Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210809 1426.00 1443.75 1418.50 1433.75 +11.50 1,246 1,721 -565 Hover/Click
Sep21 210809 1345.75 1354.75 1335.75 1341.50 -2.75 13,114 41,360 -1,151 Hover/Click
Nov21 210809 1338.25 1347.25 1326.50 1329.75 -7.00 75,224 369,446 -1,401 Hover/Click
Jan22 210809 1342.50 1351.25 1330.75 1334.00 -7.25 13,324 68,840 +187 Hover/Click
Mar22 210809 1338.50 1347.75 1327.50 1331.25 -7.00 9,586 89,143 +1,052 Hover/Click
May22 210809 1339.25 1347.25 1327.75 1332.00 -6.50 4,518 39,113 +650 Hover/Click
Jul22 210809 1340.00 1346.25 1326.75 1330.75 -6.75 2,034 22,840 +203 Hover/Click
Aug22 210809 1320.00 1329.75 1309.75 1313.75 -7.75 456 1,229 +159 Hover/Click
Sep22 210809 1275.50 1288.50 1272.75 1275.50 -6.25 69 1,701 +34 Hover/Click
Nov22 210809 1256.25 1264.50 1250.00 1253.25 -5.00 674 15,348 +164 Hover/Click
Jan23 210809 1250.00 1261.25 1250.00 1252.00 -5.25 25 694 +9 Hover/Click
Mar23 210809 1245.00 1245.50 1235.25 1237.25 -4.75 69 500 +32 Hover/Click
May23 210809 1231.50 1231.50 1231.50 1231.50 -4.50 0 19 +0 Hover/Click
Jul23 210809 1232.75 1238.50 1232.75 1232.75 -5.00 0 80 +0 Hover/Click
Total Volume and Open Interest 120,348 652,464 -624  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210809 361.40 364.70 359.60 359.60 +0.80 140 399 -96 Hover/Click
Sep21 210809 355.50 360.60 353.90 357.30 +1.50 12,244 55,409 -1,066 Hover/Click
Oct21 210809 353.30 359.40 352.40 356.10 +1.80 6,639 33,656 +361 Hover/Click
Dec21 210809 357.60 363.00 355.90 359.50 +1.80 25,361 154,858 +575 Hover/Click
Jan22 210809 358.40 363.50 356.90 360.20 +1.60 5,090 31,089 +528 Hover/Click
Mar22 210809 356.70 362.70 356.00 359.50 +1.50 4,325 36,698 +508 Hover/Click
May22 210809 357.90 363.00 356.40 359.90 +1.50 2,637 20,038 +322 Hover/Click
Jul22 210809 360.20 364.70 358.20 361.60 +1.40 1,171 11,843 +21 Hover/Click
Aug22 210809 361.70 362.10 355.90 359.20 +1.50 433 2,980 -89 Hover/Click
Sep22 210809 356.70 357.70 351.50 354.60 +1.50 83 2,666 +16 Hover/Click
Total Volume and Open Interest 58,262 358,246 +1,071  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210809 63.80 65.78 62.39 65.72 +2.31 100 120 -80 Hover/Click
Sep21 210809 62.00 62.40 60.13 60.72 -1.09 11,813 62,852 -1,540 Hover/Click
Oct21 210809 61.51 61.89 59.45 60.07 -1.24 17,123 46,757 +3,032 Hover/Click
Dec21 210809 61.45 61.87 59.37 59.94 -1.33 39,974 183,813 +2,624 Hover/Click
Jan22 210809 61.28 61.60 59.13 59.69 -1.38 8,266 52,276 +1,924 Hover/Click
Mar22 210809 60.69 60.99 58.54 59.11 -1.39 5,413 38,973 +676 Hover/Click
May22 210809 59.97 60.30 57.89 58.48 -1.34 2,889 25,411 +383 Hover/Click
Jul22 210809 59.32 59.59 57.31 57.89 -1.28 1,156 16,931 +125 Hover/Click
Aug22 210809 58.50 58.73 56.56 57.15 -1.20 306 1,556 +25 Hover/Click
Sep22 210809 57.70 57.80 55.82 56.41 -1.10 296 2,139 +239 Hover/Click
Total Volume and Open Interest 87,782 445,729 +7,689  
Canola(WCE) Weekly Monthly
Nov21 210809 889.2 901.8 878.0 882.2 -9.6 5,674 123,566 +30 Hover/Click
Jan22 210809 884.0 886.3 864.6 866.8 -10.0 2,491 57,148 +242 Hover/Click
Mar22 210809 869.0 870.2 848.9 850.6 -9.9 2,310 20,955 +201 Hover/Click
May22 210809 849.6 850.5 829.1 831.5 -9.6 1,122 6,397 +729 Hover/Click
Jul22 210809 824.2 825.0 803.7 806.5 -9.6 210 4,376 +80 Hover/Click
Total Volume and Open Interest 11,807 213,800 +1,282  
Corn(CBOT) Weekly Monthly
Sep21 210809 554.00 556.00 547.00 550.25 -4.75 92,967 344,056 -7,831 Hover/Click
Dec21 210809 555.25 558.00 549.00 553.75 -2.75 142,120 656,185 +1,249 Hover/Click
Mar22 210809 564.25 566.00 557.00 561.75 -3.00 38,113 194,343 +2,110 Hover/Click
May22 210809 569.00 570.75 562.25 566.50 -3.00 13,835 77,274 +1,162 Hover/Click
Jul22 210809 570.00 571.50 563.25 567.75 -2.50 12,750 82,799 +879 Hover/Click
Sep22 210809 532.50 535.25 528.50 533.75 +0.25 10,469 34,806 +2,063 Hover/Click
Dec22 210809 516.50 519.75 513.25 519.50 +2.50 5,372 67,629 +1,008 Hover/Click
Mar23 210809 522.75 526.00 520.00 525.75 +2.50 139 2,803 +53 Hover/Click
May23 210809 526.25 529.00 524.25 529.00 +2.50 5 252 +3 Hover/Click
Jul23 210809 526.50 531.50 526.25 531.50 +2.50 18 1,079 +8 Hover/Click
Total Volume and Open Interest 315,952 1,465,814 +746  
Wheat(CBOT) Weekly Monthly
Sep21 210809 719.00 723.75 708.25 711.25 -7.75 62,604 145,252 -344 Hover/Click
Dec21 210809 732.75 737.50 722.50 725.25 -8.00 49,602 134,759 -887 Hover/Click
Mar22 210809 743.00 747.00 733.50 736.00 -7.50 15,518 51,691 +3,594 Hover/Click
May22 210809 747.00 750.00 736.50 740.00 -6.50 2,584 8,549 +267 Hover/Click
Jul22 210809 719.00 723.25 711.75 717.75 -4.00 1,989 23,011 +289 Hover/Click
Sep22 210809 717.75 725.50 714.50 720.25 -5.00 521 3,037 +113 Hover/Click
Total Volume and Open Interest 133,555 376,143 +3,272  
Wheat(KCBT) Weekly Monthly
Sep21 210809 704.75 712.00 696.75 701.50 -4.25 22,288 92,968 -320 Hover/Click
Dec21 210809 716.00 723.75 708.50 713.50 -4.00 19,966 84,348 +210 Hover/Click
Mar22 210809 725.00 732.25 717.75 722.50 -4.25 11,421 36,656 +1,752 Hover/Click
May22 210809 730.50 733.50 721.00 725.50 -4.00 964 7,443 +108 Hover/Click
Jul22 210809 705.00 710.50 701.00 705.50 -3.25 871 7,110 +210 Hover/Click
Sep22 210809 709.00 710.50 702.25 706.75 -4.00 400 1,472 +173 Hover/Click
Dec22 210809 715.00 715.75 707.75 711.50 -3.50 67 2,037 +11 Hover/Click
Total Volume and Open Interest 55,977 232,243 +2,144  
Wheat(MGE) Weekly Monthly
Sep21 210809 915.00 924.25 906.75 908.75 -7.50 4,098 35,357 -671 Hover/Click
Dec21 210809 902.00 910.75 893.75 895.50 -7.75 2,902 29,795 +511 Hover/Click
Mar22 210809 889.75 898.25 882.50 884.25 -7.25 758 9,524 +44 Hover/Click
May22 210809 882.75 884.00 872.50 873.00 -6.75 45 3,091 -3 Hover/Click
Jul22 210809 863.00 863.00 859.50 859.50 -5.75 2 956 -2 Hover/Click
Sep22 210809 778.50 788.00 778.50 785.00 -1.75 8 896 +1 Hover/Click
Total Volume and Open Interest 7,813 79,987 -120  
Oats(CBOT) Weekly Monthly
Sep21 210809 464.25 475.00 463.00 468.75 +1.50 85 287 -17 Hover/Click
Dec21 210809 458.50 462.75 453.00 459.50 unch 450 3,823 -71 Hover/Click
Mar22 210809 452.50 460.00 452.50 457.25 +0.75 18 204 +6 Hover/Click
May22 210809 454.50 454.50 454.50 454.50 +0.75 0 54 +0 Hover/Click
Total Volume and Open Interest 554 4,384 -82  
Rough Rice(CBOT) Weekly Monthly
Sep21 210809 13.36 13.41 13.31 13.39 +0.07 603 6,103 -156 Hover/Click
Nov21 210809 13.61 13.69 13.61 13.67 +0.07 146 1,142 +37 Hover/Click
Jan22 210809 13.75 13.76 13.75 13.76 +0.07 105 263 +105 Hover/Click
Mar22 210809 13.82 13.82 13.82 13.82 +0.06 0 198 +0 Hover/Click
Total Volume and Open Interest 854 7,706 -14  
Live Cattle(CME) Weekly Monthly
Aug21 210809 123.200 123.350 122.650 123.000 unch 9,285 19,568 -3,513 Hover/Click
Oct21 210809 128.075 128.075 126.900 127.480 -0.405 23,115 125,921 -1,233 Hover/Click
Dec21 210809 133.400 133.485 132.250 132.900 -0.425 9,288 63,169 +47 Hover/Click
Feb22 210809 137.750 137.750 136.550 137.300 -0.450 7,793 47,162 +1,255 Hover/Click
Apr22 210809 140.100 140.450 139.600 140.200 -0.250 4,640 25,225 +1,393 Hover/Click
Jun22 210809 135.000 135.050 134.285 134.900 -0.175 1,276 8,288 +317 Hover/Click
Total Volume and Open Interest 55,654 293,191 -1,649  
Feeder Cattle(CME) Weekly Monthly
Aug21 210809 160.235 160.235 158.630 159.300 -0.550 1,893 6,196 -628 Hover/Click
Sep21 210809 163.500 164.035 162.650 163.200 -0.130 5,012 15,585 -79 Hover/Click
Oct21 210809 166.000 166.400 165.035 165.700 -0.085 4,109 11,832 +93 Hover/Click
Nov21 210809 167.300 167.850 166.550 167.100 -0.185 2,268 7,805 +204 Hover/Click
Jan22 210809 166.500 167.150 166.000 166.450 -0.250 856 4,572 -69 Hover/Click
Mar22 210809 166.200 166.750 165.800 166.200 -0.100 335 2,594 +29 Hover/Click
Apr22 210809 167.185 167.800 167.185 167.580 +0.280 36 530 -1 Hover/Click
Total Volume and Open Interest 14,534 49,764 -453  
Lean Hogs(CME) Weekly Monthly
Aug21 210809 109.000 109.080 108.000 108.900 +0.150 5,329 18,128 -1,336 Hover/Click
Oct21 210809 87.200 87.580 84.600 84.600 -3.000 13,477 112,197 -344 Hover/Click
Dec21 210809 81.500 81.700 78.750 78.780 -2.970 7,500 63,696 -361 Hover/Click
Feb22 210809 85.380 85.380 82.380 82.650 -2.730 4,392 38,718 +632 Hover/Click
Apr22 210809 87.130 87.230 84.550 84.930 -2.270 2,086 27,025 -144 Hover/Click
May22 210809 90.200 90.200 87.350 87.830 -2.520 33 677 +5  
Jun22 210809 94.180 94.180 91.900 92.150 -2.030 823 13,670 -71 Hover/Click
Jul22 210809 93.380 93.380 91.130 91.230 -2.250 240 3,470 +27 Hover/Click
Total Volume and Open Interest 34,428 280,183 -1,497  
Class III Milk(CME) Weekly Monthly
Aug21 210809 15.98 16.19 15.91 16.08 +0.07 178 4,447 -34 Hover/Click
Sep21 210809 16.43 16.79 16.16 16.58 +0.09 315 5,531 +40 Hover/Click
Oct21 210809 17.00 17.34 16.81 17.13 +0.09 199 3,747 +31 Hover/Click
Nov21 210809 17.62 17.80 17.48 17.75 +0.13 29 2,697 -16 Hover/Click
Dec21 210809 17.50 17.77 17.50 17.77 +0.17 2 2,180 +0 Hover/Click
Jan22 210809 17.30 17.35 17.30 17.30 unch 1 1,339 +1 Hover/Click
Feb22 210809 17.35 17.40 17.34 17.38 -0.02 32 1,068 -16 Hover/Click
Mar22 210809 17.41 17.41 17.38 17.38 unch 4 988 +4 Hover/Click
Apr22 210809 17.49 17.52 17.48 17.49 -0.01 9 605 +5 Hover/Click
May22 210809 17.53 17.53 17.50 17.53 +0.01 13 644 -7 Hover/Click
Jun22 210809 17.40 17.46 17.40 17.45 unch 4 580 +4 Hover/Click
Jul22 210809 17.60 17.60 17.60 17.60 +0.02 31 169 -1 Hover/Click
Aug22 210809 17.64 17.64 17.63 17.64 unch 25 176 -1 Hover/Click
Total Volume and Open Interest 890 24,709 +16  
Cocoa(ICE) Weekly Monthly
Sep21 210809 2416 2428 2399 2411 -6 18,523 69,781 -6,385 Hover/Click
Dec21 210809 2477 2494 2469 2480 +6 22,952 89,385 +6,604 Hover/Click
Mar22 210809 2494 2509 2484 2497 +3 7,927 48,230 +2,272 Hover/Click
May22 210809 2495 2506 2482 2493 -2 1,754 16,397 +590 Hover/Click
Jul22 210809 2502 2507 2484 2494 -4 380 8,122 +132 Hover/Click
Sep22 210809 2508 2511 2492 2499 -5 401 9,216 +130 Hover/Click
Dec22 210809 2510 2517 2495 2504 -3 177 13,663 -7 Hover/Click
Total Volume and Open Interest 52,193 260,258 +3,387  
Coffee "C"(ICE) Weekly Monthly
Sep21 210809 174.80 180.60 172.45 179.35 +3.35 17,207 98,648 -4,584 Hover/Click
Dec21 210809 178.20 183.60 175.50 182.45 +3.40 17,065 91,659 +3,392 Hover/Click
Mar22 210809 180.75 186.25 178.15 185.10 +3.40 6,475 57,389 +247 Hover/Click
May22 210809 183.00 187.25 179.35 186.15 +3.25 2,888 21,553 -145 Hover/Click
Jul22 210809 183.75 188.00 180.55 186.90 +3.15 950 8,402 +168 Hover/Click
Sep22 210809 181.65 188.55 181.60 187.55 +3.10 184 7,914 -6 Hover/Click
Total Volume and Open Interest 45,209 304,462 -935  
Orange Juice(ICE) Weekly Monthly
Sep21 210809 136.30 137.95 133.45 135.15 -0.75 836 7,119 -296 Hover/Click
Nov21 210809 139.50 140.50 136.40 137.90 -1.00 362 3,734 +191 Hover/Click
Jan22 210809 140.90 141.50 138.00 139.15 -1.55 10 626 -2 Hover/Click
Mar22 210809 140.45 140.45 140.45 140.45 -1.80 8 53 +4 Hover/Click
May22 210809 141.75 141.75 141.75 141.75 -1.60 5 26 +5 Hover/Click
Jul22 210809 143.05 143.05 143.05 143.05 -1.65       Hover/Click
Total Volume and Open Interest 1,221 11,558 -98  
Sugar #11(ICE) Weekly Monthly
Oct21 210809 18.59 18.70 18.36 18.47 -0.21 54,546 427,339 -1,471 Hover/Click
Mar22 210809 19.17 19.22 18.93 19.01 -0.22 28,548 237,063 +1,664 Hover/Click
May22 210809 18.28 18.31 18.03 18.11 -0.20 11,399 106,270 +1,341 Hover/Click
Jul22 210809 17.39 17.44 17.17 17.25 -0.20 7,320 89,741 +2,091 Hover/Click
Oct22 210809 16.91 16.95 16.66 16.78 -0.19 2,893 61,592 +1,014 Hover/Click
Mar23 210809 16.88 16.89 16.59 16.73 -0.18 2,304 29,050 +581 Hover/Click
May23 210809 16.05 16.05 15.84 15.95 -0.15 1,181 13,445 +313 Hover/Click
Jul23 210809 15.23 15.32 15.07 15.21 -0.13 1,155 17,015 +479 Hover/Click
Total Volume and Open Interest 110,035 997,533 +6,145  
London Cocoa(LCE) Weekly Monthly
Sep21 210809 1650 1674 1650 1668 +8 5,431 45,985 -1,769 Hover/Click
Dec21 210809 1707 1725 1704 1719 +12 7,416 74,471 +1,352 Hover/Click
Mar22 210809 1709 1727 1707 1722 +14 3,527 65,950 +533 Hover/Click
May22 210809 1703 1718 1701 1712 +11 1,033 33,892 -17 Hover/Click
Jul22 210809 1695 1705 1695 1698 +6 495 17,554 -27 Hover/Click
Sep22 210809 1695 1697 1684 1689 +2 1,055 21,736 +426 Hover/Click
Dec22 210809 1695 1696 1680 1684 -2 653 10,758 +166 Hover/Click
Total Volume and Open Interest 19,705 273,606 +605  
London Sugar(LCE) Weekly Monthly
Oct21 210809 460.00 460.80 449.80 450.20 -9.40 4,615 34,568 -187 Hover/Click
Dec21 210809 478.30 478.70 469.50 469.90 -7.80 2,482 13,985 +624 Hover/Click
Mar22 210809 484.40 484.70 477.20 477.80 -6.10 1,191 11,685 +254 Hover/Click
May22 210809 477.90 480.70 475.50 476.20 -4.90 764 8,024 +221 Hover/Click
Aug22 210809 467.60 470.80 466.00 466.70 -3.90 749 5,290 +293 Hover/Click
Total Volume and Open Interest 10,025 77,382 +1,145  
Cotton(ICE) Weekly Monthly
Oct21 210809 92.14 92.14 90.70 91.30 -1.12 35 351 -18 Hover/Click
Dec21 210809 91.60 91.77 90.32 90.90 -0.80 12,588 155,641 -212 Hover/Click
Mar22 210809 91.40 91.40 89.99 90.54 -0.79 4,084 56,585 +2,388 Hover/Click
May22 210809 90.76 90.76 89.43 89.99 -0.70 580 10,247 +59 Hover/Click
Jul22 210809 89.56 89.56 88.23 88.76 -0.66 357 12,199 +4 Hover/Click
Oct22 210809 83.92 83.92 83.92 83.92 -0.53 0 3 +0 Hover/Click
Total Volume and Open Interest 17,967 251,816 +2,339  
Lumber(CME) Weekly Monthly
Sep21 210809 544.7 568.0 528.0 530.1 -21.5 272 1,334 -6  
Nov21 210809 556.7 592.3 550.7 552.9 -16.9 83 788 +24  
Jan22 210809 600.3 600.3 597.2 597.2 -7.9 23 185 +12  
Mar22 210809 637.7 637.7 627.0 627.0 +6.8 5 54 -2  
May22 210809 639.6 639.6 639.6 639.6 +6.8 4 9 +2  
Jul22 210809 624.8 624.8 624.8 624.8 +6.8        
Sep22 210809 624.8 624.8 624.8 624.8 +6.8        
Total Volume and Open Interest 387 2,370 +30  
Crude Oil(NYM) Weekly Monthly
Sep21 210809 67.88 67.90 65.15 66.48 -1.80 416,331 392,102 -14,998 Hover/Click
Oct21 210809 67.62 67.67 65.00 66.30 -1.80 146,618 280,519 +9,026 Hover/Click
Nov21 210809 67.28 67.33 64.73 65.99 -1.77 68,154 161,957 -426 Hover/Click
Dec21 210809 66.91 66.91 64.39 65.62 -1.75 81,324 271,109 -2,778 Hover/Click
Jan22 210809 66.02 66.19 64.03 65.23 -1.72 24,420 94,806 -738 Hover/Click
Feb22 210809 65.57 65.66 63.65 64.81 -1.68 11,821 63,057 -917 Hover/Click
Mar22 210809 64.84 65.06 63.29 64.41 -1.63 16,504 103,349 +14 Hover/Click
Apr22 210809 64.33 64.62 62.89 64.02 -1.59 2,787 42,094 +199 Hover/Click
May22 210809 64.30 64.31 62.66 63.64 -1.55 2,342 50,538 +157 Hover/Click
Jun22 210809 64.19 64.19 62.19 63.27 -1.51 21,217 149,870 +1,338 Hover/Click
Jul22 210809 63.73 63.73 62.09 62.88 -1.48 794 37,332 -83 Hover/Click
Aug22 210809 63.35 63.35 61.47 62.50 -1.43 759 33,714 -97 Hover/Click
Sep22 210809 61.50 62.16 60.76 62.16 -1.39 2,029 56,665 +233 Hover/Click
Oct22 210809 61.75 61.83 60.81 61.83 -1.33 238 20,219 -26 Hover/Click
Nov22 210809 60.75 61.51 60.67 61.51 -1.30 364 26,849 +187 Hover/Click
Dec22 210809 61.99 61.99 60.18 61.22 -1.26 22,809 180,947 -333 Hover/Click
Total Volume and Open Interest 831,475 2,276,502 -7,712  
e-miNY Crude Oil(NYM)
Sep21 210809 67.850 67.850 65.125 66.475 -1.800 19,504 2,083 -64  
Oct21 210809 67.375 67.375 65.000 66.300 -1.800 2,503 709 -116  
Nov21 210809 66.925 66.975 64.750 66.000 -1.750 113 306 +17  
Dec21 210809 66.750 66.750 64.400 65.625 -1.750 136 317 -4  
Jan22 210809 64.400 65.500 64.225 65.225 -1.725 10 56 +1  
Feb22 210809 64.850 64.850 64.000 64.800 -1.700 7 24 -2  
Mar22 210809 64.950 64.950 63.700 64.400 -1.650 10 29 +0  
Apr22 210809 64.575 64.575 63.000 64.025 -1.575 5 49 +1  
May22 210809 62.550 63.900 62.550 63.650 -1.550 0 14 +0  
Jun22 210809 62.250 63.275 62.250 63.275 -1.500 1 108 +1  
Total Volume and Open Interest 22,291 3,831 -166  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210809 207.58 207.58 200.59 204.21 -4.24 54,512 115,534 -5,743 Hover/Click
Oct21 210809 206.94 206.94 200.97 204.53 -4.28 30,810 53,589 +4,699 Hover/Click
Nov21 210809 206.74 206.74 201.08 204.59 -4.29 16,598 43,229 +1,226 Hover/Click
Dec21 210809 206.50 206.90 201.02 204.44 -4.35 21,156 55,161 +2,387 Hover/Click
Jan22 210809 206.00 206.74 201.01 204.25 -4.42 4,930 26,833 +573 Hover/Click
Feb22 210809 205.89 206.33 200.64 203.75 -4.49 3,637 12,020 -281 Hover/Click
Mar22 210809 204.76 204.76 199.74 202.75 -4.54 9,097 23,425 +869 Hover/Click
Apr22 210809 198.82 201.44 198.70 201.33 -4.44 3,072 5,285 +570 Hover/Click
May22 210809 199.79 200.71 197.90 200.53 -4.31 1,133 4,021 +104 Hover/Click
Jun22 210809 197.67 200.57 197.04 200.12 -4.17 4,400 25,761 +959 Hover/Click
Jul22 210809 199.60 200.17 199.52 200.17 -4.09 596 2,871 +138 Hover/Click
Aug22 210809 199.00 200.24 199.00 200.24 -4.04 391 2,007 +88 Hover/Click
Sep22 210809 201.70 201.70 198.52 200.32 -3.98 94 2,334 -16 Hover/Click
Oct22 210809 201.60 201.60 198.55 200.38 -3.99 20 1,688 +5 Hover/Click
Total Volume and Open Interest 150,592 397,402 +5,537  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210809 224.73 224.90 217.30 223.48 -2.21 68,905 128,128 -4,101 Hover/Click
Oct21 210809 209.48 209.48 203.45 208.15 -3.14 55,026 69,155 +1,672 Hover/Click
Nov21 210809 203.50 203.50 198.01 202.20 -3.37 21,393 40,504 +894 Hover/Click
Dec21 210809 199.80 199.80 194.37 198.26 -3.53 15,715 52,619 +583 Hover/Click
Jan22 210809 195.37 197.22 193.10 196.36 -3.60 4,728 14,987 +963 Hover/Click
Feb22 210809 195.20 196.62 192.70 195.95 -3.63 1,962 8,091 +127 Hover/Click
Mar22 210809 194.18 197.23 193.50 196.59 -3.69 2,039 12,436 +72 Hover/Click
Apr22 210809 207.35 208.50 205.10 208.11 -3.90 592 6,375 +152 Hover/Click
May22 210809 207.00 208.10 204.70 207.73 -3.97 336 2,620 +106 Hover/Click
Jun22 210809 204.38 206.94 203.06 206.34 -4.03 534 5,168 +49 Hover/Click
Total Volume and Open Interest 171,503 347,855 +562  
e-miNY RBOB Gasoline(NYM)
Sep21 210809 223.48 223.48 223.48 223.48 -2.21 0 2 +0  
Oct21 210809 208.15 208.15 208.15 208.15 -3.14        
Nov21 210809 202.20 202.20 202.20 202.20 -3.37        
Dec21 210809 198.26 198.26 198.26 198.26 -3.53        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210809 4.168 4.185 4.002 4.060 -0.080 125,228 306,574 -9,866 Hover/Click
Oct21 210809 4.182 4.194 4.016 4.075 -0.079 52,278 169,316 -1,055 Hover/Click
Nov21 210809 4.245 4.255 4.085 4.143 -0.076 28,255 130,696 +851 Hover/Click
Dec21 210809 4.351 4.362 4.196 4.252 -0.078 17,511 73,080 +195 Hover/Click
Jan22 210809 4.422 4.429 4.268 4.318 -0.082 28,431 128,856 +2,338 Hover/Click
Feb22 210809 4.337 4.346 4.188 4.237 -0.078 11,827 54,419 +548 Hover/Click
Mar22 210809 4.050 4.050 3.920 3.955 -0.068 16,392 107,737 +1,193 Hover/Click
Apr22 210809 3.380 3.395 3.317 3.349 -0.028 14,595 106,859 -445 Hover/Click
May22 210809 3.291 3.305 3.240 3.270 -0.021 8,063 85,859 -2,391 Hover/Click
Jun22 210809 3.325 3.331 3.270 3.299 -0.020 4,470 28,708 -1,175 Hover/Click
Jul22 210809 3.364 3.364 3.305 3.332 -0.019 3,241 25,827 +72 Hover/Click
Aug22 210809 3.353 3.370 3.312 3.338 -0.019 2,351 25,162 -481 Hover/Click
Sep22 210809 3.338 3.353 3.296 3.324 -0.019 3,367 25,026 -391 Hover/Click
Oct22 210809 3.365 3.375 3.316 3.346 -0.016 4,505 62,578 +499 Hover/Click
Nov22 210809 3.405 3.410 3.384 3.410 -0.016 864 25,421 -276 Hover/Click
Dec22 210809 3.542 3.542 3.504 3.533 -0.013 623 23,466 -69 Hover/Click
Total Volume and Open Interest 334,132 1,459,295 -5,435  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210809 70.26 70.26 67.60 69.04 -1.66 261,052 486,593 -8,822 Hover/Click
Nov21 210809 69.85 69.85 67.27 68.61 -1.71 125,085 293,221 +6,197 Hover/Click
Dec21 210809 69.41 69.41 66.90 68.16 -1.71 129,780 303,222 +4,708 Hover/Click
Jan22 210809 68.70 68.70 66.52 67.71 -1.70 36,459 129,643 +1,684 Hover/Click
Feb22 210809 68.14 68.15 66.12 67.27 -1.68 19,503 83,816 +611 Hover/Click
Mar22 210809 67.48 67.78 65.79 66.89 -1.67 31,276 101,300 -4,352 Hover/Click
Apr22 210809 67.02 67.12 65.52 66.57 -1.64 11,639 42,693 -1,220 Hover/Click
May22 210809 66.86 66.86 65.24 66.27 -1.61 6,872 44,934 +291 Hover/Click
Jun22 210809 66.86 66.86 64.99 66.00 -1.57 29,171 139,825 +490 Hover/Click
Jul22 210809 65.75 65.75 65.45 65.72 -1.53 748 34,601 +16 Hover/Click
Aug22 210809 64.80 65.45 64.80 65.45 -1.49 1,384 29,646 +154 Hover/Click
Sep22 210809 65.20 65.20 65.20 65.20 -1.46 2,747 38,687 -23 Hover/Click
Oct22 210809 64.44 64.94 64.44 64.94 -1.43 724 23,535 +13 Hover/Click
Nov22 210809 64.67 64.67 64.67 64.67 -1.41 673 24,372 +99 Hover/Click
Total Volume and Open Interest 700,643 2,256,053 +2,526  
Gas Oil(ICE) Weekly Monthly
Aug21 210809 578.00 578.00 555.00 562.00 -18.25 31,038 107,033 -9,673 Hover/Click
Sep21 210809 579.25 579.25 556.50 563.75 -17.75 89,801 212,682 -759 Hover/Click
Oct21 210809 579.25 579.50 557.50 565.00 -17.50 56,256 172,895 +1,710 Hover/Click
Nov21 210809 576.25 576.25 556.00 563.75 -17.00 16,814 95,300 +1,987 Hover/Click
Dec21 210809 574.00 574.00 553.25 560.75 -16.75 30,972 165,670 -1,601 Hover/Click
Jan22 210809 571.50 571.50 552.00 559.50 -16.50 6,868 66,331 +425 Hover/Click
Feb22 210809 566.25 566.50 551.75 559.00 -16.00 3,632 18,174 +21 Hover/Click
Mar22 210809 563.25 564.50 550.75 557.75 -15.75 4,928 23,672 +490 Hover/Click
Apr22 210809 563.00 563.00 550.75 556.25 -15.50 1,771 8,782 -317 Hover/Click
May22 210809 559.75 559.75 549.00 554.75 -15.00 3,963 13,661 +1,064 Hover/Click
Total Volume and Open Interest 258,473 1,045,550 -4,535  
Ethanol(CBOT)
Sep21 210809 2.220 2.220 2.220 2.220 unch        
Oct21 210809 2.207 2.207 2.207 2.207 unch        
Nov21 210809 2.207 2.207 2.207 2.207 unch        
Dec21 210809 2.207 2.207 2.207 2.207 unch        
Jan22 210809 2.137 2.137 2.137 2.137 unch        
Feb22 210809 2.137 2.137 2.137 2.137 unch        
Mar22 210809 2.137 2.137 2.137 2.137 unch        
Apr22 210809 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210809 67.69 67.69 65.15 66.48 -1.80 36,554 57,551 -5,277 Hover/Click
Oct21 210809 67.40 67.40 65.03 66.30 -1.80 46,705 82,788 -89 Hover/Click
Nov21 210809 66.83 66.96 64.72 65.99 -1.77 35,978 37,559 -1,159 Hover/Click
Dec21 210809 66.30 66.45 64.41 65.62 -1.75 37,757 110,320 +2,442 Hover/Click
Jan22 210809 65.46 65.82 64.03 65.23 -1.72 12,590 16,736 +467 Hover/Click
Feb22 210809 65.35 65.39 63.64 64.81 -1.68 5,170 9,505 -351 Hover/Click
Mar22 210809 64.93 64.97 63.26 64.41 -1.63 2,347 23,934 +73 Hover/Click
Apr22 210809 64.52 64.56 63.42 64.02 -1.59 330 11,939 +42 Hover/Click
May22 210809 63.14 63.64 63.14 63.64 -1.55 288 6,565 +89 Hover/Click
Jun22 210809 63.74 63.78 62.17 63.27 -1.51 5,149 48,029 +175 Hover/Click
Jul22 210809 62.88 62.88 62.88 62.88 -1.48 66 3,715 +9 Hover/Click
Aug22 210809 62.50 62.50 62.50 62.50 -1.43 76 3,321 -50 Hover/Click
Sep22 210809 62.16 62.16 62.16 62.16 -1.39 718 8,880 -159 Hover/Click
Oct22 210809 61.83 61.83 61.83 61.83 -1.33 260 4,492 +56 Hover/Click
Nov22 210809 61.51 61.51 61.51 61.51 -1.30 50 5,248 +11 Hover/Click
Dec22 210809 61.53 61.60 60.60 61.22 -1.26 4,221 86,706 -120 Hover/Click
Total Volume and Open Interest 189,805 584,869 -3,248  
US Dollar Index(ICE) Weekly Monthly
Sep21 210809 92.790 92.995 92.720 92.938 +0.137 10,959 41,930 +460 Hover/Click
Dec21 210809 92.805 92.975 92.700 92.915 +0.135 169 1,650 +53 Hover/Click
Mar22 210809 92.790 92.850 92.750 92.850 +0.135 10 136 +10 Hover/Click
Total Volume and Open Interest 11,138 43,720 +523  
Australian Dollar(CME) Weekly Monthly
Sep21 210809 73.56 73.65 73.29 73.37 -0.16 55,099 169,425 +898 Hover/Click
Dec21 210809 73.59 73.67 73.32 73.39 -0.16 39 387 -5 Hover/Click
Mar22 210809 73.43 73.69 73.38 73.43 -0.15 0 52 +0 Hover/Click
Total Volume and Open Interest 55,172 170,069 +913  
British Pound(CME) Weekly Monthly
Sep21 210809 138.74 138.95 138.42 138.55 -0.20 91,044 177,876 -368 Hover/Click
Dec21 210809 138.64 138.97 138.45 138.57 -0.20 98 2,520 -1 Hover/Click
Mar22 210809 138.60 138.99 138.51 138.60 -0.20 0 187 +0 Hover/Click
Total Volume and Open Interest 91,235 182,336 -378  
Canadian Dollar(CME) Weekly Monthly
Sep21 210809 79.65 79.79 79.44 79.53 -0.09 50,927 159,442 -718 Hover/Click
Dec21 210809 79.49 79.78 79.43 79.52 -0.09 169 7,691 +7 Hover/Click
Mar22 210809 79.50 79.77 79.45 79.52 -0.09 1 652 +1 Hover/Click
Jun22 210809 79.48 79.70 79.44 79.48 -0.09 14 156 +14 Hover/Click
Total Volume and Open Interest 51,134 168,710 -697  
Japanese Yen(CME) Weekly Monthly
Sep21 210809 90.70 90.91 90.64 90.70 -0.05 76,856 184,202 -1,828 Hover/Click
Dec21 210809 90.82 90.97 90.71 90.76 -0.06 66 921 +5 Hover/Click
Mar22 210809 90.88 91.08 90.86 90.88 -0.05 1 10 +1 Hover/Click
Total Volume and Open Interest 76,996 185,694 -1,826  
Swiss Franc(CME) Weekly Monthly
Sep21 210809 109.30 109.43 108.69 108.78 -0.59 15,060 41,130 +488 Hover/Click
Dec21 210809 109.49 109.67 108.96 109.04 -0.58 2 536 +0 Hover/Click
Mar22 210809 109.36 109.92 109.32 109.33 -0.58 0 34 +0 Hover/Click
Total Volume and Open Interest 15,062 41,713 +488  
EuroFX(CME) Weekly Monthly
Sep21 210809 117.67 117.77 117.42 117.49 -0.17 121,046 662,163 +2,760 Hover/Click
Dec21 210809 117.85 117.98 117.64 117.70 -0.17 444 7,412 +46 Hover/Click
Mar22 210809 118.10 118.22 117.91 117.95 -0.17 28 9,691 +20 Hover/Click
Total Volume and Open Interest 121,705 682,109 +2,847  
Mexican Peso(CME) Weekly Monthly
Sep21 210809 495.75 497.75 494.63 496.13 +0.50 28,446 153,379 +552 Hover/Click
Dec21 210809 490.50 491.25 488.25 489.63 +0.50 0 2,426 +0 Hover/Click
Total Volume and Open Interest 28,450 155,843 +552  
Brazilian Real(CME) Weekly Monthly
Sep21 210809 189.95 191.15 188.15 190.35 +0.35 17,252 36,663 -3,530 Hover/Click
Oct21 210809 189.20 190.35 187.45 189.65 +0.35 96 356 +15  
Nov21 210809 188.90 189.15 186.80 188.90 +0.35 1 1 +1  
Dec21 210809 187.30 188.35 185.85 187.80 +0.20 13 21 +11 Hover/Click
Total Volume and Open Interest 17,362 37,041 -3,503  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210809 163~280 164~180 163~130 163~220 -0~160 275,103 1,192,959 -3,189 Hover/Click
Dec21 210809 162~090 162~310 161~280 162~040 -0~160 1,605 2,666 +1,260 Hover/Click
Mar22 210809 162~040 162~040 162~040 162~040 -0~160       Hover/Click
Total Volume and Open Interest 276,708 1,195,625 -1,929  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210809 133~290 134~065 133~210 133~250 -0~070 1,272,560 4,087,819 -16,678 Hover/Click
Dec21 210809 133~095 133~190 133~015 133~050 -0~070 6,118 15,068 +2,514 Hover/Click
Mar22 210809 133~030 133~030 133~030 133~030 -0~070       Hover/Click
Total Volume and Open Interest 1,278,678 4,102,887 -14,164  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210809 124~026 124~076 123~296 123~314 -0~044 791,833 3,402,135 -19,904 Hover/Click
Dec21 210809 123~186 123~242 123~142 123~156 -0~046 1,482 15,846 +472 Hover/Click
Mar22 210809 123~156 123~156 123~156 123~156 -0~046       Hover/Click
Total Volume and Open Interest 793,315 3,417,981 -19,432  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210809 110~086 110~095 110~077 110~081 -0~007 246,461 1,977,904 -11,633 Hover/Click
Dec21 210809 110~031 110~043 110~026 110~026 -0~010 2,051 4,712 +1,934 Hover/Click
Mar22 210809 110~026 110~026 110~026 110~026 -0~010       Hover/Click
Total Volume and Open Interest 248,512 1,982,616 -9,699  
Eurodollars(CME) Weekly Monthly
Sep21 210809 99.875 99.875 99.870 99.875 unch 75,882 1,006,142 -12,985  
Dec21 210809 99.825 99.830 99.820 99.820 -0.005 129,391 1,065,777 +54,082  
Mar22 210809 99.840 99.850 99.835 99.840 unch 92,370 905,069 +2,504  
Jun22 210809 99.790 99.805 99.785 99.790 unch 101,812 820,082 +28,179  
Sep22 210809 99.700 99.715 99.690 99.695 -0.005 160,128 715,464 +3,072  
Dec22 210809 99.545 99.565 99.530 99.535 -0.010 189,194 913,029 -7,231  
Mar23 210809 99.435 99.465 99.420 99.425 -0.015 156,822 1,018,476 -2,394  
Jun23 210809 99.300 99.335 99.280 99.285 -0.020 142,589 901,222 +22,996  
Sep23 210809 99.095 99.130 99.070 99.075 -0.030 197,245 720,032 -5,562  
Dec23 210809 98.995 99.030 98.960 98.965 -0.040 180,061 934,447 +27,688  
Mar24 210809 98.900 98.930 98.855 98.865 -0.045 117,161 381,046 +881  
Jun24 210809 98.815 98.845 98.765 98.775 -0.050 79,912 380,231 -3,706  
Sep24 210809 98.735 98.760 98.680 98.690 -0.055 115,483 474,550 +7,520  
Dec24 210809 98.655 98.675 98.600 98.605 -0.055 99,308 849,506 +11,233  
Mar25 210809 98.605 98.630 98.550 98.560 -0.055 47,543 311,454 +1,986  
Jun25 210809 98.555 98.580 98.500 98.510 -0.055 41,172 183,845 +883  
Sep25 210809 98.505 98.530 98.455 98.465 -0.050 42,527 184,169 -8,507  
Dec25 210809 98.445 98.475 98.395 98.405 -0.050 30,101 170,734 +572  
Total Volume and Open Interest 2,075,465 12,411,689 +122,019  
Ultra T-Bond(CBOT)
Sep21 210809 197~20 198~22 196~23 197~05 -1~02 143,707 1,225,040 -553  
Dec21 210809 195~21 196~29 195~00 195~14 -1~02 30 41,103 +26  
Mar22 210809 195~14 195~14 195~14 195~14 -1~02        
Total Volume and Open Interest 143,737 1,266,143 -527  
Ultra 10-Yr T-Note(CBOT)
Sep21 210809 149~165 149~305 149~030 149~095 -0~115 215,252 1,444,199 -1,552  
Dec21 210809 147~210 148~015 147~070 147~130 -0~115 1,925 7,184 +1,638  
Mar22 210809 147~130 147~130 147~130 147~130 -0~115        
Total Volume and Open Interest 217,177 1,451,383 +86  
30 Day Federal Funds(CBOT)
Aug21 210809 99.902 99.902 99.902 99.902 unch 9,152 118,469 +79  
Sep21 210809 99.910 99.910 99.905 99.905 unch 1,401 88,676 +351  
Oct21 210809 99.910 99.910 99.910 99.910 unch 2,929 81,785 +491  
Nov21 210809 99.915 99.915 99.910 99.915 unch 8,496 90,457 -2,806  
Dec21 210809 99.915 99.915 99.915 99.915 unch 490 52,096 -134  
Jan22 210809 99.915 99.915 99.915 99.915 unch 5,792 77,586 +1,920  
Total Volume and Open Interest 63,356 975,161 -3,603  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210809 152.30 152.41 152.06 152.09 -0.31 611 17,390 +8 Hover/Click
Dec21 210809 152.09 152.09 152.09 152.09 -0.31       Hover/Click
Mar22 210809 152.09 152.09 152.09 152.09 -0.31       Hover/Click
Total Volume and Open Interest 611 17,390 +8  
Euro-Buxl(EUREX)
Sep21 210809 215.74 217.36 215.74 216.18 +0.28 72,433 322,430 -4,417  
Dec21 210809 214.52 214.52 214.52 214.52 +0.28 7 14,147 -570  
Mar22 210809 213.38 213.38 213.38 213.38 +0.28        
Total Volume and Open Interest 72,440 336,577 -4,987  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210809 176.45 176.91 176.39 176.52 +0.02 563,644 1,539,746 -6,049 Hover/Click
Dec21 210809 173.51 173.95 173.51 173.61 +0.02 1,263 18,144 +20 Hover/Click
Mar22 210809 175.67 175.67 175.67 175.67 +0.02       Hover/Click
Total Volume and Open Interest 564,907 1,557,890 -6,029  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210809 135.25 135.39 135.21 135.24 -0.05 334,365 1,409,936 -41,024 Hover/Click
Dec21 210809 136.04 136.04 136.04 136.04 -0.05 848 17,694 +827 Hover/Click
Mar22 210809 137.84 137.84 137.84 137.84 -0.05       Hover/Click
Total Volume and Open Interest 335,213 1,427,630 -40,197  
Euro-Schatz(EUREX)
Sep21 210809 112.33 112.36 112.32 112.32 -0.02 266,395 1,436,223 +46,273  
Dec21 210809 112.35 112.38 112.35 112.35 -0.02 5 1,124 +5  
Mar22 210809 112.32 112.32 112.32 112.32 -1.02        
Total Volume and Open Interest 266,400 1,437,347 +46,278  
3-Mth Euribor(EUREX)
Sep21 210809 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210809 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210809 100.530 100.530 100.530 100.530 -0.005 0 778 +0  
Total Volume and Open Interest 66 3,963 +66  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210809 129~11 129~28 129~09 129~18 +0~10 260,831 719,923 +4,423 Hover/Click
Dec21 210809 128~18 128~18 128~18 128~18 +0~10 162 163 +154 Hover/Click
Total Volume and Open Interest 260,993 720,086 +4,577  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210809 99.92 99.93 99.92 99.92 unch 63,075 506,224 -5,764  
Dec21 210809 99.86 99.86 99.86 99.86 unch 119,685 453,899 -3,107  
Mar22 210809 99.68 99.69 99.68 99.68 unch 78,073 480,347 -4,541  
Jun22 210809 99.57 99.58 99.57 99.57 +0.00 116,855 328,992 +18,206  
Sep22 210809 99.50 99.52 99.49 99.51 +0.01 108,591 357,298 +3,245  
Dec22 210809 99.45 99.49 99.45 99.47 +0.01 115,338 395,302 +14,450  
Total Volume and Open Interest 1,154,651 4,470,947 +76,476  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210809 100.535 100.540 100.535 100.535 unch 20,394 402,110 +395  
Dec21 210809 100.540 100.540 100.535 100.535 unch 31,790 414,019 -5,880  
Mar22 210809 100.535 100.535 100.530 100.530 -0.005 27,817 291,937 -1,174  
Total Volume and Open Interest 609,976 4,205,802 -2,587  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210809 99.98 99.99 99.98 99.99 unch 302 121,037 -260  
Dec21 210809 99.97 99.97 99.96 99.97 unch 3,068 129,653 +1,264  
Mar22 210809 99.93 99.93 99.92 99.93 -0.01 9,594 135,916 -155  
Jun22 210809 99.85 99.85 99.84 99.85 -0.01 14,024 170,451 +2,306  
Sep22 210809 99.73 99.73 99.71 99.73 -0.01 8,383 118,751 -436  
Dec22 210809 99.60 99.60 99.58 99.59 -0.02 8,682 85,555 +1,696  
Mar23 210809 99.47 99.47 99.44 99.45 -0.03 8,467 48,398 +913  
Jun23 210809 99.35 99.35 99.32 99.33 -0.02 4,359 50,818 +1,894  
Sep23 210809 99.24 99.24 99.22 99.23 -0.02 156 5,601 +77  
Dec23 210809 99.14 99.14 99.14 99.14 -0.03 0 2,085 +0  
Total Volume and Open Interest 57,035 868,645 +7,299  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210809 98.82 98.83 98.77 98.80 -0.02 172,894 1,283,027 +1,718  
Dec21 210809 98.76 98.76 98.76 98.76 -0.02        
Total Volume and Open Interest 172,894 1,283,027 +1,718  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210809 99.68 99.68 99.65 99.67 -0.01 125,254 815,363 -299  
Dec21 210809 99.57 99.57 99.53 99.56 unch        
Total Volume and Open Interest 125,254 815,363 -299  
Gold(CMX) Weekly Monthly
Aug21 210809 1753.5 1753.8 1692.6 1723.4 -36.6 588 1,279 -1,442 Hover/Click
Oct21 210809 1763.0 1763.0 1676.4 1724.4 -36.7 8,982 44,040 -340 Hover/Click
Dec21 210809 1765.0 1765.7 1675.9 1726.5 -36.6 169,840 404,306 -571 Hover/Click
Feb22 210809 1766.0 1766.4 1680.0 1728.6 -36.5 828 22,428 +48 Hover/Click
Apr22 210809 1762.8 1768.2 1682.4 1730.8 -36.4 360 6,820 +91 Hover/Click
Jun22 210809 1771.0 1771.0 1704.3 1732.6 -36.4 165 5,491 +17 Hover/Click
Aug22 210809 1710.2 1751.2 1710.2 1734.4 -36.4 67 600 +43 Hover/Click
Oct22 210809 1739.1 1739.1 1736.1 1736.1 -36.4 2 359 +0 Hover/Click
Dec22 210809 1774.9 1774.9 1703.0 1737.6 -36.7 13 1,459 +7 Hover/Click
Feb23 210809 1740.6 1740.6 1740.6 1740.6 -36.7       Hover/Click
Apr23 210809 1743.8 1743.8 1743.8 1743.8 -36.7       Hover/Click
Jun23 210809 1747.0 1747.0 1747.0 1747.0 -36.7 0 9 +0 Hover/Click
Total Volume and Open Interest 181,744 488,674 -2,032  
Silver(CMX) Weekly Monthly
Sep21 210809 2434.0 2438.0 2228.0 2326.9 -105.7 42,425 103,169 -1,474 Hover/Click
Dec21 210809 2439.5 2440.5 2235.0 2331.9 -105.8 2,648 34,169 +953 Hover/Click
Mar22 210809 2443.0 2443.0 2240.0 2337.0 -105.9 400 4,823 +69 Hover/Click
May22 210809 2431.0 2431.0 2245.0 2340.8 -106.2 279 950 +32 Hover/Click
Jul22 210809 2405.0 2418.5 2345.6 2345.6 -106.4 138 1,019 +102 Hover/Click
Sep22 210809 2350.0 2369.5 2349.7 2349.7 -106.4 5 102 +3 Hover/Click
Dec22 210809 2430.0 2430.0 2342.0 2355.6 -107.2 0 99 +0 Hover/Click
Total Volume and Open Interest 45,979 145,748 -431  
Platinum(NYMEX) Weekly Monthly
Oct21 210809 973.9 980.6 954.0 970.9 -1.3 18,208 59,702 +1,053 Hover/Click
Jan22 210809 976.6 982.7 956.8 973.6 -1.3 323 3,880 +107 Hover/Click
Apr22 210809 968.0 984.1 963.5 976.5 -1.4 78 329 -1 Hover/Click
Jul22 210809 970.0 979.0 970.0 979.0 -1.3 57 68 +29 Hover/Click
Total Volume and Open Interest 18,829 64,231 +1,065  
Palladium(NYMEX) Weekly Monthly
Sep21 210809 2627.00 2640.00 2598.00 2602.10 -28.00 1,895 8,441 -97 Hover/Click
Dec21 210809 2630.00 2642.00 2609.00 2609.10 -27.90 225 2,017 +133 Hover/Click
Mar22 210809 2608.10 2608.10 2608.10 2608.10 -27.70 0 24 +0 Hover/Click
Total Volume and Open Interest 2,120 10,484 +36  
Copper(CMX) Weekly Monthly
Sep21 210809 433.65 434.35 424.35 428.95 -5.85 43,641 105,401 -1,952 Hover/Click
Dec21 210809 432.80 433.50 423.60 428.15 -5.75 12,294 61,481 +1,809 Hover/Click
Mar22 210809 429.50 432.85 423.50 427.90 -5.55 2,433 27,185 +745 Hover/Click
May22 210809 431.00 431.70 423.65 427.55 -5.40 632 3,955 +241 Hover/Click
Jul22 210809 426.75 427.10 423.15 427.10 -5.25 264 1,445 +124 Hover/Click
Total Volume and Open Interest 59,972 210,062 +860  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210809 35100 35105 34940 34998 -93 104,940 107,330 +393 Hover/Click
Dec21 210809 34974 34974 34826 34874 -96 148 887 +99 Hover/Click
Mar22 210809 34820 34820 34805 34815 -105 0 11 +0 Hover/Click
Jun22 210809 34697 34697 34697 34697 -105 0 1 +0 Hover/Click
Total Volume and Open Interest 105,088 108,229 +492  
S & P 500(CME) Weekly Monthly
Sep21 210809 4423.00 4425.75 4416.25 4425.75 -3.75 1,832 31,845 +1,410  
Dec21 210809 4415.75 4415.75 4415.75 4415.75 -3.75        
Mar22 210809 1131.70 1131.70 1131.70 1131.70 -3.60        
Jun22 210809 1123.20 1123.20 1123.20 1123.20 -3.70        
Total Volume and Open Interest 1,832 31,919 +1,410  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210809 4428.00 4432.00 4412.25 4425.75 -3.75 763,343 2,582,468 +7,132 Hover/Click
Dec21 210809 4421.00 4421.50 4402.50 4415.75 -3.75 2,921 64,440 +695 Hover/Click
Mar22 210809 4403.75 4414.00 4398.00 4408.50 -3.50 18 1,342 -5 Hover/Click
Jun22 210809 4400.00 4400.00 4400.00 4400.00 -3.75 0 45,853 +0 Hover/Click
Total Volume and Open Interest 766,282 2,694,149 +7,822  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210809 15090.25 15145.50 15003.25 15125.25 +29.75 341,554 222,866 +1,502 Hover/Click
Dec21 210809 15073.75 15134.50 14994.00 15113.50 +29.25 741 2,156 +57 Hover/Click
Mar22 210809 15062.75 15118.75 15003.00 15112.50 +29.75 43 50 -14 Hover/Click
Total Volume and Open Interest 342,338 225,077 +1,545  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210809 2714.20 2716.00 2690.40 2706.50 -7.80 7,591 42,858 +367 Hover/Click
Dec21 210809 2701.20 2701.20 2687.00 2701.20 -6.80 0 10 +0 Hover/Click
Mar22 210809 2722.50 2722.50 2722.50 2722.50 -8.40       Hover/Click
Total Volume and Open Interest 7,591 42,868 +367  
Volatility Index(CBOE)
Aug21 210809 18.80 19.35 18.25 18.42 -0.28 34,896 102,241 -7,251  
Sep21 210809 20.75 21.23 20.45 20.69 -0.06 29,075 110,914 +4,985  
Oct21 210809 21.90 22.24 21.70 21.83 -0.01 7,409 39,335 +633  
Nov21 210809 22.65 22.87 22.40 22.55 +0.04 3,430 22,220 +385  
Total Volume and Open Interest 80,933 308,713 -312  
S & P 600(CME)
Sep21 210809 1344.80 1344.80 1344.80 1344.80 -12.00        
Dec21 210809 1345.60 1345.60 1345.60 1345.60 -12.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210809 2245.60 2245.60 2223.40 2232.70 -13.20 142,347 454,148 +139 Hover/Click
Dec21 210809 2236.80 2237.60 2219.30 2227.90 -13.50 56 1,662 +8 Hover/Click
Mar22 210809 2223.40 2223.40 2223.40 2223.40 -12.90 0 1 +0 Hover/Click
Total Volume and Open Interest 142,403 455,811 +147  
Nikkei 225(CME)
Sep21 210809 27900 27940 27700 27910 +15 3,253 15,651 +3  
Dec21 210809 27690 27755 27565 27750 +10 3 72 -1  
Total Volume and Open Interest 3,256 15,723 +2  
Nikkei 225(SGX) Weekly Monthly
Sep21 210809 27850 27950 27675 27750 +85 37,644 123,485 +1,426  
Dec21 210809 27690 27700 27575 27575 +90 400 11,345 +400  
Mar22 210809 27535 27535 27535 27535 +85 0 623 +0  
Total Volume and Open Interest 38,044 158,889 +1,826  
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 210809 27860 27920 27680 27890 +15 16,816 49,476 +1,237  
Dec21 210809 27545 27695 27535 27695 +15 0 60 +0  
Mar22 210809 27620 27620 27620 27620 +15        
Total Volume and Open Interest 16,816 49,536 +1,237  
Nikkei 225(CME) e-Mini Yen
Sep21 210809 27890 27890 27890 27890 +10        
Dec21 210809 27700 27700 27700 27700 +20        
Mar22 210809 27620 27620 27620 27620 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210809 6810.0 6833.5 6801.5 6812.5 -4.5 42,439 263,643 -3,362  
Sep21 210809 6802.0 6825.0 6802.0 6809.0 -4.5 61 16,680 -88  
Oct21 210809 6794.5 6794.5 6794.5 6794.5 -4.5        
Dec21 210809 6779.0 6779.0 6779.0 6779.0 -4.5 3 28,543 +31  
Mar22 210809 6761.0 6761.0 6761.0 6761.0 -4.5        
Jun22 210809 6629.5 6629.5 6629.5 6629.5 -4.5        
Total Volume and Open Interest 42,503 318,370 -3,419  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210809 26131 26472 25814 26217 +88 108,651 92,118 -26  
Sep21 210809 26079 26380 25738 26128 +90 1,364 3,514 +336  
Total Volume and Open Interest 110,420 100,585 +399  
DAX(EUREX) Weekly Monthly
Sep21 210809 15718.0 15788.0 15685.0 15750.0 -3.0 54,175 78,760 -2,252  
Dec21 210809 15682.0 15724.0 15682.0 15724.0 -3.0 6 404 -1  
Mar22 210809 15703.0 15703.0 15703.0 15703.0 -3.0 0 54 +0  
Total Volume and Open Interest 54,181 79,218 -2,253  
Mini-DAX(EUREX)
Sep21 210809 15721.0 15788.0 15686.0 15750.0 -3.0 38,004 16,920 +221  
Dec21 210809 15738.0 15738.0 15679.0 15724.0 -3.0 14 418 -4  
Mar22 210809 15703.0 15703.0 15703.0 15703.0 -3.0 0 17 +0  
Total Volume and Open Interest 38,018 17,355 +217  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210809 4160 4182 4157 4177 +6 393,009 2,872,587 -33,282  
Dec21 210809 4136 4154 4136 4153 +6 498 137,139 +89  
Mar22 210809 4137 4137 4137 4137 +6 0 7,596 +0  
Total Volume and Open Interest 393,507 3,034,258 -33,193  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210809 12162 12310 12148 12287 +128 19,592 139,476 -1,848  
Dec21 210809 12129 12254 12129 12254 +127 1 827 -2  
Mar22 210809 12133 12133 12133 12133 +128 0 2 +0  
Total Volume and Open Interest 19,593 140,305 -1,850  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210809 7045.50 7077.50 7025.50 7076.00 +12.50 64,574 587,983 +3,546  
Dec21 210809 7042.50 7042.50 7042.50 7042.50 +12.50 0 2,349 +0  
Mar22 210809 6972.00 6972.00 6972.00 6972.00 +12.00 0 34 +0  
Total Volume and Open Interest 64,574 590,371 +3,546  
SPI 200(SFE) Weekly Monthly
Sep21 210809 7439.0 7478.0 7433.0 7438.0 -7.0 33,438 272,961 -3,664  
Dec21 210809 7409.0 7409.0 7409.0 7409.0 -7.0 0 147 +0  
Mar22 210809 7342.0 7342.0 7342.0 7342.0 -7.0        
Total Volume and Open Interest 33,522 274,064 -3,583  
FTSE MIB(ISE)
Sep21 210809 25915.00 26155.00 25915.00 26139.00 +153.00 11,072 74,763 +26  
Dec21 210809 25770.00 25784.00 25690.00 25784.00 +153.00 9 718 +5  
Mar22 210809 25460.00 25594.00 25460.00 25594.00 +128.00 0 6 +0  
Total Volume and Open Interest 11,081 75,487 +31  
KOSPI 200(KFE)
Sep21 210809 431.60 433.25 429.90 432.00 -1.55 220,783 257,564 +483  
Dec21 210809 431.35 432.65 429.55 431.45 -1.70 640 29,620 +201  
Mar22 210809 428.85 428.85 428.85 428.85 -2.85 0 2,755 +0  
Total Volume and Open Interest 221,423 307,338 +670  
GSCI(CME) Weekly Monthly
Aug21 210809 510.40 514.20 509.25 513.45 -8.85 56 1,671 -7  
Sep21 210809 510.00 513.45 508.20 512.15 -9.00 32 140 +32  
Oct21 210809 510.15 510.15 510.15 510.15 -13.00        
Total Volume and Open Interest 88 1,811 +25  
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