Nov21 210805 135.25 139.05 135.25 138.05 +1.80 1,008 3,333 +800 Hover/Click
Jan22 210805 141.00 141.10 139.25 140.35 +1.75 33 629 +9 Hover/Click
Mar22 210805 142.45 142.45 142.10 142.10 +1.75 2 49 +1 Hover/Click
May22 210805 143.50 143.50 143.20 143.20 +1.75 0 21 +0 Hover/Click
Jul22 210805 144.55 144.55 144.55 144.55 +1.10       Hover/Click
Total Volume and Open Interest 2,393 11,818 -115  
Sugar #11(ICE) Weekly Monthly
Oct21 210805 18.00 18.69 17.83 18.62 +0.69 49,394 433,588 -3,067 Hover/Click
Mar22 210805 18.61 19.21 18.42 19.18 +0.65 26,379 230,870 -275 Hover/Click
May22 210805 17.78 18.29 17.62 18.28 +0.57 11,360 103,251 +2,544 Hover/Click
Jul22 210805 17.04 17.45 16.90 17.45 +0.47 5,779 86,848 +464 Hover/Click
Oct22 210805 16.67 17.01 16.54 17.01 +0.41 1,843 60,485 -161 Hover/Click
Mar23 210805 16.64 16.95 16.56 16.95 +0.35 1,495 27,986 +352 Hover/Click
May23 210805 15.88 16.13 15.85 16.13 +0.28 920 12,714 +137 Hover/Click
Jul23 210805 15.19 15.43 15.19 15.37 +0.20 976 16,032 +393 Hover/Click
Total Volume and Open Interest 99,796 987,110 +1,446  
London Cocoa(LCE) Weekly Monthly
Sep21 210805 1633 1649 1633 1637 -1 9,417 49,362 -1,619 Hover/Click
Dec21 210805 1686 1698 1685 1687 -2 12,436 71,634 +2,266 Hover/Click
Mar22 210805 1692 1699 1688 1690 -2 5,395 64,458 +1,268 Hover/Click
May22 210805 1688 1696 1685 1687 -2 1,952 33,230 +305 Hover/Click
Jul22 210805 1690 1692 1681 1683 -1 1,193 17,008 +432 Hover/Click
Sep22 210805 1688 1691 1679 1681 -2 1,048 21,033 -67 Hover/Click
Dec22 210805 1683 1688 1676 1678 -2 473 10,346 +153 Hover/Click
Total Volume and Open Interest 32,047 270,384 +2,816  
London Sugar(LCE) Weekly Monthly
Oct21 210805 446.50 462.30 446.00 461.80 +14.50 4,550 34,450 -55 Hover/Click
Dec21 210805 464.60 478.30 463.70 477.50 +12.70 1,295 13,226 +377 Hover/Click
Mar22 210805 474.00 484.30 473.70 483.60 +9.30 642 11,341 -86 Hover/Click
May22 210805 473.20 481.70 472.80 481.20 +7.90 581 7,747 +74 Hover/Click
Aug22 210805 467.10 471.20 464.20 470.90 +6.00 255 4,949 +16 Hover/Click
Total Volume and Open Interest 7,373 75,545 +361  
Cotton(ICE) Weekly Monthly
Oct21 210805 90.38 91.41 90.38 91.17 +0.45 17 358 +8 Hover/Click
Dec21 210805 90.06 90.90 90.01 90.68 +0.37 13,729 158,716 -1,764 Hover/Click
Mar22 210805 89.88 90.55 89.69 90.39 +0.38 3,044 51,772 +1,021 Hover/Click
May22 210805 89.49 89.86 89.11 89.79 +0.35 923 9,936 +192 Hover/Click
Jul22 210805 88.33 88.65 87.93 88.61 +0.32 644 12,009 +43 Hover/Click
Oct22 210805 83.79 83.79 83.79 83.79 +0.44 0 3 +0 Hover/Click
Total Volume and Open Interest 18,794 249,315 -212  
Lumber(CME) Weekly Monthly
Sep21 210805 540.1 552.0 522.2 522.9 -41.6 241 1,333 +4  
Nov21 210805 560.0 570.0 544.1 549.5 -35.3 114 738 +11  
Jan22 210805 593.9 595.0 575.0 590.0 -20.0 1 172 +0  
Mar22 210805 600.0 607.4 600.0 607.4 -16.6 0 56 +0  
May22 210805 620.0 620.0 620.0 620.0 -13.0 0 7 +0  
Jul22 210805 605.2 605.2 605.2 605.2 -13.0        
Sep22 210805 605.2 605.2 605.2 605.2 -13.0        
Total Volume and Open Interest 356 2,306 +15  
Crude Oil(NYM) Weekly Monthly
Sep21 210805 68.06 69.35 67.61 69.09 +0.94 509,938 430,727 -19,867 Hover/Click
Oct21 210805 67.64 68.97 67.22 68.74 +0.95 174,906 270,092 +10,932 Hover/Click
Nov21 210805 67.23 68.49 66.80 68.32 +0.97 77,858 166,302 +3,891 Hover/Click
Dec21 210805 66.77 67.97 66.32 67.84 +1.00 98,019 288,264 -7,761 Hover/Click
Jan22 210805 66.27 67.44 65.84 67.34 +1.01 28,750 88,071 +2,932 Hover/Click
Feb22 210805 65.76 66.92 65.39 66.85 +1.02 12,538 64,762 -416 Hover/Click
Mar22 210805 65.51 66.45 64.95 66.37 +1.00 20,919 101,034 +793 Hover/Click
Apr22 210805 65.08 65.96 64.49 65.91 +0.99 6,763 42,257 -580 Hover/Click
May22 210805 64.70 65.47 64.22 65.47 +1.00 4,220 50,178 +270 Hover/Click
Jun22 210805 63.92 65.09 63.62 65.02 +0.98 25,928 146,041 +3,226 Hover/Click
Jul22 210805 63.43 64.63 63.43 64.57 +0.98 2,192 37,560 -160 Hover/Click
Aug22 210805 62.78 64.14 62.78 64.14 +0.98 1,675 32,331 +565 Hover/Click
Sep22 210805 63.13 63.73 62.59 63.73 +0.97 3,371 55,457 -157 Hover/Click
Oct22 210805 62.65 63.34 62.65 63.34 +0.98 381 20,220 +22 Hover/Click
Nov22 210805 62.23 62.96 62.09 62.96 +0.97 783 26,382 -141 Hover/Click
Dec22 210805 61.51 62.64 61.27 62.60 +0.96 21,439 184,413 +1,383 Hover/Click
Total Volume and Open Interest 1,003,295 2,313,202 -3,237  
e-miNY Crude Oil(NYM)
Sep21 210805 68.025 69.350 67.600 69.100 +0.950 21,169 2,005 -26  
Oct21 210805 67.725 68.950 67.250 68.750 +0.950 2,195 744 +46  
Nov21 210805 67.500 68.450 66.825 68.325 +0.975 183 259 +34  
Dec21 210805 66.925 67.950 66.350 67.850 +1.000 176 322 -1  
Jan22 210805 66.575 67.425 66.000 67.350 +1.025 10 54 -1  
Feb22 210805 66.150 66.900 66.150 66.850 +1.025 18 25 -1  
Mar22 210805 65.475 66.375 65.250 66.375 +1.000 17 31 +1  
Apr22 210805 65.125 65.900 64.750 65.900 +0.975 17 47 +1  
May22 210805 65.475 65.475 65.475 65.475 +1.000 1 14 +0  
Jun22 210805 63.675 65.025 63.675 65.025 +0.975 3 108 +3  
Total Volume and Open Interest 23,794 3,746 +55  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210805 207.41 210.81 206.00 210.60 +3.19 48,455 133,605 -3,444 Hover/Click
Oct21 210805 207.81 211.05 206.35 210.87 +3.17 27,302 52,349 +896 Hover/Click
Nov21 210805 208.35 211.09 206.49 210.92 +3.12 15,484 41,341 +1,491 Hover/Click
Dec21 210805 208.22 210.96 206.39 210.80 +3.12 27,306 52,846 +2,891 Hover/Click
Jan22 210805 208.04 210.67 206.17 210.60 +3.14 4,546 25,641 +834 Hover/Click
Feb22 210805 206.91 210.07 205.60 210.07 +3.19 3,719 11,949 +444 Hover/Click
Mar22 210805 205.93 209.12 204.49 209.00 +3.20 8,847 19,949 +2,848 Hover/Click
Apr22 210805 204.26 207.42 203.70 207.35 +3.03 997 4,674 +160 Hover/Click
May22 210805 203.28 206.26 202.70 206.26 +2.88 939 3,731 +215 Hover/Click
Jun22 210805 203.20 205.67 201.55 205.61 +2.76 3,902 23,633 +666 Hover/Click
Jul22 210805 201.90 205.51 201.90 205.51 +2.68 382 2,718 +0 Hover/Click
Aug22 210805 201.80 205.48 201.80 205.48 +2.60 164 2,041 -20 Hover/Click
Sep22 210805 205.45 205.50 205.45 205.49 +2.51 180 2,296 +22 Hover/Click
Oct22 210805 205.58 205.58 205.58 205.58 +2.45 103 1,629 +62 Hover/Click
Total Volume and Open Interest 143,644 402,206 +7,159  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210805 224.65 230.04 223.57 229.40 +4.40 52,609 138,124 -269 Hover/Click
Oct21 210805 209.73 214.04 208.64 213.74 +3.49 43,815 68,745 +4,074 Hover/Click
Nov21 210805 204.01 207.95 202.91 207.72 +3.14 18,201 37,317 +2,187 Hover/Click
Dec21 210805 200.67 203.93 198.99 203.74 +3.06 13,303 50,442 +1,184 Hover/Click
Jan22 210805 199.13 201.79 197.79 201.74 +2.95 3,990 13,030 +531 Hover/Click
Feb22 210805 198.33 201.36 197.50 201.29 +2.89 2,109 7,739 -2 Hover/Click
Mar22 210805 199.50 202.01 198.10 201.97 +2.91 1,173 12,432 -130 Hover/Click
Apr22 210805 210.43 213.73 209.90 213.68 +2.78 463 6,180 +85 Hover/Click
May22 210805 211.05 213.32 209.70 213.32 +2.75 242 2,517 +6 Hover/Click
Jun22 210805 209.69 211.96 207.53 211.89 +2.67 613 5,236 +142 Hover/Click
Total Volume and Open Interest 137,230 349,518 +7,856  
e-miNY RBOB Gasoline(NYM)
Sep21 210805 229.40 229.40 229.40 229.40 +4.40 1 2 +1  
Oct21 210805 213.74 213.74 213.74 213.74 +3.49        
Nov21 210805 207.72 207.72 207.72 207.72 +3.14        
Dec21 210805 203.74 203.74 203.74 203.74 +3.06        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Sep21 210805 4.152 4.205 4.116 4.140 -0.018 120,858 319,993 -2,768 Hover/Click
Oct21 210805 4.155 4.211 4.125 4.148 -0.015 60,973 168,326 +10,619 Hover/Click
Nov21 210805 4.209 4.268 4.185 4.210 -0.011 20,900 127,557 +1,287 Hover/Click
Dec21 210805 4.310 4.369 4.289 4.316 -0.004 14,202 72,290 +121 Hover/Click
Jan22 210805 4.377 4.436 4.355 4.383 -0.003 27,801 126,562 +890 Hover/Click
Feb22 210805 4.293 4.347 4.270 4.297 -0.001 14,758 53,791 +1,542 Hover/Click
Mar22 210805 4.025 4.070 4.005 4.020 -0.005 20,734 103,982 +1,333 Hover/Click
Apr22 210805 3.380 3.413 3.361 3.369 -0.012 16,095 106,568 +988 Hover/Click
May22 210805 3.280 3.315 3.267 3.275 -0.010 10,049 87,696 +194 Hover/Click
Jun22 210805 3.308 3.342 3.295 3.303 -0.010 3,904 30,678 +357 Hover/Click
Jul22 210805 3.353 3.366 3.327 3.336 -0.012 2,924 25,315 +1,337 Hover/Click
Aug22 210805 3.362 3.370 3.336 3.343 -0.012 2,255 25,073 +750 Hover/Click
Sep22 210805 3.345 3.359 3.319 3.328 -0.013 3,034 24,970 +637 Hover/Click
Oct22 210805 3.367 3.381 3.338 3.348 -0.013 5,338 60,043 +428 Hover/Click
Nov22 210805 3.425 3.434 3.405 3.411 -0.008 1,785 25,094 -583 Hover/Click
Dec22 210805 3.540 3.551 3.517 3.530 -0.005 1,830 22,713 +121 Hover/Click
Total Volume and Open Interest 331,319 1,453,997 +17,539  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210805 70.27 71.50 69.75 71.29 +0.91 303,729 516,069 -17,558 Hover/Click
Nov21 210805 69.81 70.96 69.27 70.80 +0.93 145,801 274,826 +3,781 Hover/Click
Dec21 210805 69.33 70.41 68.76 70.26 +0.94 136,119 292,076 +8,186 Hover/Click
Jan22 210805 68.81 69.86 68.24 69.72 +0.93 33,291 127,226 +953 Hover/Click
Feb22 210805 68.32 69.34 67.77 69.22 +0.93 18,357 85,014 -298 Hover/Click
Mar22 210805 67.89 68.90 67.39 68.81 +0.93 23,799 104,021 +1,109 Hover/Click
Apr22 210805 67.66 68.52 67.05 68.44 +0.92 8,150 43,711 +749 Hover/Click
May22 210805 67.33 68.18 66.70 68.10 +0.92 9,118 44,241 +1,212 Hover/Click
Jun22 210805 66.98 67.86 66.40 67.77 +0.91 31,629 141,539 +2,544 Hover/Click
Jul22 210805 66.80 67.45 66.80 67.44 +0.90 6,443 35,203 +1,005 Hover/Click
Aug22 210805 67.12 67.12 67.12 67.12 +0.89 5,671 29,758 +48 Hover/Click
Sep22 210805 66.82 66.82 66.82 66.82 +0.88 3,237 38,894 -153 Hover/Click
Oct22 210805 66.52 66.52 66.52 66.52 +0.87 789 23,416 +146 Hover/Click
Nov22 210805 66.21 66.21 66.21 66.21 +0.86 597 24,305 +195 Hover/Click
Total Volume and Open Interest 776,454 2,260,055 +2,711  
Gas Oil(ICE) Weekly Monthly
Aug21 210805 578.50 585.50 573.25 585.00 +3.50 54,991 130,307 -14,105 Hover/Click
Sep21 210805 578.25 586.75 574.00 586.25 +3.75 101,214 206,882 +5,108 Hover/Click
Oct21 210805 579.25 587.25 575.00 587.00 +3.75 62,699 168,611 +2,052 Hover/Click
Nov21 210805 579.00 585.25 574.00 585.00 +3.50 15,546 87,815 +1,470 Hover/Click
Dec21 210805 575.00 581.75 570.00 581.50 +3.50 35,391 166,725 +452 Hover/Click
Jan22 210805 573.75 580.00 568.00 579.75 +3.50 5,412 62,462 -47 Hover/Click
Feb22 210805 572.75 578.75 568.25 578.50 +3.25 2,482 18,083 -208 Hover/Click
Mar22 210805 571.50 577.25 566.00 577.00 +3.25 3,805 22,286 +435 Hover/Click
Apr22 210805 569.50 575.00 565.50 574.75 +3.00 1,152 8,866 +2 Hover/Click
May22 210805 567.50 572.75 563.00 572.50 +2.75 422 12,071 +101 Hover/Click
Total Volume and Open Interest 296,644 1,039,661 -2,903  
Ethanol(CBOT)
Sep21 210805 2.220 2.220 2.220 2.220 unch        
Oct21 210805 2.207 2.207 2.207 2.207 unch        
Nov21 210805 2.207 2.207 2.207 2.207 unch        
Dec21 210805 2.207 2.207 2.207 2.207 unch        
Jan22 210805 2.137 2.137 2.137 2.137 unch        
Feb22 210805 2.137 2.137 2.137 2.137 unch        
Mar22 210805 2.137 2.137 2.137 2.137 unch        
Apr22 210805 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210805 68.12 69.35 67.62 69.09 +0.94 46,145 69,018 -9,133 Hover/Click
Oct21 210805 67.77 68.97 67.31 68.74 +0.95 61,363 76,715 +5,169 Hover/Click
Nov21 210805 67.60 68.48 66.89 68.32 +0.97 44,301 37,511 +849 Hover/Click
Dec21 210805 66.68 67.96 66.40 67.84 +1.00 45,416 109,335 -4,599 Hover/Click
Jan22 210805 66.17 67.35 65.95 67.34 +1.01 12,720 16,035 -17 Hover/Click
Feb22 210805 66.18 66.85 66.18 66.85 +1.02 4,220 9,721 +56 Hover/Click
Mar22 210805 65.75 66.37 65.75 66.37 +1.00 3,735 23,585 -67 Hover/Click
Apr22 210805 65.26 65.91 65.26 65.91 +0.99 565 11,366 +125 Hover/Click
May22 210805 64.75 65.47 64.75 65.47 +1.00 345 6,246 -22 Hover/Click
Jun22 210805 64.37 65.02 64.24 65.02 +0.98 6,920 47,788 +1,666 Hover/Click
Jul22 210805 64.57 64.57 64.57 64.57 +0.98 193 3,647 -31 Hover/Click
Aug22 210805 64.14 64.14 64.14 64.14 +0.98 193 3,421 -29 Hover/Click
Sep22 210805 63.73 63.73 63.73 63.73 +0.97 512 9,010 +195 Hover/Click
Oct22 210805 63.34 63.34 63.34 63.34 +0.98 110 4,446 -73 Hover/Click
Nov22 210805 62.96 62.96 62.96 62.96 +0.97 216 5,242 -129 Hover/Click
Dec22 210805 61.75 62.60 61.75 62.60 +0.96 7,091 88,161 -923 Hover/Click
Total Volume and Open Interest 235,691 587,396 -6,771  
US Dollar Index(ICE) Weekly Monthly
Sep21 210805 92.280 92.360 92.120 92.253 -0.022 10,265 41,401 +660 Hover/Click
Dec21 210805 92.280 92.315 92.115 92.240 -0.020 140 1,601 -16 Hover/Click
Mar22 210805 92.195 92.195 92.185 92.185 -0.015 1 125 +1 Hover/Click
Total Volume and Open Interest 10,406 43,131 +645  
Australian Dollar(CME) Weekly Monthly
Sep21 210805 73.82 74.18 73.78 74.05 +0.21 82,320 169,255 +1,860 Hover/Click
Dec21 210805 73.90 74.19 73.81 74.08 +0.22 60 363 +17 Hover/Click
Mar22 210805 74.11 74.22 73.87 74.11 +0.21 2 52 +0 Hover/Click
Total Volume and Open Interest 82,399 169,889 +1,876  
British Pound(CME) Weekly Monthly
Sep21 210805 138.87 139.50 138.73 139.34 +0.44 58,719 176,371 -864 Hover/Click
Dec21 210805 138.92 139.51 138.76 139.36 +0.44 18 2,506 +7 Hover/Click
Mar22 210805 139.39 139.52 138.80 139.39 +0.44 0 187 +0 Hover/Click
Total Volume and Open Interest 58,760 180,873 -848  
Canadian Dollar(CME) Weekly Monthly
Sep21 210805 79.71 80.16 79.69 80.03 +0.35 68,516 161,395 -2,104 Hover/Click
Dec21 210805 79.70 80.14 79.69 80.02 +0.35 316 7,664 +151 Hover/Click
Mar22 210805 80.02 80.13 80.02 80.02 +0.35 4 644 +2 Hover/Click
Jun22 210805 79.99 80.05 79.99 79.99 +0.35 4 142 +2 Hover/Click
Total Volume and Open Interest 68,861 170,609 -1,945  
Japanese Yen(CME) Weekly Monthly
Sep21 210805 91.38 91.43 91.11 91.14 -0.24 87,319 187,707 -85 Hover/Click
Dec21 210805 91.39 91.49 91.17 91.21 -0.23 34 960 -2 Hover/Click
Mar22 210805 91.31 91.60 91.30 91.32 -0.24 2 8 +1 Hover/Click
Total Volume and Open Interest 87,531 189,242 -88  
Swiss Franc(CME) Weekly Monthly
Sep21 210805 110.43 110.58 110.25 110.45 unch 14,110 41,883 -722 Hover/Click
Dec21 210805 110.61 110.82 110.52 110.71 +0.01 11 527 -3 Hover/Click
Mar22 210805 111.00 111.07 110.88 111.00 +0.01 1 33 +0 Hover/Click
Total Volume and Open Interest 14,122 42,456 -725  
EuroFX(CME) Weekly Monthly
Sep21 210805 118.45 118.66 118.37 118.45 -0.03 93,174 655,179 +1,868 Hover/Click
Dec21 210805 118.67 118.86 118.58 118.66 -0.03 172 7,193 +55 Hover/Click
Mar22 210805 119.10 119.10 118.84 118.91 -0.03 13 9,657 -2 Hover/Click
Total Volume and Open Interest 93,627 674,491 +1,870  
Mexican Peso(CME) Weekly Monthly
Sep21 210805 498.25 500.38 497.63 499.63 +1.63 38,692 151,871 -757 Hover/Click
Dec21 210805 493.00 493.50 491.00 493.00 +1.75 0 2,454 +0 Hover/Click
Total Volume and Open Interest 38,693 154,363 -757  
Brazilian Real(CME) Weekly Monthly
Sep21 210805 193.20 195.00 189.55 191.30 -0.70 9,033 40,901 -6 Hover/Click
Oct21 210805 193.50 194.10 188.80 190.55 -0.65 144 346 +4  
Nov21 210805 190.05 192.95 188.55 189.70 -0.70        
Dec21 210805 191.90 192.05 187.90 188.65 -0.75 3 11 +3 Hover/Click
Total Volume and Open Interest 9,180 41,258 +1  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210805 166~060 166~180 165~160 165~220 -0~160 275,605 1,207,062 +614 Hover/Click
Dec21 210805 164~170 164~310 163~310 164~040 -0~160 207 1,107 +66 Hover/Click
Mar22 210805 164~040 164~040 164~040 164~040 -0~160       Hover/Click
Total Volume and Open Interest 275,812 1,208,169 +680  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210805 134~265 134~290 134~125 134~160 -0~105 1,081,659 4,086,096 +13,018 Hover/Click
Dec21 210805 134~055 134~095 133~260 133~290 -0~105 1,446 11,718 +162 Hover/Click
Mar22 210805 133~270 133~270 133~270 133~270 -0~105       Hover/Click
Total Volume and Open Interest 1,083,105 4,097,814 +13,180  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210805 124~180 124~184 124~084 124~112 -0~070 476,940 3,427,215 +1,104 Hover/Click
Dec21 210805 124~036 124~042 123~262 123~284 -0~074 134 14,638 +110 Hover/Click
Mar22 210805 123~284 123~284 123~284 123~284 -0~074       Hover/Click
Total Volume and Open Interest 477,074 3,441,853 +1,214  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210805 110~106 110~107 110~090 110~095 -0~012 216,411 1,986,479 -10,047 Hover/Click
Dec21 210805 110~064 110~064 110~046 110~047 -0~015 219 1,488 +174 Hover/Click
Mar22 210805 110~047 110~047 110~047 110~047 -0~015       Hover/Click
Total Volume and Open Interest 216,630 1,987,967 -9,873  
Eurodollars(CME) Weekly Monthly
Sep21 210805 99.880 99.880 99.870 99.875 -0.005 61,518 1,014,674 +8,742  
Dec21 210805 99.835 99.835 99.825 99.825 -0.010 86,651 1,009,644 -6,623  
Mar22 210805 99.860 99.860 99.840 99.845 -0.010 111,236 898,544 +12,893  
Jun22 210805 99.820 99.820 99.795 99.800 -0.015 104,289 796,101 +2,061  
Sep22 210805 99.745 99.745 99.715 99.720 -0.020 126,922 708,515 +12,188  
Dec22 210805 99.605 99.610 99.565 99.570 -0.035 123,162 891,757 -3,089  
Mar23 210805 99.525 99.535 99.470 99.480 -0.045 102,077 1,025,419 +1,024  
Jun23 210805 99.415 99.425 99.350 99.360 -0.055 115,146 874,218 -8,344  
Sep23 210805 99.220 99.230 99.150 99.160 -0.060 89,076 728,955 +1,863  
Dec23 210805 99.120 99.130 99.050 99.060 -0.060 129,276 906,300 +7,664  
Mar24 210805 99.035 99.045 98.960 98.975 -0.060 80,185 377,516 +1,738  
Jun24 210805 98.950 98.960 98.875 98.890 -0.060 70,378 381,067 -4,558  
Sep24 210805 98.870 98.880 98.795 98.810 -0.060 65,041 461,024 -2,266  
Dec24 210805 98.785 98.795 98.705 98.730 -0.055 52,349 816,132 +4,907  
Mar25 210805 98.735 98.755 98.670 98.685 -0.055 23,286 313,481 -3,200  
Jun25 210805 98.685 98.700 98.615 98.635 -0.055 24,202 182,311 +3,722  
Sep25 210805 98.640 98.655 98.570 98.585 -0.055 18,318 188,218 +1,224  
Dec25 210805 98.580 98.595 98.515 98.530 -0.050 21,051 168,085 +335  
Total Volume and Open Interest 1,450,840 12,215,153 +29,588  
Ultra T-Bond(CBOT)
Sep21 210805 201~20 202~13 200~19 200~29 -0~23 130,760 1,224,750 -5,606  
Dec21 210805 198~30 200~19 198~29 199~05 -0~23 2,055 41,068 +2,033  
Mar22 210805 199~05 199~05 199~05 199~05 -0~23        
Total Volume and Open Interest 132,815 1,265,818 -3,573  
Ultra 10-Yr T-Note(CBOT)
Sep21 210805 151~010 151~085 150~145 150~195 -0~145 194,943 1,453,297 -7,190  
Dec21 210805 149~035 149~110 148~185 148~230 -0~140 6 5,501 +1  
Mar22 210805 148~230 148~230 148~230 148~230 -0~140        
Total Volume and Open Interest 194,949 1,458,798 -7,189  
30 Day Federal Funds(CBOT)
Aug21 210805 99.905 99.905 99.902 99.902 -0.003 3,176 114,317 +1,340  
Sep21 210805 99.905 99.910 99.905 99.905 -0.005 5,825 89,549 -877  
Oct21 210805 99.910 99.915 99.910 99.910 -0.005 1,022 80,704 +151  
Nov21 210805 99.915 99.915 99.915 99.915 -0.005 1,415 94,061 +0  
Dec21 210805 99.920 99.920 99.915 99.915 -0.005 598 55,792 -291  
Jan22 210805 99.920 99.920 99.915 99.915 -0.005 17,286 77,845 +5,251  
Total Volume and Open Interest 59,864 972,491 +9,848  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210805 152.54 152.59 152.40 152.40 -0.11 689 17,382 -189 Hover/Click
Dec21 210805 152.40 152.40 152.40 152.40 -0.11       Hover/Click
Mar22 210805 152.40 152.40 152.40 152.40 -0.11       Hover/Click
Total Volume and Open Interest 689 17,382 -189  
Euro-Buxl(EUREX)
Sep21 210805 217.66 219.14 217.66 218.34 +1.56 60,271 321,838 +6,167  
Dec21 210805 216.98 217.46 216.66 216.68 +1.56 1,384 13,946 +1,383  
Mar22 210805 215.54 215.54 215.54 215.54 +1.56        
Total Volume and Open Interest 61,655 335,784 +7,550  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210805 177.16 177.61 177.05 177.29 +0.35 459,059 1,504,368 -2,525 Hover/Click
Dec21 210805 173.83 174.58 173.83 174.38 +0.35 2,401 15,779 +2,347 Hover/Click
Mar22 210805 176.44 176.44 176.44 176.44 +0.35       Hover/Click
Total Volume and Open Interest 461,460 1,520,147 -178  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210805 135.52 135.64 135.47 135.52 +0.08 269,105 1,398,375 +5,603 Hover/Click
Dec21 210805 136.37 136.41 136.33 136.33 +0.08 268 15,245 +225 Hover/Click
Mar22 210805 138.12 138.12 138.12 138.12 +0.08       Hover/Click
Total Volume and Open Interest 269,373 1,413,620 +5,828  
Euro-Schatz(EUREX)
Sep21 210805 112.39 112.42 112.38 112.39 +0.01 207,934 1,378,986 +37,768  
Dec21 210805 112.41 112.41 112.41 112.41 +0.01 52 1,015 +52  
Mar22 210805 113.39 113.39 113.39 113.39 +0.01        
Total Volume and Open Interest 207,986 1,380,001 +37,820  
3-Mth Euribor(EUREX)
Sep21 210805 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210805 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210805 100.540 100.540 100.540 100.540 -0.005 0 778 +0  
Total Volume and Open Interest 1 3,897 +1  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210805 130~07 130~17 129~31 130~07 +0~03 226,381 721,588 +4,488 Hover/Click
Dec21 210805 129~09 129~09 129~06 129~06 +0~03 8 9 +8 Hover/Click
Total Volume and Open Interest 226,389 721,597 +4,496  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210805 99.92 99.93 99.92 99.92 +0.00 7,908 512,686 -22  
Dec21 210805 99.88 99.89 99.86 99.86 -0.01 6,888 459,329 -1,260  
Mar22 210805 99.73 99.74 99.69 99.70 -0.03 20,776 483,562 +1,231  
Jun22 210805 99.64 99.65 99.60 99.61 -0.03 38,051 315,809 -4,452  
Sep22 210805 99.59 99.60 99.54 99.57 -0.02 46,926 358,206 -514  
Dec22 210805 99.54 99.56 99.51 99.53 -0.02 31,599 373,044 +1,660  
Total Volume and Open Interest 323,847 4,391,873 +4,414  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210805 100.540 100.540 100.535 100.535 -0.005 34,671 392,992 -4,536  
Dec21 210805 100.545 100.545 100.535 100.540 -0.005 40,939 424,032 -3,401  
Mar22 210805 100.545 100.545 100.535 100.535 -0.010 28,309 292,734 +4,327  
Total Volume and Open Interest 539,059 4,183,901 +2,601  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210805 99.97 99.98 99.97 99.98 unch 377 121,391 -32  
Dec21 210805 99.97 99.97 99.96 99.97 unch 10,317 130,107 +658  
Mar22 210805 99.93 99.94 99.92 99.93 -0.01 6,480 136,089 -7,886  
Jun22 210805 99.86 99.88 99.85 99.86 -0.01 13,774 167,423 -5,111  
Sep22 210805 99.76 99.77 99.73 99.75 -0.02 12,472 119,145 -2,002  
Dec22 210805 99.64 99.65 99.61 99.62 -0.03 6,548 83,463 -1,547  
Mar23 210805 99.53 99.55 99.50 99.50 -0.04 4,443 46,292 -2,107  
Jun23 210805 99.43 99.45 99.39 99.39 -0.05 2,719 48,814 -314  
Sep23 210805 99.34 99.34 99.30 99.30 -0.05 556 5,318 +398  
Dec23 210805 99.20 99.20 99.20 99.20 -0.05 278 2,085 +272  
Total Volume and Open Interest 57,964 860,507 -17,671  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210805 98.86 98.91 98.84 98.85 -0.01 148,532 1,271,789 +9,891  
Dec21 210805 98.81 98.81 98.81 98.81 -0.01        
Total Volume and Open Interest 148,532 1,271,789 +9,891  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210805 99.71 99.72 99.69 99.70 -0.01 81,025 786,192 +3,546  
Dec21 210805 99.59 99.59 99.59 99.59 -0.01        
Total Volume and Open Interest 81,025 786,192 +3,546  
Gold(CMX) Weekly Monthly
Aug21 210805 1810.8 1813.7 1796.0 1805.1 -5.4 3,341 3,044 +1,361 Hover/Click
Oct21 210805 1812.2 1815.6 1797.3 1806.6 -5.6 4,289 44,922 +513 Hover/Click
Dec21 210805 1814.9 1817.9 1799.7 1808.9 -5.6 103,450 399,640 -1,405 Hover/Click
Feb22 210805 1816.6 1818.9 1802.1 1810.9 -5.5 1,459 22,206 +560 Hover/Click
Apr22 210805 1816.3 1820.7 1804.5 1812.8 -5.4 399 6,487 +123 Hover/Click
Jun22 210805 1818.8 1818.8 1807.6 1814.5 -5.3 470 5,372 -11 Hover/Click
Aug22 210805 1816.3 1816.3 1816.3 1816.3 -5.3 129 454 +123 Hover/Click
Oct22 210805 1824.1 1824.1 1816.0 1817.8 -5.3 6 203 -6 Hover/Click
Dec22 210805 1823.3 1826.0 1809.7 1819.4 -5.0 31 1,452 +0 Hover/Click
Feb23 210805 1822.4 1822.4 1822.4 1822.4 -5.0       Hover/Click
Apr23 210805 1825.6 1825.6 1825.6 1825.6 -5.0       Hover/Click
Jun23 210805 1828.8 1828.8 1828.8 1828.8 -5.0 0 9 +0 Hover/Click
Total Volume and Open Interest 114,034 485,663 +1,278  
Silver(CMX) Weekly Monthly
Sep21 210805 2542.5 2556.5 2511.5 2529.2 -16.9 45,851 105,862 -265 Hover/Click
Dec21 210805 2548.0 2560.5 2516.5 2534.2 -17.0 3,131 32,478 +595 Hover/Click
Mar22 210805 2557.5 2563.5 2528.5 2539.3 -17.0 875 4,598 -114 Hover/Click
May22 210805 2558.0 2567.5 2533.5 2543.3 -17.0 636 845 +113 Hover/Click
Jul22 210805 2573.0 2573.0 2548.3 2548.3 -17.1 236 744 +222 Hover/Click
Sep22 210805 2560.0 2560.0 2552.4 2552.4 -17.1 1 96 +1 Hover/Click
Dec22 210805 2559.1 2559.1 2559.1 2559.1 -17.1 0 99 +0 Hover/Click
Total Volume and Open Interest 50,754 146,196 +406  
Platinum(NYMEX) Weekly Monthly
Oct21 210805 1019.6 1021.6 996.8 1005.7 -15.6 11,167 56,911 -118 Hover/Click
Jan22 210805 1023.9 1023.9 999.5 1008.4 -15.7 347 3,650 +237 Hover/Click
Apr22 210805 1017.2 1018.2 1007.4 1010.9 -16.0 5 329 -3 Hover/Click
Jul22 210805 1010.0 1015.4 1010.0 1013.4 -16.2 1 38 +0 Hover/Click
Total Volume and Open Interest 11,676 61,085 +111  
Palladium(NYMEX) Weekly Monthly
Sep21 210805 2647.00 2670.00 2633.50 2655.10 +3.40 1,779 8,794 +18 Hover/Click
Dec21 210805 2653.50 2672.00 2646.50 2661.90 +3.50 267 1,665 +150 Hover/Click
Mar22 210805 2661.20 2661.20 2661.20 2661.20 +3.80 3 24 -3 Hover/Click
Total Volume and Open Interest 2,049 10,485 +165  
Copper(CMX) Weekly Monthly
Sep21 210805 433.25 435.90 430.55 434.80 +1.55 70,155 109,500 -7,223 Hover/Click
Dec21 210805 432.25 434.60 429.70 433.30 +1.20 17,625 60,490 +2,082 Hover/Click
Mar22 210805 431.90 434.35 429.85 433.05 +1.05 3,393 25,269 +1,227 Hover/Click
May22 210805 429.65 433.40 429.65 432.55 +0.95 607 3,605 -27 Hover/Click
Jul22 210805 429.70 432.40 429.70 432.00 +0.80 130 1,316 +18 Hover/Click
Total Volume and Open Interest 93,591 211,071 -3,533  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210805 34716 34949 34667 34943 +253 161,421 110,034 +4,616 Hover/Click
Dec21 210805 34639 34826 34559 34826 +253 86 769 -6 Hover/Click
Mar22 210805 34730 34730 34730 34730 +216 0 11 +0 Hover/Click
Jun22 210805 34654 34654 34654 34654 +256 0 1 +0 Hover/Click
Total Volume and Open Interest 161,507 110,815 +4,610  
S & P 500(CME) Weekly Monthly
Sep21 210805 4405.75 4421.50 4403.50 4421.50 +26.75 1,004 29,401 +600  
Dec21 210805 4411.50 4411.50 4411.50 4411.50 +26.75        
Mar22 210805 1127.40 1127.40 1127.40 1127.40 +26.80        
Jun22 210805 1119.40 1119.40 1119.40 1119.40 +25.70        
Total Volume and Open Interest 1,004 29,475 +600  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210805 4396.25 4422.75 4393.75 4421.50 +26.75 1,296,856 2,586,611 +3,321 Hover/Click
Dec21 210805 4384.75 4412.00 4384.50 4411.50 +26.75 1,271 63,172 +393 Hover/Click
Mar22 210805 4381.00 4404.50 4377.00 4404.25 +26.75 34 1,353 +16 Hover/Click
Jun22 210805 4396.25 4396.25 4396.25 4396.25 +25.75 0 45,853 +0 Hover/Click
Total Volume and Open Interest 1,298,161 2,697,035 +3,730  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210805 15081.75 15172.50 15069.25 15167.75 +94.25 520,377 220,922 -1,613 Hover/Click
Dec21 210805 15063.00 15160.00 15059.75 15156.75 +95.00 752 2,062 -17 Hover/Click
Mar22 210805 15062.50 15153.50 15062.50 15153.50 +93.75 27 54 -7 Hover/Click
Total Volume and Open Interest 521,157 223,043 -1,638  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210805 2679.20 2707.60 2674.50 2702.80 +25.60 10,429 42,304 -1,212 Hover/Click
Dec21 210805 2697.60 2698.60 2671.90 2697.60 +25.60 0 9 +0 Hover/Click
Mar22 210805 2719.00 2719.00 2719.00 2719.00 +23.80       Hover/Click
Total Volume and Open Interest 10,429 42,313 -1,212  
Volatility Index(CBOE)
Aug21 210805 19.90 19.95 19.25 19.31 -0.54 75,173 116,995 -7,833  
Sep21 210805 21.78 21.80 21.25 21.29 -0.47 51,333 102,044 +9,378  
Oct21 210805 22.75 22.78 22.30 22.33 -0.46 9,299 39,561 +1,255  
Nov21 210805 23.18 23.20 22.87 22.90 -0.30 5,034 21,897 +395  
Total Volume and Open Interest 146,810 312,851 +3,947  
S & P 600(CME)
Sep21 210805 1340.90 1340.90 1340.90 1340.90 +18.80        
Dec21 210805 1341.70 1341.70 1341.70 1341.70 +18.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210805 2190.90 2235.80 2187.30 2232.70 +41.00 173,203 451,576 +3,415 Hover/Click
Dec21 210805 2188.80 2230.60 2183.50 2228.00 +40.70 78 1,643 +7 Hover/Click
Mar22 210805 2224.10 2224.10 2224.10 2224.10 +39.00 0 1 +0 Hover/Click
Total Volume and Open Interest 173,281 453,220 +3,422  
Nikkei 225(CME)
Sep21 210805 27540 27870 27500 27825 +285 3,373 15,635 -57  
Dec21 210805 27565 27690 27365 27665 +275 10 73 -3  
Total Volume and Open Interest 3,383 15,708 -60  
Nikkei 225(SGX) Weekly Monthly
Sep21 210805 27585 27730 27435 27665 +100 38,192 122,059 -1,599  
Dec21 210805 27365 27485 27350 27485 +95 8 10,945 +8  
Mar22 210805 27450 27450 27450 27450 +100 0 623 +0  
Total Volume and Open Interest 38,200 157,063 -1,591  
Nikkei 225 Mini(JPX)
Sep21 210805 27480 27725 27475 27680 +90 389,243 279,800 -4,677  
Dec21 210805 27390 27535 27240 27490 +100 12,072 11,196 +360  
Mar22 210805 27335 27465 27195 27430 +90 270 2,767 +32  
Total Volume and Open Interest 424,424 350,965 +1,139  
Nikkei 225(JPX)
Sep21 210805 27480 27720 27470 27680 +90 21,380 196,223 -3,125  
Dec21 210805 27300 27510 27280 27490 +100 896 43,961 +658  
Mar22 210805 27440 27440 27430 27430 +90 4 3,474 +0  
Total Volume and Open Interest 22,282 292,174 -2,656  
Nikkei 225(CME) Yen
Sep21 210805 27515 27845 27480 27810 +290 20,532 47,724 +738  
Dec21 210805 27615 27615 27330 27615 +280 3 60 +0  
Mar22 210805 27540 27540 27540 27540 +275        
Total Volume and Open Interest 20,535 47,784 +738  
Nikkei 225(CME) e-Mini Yen
Sep21 210805 27810 27810 27810 27810 +290        
Dec21 210805 27620 27620 27620 27620 +280        
Mar22 210805 27540 27540 27540 27540 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210805 6741.0 6788.0 6735.5 6780.0 +35.0 59,266 262,856 -3,593  
Sep21 210805 6739.5 6784.5 6739.5 6776.5 +35.5 405 16,529 +787  
Oct21 210805 6762.0 6762.0 6762.0 6762.0 +36.0        
Dec21 210805 6743.0 6746.5 6743.0 6746.5 +34.5 0 28,512 +1  
Mar22 210805 6728.5 6728.5 6728.5 6728.5 +35.0        
Jun22 210805 6597.0 6597.0 6597.0 6597.0 +35.0        
Total Volume and Open Interest 59,671 317,401 -2,805  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210805 26357 26486 26058 26125 -233 122,158 90,739 -2,581  
Sep21 210805 26262 26390 25980 26027 -244 498 3,027 -44  
Total Volume and Open Interest 122,914 98,708 -2,537  
DAX(EUREX) Weekly Monthly
Sep21 210805 15683.0 15746.0 15648.0 15737.0 +64.0 61,385 78,284 -3,849  
Dec21 210805 15640.0 15711.0 15640.0 15711.0 +64.0 34 413 +1  
Mar22 210805 15690.0 15690.0 15690.0 15690.0 +62.0 0 54 +0  
Total Volume and Open Interest 61,419 78,751 -3,848  
Mini-DAX(EUREX)
Sep21 210805 15678.0 15746.0 15648.0 15737.0 +64.0 40,124 15,355 -1,791  
Dec21 210805 15655.0 15714.0 15655.0 15711.0 +64.0 28 391 +3  
Mar22 210805 15690.0 15690.0 15690.0 15690.0 +62.0 0 17 -1  
Total Volume and Open Interest 40,152 15,763 -1,789  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210805 4140 4161 4132 4157 +19 502,696 2,914,011 -9,697  
Dec21 210805 4118 4133 4110 4133 +19 59,517 156,824 +38,970  
Mar22 210805 4117 4117 4117 4117 +19 0 7,594 +0  
Total Volume and Open Interest 562,213 3,095,365 +29,273  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210805 12165 12200 12148 12182 +3 25,293 141,934 -1,484  
Dec21 210805 12138 12150 12138 12150 +4 6 817 +3  
Mar22 210805 12029 12029 12029 12029 +3 0 2 +0  
Total Volume and Open Interest 25,299 142,753 -1,481  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210805 7050.00 7068.50 7033.50 7059.50 +8.00 79,957 581,432 -4,826  
Dec21 210805 7026.00 7026.00 7026.00 7026.00 +8.00 7 2,349 +0  
Mar22 210805 6956.00 6956.00 6956.00 6956.00 +8.00 0 34 +0  
Total Volume and Open Interest 79,964 583,820 -4,826  
SPI 200(SFE) Weekly Monthly
Sep21 210805 7406.0 7432.0 7384.0 7420.0 +9.0 36,824 275,166 -1,239  
Dec21 210805 7391.0 7391.0 7391.0 7391.0 +9.0 0 147 +0  
Mar22 210805 7324.0 7324.0 7324.0 7324.0 +9.0        
Total Volume and Open Interest 36,860 276,187 -1,209  
FTSE MIB(ISE)
Sep21 210805 25465.00 25660.00 25420.00 25649.00 +182.00 14,209 75,240 -509  
Dec21 210805 25145.00 25292.00 25135.00 25292.00 +180.00 19 680 +11  
Mar22 210805 25107.00 25107.00 25107.00 25107.00 +180.00 0 6 +0  
Total Volume and Open Interest 14,228 75,926 -498  
KOSPI 200(KFE)
Sep21 210805 436.65 438.15 434.80 435.20 -1.00 235,092 254,052 -450  
Dec21 210805 436.20 437.50 434.35 435.15 -0.60 416 29,172 +70  
Mar22 210805 432.10 432.10 432.10 432.10 -1.00 0 2,755 +0  
Total Volume and Open Interest 235,508 303,392 -380  
GSCI(CME) Weekly Monthly
Aug21 210805 520.45 527.50 520.45 525.30 +3.25 25 1,694 -19  
Sep21 210805 521.00 525.20 518.15 523.10 +2.90 20 84 +20  
Oct21 210805 521.10 521.10 521.10 521.10 -1.10        
Total Volume and Open Interest 45 1,778 +1  
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