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 Fri August 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210806 1398.50 1422.25 1398.50 1422.25 +19.75 2,841 2,286 -1,668 Hover/Click
Sep21 210806 1337.00 1349.75 1331.50 1344.25 +8.50 16,795 42,511 -468 Hover/Click
Nov21 210806 1329.00 1342.50 1323.25 1336.75 +8.25 88,231 370,847 -301 Hover/Click
Jan22 210806 1333.25 1346.50 1327.75 1341.25 +8.25 18,687 68,653 -1,422 Hover/Click
Mar22 210806 1330.50 1342.75 1325.25 1338.25 +7.25 13,487 88,091 +632 Hover/Click
May22 210806 1331.00 1344.00 1325.75 1338.50 +7.25 4,162 38,463 +360 Hover/Click
Jul22 210806 1330.25 1342.75 1325.25 1337.50 +7.00 3,727 22,637 +10 Hover/Click
Aug22 210806 1311.75 1324.25 1311.75 1321.50 +7.00 567 1,070 +82 Hover/Click
Sep22 210806 1280.75 1282.00 1279.25 1281.75 +6.75 301 1,667 +84 Hover/Click
Nov22 210806 1250.00 1260.00 1245.75 1258.25 +7.00 1,164 15,184 -99 Hover/Click
Jan23 210806 1256.75 1257.75 1254.75 1257.25 +6.75 3 685 +2 Hover/Click
Mar23 210806 1241.75 1242.75 1238.75 1242.00 +6.75 3 468 +2 Hover/Click
May23 210806 1236.00 1236.00 1236.00 1236.00 +5.25 0 19 +0 Hover/Click
Jul23 210806 1236.75 1237.75 1236.75 1237.75 +6.25 3 80 +0 Hover/Click
Total Volume and Open Interest 149,972 653,088 -2,786  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210806 357.70 359.20 357.70 358.80 +1.90 255 495 -233 Hover/Click
Sep21 210806 356.00 357.90 353.80 355.80 +0.30 15,694 56,475 -1,523 Hover/Click
Oct21 210806 354.40 356.60 352.40 354.30 +0.10 8,364 33,295 +445 Hover/Click
Dec21 210806 357.50 359.80 355.70 357.70 +0.40 36,346 154,283 -1,200 Hover/Click
Jan22 210806 358.50 360.50 356.60 358.60 +0.30 7,501 30,561 +502 Hover/Click
Mar22 210806 358.50 360.60 356.20 358.00 -0.50 4,863 36,190 -199 Hover/Click
May22 210806 359.10 361.00 356.20 358.40 -0.70 2,908 19,716 -1 Hover/Click
Jul22 210806 360.70 363.20 358.40 360.20 -1.40 1,930 11,822 +343 Hover/Click
Aug22 210806 359.90 361.10 356.10 357.70 -2.10 178 3,069 +6 Hover/Click
Sep22 210806 356.20 356.20 352.00 353.10 -2.30 124 2,650 +59 Hover/Click
Total Volume and Open Interest 78,508 357,175 -1,696  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210806 63.00 63.65 63.00 63.41 +0.94 139 200 -82 Hover/Click
Sep21 210806 61.57 62.42 61.10 61.81 +0.34 15,191 64,392 -2,739 Hover/Click
Oct21 210806 61.09 61.87 60.64 61.31 +0.34 13,422 43,725 +354 Hover/Click
Dec21 210806 60.89 61.70 60.55 61.27 +0.41 49,805 181,189 +260 Hover/Click
Jan22 210806 60.76 61.47 60.24 61.07 +0.53 9,518 50,352 +1,003 Hover/Click
Mar22 210806 60.00 60.87 59.53 60.50 +0.65 5,539 38,297 -36 Hover/Click
May22 210806 59.27 60.19 58.82 59.82 +0.72 2,508 25,028 +265 Hover/Click
Jul22 210806 58.65 59.51 58.18 59.17 +0.71 1,766 16,806 +276 Hover/Click
Aug22 210806 58.11 58.71 57.43 58.35 +0.71 127 1,531 -14 Hover/Click
Sep22 210806 57.28 57.77 56.66 57.51 +0.79 157 1,900 -5 Hover/Click
Total Volume and Open Interest 98,952 438,040 -427  
Canola(WCE) Weekly Monthly
Nov21 210806 879.4 899.0 879.4 891.8 +12.4 10,904 123,536 -1,023 Hover/Click
Jan22 210806 869.0 883.1 866.9 876.8 +12.5 5,535 56,906 -4 Hover/Click
Mar22 210806 856.0 866.2 850.5 860.5 +12.3 3,009 20,754 +172 Hover/Click
May22 210806 836.7 846.6 831.1 841.1 +12.3 892 5,668 -51 Hover/Click
Jul22 210806 812.5 821.4 805.9 816.1 +11.5 443 4,296 +312 Hover/Click
Total Volume and Open Interest 20,917 212,518 -594  
Corn(CBOT) Weekly Monthly
Sep21 210806 555.00 560.50 548.75 555.00 -0.75 70,049 351,887 -7,728 Hover/Click
Dec21 210806 552.75 559.75 547.25 556.50 +3.50 126,044 654,936 -3,362 Hover/Click
Mar22 210806 560.50 567.50 555.25 564.75 +3.75 26,306 192,233 +1,103 Hover/Click
May22 210806 565.00 572.25 560.25 569.50 +3.75 10,550 76,112 -364 Hover/Click
Jul22 210806 565.75 572.75 561.25 570.25 +4.00 13,050 81,920 +550 Hover/Click
Sep22 210806 527.50 535.50 524.00 533.50 +6.50 12,159 32,743 +2,806 Hover/Click
Dec22 210806 507.50 518.75 505.25 517.00 +9.75 5,475 66,621 +787 Hover/Click
Mar23 210806 512.25 524.75 512.25 523.25 +9.50 276 2,750 +144 Hover/Click
May23 210806 518.75 527.75 518.75 526.50 +9.25 11 249 +2 Hover/Click
Jul23 210806 520.00 530.00 519.50 529.00 +9.75 94 1,071 +28 Hover/Click
Total Volume and Open Interest 264,115 1,465,068 -5,995  
Wheat(CBOT) Weekly Monthly
Sep21 210806 712.75 724.75 709.25 719.00 +6.25 75,455 145,596 -4,987 Hover/Click
Dec21 210806 725.25 737.75 722.00 733.25 +8.00 55,179 135,646 +707 Hover/Click
Mar22 210806 735.00 747.75 732.25 743.50 +8.00 15,619 48,097 +1,948 Hover/Click
May22 210806 735.75 748.75 733.25 746.50 +10.25 4,141 8,282 +860 Hover/Click
Jul22 210806 710.00 725.00 708.50 721.75 +10.25 3,064 22,722 +374 Hover/Click
Sep22 210806 712.50 730.00 710.00 725.25 +12.25 510 2,924 +247 Hover/Click
Total Volume and Open Interest 154,692 372,871 -658  
Wheat(KCBT) Weekly Monthly
Sep21 210806 691.50 708.25 689.00 705.75 +14.25 28,042 93,288 -621 Hover/Click
Dec21 210806 703.00 719.75 700.75 717.50 +14.50 21,900 84,138 +761 Hover/Click
Mar22 210806 712.50 729.00 710.25 726.75 +14.00 10,276 34,904 +3,531 Hover/Click
May22 210806 713.75 730.50 713.00 729.50 +14.50 1,906 7,335 +402 Hover/Click
Jul22 210806 693.00 709.75 691.75 708.75 +15.50 1,361 6,900 +41 Hover/Click
Sep22 210806 702.00 711.75 692.25 710.75 +16.75 364 1,299 +159 Hover/Click
Dec22 210806 698.00 715.00 697.25 715.00 +15.75 135 2,026 +8 Hover/Click
Total Volume and Open Interest 64,010 230,099 +4,292  
Wheat(MGE) Weekly Monthly
Sep21 210806 903.75 919.75 902.50 916.25 +12.50 6,311 36,028 -1,209 Hover/Click
Dec21 210806 892.00 906.50 890.50 903.25 +11.00 4,711 29,284 +102 Hover/Click
Mar22 210806 879.75 894.50 879.50 891.50 +11.75 783 9,480 +85 Hover/Click
May22 210806 872.50 881.50 872.50 879.75 +11.50 260 3,094 +30 Hover/Click
Jul22 210806 857.75 865.25 857.75 865.25 +11.00 84 958 +39 Hover/Click
Sep22 210806 780.00 786.75 780.00 786.75 +7.50 24 895 +3 Hover/Click
Total Volume and Open Interest 12,177 80,107 -950  
Oats(CBOT) Weekly Monthly
Sep21 210806 460.00 473.50 458.50 467.25 +6.75 26 304 -6 Hover/Click
Dec21 210806 455.00 460.00 451.25 459.50 +7.00 295 3,894 -1 Hover/Click
Mar22 210806 450.50 457.75 450.50 456.50 +6.00 1 198 +0 Hover/Click
May22 210806 453.75 453.75 453.75 453.75 +5.00 1 54 +0 Hover/Click
Total Volume and Open Interest 323 4,466 -7  
Rough Rice(CBOT) Weekly Monthly
Sep21 210806 13.33 13.38 13.21 13.32 +0.03 578 6,259 -155 Hover/Click
Nov21 210806 13.56 13.65 13.56 13.60 +0.05 223 1,105 +151 Hover/Click
Jan22 210806 13.65 13.69 13.65 13.69 +0.03 1 158 +0 Hover/Click
Mar22 210806 13.76 13.76 13.76 13.76 +0.03 1 198 -1 Hover/Click
Total Volume and Open Interest 803 7,720 -5  
Live Cattle(CME) Weekly Monthly
Aug21 210806 122.600 123.050 121.300 123.000 +0.420 10,806 23,081 -3,408 Hover/Click
Oct21 210806 127.700 127.930 125.830 127.885 +0.305 21,963 127,154 +651 Hover/Click
Dec21 210806 132.880 133.535 131.500 133.325 +0.540 12,000 63,122 +593 Hover/Click
Feb22 210806 137.000 137.985 135.985 137.750 +0.715 8,032 45,907 +1,194 Hover/Click
Apr22 210806 139.000 140.500 138.450 140.450 +1.215 3,823 23,832 +784 Hover/Click
Jun22 210806 133.800 135.100 133.075 135.075 +1.140 1,287 7,971 +160 Hover/Click
Total Volume and Open Interest 58,448 294,840 +175  
Feeder Cattle(CME) Weekly Monthly
Aug21 210806 157.850 160.185 156.800 159.850 +2.200 1,350 6,824 -304 Hover/Click
Sep21 210806 161.250 163.735 160.050 163.330 +2.180 3,764 15,664 +358 Hover/Click
Oct21 210806 163.850 166.000 162.985 165.785 +1.935 2,465 11,739 +202 Hover/Click
Nov21 210806 165.580 167.435 164.735 167.285 +1.735 1,794 7,601 +224 Hover/Click
Jan22 210806 165.035 166.830 164.330 166.700 +1.600 764 4,641 +224 Hover/Click
Mar22 210806 164.850 166.485 164.150 166.300 +1.450 375 2,565 +144 Hover/Click
Apr22 210806 166.500 167.485 165.500 167.300 +1.100 34 531 +17 Hover/Click
Total Volume and Open Interest 10,585 50,217 +885  
Lean Hogs(CME) Weekly Monthly
Aug21 210806 109.250 109.350 108.700 108.750 -0.730 5,877 19,464 -1,724 Hover/Click
Oct21 210806 86.780 87.850 85.630 87.600 +0.470 13,813 112,541 +85 Hover/Click
Dec21 210806 80.700 81.880 79.900 81.750 +0.870 7,860 64,057 +495 Hover/Click
Feb22 210806 83.830 85.550 83.130 85.380 +1.380 6,115 38,086 +1,266 Hover/Click
Apr22 210806 85.400 87.250 85.080 87.200 +1.470 1,963 27,169 +280 Hover/Click
May22 210806 90.300 90.350 90.150 90.350 +1.820 49 672 +9  
Jun22 210806 92.850 94.250 92.500 94.180 +1.230 786 13,741 +163 Hover/Click
Jul22 210806 92.300 93.500 92.000 93.480 +0.750 184 3,443 +14 Hover/Click
Total Volume and Open Interest 36,884 281,680 +693  
Class III Milk(CME) Weekly Monthly
Aug21 210806 16.14 16.14 15.97 16.01 -0.08 480 4,481 -60 Hover/Click
Sep21 210806 16.45 16.70 16.42 16.49 +0.09 296 5,491 +42 Hover/Click
Oct21 210806 16.89 17.27 16.89 17.04 +0.16 499 3,716 +221 Hover/Click
Nov21 210806 17.67 17.79 17.62 17.62 +0.02 117 2,713 +41 Hover/Click
Dec21 210806 17.80 17.80 17.60 17.60 +0.03 61 2,180 +20 Hover/Click
Jan22 210806 17.40 17.40 17.30 17.30 +0.13 13 1,338 +10 Hover/Click
Feb22 210806 17.35 17.40 17.34 17.40 +0.14 7 1,084 +6 Hover/Click
Mar22 210806 17.36 17.51 17.36 17.38 +0.07 8 984 +7 Hover/Click
Apr22 210806 17.48 17.53 17.48 17.50 +0.10 9 600 +9 Hover/Click
May22 210806 17.50 17.53 17.50 17.52 +0.12 18 651 +14 Hover/Click
Jun22 210806 17.48 17.53 17.45 17.45 +0.01 14 576 +13 Hover/Click
Jul22 210806 17.58 17.58 17.58 17.58 +0.08 5 170 +4 Hover/Click
Aug22 210806 17.64 17.64 17.64 17.64 +0.04 5 177 +3 Hover/Click
Total Volume and Open Interest 1,547 24,693 +343  
Cocoa(ICE) Weekly Monthly
Sep21 210806 2404 2423 2391 2417 +12 27,184 76,166 -6,075 Hover/Click
Dec21 210806 2455 2483 2443 2474 +17 28,256 82,781 +2,246 Hover/Click
Mar22 210806 2480 2502 2470 2494 +12 8,476 45,958 +1,454 Hover/Click
May22 210806 2488 2503 2478 2495 +6 1,912 15,807 +338 Hover/Click
Jul22 210806 2499 2504 2489 2498 +5 554 7,990 +98 Hover/Click
Sep22 210806 2506 2507 2497 2504 +4 414 9,086 +69 Hover/Click
Dec22 210806 2508 2511 2499 2507 +6 464 13,670 +301 Hover/Click
Total Volume and Open Interest 67,305 256,871 -1,550  
Coffee "C"(ICE) Weekly Monthly
Sep21 210806 177.80 177.80 173.55 176.00 -0.90 18,865 103,232 -3,734 Hover/Click
Dec21 210806 180.45 180.75 176.50 179.05 -0.85 14,413 88,267 +1,787 Hover/Click
Mar22 210806 183.10 183.40 179.15 181.70 -0.80 5,803 57,142 +1,706 Hover/Click
May22 210806 184.30 184.50 180.30 182.90 -0.75 2,558 21,698 +148 Hover/Click
Jul22 210806 185.30 185.30 181.15 183.75 -0.70 688 8,234 +106 Hover/Click
Sep22 210806 185.85 185.85 182.05 184.45 -0.70 196 7,920 +13 Hover/Click
Total Volume and Open Interest 42,994 305,397 +56  
Orange Juice(ICE) Weekly Monthly
Sep21 210806 135.55 136.80 133.35 135.90 +1.10 1,011 7,415 -371 Hover/Click
Nov21 210806 139.00 139.80 136.75 138.90 +0.85 407 3,543 +210 Hover/Click
Jan22 210806 140.95 141.50 138.65 140.70 +0.35 11 628 -1 Hover/Click
Mar22 210806 142.25 142.25 142.25 142.25 +0.15 0 49 +0 Hover/Click
May22 210806 143.35 143.35 143.35 143.35 +0.15 0 21 +0 Hover/Click
Jul22 210806 144.70 144.70 144.70 144.70 +0.15       Hover/Click
Total Volume and Open Interest 1,429 11,656 -162  
Sugar #11(ICE) Weekly Monthly
Oct21 210806 18.56 18.92 18.50 18.68 +0.06 45,998 428,810 -4,778 Hover/Click
Mar22 210806 19.15 19.44 19.08 19.23 +0.05 33,575 235,399 +4,529 Hover/Click
May22 210806 18.23 18.41 18.17 18.31 +0.03 8,551 104,929 +1,678 Hover/Click
Jul22 210806 17.40 17.50 17.34 17.45 unch 4,938 87,650 +802 Hover/Click
Oct22 210806 16.90 17.00 16.86 16.97 -0.04 1,020 60,578 +93 Hover/Click
Mar23 210806 16.84 16.92 16.80 16.91 -0.04 1,369 28,469 +483 Hover/Click
May23 210806 16.03 16.13 15.95 16.10 -0.03 799 13,132 +418 Hover/Click
Jul23 210806 15.28 15.37 15.18 15.34 -0.03 891 16,536 +504 Hover/Click
Total Volume and Open Interest 98,042 991,388 +4,278  
London Cocoa(LCE) Weekly Monthly
Sep21 210806 1638 1664 1638 1660 +23 6,667 47,754 -1,608 Hover/Click
Dec21 210806 1687 1710 1686 1707 +20 10,587 73,119 +1,485 Hover/Click
Mar22 210806 1696 1712 1690 1708 +18 5,726 65,417 +959 Hover/Click
May22 210806 1690 1708 1686 1701 +14 2,926 33,909 +679 Hover/Click
Jul22 210806 1689 1702 1680 1692 +9 2,037 17,581 +573 Hover/Click
Sep22 210806 1682 1700 1680 1687 +6 1,204 21,310 +277 Hover/Click
Dec22 210806 1680 1700 1679 1686 +8 634 10,592 +246 Hover/Click
Total Volume and Open Interest 29,838 273,001 +2,617  
London Sugar(LCE) Weekly Monthly
Oct21 210806 461.70 465.00 458.50 459.60 -2.20 2,437 34,755 +305 Hover/Click
Dec21 210806 477.80 481.10 475.40 477.70 +0.20 601 13,361 +135 Hover/Click
Mar22 210806 483.50 487.50 482.60 483.90 +0.30 225 11,431 +90 Hover/Click
May22 210806 480.50 483.50 480.00 481.10 -0.10 227 7,803 +56 Hover/Click
Aug22 210806 471.20 472.20 469.50 470.60 -0.30 91 4,997 +48 Hover/Click
Total Volume and Open Interest 3,655 76,237 +692  
Cotton(ICE) Weekly Monthly
Oct21 210806 91.14 92.44 91.14 92.42 +1.25 39 369 +11 Hover/Click
Dec21 210806 90.50 91.94 90.38 91.70 +1.02 11,969 155,853 -2,863 Hover/Click
Mar22 210806 90.10 91.50 90.08 91.33 +0.94 5,144 54,197 +2,425 Hover/Click
May22 210806 89.50 90.76 89.50 90.69 +0.90 1,028 10,188 +252 Hover/Click
Jul22 210806 88.33 89.44 88.33 89.42 +0.81 813 12,195 +186 Hover/Click
Oct22 210806 84.45 84.45 84.45 84.45 +0.66 0 3 +0 Hover/Click
Total Volume and Open Interest 19,379 249,477 +162  
Lumber(CME) Weekly Monthly
Sep21 210806 520.8 557.2 513.0 551.6 +28.7 144 1,340 +7  
Nov21 210806 541.6 587.4 536.8 569.8 +20.3 73 764 +26  
Jan22 210806 584.0 605.1 584.0 605.1 +15.1 5 173 +1  
Mar22 210806 612.0 620.2 612.0 620.2 +12.8 0 56 +0  
May22 210806 632.8 632.8 632.8 632.8 +12.8 0 7 +0  
Jul22 210806 618.0 618.0 618.0 618.0 +12.8        
Sep22 210806 618.0 618.0 618.0 618.0 +12.8        
Total Volume and Open Interest 222 2,340 +34  
Crude Oil(NYM) Weekly Monthly
Sep21 210806 69.14 70.18 67.80 68.28 -0.81 582,924 407,100 -23,627 Hover/Click
Oct21 210806 68.77 69.87 67.62 68.10 -0.64 243,596 271,493 +1,401 Hover/Click
Nov21 210806 68.29 69.44 67.29 67.76 -0.56 114,429 162,383 -3,919 Hover/Click
Dec21 210806 67.87 68.95 66.88 67.37 -0.47 138,548 273,887 -14,377 Hover/Click
Jan22 210806 67.32 68.42 66.45 66.95 -0.39 47,374 95,544 +7,473 Hover/Click
Feb22 210806 66.78 67.89 66.00 66.49 -0.36 19,091 63,974 -788 Hover/Click
Mar22 210806 66.29 67.39 65.55 66.04 -0.33 30,287 103,335 +2,301 Hover/Click
Apr22 210806 66.18 66.91 65.16 65.61 -0.30 7,641 41,895 -362 Hover/Click
May22 210806 65.48 66.30 64.84 65.19 -0.28 6,539 50,381 +203 Hover/Click
Jun22 210806 64.85 66.00 64.27 64.78 -0.24 31,750 148,532 +2,491 Hover/Click
Jul22 210806 64.49 65.51 64.02 64.36 -0.21 3,220 37,415 -145 Hover/Click
Aug22 210806 63.85 64.72 63.60 63.93 -0.21 2,801 33,811 +1,480 Hover/Click
Sep22 210806 63.39 64.41 63.29 63.55 -0.18 4,425 56,432 +975 Hover/Click
Oct22 210806 63.16 63.69 63.16 63.16 -0.18 350 20,245 +25 Hover/Click
Nov22 210806 62.81 63.38 62.81 62.81 -0.15 749 26,662 +280 Hover/Click
Dec22 210806 62.56 63.53 62.00 62.48 -0.12 36,867 181,280 -3,133 Hover/Click
Total Volume and Open Interest 1,286,317 2,284,214 -28,988  
e-miNY Crude Oil(NYM)
Sep21 210806 69.125 70.200 67.800 68.275 -0.825 27,192 2,147 +142  
Oct21 210806 68.750 69.850 67.650 68.100 -0.650 3,213 825 +81  
Nov21 210806 68.125 69.425 67.300 67.750 -0.575 154 289 +30  
Dec21 210806 67.800 68.925 66.900 67.375 -0.475 148 321 -1  
Jan22 210806 68.000 68.350 66.475 66.950 -0.400 9 55 +1  
Feb22 210806 67.100 67.400 66.500 66.500 -0.350 11 26 +1  
Mar22 210806 66.325 66.900 65.750 66.050 -0.325 10 29 -2  
Apr22 210806 66.400 66.400 65.425 65.600 -0.300 9 48 +1  
May22 210806 65.200 66.000 65.200 65.200 -0.275 0 14 +0  
Jun22 210806 64.950 65.700 64.475 64.775 -0.250 1 107 -1  
Total Volume and Open Interest 30,752 3,997 +251  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210806 210.27 212.60 207.32 208.45 -2.15 65,661 121,277 -12,328 Hover/Click
Oct21 210806 210.60 212.88 207.80 208.81 -2.06 40,321 48,890 -3,459 Hover/Click
Nov21 210806 210.41 212.93 207.89 208.88 -2.04 16,977 42,003 +662 Hover/Click
Dec21 210806 210.07 212.79 207.75 208.79 -2.01 26,342 52,774 -72 Hover/Click
Jan22 210806 210.89 212.34 207.59 208.67 -1.93 4,749 26,260 +619 Hover/Click
Feb22 210806 210.31 211.79 207.31 208.24 -1.83 2,581 12,301 +352 Hover/Click
Mar22 210806 209.43 210.72 206.40 207.29 -1.71 6,454 22,556 +2,607 Hover/Click
Apr22 210806 209.11 209.11 205.30 205.77 -1.58 984 4,715 +41 Hover/Click
May22 210806 208.23 208.23 204.30 204.84 -1.42 992 3,917 +186 Hover/Click
Jun22 210806 206.70 207.27 203.37 204.29 -1.32 3,831 24,802 +1,169 Hover/Click
Jul22 210806 204.26 204.26 204.26 204.26 -1.25 619 2,733 +15 Hover/Click
Aug22 210806 206.96 206.96 204.28 204.28 -1.20 360 1,919 -122 Hover/Click
Sep22 210806 204.30 204.30 204.30 204.30 -1.19 192 2,350 +54 Hover/Click
Oct22 210806 204.37 204.37 204.37 204.37 -1.21 93 1,683 +54 Hover/Click
Total Volume and Open Interest 170,958 391,865 -10,341  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210806 229.51 231.75 224.44 225.69 -3.71 70,724 132,229 -5,895 Hover/Click
Oct21 210806 213.60 215.85 209.95 211.29 -2.45 60,110 67,483 -1,262 Hover/Click
Nov21 210806 207.38 209.73 204.25 205.57 -2.15 23,084 39,610 +2,293 Hover/Click
Dec21 210806 204.00 205.77 200.68 201.79 -1.95 14,986 52,036 +1,594 Hover/Click
Jan22 210806 201.86 203.79 198.76 199.96 -1.78 4,147 14,024 +994 Hover/Click
Feb22 210806 199.61 202.90 198.90 199.58 -1.71 1,922 7,964 +225 Hover/Click
Mar22 210806 203.52 204.00 199.70 200.28 -1.69 2,789 12,364 -68 Hover/Click
Apr22 210806 214.66 215.30 211.30 212.01 -1.67 941 6,223 +43 Hover/Click
May22 210806 214.54 214.90 211.10 211.70 -1.62 159 2,514 -3 Hover/Click
Jun22 210806 213.47 213.56 209.25 210.37 -1.52 360 5,119 -117 Hover/Click
Total Volume and Open Interest 179,390 347,293 -2,225  
e-miNY RBOB Gasoline(NYM)
Sep21 210806 225.69 225.69 225.69 225.69 -3.71 0 2 +0  
Oct21 210806 211.29 211.29 211.29 211.29 -2.45        
Nov21 210806 205.57 205.57 205.57 205.57 -2.15        
Dec21 210806 201.79 201.79 201.79 201.79 -1.95        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210806 4.159 4.191 4.098 4.140 unch 142,586 316,440 -3,553 Hover/Click
Oct21 210806 4.170 4.201 4.108 4.154 +0.006 61,459 170,371 +2,045 Hover/Click
Nov21 210806 4.227 4.265 4.174 4.219 +0.009 27,173 129,845 +2,288 Hover/Click
Dec21 210806 4.338 4.376 4.285 4.330 +0.014 16,178 72,885 +595 Hover/Click
Jan22 210806 4.404 4.444 4.355 4.400 +0.017 30,594 126,518 -44 Hover/Click
Feb22 210806 4.316 4.359 4.272 4.315 +0.018 17,639 53,871 +80 Hover/Click
Mar22 210806 4.029 4.065 3.998 4.023 +0.003 24,835 106,544 +2,562 Hover/Click
Apr22 210806 3.373 3.400 3.353 3.377 +0.008 18,328 107,304 +736 Hover/Click
May22 210806 3.273 3.308 3.257 3.291 +0.016 10,557 88,250 +554 Hover/Click
Jun22 210806 3.301 3.336 3.283 3.319 +0.016 4,772 29,883 -795 Hover/Click
Jul22 210806 3.334 3.369 3.318 3.351 +0.015 2,114 25,755 +440 Hover/Click
Aug22 210806 3.340 3.376 3.322 3.357 +0.014 2,591 25,643 +570 Hover/Click
Sep22 210806 3.325 3.359 3.308 3.343 +0.015 2,184 25,417 +447 Hover/Click
Oct22 210806 3.345 3.380 3.327 3.362 +0.014 9,150 62,079 +2,036 Hover/Click
Nov22 210806 3.415 3.440 3.402 3.426 +0.015 2,366 25,697 +603 Hover/Click
Dec22 210806 3.543 3.558 3.521 3.546 +0.016 1,555 23,535 +822 Hover/Click
Total Volume and Open Interest 379,465 1,464,730 +10,733  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210806 71.20 72.43 70.28 70.70 -0.59 370,132 495,415 -20,654 Hover/Click
Nov21 210806 70.68 71.93 69.88 70.32 -0.48 176,003 287,024 +12,198 Hover/Click
Dec21 210806 70.23 71.37 69.39 69.87 -0.39 182,406 298,514 +6,438 Hover/Click
Jan22 210806 69.60 70.81 68.91 69.41 -0.31 45,411 127,959 +733 Hover/Click
Feb22 210806 69.06 70.28 68.42 68.95 -0.27 26,326 83,205 -1,809 Hover/Click
Mar22 210806 68.64 69.83 68.02 68.56 -0.25 34,542 105,652 +1,631 Hover/Click
Apr22 210806 68.20 69.44 67.72 68.21 -0.23 9,671 43,913 +202 Hover/Click
May22 210806 67.86 69.07 67.37 67.88 -0.22 8,496 44,643 +402 Hover/Click
Jun22 210806 67.66 68.73 67.10 67.57 -0.20 40,279 139,335 -2,204 Hover/Click
Jul22 210806 68.27 68.27 66.79 67.25 -0.19 4,398 34,585 -618 Hover/Click
Aug22 210806 67.76 67.84 66.94 66.94 -0.18 3,085 29,492 -266 Hover/Click
Sep22 210806 67.05 67.05 66.66 66.66 -0.16 4,192 38,710 -184 Hover/Click
Oct22 210806 66.37 66.37 66.37 66.37 -0.15 668 23,522 +106 Hover/Click
Nov22 210806 65.49 66.08 65.49 66.08 -0.13 239 24,273 -32 Hover/Click
Total Volume and Open Interest 977,135 2,253,527 -6,528  
Gas Oil(ICE) Weekly Monthly
Aug21 210806 584.00 591.75 576.00 580.25 -4.75 47,061 116,706 -13,601 Hover/Click
Sep21 210806 584.75 593.00 577.00 581.50 -4.75 94,183 213,441 +6,559 Hover/Click
Oct21 210806 585.25 593.50 578.00 582.50 -4.50 48,491 171,185 +2,574 Hover/Click
Nov21 210806 583.50 591.50 576.25 580.75 -4.25 28,518 93,313 +5,498 Hover/Click
Dec21 210806 580.50 588.00 573.00 577.50 -4.00 54,695 167,271 +546 Hover/Click
Jan22 210806 577.00 586.25 571.50 576.00 -3.75 9,826 65,906 +3,444 Hover/Click
Feb22 210806 576.00 584.50 570.75 575.00 -3.50 5,305 18,153 +70 Hover/Click
Mar22 210806 574.50 582.75 569.75 573.50 -3.50 5,377 23,182 +896 Hover/Click
Apr22 210806 575.00 580.75 569.25 571.75 -3.00 1,304 9,099 +233 Hover/Click
May22 210806 574.00 578.50 567.75 569.75 -2.75 1,353 12,597 +526 Hover/Click
Total Volume and Open Interest 313,951 1,050,085 +10,424  
Ethanol(CBOT)
Sep21 210806 2.220 2.220 2.220 2.220 unch        
Oct21 210806 2.207 2.207 2.207 2.207 unch        
Nov21 210806 2.207 2.207 2.207 2.207 unch        
Dec21 210806 2.207 2.207 2.207 2.207 unch        
Jan22 210806 2.137 2.137 2.137 2.137 unch        
Feb22 210806 2.137 2.137 2.137 2.137 unch        
Mar22 210806 2.137 2.137 2.137 2.137 unch        
Apr22 210806 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210806 69.03 70.19 67.82 68.28 -0.81 55,857 62,828 -6,190 Hover/Click
Oct21 210806 68.69 69.85 67.64 68.10 -0.64 86,890 82,877 +6,162 Hover/Click
Nov21 210806 68.38 69.44 67.30 67.76 -0.56 57,291 38,718 +1,207 Hover/Click
Dec21 210806 67.88 68.91 66.93 67.37 -0.47 59,856 107,878 -1,457 Hover/Click
Jan22 210806 67.33 68.28 66.48 66.95 -0.39 14,172 16,269 +234 Hover/Click
Feb22 210806 67.28 67.71 66.16 66.49 -0.36 5,050 9,856 +135 Hover/Click
Mar22 210806 66.38 67.21 65.61 66.04 -0.33 5,122 23,861 +276 Hover/Click
Apr22 210806 66.40 66.40 65.34 65.61 -0.30 1,239 11,897 +531 Hover/Click
May22 210806 65.46 65.85 64.92 65.19 -0.28 818 6,476 +230 Hover/Click
Jun22 210806 64.91 65.44 64.35 64.78 -0.24 14,876 47,854 +66 Hover/Click
Jul22 210806 64.36 64.36 64.36 64.36 -0.21 196 3,706 +59 Hover/Click
Aug22 210806 63.93 63.93 63.93 63.93 -0.21 92 3,371 -50 Hover/Click
Sep22 210806 63.55 63.55 63.55 63.55 -0.18 286 9,039 +29 Hover/Click
Oct22 210806 63.16 63.16 63.16 63.16 -0.18 19 4,436 -10 Hover/Click
Nov22 210806 62.81 62.81 62.81 62.81 -0.15 23 5,237 -5 Hover/Click
Dec22 210806 62.51 63.23 62.48 62.48 -0.12 10,968 86,826 -1,335 Hover/Click
Total Volume and Open Interest 315,885 588,117 +721  
US Dollar Index(ICE) Weekly Monthly
Sep21 210806 92.285 92.845 92.265 92.800 +0.548 16,069 41,470 +69 Hover/Click
Dec21 210806 92.270 92.825 92.255 92.780 +0.540 292 1,597 -4 Hover/Click
Mar22 210806 92.390 92.740 92.390 92.715 +0.530 1 126 +1 Hover/Click
Total Volume and Open Interest 16,362 43,197 +66  
Australian Dollar(CME) Weekly Monthly
Sep21 210806 74.05 74.07 73.47 73.53 -0.52 83,159 168,527 -728 Hover/Click
Dec21 210806 74.09 74.10 73.51 73.55 -0.53 130 392 +29 Hover/Click
Mar22 210806 73.58 73.58 73.58 73.58 -0.53 0 52 +0 Hover/Click
Total Volume and Open Interest 83,401 169,156 -733  
British Pound(CME) Weekly Monthly
Sep21 210806 139.30 139.34 138.62 138.75 -0.59 66,033 178,244 +1,873 Hover/Click
Dec21 210806 139.35 139.35 138.65 138.77 -0.59 46 2,521 +15 Hover/Click
Mar22 210806 138.82 138.82 138.70 138.80 -0.59 0 187 +0 Hover/Click
Total Volume and Open Interest 66,155 182,714 +1,841  
Canadian Dollar(CME) Weekly Monthly
Sep21 210806 80.01 80.03 79.48 79.62 -0.41 60,356 160,160 -1,235 Hover/Click
Dec21 210806 79.92 80.02 79.47 79.61 -0.41 167 7,684 +20 Hover/Click
Mar22 210806 79.94 80.01 79.50 79.61 -0.41 7 651 +7 Hover/Click
Jun22 210806 79.57 79.57 79.50 79.57 -0.42 0 142 +0 Hover/Click
Total Volume and Open Interest 60,581 169,407 -1,202  
Japanese Yen(CME) Weekly Monthly
Sep21 210806 91.12 91.18 90.64 90.75 -0.39 138,035 186,030 -1,677 Hover/Click
Dec21 210806 91.10 91.24 90.71 90.82 -0.39 228 916 -44 Hover/Click
Mar22 210806 90.89 91.35 90.84 90.93 -0.39 3 9 +1 Hover/Click
Total Volume and Open Interest 138,479 187,520 -1,722  
Swiss Franc(CME) Weekly Monthly
Sep21 210806 110.38 110.41 109.30 109.37 -1.08 20,538 40,642 -1,241 Hover/Click
Dec21 210806 110.44 110.44 109.58 109.62 -1.09 19 536 +9 Hover/Click
Mar22 210806 109.91 109.91 109.91 109.91 -1.09 3 34 +1 Hover/Click
Total Volume and Open Interest 20,560 41,225 -1,231  
EuroFX(CME) Weekly Monthly
Sep21 210806 118.43 118.44 117.62 117.66 -0.79 153,353 659,403 +4,224 Hover/Click
Dec21 210806 118.64 118.64 117.83 117.87 -0.79 701 7,366 +173 Hover/Click
Mar22 210806 118.85 118.85 118.09 118.12 -0.79 71 9,671 +14 Hover/Click
Total Volume and Open Interest 155,225 679,262 +4,771  
Mexican Peso(CME) Weekly Monthly
Sep21 210806 499.50 500.50 495.38 495.63 -4.00 51,623 152,827 +956 Hover/Click
Dec21 210806 490.25 493.63 489.13 489.13 -3.88 458 2,426 -28 Hover/Click
Total Volume and Open Interest 52,081 155,291 +928  
Brazilian Real(CME) Weekly Monthly
Sep21 210806 189.30 191.45 188.95 190.00 -1.30 10,634 40,193 -708 Hover/Click
Oct21 210806 190.00 190.65 188.25 189.30 -1.25 98 341 -5  
Nov21 210806 188.55 188.55 187.60 188.55 -1.15        
Dec21 210806 188.35 188.70 186.35 187.60 -1.05 1 10 -1 Hover/Click
Total Volume and Open Interest 10,733 40,544 -714  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210806 165~170 165~210 163~260 164~060 -1~160 419,510 1,196,148 -10,914 Hover/Click
Dec21 210806 163~250 163~250 162~090 162~200 -1~160 615 1,406 +299 Hover/Click
Mar22 210806 162~200 162~200 162~200 162~200 -1~160       Hover/Click
Total Volume and Open Interest 420,125 1,197,554 -10,615  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210806 134~135 134~150 133~285 134~000 -0~160 1,722,812 4,104,497 +18,401 Hover/Click
Dec21 210806 133~270 133~270 133~085 133~120 -0~170 4,183 12,554 +836 Hover/Click
Mar22 210806 133~100 133~100 133~100 133~100 -0~170       Hover/Click
Total Volume and Open Interest 1,726,995 4,117,051 +19,237  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210806 124~100 124~104 124~022 124~040 -0~072 896,862 3,422,039 -5,176 Hover/Click
Dec21 210806 123~252 123~260 123~184 123~204 -0~080 1,680 15,374 +736 Hover/Click
Mar22 210806 123~204 123~204 123~204 123~204 -0~080       Hover/Click
Total Volume and Open Interest 898,542 3,437,413 -4,440  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210806 110~094 110~094 110~076 110~090 -0~005 317,686 1,989,537 +3,058 Hover/Click
Dec21 210806 110~041 110~041 110~033 110~036 -0~011 1,342 2,778 +1,290 Hover/Click
Mar22 210806 110~036 110~036 110~036 110~036 -0~011       Hover/Click
Total Volume and Open Interest 319,028 1,992,315 +4,348  
Eurodollars(CME) Weekly Monthly
Sep21 210806 99.875 99.875 99.870 99.875 unch 87,313 1,019,127 +4,453  
Dec21 210806 99.825 99.830 99.820 99.825 unch 151,668 1,011,695 +2,051  
Mar22 210806 99.845 99.845 99.835 99.840 -0.005 136,716 902,565 +4,021  
Jun22 210806 99.800 99.800 99.780 99.790 -0.010 154,503 791,903 -4,198  
Sep22 210806 99.720 99.720 99.685 99.700 -0.020 208,259 712,392 +3,877  
Dec22 210806 99.575 99.575 99.530 99.545 -0.025 297,137 920,260 +28,503  
Mar23 210806 99.480 99.485 99.430 99.440 -0.040 190,083 1,020,870 -4,549  
Jun23 210806 99.355 99.360 99.295 99.305 -0.055 188,202 878,226 +4,008  
Sep23 210806 99.150 99.155 99.090 99.105 -0.055 203,718 725,594 -3,361  
Dec23 210806 99.055 99.055 98.985 99.005 -0.055 269,171 906,759 +459  
Mar24 210806 98.960 98.965 98.895 98.910 -0.065 137,167 380,165 +2,649  
Jun24 210806 98.880 98.880 98.805 98.825 -0.065 115,443 383,937 +2,870  
Sep24 210806 98.795 98.800 98.720 98.745 -0.065 127,407 467,030 +6,006  
Dec24 210806 98.715 98.720 98.640 98.660 -0.070 150,744 838,273 +22,141  
Mar25 210806 98.670 98.675 98.595 98.615 -0.070 44,155 309,468 -4,013  
Jun25 210806 98.620 98.620 98.540 98.565 -0.070 43,541 182,962 +651  
Sep25 210806 98.575 98.575 98.490 98.515 -0.070 37,714 192,676 +4,458  
Dec25 210806 98.520 98.520 98.430 98.455 -0.075 45,655 170,162 +2,077  
Total Volume and Open Interest 2,687,201 12,289,670 +74,517  
Ultra T-Bond(CBOT)
Sep21 210806 200~26 200~30 197~15 198~07 -2~22 164,757 1,225,593 +843  
Dec21 210806 199~02 199~05 195~25 196~16 -2~21 14 41,077 +9  
Mar22 210806 196~16 196~16 196~16 196~16 -2~21        
Total Volume and Open Interest 164,771 1,266,670 +852  
Ultra 10-Yr T-Note(CBOT)
Sep21 210806 150~155 150~175 149~145 149~210 -0~305 295,894 1,445,751 -7,546  
Dec21 210806 148~175 148~175 147~185 147~245 -0~305 476 5,546 +45  
Mar22 210806 147~245 147~245 147~245 147~245 -0~305        
Total Volume and Open Interest 296,370 1,451,297 -7,501  
30 Day Federal Funds(CBOT)
Aug21 210806 99.905 99.905 99.902 99.902 unch 5,883 118,390 +4,073  
Sep21 210806 99.910 99.910 99.905 99.905 unch 3,765 88,325 -1,224  
Oct21 210806 99.915 99.915 99.910 99.910 unch 1,238 81,294 +590  
Nov21 210806 99.915 99.915 99.910 99.915 unch 892 93,263 -798  
Dec21 210806 99.915 99.920 99.915 99.915 unch 3,598 52,230 -3,562  
Jan22 210806 99.920 99.920 99.915 99.915 unch 8,269 75,666 -2,179  
Total Volume and Open Interest 87,219 978,764 +6,273  
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 210806 218.78 218.78 215.80 215.90 -2.44 86,940 326,847 +5,009  
Dec21 210806 216.30 216.30 214.24 214.24 -2.44 1,193 14,717 +771  
Mar22 210806 213.10 213.10 213.10 213.10 -2.44        
Total Volume and Open Interest 88,133 341,564 +5,780  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210806 177.20 177.27 176.47 176.50 -0.79 661,160 1,545,795 +41,427 Hover/Click
Dec21 210806 174.23 174.23 173.57 173.59 -0.79 5,606 18,124 +2,345 Hover/Click
Mar22 210806 175.65 175.65 175.65 175.65 -0.79       Hover/Click
Total Volume and Open Interest 666,766 1,563,919 +43,772  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210806 135.51 135.51 135.26 135.29 -0.23 436,388 1,450,960 +52,585 Hover/Click
Dec21 210806 136.08 136.09 136.08 136.09 -0.24 2,174 16,867 +1,622 Hover/Click
Mar22 210806 137.89 137.89 137.89 137.89 -0.23       Hover/Click
Total Volume and Open Interest 438,562 1,467,827 +54,207  
Euro-Schatz(EUREX)
Sep21 210806 112.39 112.39 112.34 112.35 -0.04 293,909 1,389,950 +10,964  
Dec21 210806 112.37 112.37 112.37 112.37 -0.04 118 1,119 +104  
Mar22 210806 113.35 113.35 113.35 113.35 -0.04        
Total Volume and Open Interest 294,027 1,391,069 +11,068  
3-Mth Euribor(EUREX)
Sep21 210806 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210806 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210806 100.535 100.535 100.535 100.535 -0.005 0 778 +0  
Total Volume and Open Interest 0 3,897 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210806 130~02 130~04 129~07 129~08 -0~31 239,749 715,500 -6,088 Hover/Click
Dec21 210806 128~08 128~08 128~08 128~08 -0~31 0 9 +0 Hover/Click
Total Volume and Open Interest 239,749 715,509 -6,088  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210806 99.92 99.93 99.92 99.92 unch 10,531 511,988 -698  
Dec21 210806 99.86 99.86 99.86 99.86 -0.00 30,079 457,006 -2,323  
Mar22 210806 99.69 99.69 99.68 99.68 -0.01 36,309 484,888 +1,326  
Jun22 210806 99.61 99.61 99.56 99.57 -0.04 39,517 310,786 -5,023  
Sep22 210806 99.55 99.56 99.49 99.50 -0.07 47,542 354,053 -4,153  
Dec22 210806 99.51 99.51 99.45 99.46 -0.07 48,234 380,852 +7,808  
Total Volume and Open Interest 481,629 4,394,471 +2,598  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210806 100.540 100.540 100.535 100.535 unch 63,155 401,715 +8,723  
Dec21 210806 100.540 100.540 100.535 100.535 -0.005 34,928 419,899 -4,133  
Mar22 210806 100.535 100.540 100.530 100.535 unch 32,812 293,111 +377  
Total Volume and Open Interest 837,450 4,208,389 +24,488  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210806 99.98 99.99 99.98 99.99 +0.01 85 121,297 -94  
Dec21 210806 99.96 99.97 99.96 99.97 unch 4,205 128,389 -1,718  
Mar22 210806 99.92 99.94 99.92 99.94 +0.01 6,235 136,071 -18  
Jun22 210806 99.85 99.86 99.84 99.86 unch 7,310 168,145 +722  
Sep22 210806 99.74 99.74 99.72 99.74 -0.01 7,476 119,187 +42  
Dec22 210806 99.62 99.62 99.59 99.61 -0.01 9,388 83,859 +396  
Mar23 210806 99.50 99.50 99.46 99.48 -0.02 6,805 47,485 +1,193  
Jun23 210806 99.40 99.40 99.34 99.35 -0.04 2,737 48,924 +110  
Sep23 210806 99.32 99.32 99.25 99.25 -0.05 409 5,524 +206  
Dec23 210806 99.23 99.23 99.17 99.17 -0.03 0 2,085 +0  
Total Volume and Open Interest 44,650 861,346 +839  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210806 98.85 98.88 98.81 98.82 -0.03 129,901 1,281,309 +9,520  
Dec21 210806 98.78 98.78 98.78 98.78 -0.03        
Total Volume and Open Interest 129,901 1,281,309 +9,520  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210806 99.70 99.71 99.67 99.68 -0.02 111,549 815,662 +29,470  
Dec21 210806 99.56 99.56 99.56 99.56 -0.03        
Total Volume and Open Interest 111,549 815,662 +29,470  
Gold(CMX) Weekly Monthly
Aug21 210806 1799.8 1800.1 1758.4 1760.0 -45.1 2,860 2,721 -323 Hover/Click
Oct21 210806 1804.0 1804.4 1757.3 1761.1 -45.5 9,269 44,380 -542 Hover/Click
Dec21 210806 1806.7 1807.0 1759.5 1763.1 -45.8 244,683 404,877 +5,237 Hover/Click
Feb22 210806 1806.8 1806.8 1762.0 1765.1 -45.8 1,573 22,380 +174 Hover/Click
Apr22 210806 1805.2 1808.0 1764.5 1767.2 -45.6 1,094 6,729 +242 Hover/Click
Jun22 210806 1807.0 1807.2 1765.8 1769.0 -45.5 351 5,474 +102 Hover/Click
Aug22 210806 1805.0 1805.0 1770.8 1770.8 -45.5 208 557 +103 Hover/Click
Oct22 210806 1810.0 1810.0 1772.5 1772.5 -45.3 215 359 +156 Hover/Click
Dec22 210806 1814.5 1814.6 1772.1 1774.3 -45.1 6 1,452 +0 Hover/Click
Feb23 210806 1777.3 1777.3 1777.3 1777.3 -45.1       Hover/Click
Apr23 210806 1780.5 1780.5 1780.5 1780.5 -45.1       Hover/Click
Jun23 210806 1789.0 1789.0 1783.7 1783.7 -45.1 0 9 +0 Hover/Click
Total Volume and Open Interest 262,266 490,706 +5,043  
Silver(CMX) Weekly Monthly
Sep21 210806 2519.5 2523.0 2420.5 2432.6 -96.6 72,925 104,643 -1,219 Hover/Click
Dec21 210806 2525.5 2527.5 2426.0 2437.7 -96.5 4,379 33,216 +738 Hover/Click
Mar22 210806 2483.5 2483.5 2431.5 2442.9 -96.4 858 4,754 +156 Hover/Click
May22 210806 2532.0 2532.0 2439.0 2447.0 -96.3 438 918 +73 Hover/Click
Jul22 210806 2519.5 2525.5 2452.0 2452.0 -96.3 199 917 +173 Hover/Click
Sep22 210806 2457.0 2460.0 2456.1 2456.1 -96.3 5 99 +3 Hover/Click
Dec22 210806 2480.0 2480.0 2455.0 2462.8 -96.3 0 99 +0 Hover/Click
Total Volume and Open Interest 79,033 146,179 -17  
Platinum(NYMEX) Weekly Monthly
Oct21 210806 998.7 1003.9 968.7 972.2 -33.5 15,834 58,649 +1,738 Hover/Click
Jan22 210806 1002.8 1005.0 972.0 974.9 -33.5 327 3,773 +123 Hover/Click
Apr22 210806 1005.3 1006.9 977.9 977.9 -33.0 41 330 +1 Hover/Click
Jul22 210806 994.1 994.1 980.1 980.3 -33.1 17 39 +1 Hover/Click
Total Volume and Open Interest 16,453 63,166 +2,081  
Palladium(NYMEX) Weekly Monthly
Sep21 210806 2653.50 2676.00 2624.50 2630.10 -25.00 1,218 8,538 -256 Hover/Click
Dec21 210806 2659.50 2672.50 2634.00 2637.00 -24.90 337 1,884 +219 Hover/Click
Mar22 210806 2635.80 2635.80 2635.80 2635.80 -25.40 0 24 +0 Hover/Click
Total Volume and Open Interest 1,555 10,448 -37  
Copper(CMX) Weekly Monthly
Sep21 210806 434.85 442.15 433.15 434.80 unch 55,581 107,353 -2,147 Hover/Click
Dec21 210806 433.50 439.90 432.20 433.90 +0.60 14,599 59,672 -818 Hover/Click
Mar22 210806 434.95 438.75 431.85 433.45 +0.40 3,078 26,440 +1,171 Hover/Click
May22 210806 437.55 437.55 432.00 432.95 +0.40 426 3,714 +109 Hover/Click
Jul22 210806 434.25 436.25 431.95 432.35 +0.35 24 1,321 +5 Hover/Click
Total Volume and Open Interest 74,464 209,202 -1,869  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210806 34922 35137 34883 35091 +148 145,613 106,937 -3,097 Hover/Click
Dec21 210806 34805 35007 34774 34970 +144 97 788 +19 Hover/Click
Mar22 210806 34790 34920 34790 34920 +190 0 11 +0 Hover/Click
Jun22 210806 34802 34802 34802 34802 +148 0 1 +0 Hover/Click
Total Volume and Open Interest 145,710 107,737 -3,078  
S & P 500(CME) Weekly Monthly
Sep21 210806 4429.50 4429.50 4417.00 4429.50 +8.00 1,301 30,435 +1,034  
Dec21 210806 4419.50 4419.50 4419.50 4419.50 +8.00        
Mar22 210806 1135.30 1135.30 1135.30 1135.30 +7.90        
Jun22 210806 1126.90 1126.90 1126.90 1126.90 +7.50        
Total Volume and Open Interest 1,301 30,509 +1,034  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210806 4420.25 4433.25 4416.00 4429.50 +8.00 1,047,251 2,575,336 -11,275 Hover/Click
Dec21 210806 4410.75 4423.00 4406.25 4419.50 +8.00 1,695 63,745 +573 Hover/Click
Mar22 210806 4405.00 4415.00 4399.25 4412.00 +7.75 26 1,347 -6 Hover/Click
Jun22 210806 4403.75 4403.75 4403.75 4403.75 +7.50 0 45,853 +0 Hover/Click
Total Volume and Open Interest 1,048,972 2,686,327 -10,708  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210806 15167.75 15169.75 15047.25 15095.50 -72.25 445,703 221,364 +442 Hover/Click
Dec21 210806 15156.50 15158.75 15038.25 15084.25 -72.50 754 2,099 +37 Hover/Click
Mar22 210806 15157.75 15157.75 15042.25 15082.75 -70.75 93 64 +10 Hover/Click
Total Volume and Open Interest 446,550 223,532 +489  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210806 2704.20 2729.60 2700.20 2714.30 +11.50 9,235 42,491 +187 Hover/Click
Dec21 210806 2720.00 2721.10 2697.50 2708.00 +10.40 1 10 +1 Hover/Click
Mar22 210806 2730.90 2730.90 2730.90 2730.90 +11.90       Hover/Click
Total Volume and Open Interest 9,236 42,501 +188  
Volatility Index(CBOE)
Aug21 210806 19.40 19.50 18.65 18.70 -0.61 44,293 109,492 -7,503  
Sep21 210806 21.35 21.45 20.70 20.75 -0.54 32,453 105,929 +3,885  
Oct21 210806 22.40 22.45 21.80 21.84 -0.49 8,247 38,702 -859  
Nov21 210806 22.95 22.99 22.50 22.51 -0.39 4,842 21,835 -62  
Total Volume and Open Interest 95,505 309,025 -3,826  
S & P 600(CME)
Sep21 210806 1356.80 1356.80 1356.80 1356.80 +15.90        
Dec21 210806 1357.70 1357.70 1357.70 1357.70 +16.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210806 2231.50 2263.80 2227.00 2245.90 +13.20 156,662 454,009 +2,433 Hover/Click
Dec21 210806 2225.90 2258.50 2223.10 2241.40 +13.40 125 1,654 +11 Hover/Click
Mar22 210806 2236.30 2236.30 2236.30 2236.30 +12.20 0 1 +0 Hover/Click
Total Volume and Open Interest 156,787 455,664 +2,444  
Nikkei 225(CME)
Sep21 210806 27830 27965 27710 27895 +70 2,920 15,648 +13  
Dec21 210806 27600 27795 27575 27740 +75 1 73 +0  
Total Volume and Open Interest 2,921 15,721 +13  
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 210806 27790 27905 27690 27840 +160 305,627 281,234 +1,434  
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 210806 27790 27900 27690 27840 +160 17,383 195,453 -770  
Dec21 210806 27600 27700 27510 27610 +120 108 43,615 -346  
Mar22 210806 27540 27590 27540 27590 +160 7 3,474 +0  
Total Volume and Open Interest 17,498 291,258 -916  
Nikkei 225(CME) Yen
Sep21 210806 27815 27950 27695 27875 +65 18,539 48,239 +515  
Dec21 210806 27660 27730 27545 27680 +65 1 60 +0  
Mar22 210806 27605 27605 27605 27605 +65        
Total Volume and Open Interest 18,540 48,299 +515  
Nikkei 225(CME) e-Mini Yen
Sep21 210806 27880 27880 27880 27880 +70        
Dec21 210806 27680 27680 27680 27680 +60        
Mar22 210806 27610 27610 27610 27610 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210806 6770.5 6833.5 6761.0 6817.0 +37.0 46,642 267,005 +4,149  
Sep21 210806 6764.0 6826.0 6760.0 6813.5 +37.0 143 16,768 +239  
Oct21 210806 6799.0 6799.0 6799.0 6799.0 +37.0        
Dec21 210806 6783.5 6783.5 6783.5 6783.5 +37.0 39 28,512 +0  
Mar22 210806 6765.5 6765.5 6765.5 6765.5 +37.0        
Jun22 210806 6634.0 6634.0 6634.0 6634.0 +37.0        
Total Volume and Open Interest 46,824 321,789 +4,388  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210806 26134 26273 25900 26129 +4 112,878 92,144 +1,405  
Sep21 210806 26056 26167 25844 26038 +11 407 3,178 +151  
Total Volume and Open Interest 113,495 100,186 +1,478  
DAX(EUREX) Weekly Monthly
Sep21 210806 15740.0 15795.0 15712.0 15753.0 +16.0 72,868 81,012 +2,728  
Dec21 210806 15808.0 15808.0 15705.0 15727.0 +16.0 20 405 -8  
Mar22 210806 15706.0 15706.0 15706.0 15706.0 +16.0 0 54 +0  
Total Volume and Open Interest 72,888 81,471 +2,720  
Mini-DAX(EUREX)
Sep21 210806 15725.0 15795.0 15712.0 15753.0 +16.0 45,046 16,699 +1,344  
Dec21 210806 15715.0 15755.0 15715.0 15727.0 +16.0 71 422 +31  
Mar22 210806 15730.0 15730.0 15706.0 15706.0 +16.0 0 17 +0  
Total Volume and Open Interest 45,117 17,138 +1,375  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210806 4150 4180 4147 4171 +15 516,674 2,905,869 -8,142  
Dec21 210806 4135 4154 4135 4148 +15 1,637 137,050 -19,774  
Mar22 210806 4131 4131 4131 4131 +14 2 7,596 +2  
Total Volume and Open Interest 518,313 3,067,451 -27,914  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210806 12189 12207 12138 12159 -23 22,505 141,324 -610  
Dec21 210806 12162 12166 12127 12127 -23 19 829 +12  
Mar22 210806 12005 12005 12005 12005 -24 0 2 +0  
Total Volume and Open Interest 22,524 142,155 -598  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210806 7058.00 7074.00 7041.00 7063.50 +4.00 60,717 584,437 +3,005  
Dec21 210806 7030.00 7030.00 7030.00 7030.00 +4.00 8 2,349 +0  
Mar22 210806 6960.00 6960.00 6960.00 6960.00 +4.00 0 34 +0  
Total Volume and Open Interest 60,725 586,825 +3,005  
SPI 200(SFE) Weekly Monthly
Sep21 210806 7423.0 7445.0 7401.0 7445.0 +25.0 34,962 276,625 +1,459  
Dec21 210806 7416.0 7416.0 7416.0 7416.0 +25.0 0 147 +0  
Mar22 210806 7349.0 7349.0 7349.0 7349.0 +25.0        
Total Volume and Open Interest 34,968 277,647 +1,460  
FTSE MIB(ISE)
Sep21 210806 25660.00 26045.00 25625.00 25986.00 +337.00 12,314 74,737 -503  
Dec21 210806 25620.00 25660.00 25405.00 25631.00 +339.00 43 713 +33  
Mar22 210806 25466.00 25466.00 25466.00 25466.00 +359.00 0 6 +0  
Total Volume and Open Interest 12,357 75,456 -470  
KOSPI 200(KFE)
Sep21 210806 435.60 436.60 432.50 433.55 -1.65 255,970 257,081 +3,029  
Dec21 210806 435.00 435.95 432.15 433.15 -2.00 882 29,419 +247  
Mar22 210806 431.70 431.70 431.70 431.70 -0.40 0 2,755 +0  
Total Volume and Open Interest 256,852 306,668 +3,276  
GSCI(CME) Weekly Monthly
Aug21 210806 522.30 529.90 521.35 522.30 -3.00 34 1,678 -16  
Sep21 210806 521.15 527.75 519.55 521.15 -1.95 25 108 +24  
Oct21 210806 523.15 523.15 523.15 523.15 +2.05        
Total Volume and Open Interest 59 1,786 +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!!!