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 Wed August 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210811 1448.50 1466.00 1403.00 1405.50 -42.00 446 922 -322 Hover/Click
Sep21 210811 1348.00 1365.50 1344.75 1347.00 -1.25 12,251 40,439 -1,409 Hover/Click
Nov21 210811 1336.50 1355.50 1333.75 1340.00 +3.25 75,485 369,736 +121 Hover/Click
Jan22 210811 1340.75 1359.50 1338.00 1344.50 +3.00 9,927 70,626 +1,142 Hover/Click
Mar22 210811 1339.00 1356.25 1335.00 1341.25 +2.50 8,338 89,791 +159 Hover/Click
May22 210811 1338.00 1355.75 1335.50 1341.50 +2.00 3,159 39,907 +293 Hover/Click
Jul22 210811 1334.25 1353.00 1333.50 1340.25 +2.50 2,173 23,025 +72 Hover/Click
Aug22 210811 1322.00 1332.50 1314.25 1322.00 +4.00 342 1,442 +56 Hover/Click
Sep22 210811 1280.00 1288.75 1272.75 1279.25 +3.25 127 1,803 +97 Hover/Click
Nov22 210811 1249.25 1264.25 1246.75 1253.25 +2.25 1,093 15,602 +135 Hover/Click
Jan23 210811 1253.50 1257.00 1248.50 1250.25 +2.25 21 716 +8 Hover/Click
Mar23 210811 1231.00 1239.00 1225.50 1229.50 +1.75 29 535 +13 Hover/Click
May23 210811 1234.25 1235.00 1221.25 1222.50 +0.75 0 19 +0 Hover/Click
Jul23 210811 1235.25 1235.25 1222.75 1222.75 +0.75 0 82 +0 Hover/Click
Total Volume and Open Interest 113,417 655,094 +381  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210811 360.70 360.70 354.00 355.40 -4.90 85 96 -43 Hover/Click
Sep21 210811 357.60 358.80 353.40 353.90 -3.60 11,951 53,401 -1,020 Hover/Click
Oct21 210811 356.10 357.50 352.20 352.70 -3.30 5,858 35,296 +111 Hover/Click
Dec21 210811 359.60 361.00 356.00 356.50 -3.00 33,046 157,505 +1,964 Hover/Click
Jan22 210811 359.90 361.10 356.40 356.80 -3.10 4,412 31,696 -63 Hover/Click
Mar22 210811 358.70 359.80 355.70 356.20 -2.80 3,828 36,705 +275 Hover/Click
May22 210811 358.60 360.00 355.90 356.40 -2.80 1,931 19,828 -99 Hover/Click
Jul22 210811 360.20 361.70 357.80 358.30 -2.40 628 12,134 +62 Hover/Click
Aug22 210811 355.90 357.60 354.70 355.30 -1.90 42 2,990 -7 Hover/Click
Sep22 210811 350.90 351.30 349.00 349.10 -1.70 6 2,674 -1 Hover/Click
Total Volume and Open Interest 61,903 361,083 +1,194  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210811 64.50 64.50 63.33 63.53 -1.88 48 28 -21 Hover/Click
Sep21 210811 61.27 63.00 61.03 62.22 +1.03 10,723 59,389 -784 Hover/Click
Oct21 210811 60.70 62.65 60.55 61.72 +1.02 13,034 45,179 -1,505 Hover/Click
Dec21 210811 60.62 62.63 60.45 61.60 +0.98 47,676 181,581 -1,359 Hover/Click
Jan22 210811 60.49 62.42 60.27 61.40 +0.95 10,644 50,926 -589 Hover/Click
Mar22 210811 60.02 61.89 59.80 60.91 +0.94 6,083 40,974 -282 Hover/Click
May22 210811 59.41 61.27 59.31 60.41 +0.93 2,319 25,935 +149 Hover/Click
Jul22 210811 58.88 60.67 58.80 59.84 +0.88 972 17,190 +3 Hover/Click
Aug22 210811 59.86 59.86 58.20 59.09 +0.81 170 1,732 -46 Hover/Click
Sep22 210811 58.26 59.00 57.50 58.33 +0.76 186 2,080 -1 Hover/Click
Total Volume and Open Interest 92,485 440,309 -4,108  
Canola(WCE) Weekly Monthly
Nov21 210811 873.0 892.8 869.0 889.0 +10.7 4,997 124,663 +11 Hover/Click
Jan22 210811 858.2 879.5 856.7 877.6 +13.2 1,713 56,880 -14 Hover/Click
Mar22 210811 844.8 863.8 842.6 862.5 +12.5 903 20,430 -26 Hover/Click
May22 210811 827.4 844.9 824.9 843.5 +11.1 478 6,862 +314 Hover/Click
Jul22 210811 802.5 822.7 800.0 819.1 +11.6 52 4,364 +16 Hover/Click
Total Volume and Open Interest 8,154 214,570 +307  
Corn(CBOT) Weekly Monthly
Sep21 210811 548.75 558.50 548.25 556.25 +7.00 144,339 272,616 -33,153 Hover/Click
Dec21 210811 552.50 561.75 552.00 559.25 +6.00 175,984 674,694 +14,880 Hover/Click
Mar22 210811 560.00 569.00 559.75 567.00 +6.00 22,667 198,513 +961 Hover/Click
May22 210811 564.50 573.25 564.50 571.75 +6.00 9,384 79,968 +719 Hover/Click
Jul22 210811 566.00 574.00 565.25 572.50 +5.75 9,267 82,731 -111 Hover/Click
Sep22 210811 529.50 533.25 528.25 532.00 +2.25 11,528 41,450 +3,232 Hover/Click
Dec22 210811 516.25 518.75 514.75 517.75 +0.25 9,483 71,793 +1,577 Hover/Click
Mar23 210811 522.25 525.25 521.50 524.25 +0.50 132 2,909 +43 Hover/Click
May23 210811 526.00 528.25 524.75 528.25 +1.00 6 258 +3 Hover/Click
Jul23 210811 528.50 530.50 527.25 530.50 +1.50 22 1,094 +5 Hover/Click
Total Volume and Open Interest 382,912 1,430,680 -11,819  
Wheat(CBOT) Weekly Monthly
Sep21 210811 726.75 732.25 718.75 727.00 unch 84,297 127,138 -10,711 Hover/Click
Dec21 210811 739.50 744.75 731.50 739.25 -0.25 71,676 151,358 +9,297 Hover/Click
Mar22 210811 748.25 754.25 741.50 749.00 -0.25 14,679 53,441 +1,267 Hover/Click
May22 210811 750.75 756.50 744.50 752.00 unch 4,473 10,454 +1,149 Hover/Click
Jul22 210811 725.25 729.00 718.75 726.25 -0.75 3,572 24,810 +655 Hover/Click
Sep22 210811 721.50 729.75 720.25 727.75 -0.25 314 3,452 +98 Hover/Click
Total Volume and Open Interest 179,408 380,818 +1,809  
Wheat(KCBT) Weekly Monthly
Sep21 210811 713.00 718.00 705.25 710.25 -4.00 31,308 84,195 -3,773 Hover/Click
Dec21 210811 725.25 729.75 717.00 722.00 -4.00 26,368 93,386 +5,629 Hover/Click
Mar22 210811 733.25 738.00 726.00 731.00 -3.50 6,234 39,089 +748 Hover/Click
May22 210811 732.75 739.50 728.00 733.75 -2.50 1,027 8,143 +235 Hover/Click
Jul22 210811 710.25 716.00 704.25 711.75 -1.75 926 7,407 +32 Hover/Click
Sep22 210811 710.00 716.00 705.25 712.50 -1.25 25 1,675 -6 Hover/Click
Dec22 210811 719.00 721.00 710.25 717.25 -1.75 175 2,130 +85 Hover/Click
Total Volume and Open Interest 66,073 236,239 +2,953  
Wheat(MGE) Weekly Monthly
Sep21 210811 914.75 919.75 907.25 913.00 -2.50 4,137 33,127 -2,230 Hover/Click
Dec21 210811 901.25 906.50 894.00 900.50 -1.75 3,403 30,463 +668 Hover/Click
Mar22 210811 890.75 895.50 883.50 890.50 -0.75 688 9,823 +299 Hover/Click
May22 210811 880.50 882.75 875.00 880.00 -0.50 97 3,110 +19 Hover/Click
Jul22 210811 867.00 867.00 867.00 867.00 -0.25 8 945 -11 Hover/Click
Sep22 210811 790.00 790.00 782.75 787.50 -2.00 18 904 +8 Hover/Click
Total Volume and Open Interest 8,368 78,734 -1,253  
Oats(CBOT) Weekly Monthly
Sep21 210811 464.00 467.00 457.50 460.50 -6.75 35 278 +5 Hover/Click
Dec21 210811 459.25 459.25 454.25 457.50 -1.00 301 3,880 +54 Hover/Click
Mar22 210811 454.00 457.50 454.00 456.50 -0.50 5 208 +0 Hover/Click
May22 210811 455.00 455.00 455.00 455.00 -0.25 0 54 +0 Hover/Click
Total Volume and Open Interest 341 4,436 +59  
Rough Rice(CBOT) Weekly Monthly
Sep21 210811 13.40 13.55 13.40 13.43 -0.05 334 5,704 -103 Hover/Click
Nov21 210811 13.78 13.81 13.71 13.71 -0.06 79 1,413 +67 Hover/Click
Jan22 210811 13.90 13.91 13.82 13.82 -0.03 9 262 +0 Hover/Click
Mar22 210811 13.89 14.00 13.88 13.88 -0.05 0 198 +0 Hover/Click
Total Volume and Open Interest 422 7,577 -36  
Live Cattle(CME) Weekly Monthly
Aug21 210811 123.500 123.580 122.785 122.950 -0.700 4,001 12,808 -976 Hover/Click
Oct21 210811 128.000 128.325 127.285 127.580 -0.550 16,869 124,281 -1,021 Hover/Click
Dec21 210811 133.400 133.700 132.825 133.185 -0.215 7,198 62,696 +176 Hover/Click
Feb22 210811 137.400 137.900 137.130 137.435 -0.115 9,334 46,024 -595 Hover/Click
Apr22 210811 139.800 140.550 139.800 140.435 +0.185 6,351 27,401 +1,084 Hover/Click
Jun22 210811 134.825 135.235 134.630 135.150 +0.215 1,347 8,888 +273 Hover/Click
Total Volume and Open Interest 45,292 286,149 -999  
Feeder Cattle(CME) Weekly Monthly
Aug21 210811 159.000 159.380 158.380 158.785 -0.545 1,131 5,407 -210 Hover/Click
Sep21 210811 163.050 163.350 162.100 162.830 -0.220 5,056 14,233 -563 Hover/Click
Oct21 210811 165.750 166.200 164.950 165.300 -0.550 4,584 13,653 +943 Hover/Click
Nov21 210811 167.050 167.600 166.285 166.735 -0.550 1,420 7,976 +43 Hover/Click
Jan22 210811 166.830 166.985 165.785 166.185 -0.550 632 4,649 -2 Hover/Click
Mar22 210811 166.285 166.700 165.750 165.900 -0.800 285 2,679 +63 Hover/Click
Apr22 210811 167.750 167.750 167.100 167.400 -0.750 53 542 -8 Hover/Click
Total Volume and Open Interest 13,221 49,846 +303  
Lean Hogs(CME) Weekly Monthly
Aug21 210811 109.630 109.850 109.230 109.630 -0.050 4,730 13,988 -1,958 Hover/Click
Oct21 210811 83.900 86.100 83.880 85.850 +1.970 15,341 107,957 -401 Hover/Click
Dec21 210811 77.530 79.100 77.300 78.900 +1.370 9,855 65,277 +539 Hover/Click
Feb22 210811 81.200 81.850 80.830 81.530 +0.230 5,901 41,019 +883 Hover/Click
Apr22 210811 83.780 84.050 83.100 83.430 -0.220 1,899 27,272 +164 Hover/Click
May22 210811 86.750 86.800 86.250 86.800 -0.250 12 678 +4  
Jun22 210811 91.150 91.600 90.550 90.850 -0.180 565 13,908 +82 Hover/Click
Jul22 210811 90.950 90.980 90.100 90.650 +0.200 93 3,498 +17 Hover/Click
Total Volume and Open Interest 38,457 276,232 -649  
Class III Milk(CME) Weekly Monthly
Aug21 210811 16.20 16.22 16.06 16.14 -0.03 186 4,336 -25 Hover/Click
Sep21 210811 17.37 17.75 17.01 17.24 -0.04 280 5,530 +29 Hover/Click
Oct21 210811 17.74 17.93 17.34 17.50 -0.11 96 3,809 +10 Hover/Click
Nov21 210811 18.12 18.23 17.83 17.98 -0.16 38 2,707 +12 Hover/Click
Dec21 210811 17.99 18.05 17.83 17.92 -0.07 8 2,169 -2 Hover/Click
Jan22 210811 17.50 17.50 17.45 17.45 -0.04 12 1,318 +8 Hover/Click
Feb22 210811 17.55 17.55 17.48 17.53 +0.06 19 1,080 +8 Hover/Click
Mar22 210811 17.46 17.50 17.46 17.46 +0.03 14 978 +8 Hover/Click
Apr22 210811 17.60 17.60 17.55 17.55 -0.02 9 613 +7 Hover/Click
May22 210811 17.53 17.53 17.53 17.53 unch 1 644 +1 Hover/Click
Jun22 210811 17.60 17.60 17.52 17.52 unch 4 578 +4 Hover/Click
Jul22 210811 17.55 17.55 17.55 17.55 unch 11 177 +4 Hover/Click
Aug22 210811 17.64 17.64 17.64 17.64 +0.01 0 177 +0 Hover/Click
Total Volume and Open Interest 682 24,664 +64  
Cocoa(ICE) Weekly Monthly
Sep21 210811 2463 2514 2457 2509 +41 28,106 40,971 -16,676 Hover/Click
Dec21 210811 2532 2587 2525 2580 +44 37,095 95,413 +4,725 Hover/Click
Mar22 210811 2546 2602 2539 2594 +47 8,569 46,830 -343 Hover/Click
May22 210811 2537 2599 2536 2592 +53 1,927 19,366 +568 Hover/Click
Jul22 210811 2541 2595 2541 2590 +54 800 7,555 -80 Hover/Click
Sep22 210811 2544 2596 2542 2590 +52 551 9,169 +57 Hover/Click
Dec22 210811 2543 2594 2543 2587 +46 802 14,596 +649 Hover/Click
Total Volume and Open Interest 77,965 239,514 -10,998  
Coffee "C"(ICE) Weekly Monthly
Sep21 210811 181.00 185.30 179.80 183.85 +1.85 22,411 84,998 -8,338 Hover/Click
Dec21 210811 184.75 188.40 182.90 187.00 +1.90 20,118 98,517 +3,950 Hover/Click
Mar22 210811 187.30 191.20 185.60 189.80 +2.00 10,008 58,625 +463 Hover/Click
May22 210811 187.60 192.40 186.80 191.00 +2.05 6,918 22,105 +120 Hover/Click
Jul22 210811 188.40 193.30 187.55 191.85 +2.05 1,298 8,524 +133 Hover/Click
Sep22 210811 189.05 194.05 188.60 192.55 +2.10 467 7,966 -57 Hover/Click
Total Volume and Open Interest 62,120 299,991 -3,399  
Orange Juice(ICE) Weekly Monthly
Sep21 210811 138.75 139.25 135.20 138.30 unch 734 6,680 -228 Hover/Click
Nov21 210811 141.95 142.30 138.35 141.30 -0.10 477 4,247 +262 Hover/Click
Jan22 210811 143.15 144.00 142.10 143.15 +0.10 29 679 +9 Hover/Click
Mar22 210811 144.55 144.55 144.55 144.55 +0.10 3 53 +0 Hover/Click
May22 210811 146.40 146.40 146.40 146.40 +0.60 0 26 +0 Hover/Click
Jul22 210811 148.40 148.40 148.40 148.40 +1.25       Hover/Click
Total Volume and Open Interest 1,243 11,685 +43  
Sugar #11(ICE) Weekly Monthly
Oct21 210811 19.66 19.67 19.30 19.47 -0.12 32,961 416,685 -3,890 Hover/Click
Mar22 210811 19.94 20.03 19.77 19.96 +0.02 24,294 239,710 +2,284 Hover/Click
May22 210811 18.88 19.00 18.75 18.95 +0.06 11,686 111,620 +2,707 Hover/Click
Jul22 210811 17.82 17.98 17.77 17.94 +0.08 6,267 90,989 +370 Hover/Click
Oct22 210811 17.20 17.38 17.14 17.34 +0.10 1,097 61,839 +60 Hover/Click
Mar23 210811 17.00 17.24 16.92 17.20 +0.12 645 29,370 +108 Hover/Click
May23 210811 16.15 16.37 16.03 16.33 +0.11 204 13,648 +128 Hover/Click
Jul23 210811 15.35 15.53 15.20 15.49 +0.11 362 17,316 +162 Hover/Click
Total Volume and Open Interest 77,768 997,463 +2,054  
London Cocoa(LCE) Weekly Monthly
Sep21 210811 1688 1697 1682 1695 +6 6,697 44,394 -1,205 Hover/Click
Dec21 210811 1750 1773 1741 1770 +18 11,526 76,615 +1,077 Hover/Click
Mar22 210811 1747 1769 1742 1766 +19 5,362 67,444 +93 Hover/Click
May22 210811 1737 1761 1733 1757 +22 2,851 35,213 +621 Hover/Click
Jul22 210811 1718 1744 1718 1738 +24 1,145 18,765 +251 Hover/Click
Sep22 210811 1708 1732 1708 1726 +22 1,158 23,244 +373 Hover/Click
Dec22 210811 1700 1723 1700 1716 +16 924 12,320 +175 Hover/Click
Total Volume and Open Interest 29,717 281,431 +1,427  
London Sugar(LCE) Weekly Monthly
Oct21 210811 467.20 472.00 466.10 471.20 +3.00 3,160 33,851 -829 Hover/Click
Dec21 210811 486.90 489.40 484.00 488.80 +1.60 1,707 15,228 +473 Hover/Click
Mar22 210811 493.30 496.00 491.10 495.50 +2.00 701 11,943 +40 Hover/Click
May22 210811 489.70 491.50 487.90 491.40 +1.40 152 8,132 +32 Hover/Click
Aug22 210811 478.70 480.70 476.80 480.70 +1.50 74 5,348 -12 Hover/Click
Total Volume and Open Interest 5,821 78,422 -306  
Cotton(ICE) Weekly Monthly
Oct21 210811 92.63 92.69 91.64 91.64 -1.10 46 329 -22 Hover/Click
Dec21 210811 92.00 92.50 91.06 91.22 -1.10 12,588 157,774 -668 Hover/Click
Mar22 210811 91.60 91.93 90.55 90.66 -1.13 4,110 57,643 -193 Hover/Click
May22 210811 90.80 91.15 89.84 90.05 -1.05 1,372 11,558 +637 Hover/Click
Jul22 210811 89.40 89.68 88.47 88.68 -1.02 390 12,598 +77 Hover/Click
Oct22 210811 83.50 83.50 83.50 83.50 -0.96 0 3 +0 Hover/Click
Total Volume and Open Interest 18,636 257,145 -156  
Lumber(CME) Weekly Monthly
Sep21 210811 500.0 507.4 482.9 493.9 -11.2 146 1,349 +29  
Nov21 210811 525.0 535.0 512.9 525.0 -9.3 42 819 +13  
Jan22 210811 550.0 559.0 538.8 553.0 -22.0 5 184 -3  
Mar22 210811 589.0 589.0 563.3 564.5 -40.3 22 43 -10  
May22 210811 610.0 610.0 610.0 610.0 -10.0 12 17 +8  
Jul22 210811 595.2 595.2 595.2 595.2 -10.0        
Sep22 210811 595.2 595.2 595.2 595.2 -10.0        
Total Volume and Open Interest 227 2,412 +37  
Crude Oil(NYM) Weekly Monthly
Sep21 210811 68.51 69.45 66.67 69.25 +0.96 598,381 305,299 -37,139 Hover/Click
Oct21 210811 68.28 69.19 66.47 69.02 +0.96 247,218 294,437 +10,194 Hover/Click
Nov21 210811 67.89 68.81 66.14 68.65 +0.96 113,981 177,594 +11,026 Hover/Click
Dec21 210811 67.42 68.32 65.73 68.18 +0.94 118,105 276,451 +74 Hover/Click
Jan22 210811 66.94 67.84 65.34 67.71 +0.91 38,127 99,108 +1,328 Hover/Click
Feb22 210811 66.43 67.34 64.98 67.23 +0.89 15,330 62,750 +776 Hover/Click
Mar22 210811 66.03 66.88 64.57 66.78 +0.87 25,334 104,382 -44 Hover/Click
Apr22 210811 65.36 66.41 64.17 66.35 +0.86 5,520 41,769 -233 Hover/Click
May22 210811 64.92 66.00 63.91 65.93 +0.85 6,163 54,274 +2,141 Hover/Click
Jun22 210811 64.75 65.61 63.34 65.51 +0.84 27,364 150,264 -825 Hover/Click
Jul22 210811 64.45 65.09 63.28 65.07 +0.82 3,302 36,912 -615 Hover/Click
Aug22 210811 63.21 64.66 62.81 64.65 +0.81 3,446 34,766 +1,174 Hover/Click
Sep22 210811 64.18 64.25 62.49 64.25 +0.79 4,327 56,111 -206 Hover/Click
Oct22 210811 63.89 63.89 62.44 63.87 +0.77 917 19,977 -59 Hover/Click
Nov22 210811 62.69 63.51 62.06 63.51 +0.75 708 27,096 +254 Hover/Click
Dec22 210811 62.47 63.25 61.26 63.17 +0.74 32,106 178,579 -2,182 Hover/Click
Total Volume and Open Interest 1,253,552 2,232,098 -13,936  
e-miNY Crude Oil(NYM)
Sep21 210811 68.400 69.450 66.675 69.250 +0.950 28,116 2,107 +52  
Oct21 210811 68.275 69.175 66.475 69.025 +0.975 2,916 1,139 +261  
Nov21 210811 67.700 68.750 66.150 68.650 +0.950 221 341 +44  
Dec21 210811 67.400 68.250 65.750 68.175 +0.925 229 513 -20  
Jan22 210811 67.025 67.750 65.650 67.700 +0.900 13 52 -3  
Feb22 210811 65.725 67.225 65.050 67.225 +0.875 5 26 +2  
Mar22 210811 66.150 66.775 65.000 66.775 +0.875 12 35 +3  
Apr22 210811 65.650 66.350 64.450 66.350 +0.850 9 49 +0  
May22 210811 65.925 65.925 64.200 65.925 +0.850 4 15 +1  
Jun22 210811 63.875 65.500 63.875 65.500 +0.825 7 112 +4  
Total Volume and Open Interest 31,545 4,525 +348  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210811 208.90 211.22 204.56 210.58 +2.56 61,133 103,215 -7,316 Hover/Click
Oct21 210811 209.22 211.54 204.87 210.93 +2.63 32,193 61,910 +1,296 Hover/Click
Nov21 210811 209.28 211.57 204.90 210.98 +2.66 21,656 41,971 -2,221 Hover/Click
Dec21 210811 209.03 211.31 204.74 210.78 +2.65 31,229 56,071 +1,158 Hover/Click
Jan22 210811 208.86 211.00 204.68 210.49 +2.63 8,170 26,999 +168 Hover/Click
Feb22 210811 207.58 210.25 204.03 209.92 +2.63 3,207 12,106 +126 Hover/Click
Mar22 210811 208.00 209.20 203.00 208.87 +2.67 11,527 20,456 -3,114 Hover/Click
Apr22 210811 205.40 207.37 201.90 207.37 +2.69 2,646 7,218 +530 Hover/Click
May22 210811 202.52 206.57 200.95 206.44 +2.67 2,130 4,790 +416 Hover/Click
Jun22 210811 205.00 206.20 200.28 205.84 +2.64 5,119 27,204 +870 Hover/Click
Jul22 210811 201.38 205.79 201.38 205.79 +2.62 1,237 3,442 +313 Hover/Click
Aug22 210811 201.48 205.78 201.48 205.78 +2.59 543 2,035 -10 Hover/Click
Sep22 210811 204.33 205.78 202.62 205.78 +2.55 261 2,442 +92 Hover/Click
Oct22 210811 205.82 205.82 202.77 205.82 +2.55 96 1,685 +0 Hover/Click
Total Volume and Open Interest 182,311 395,210 -7,604  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210811 226.70 230.97 221.79 230.22 +3.43 92,704 106,964 -7,186 Hover/Click
Oct21 210811 212.01 215.53 207.13 214.89 +3.15 77,828 82,800 +4,803 Hover/Click
Nov21 210811 205.82 209.37 201.33 208.86 +3.13 27,052 42,375 +1,129 Hover/Click
Dec21 210811 202.80 205.07 197.53 204.70 +2.95 15,473 53,170 -610 Hover/Click
Jan22 210811 200.28 202.97 195.89 202.63 +2.80 4,259 14,965 +261 Hover/Click
Feb22 210811 196.94 202.17 195.90 202.17 +2.73 1,418 7,924 -18 Hover/Click
Mar22 210811 196.66 203.10 196.42 202.83 +2.71 2,521 12,487 -18 Hover/Click
Apr22 210811 209.04 214.33 208.10 214.33 +2.72 898 6,418 +8 Hover/Click
May22 210811 208.86 214.04 207.90 213.93 +2.73 311 2,665 +25 Hover/Click
Jun22 210811 209.69 212.67 206.40 212.51 +2.71 260 5,228 +65 Hover/Click
Total Volume and Open Interest 223,111 342,912 -1,463  
e-miNY RBOB Gasoline(NYM)
Sep21 210811 226.80 230.22 226.80 230.22 +3.43 0 2 +0  
Oct21 210811 214.89 214.89 214.89 214.89 +3.15        
Nov21 210811 208.86 208.86 208.86 208.86 +3.13        
Dec21 210811 204.70 204.70 204.70 204.70 +2.95        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210811 4.110 4.129 3.979 4.059 -0.030 179,998 237,886 -36,786 Hover/Click
Oct21 210811 4.125 4.142 3.995 4.071 -0.032 87,397 174,864 +6,621 Hover/Click
Nov21 210811 4.194 4.209 4.065 4.143 -0.029 64,543 146,988 +9,560 Hover/Click
Dec21 210811 4.298 4.313 4.177 4.256 -0.025 20,890 73,601 +422 Hover/Click
Jan22 210811 4.361 4.373 4.242 4.319 -0.023 35,360 133,156 -17 Hover/Click
Feb22 210811 4.275 4.288 4.160 4.237 -0.023 14,198 56,134 +877 Hover/Click
Mar22 210811 3.997 4.003 3.893 3.967 -0.015 21,087 106,752 -293 Hover/Click
Apr22 210811 3.390 3.394 3.320 3.385 +0.009 16,538 108,144 -56 Hover/Click
May22 210811 3.305 3.316 3.243 3.309 +0.013 10,631 90,675 +2,323 Hover/Click
Jun22 210811 3.333 3.346 3.273 3.338 +0.014 3,109 30,484 +799 Hover/Click
Jul22 210811 3.363 3.379 3.307 3.371 +0.014 1,628 26,418 +83 Hover/Click
Aug22 210811 3.375 3.385 3.313 3.378 +0.015 1,273 25,585 +178 Hover/Click
Sep22 210811 3.352 3.372 3.298 3.364 +0.015 1,710 25,102 +264 Hover/Click
Oct22 210811 3.376 3.393 3.322 3.385 +0.012 4,993 64,015 +1,151 Hover/Click
Nov22 210811 3.420 3.460 3.388 3.451 +0.016 1,024 25,945 +47 Hover/Click
Dec22 210811 3.543 3.580 3.511 3.575 +0.017 1,040 23,594 +39 Hover/Click
Total Volume and Open Interest 468,386 1,430,085 -14,462  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210811 70.83 71.72 69.07 71.44 +0.81 353,678 439,756 -26,258 Hover/Click
Nov21 210811 70.42 71.34 68.72 71.06 +0.84 163,622 344,696 +20,011 Hover/Click
Dec21 210811 69.96 70.86 68.31 70.60 +0.84 187,534 295,923 -303 Hover/Click
Jan22 210811 69.54 70.41 67.90 70.14 +0.84 49,470 134,390 +1,316 Hover/Click
Feb22 210811 68.98 69.94 67.48 69.68 +0.85 22,906 84,813 -98 Hover/Click
Mar22 210811 68.58 69.52 67.11 69.27 +0.85 38,389 103,582 +2,002 Hover/Click
Apr22 210811 68.23 69.07 66.91 68.91 +0.84 12,883 41,906 -923 Hover/Click
May22 210811 67.82 68.75 66.53 68.58 +0.83 9,315 46,995 +1,353 Hover/Click
Jun22 210811 67.47 68.50 66.30 68.27 +0.82 46,045 150,819 +7,199 Hover/Click
Jul22 210811 67.95 67.95 67.95 67.95 +0.81 2,880 34,161 -299 Hover/Click
Aug22 210811 67.64 67.64 67.64 67.64 +0.80 2,472 29,130 -393 Hover/Click
Sep22 210811 67.35 67.35 67.35 67.35 +0.79 5,532 40,635 +1,048 Hover/Click
Oct22 210811 67.05 67.05 67.05 67.05 +0.78 1,787 24,968 +669 Hover/Click
Nov22 210811 66.73 66.73 66.73 66.73 +0.77 474 24,317 +78 Hover/Click
Total Volume and Open Interest 984,497 2,276,956 +5,866  
Gas Oil(ICE) Weekly Monthly
Aug21 210811 578.75 586.50 567.50 575.50 -4.00 73,614 59,183 -31,714 Hover/Click
Sep21 210811 581.00 588.25 569.00 577.25 -3.75 157,468 224,662 +9,864 Hover/Click
Oct21 210811 581.75 589.25 570.00 578.25 -3.75 74,141 184,838 +6,340 Hover/Click
Nov21 210811 580.25 588.00 568.50 577.00 -3.50 36,632 103,826 +4,598 Hover/Click
Dec21 210811 577.00 584.75 565.25 574.00 -3.25 70,917 153,124 -9,408 Hover/Click
Jan22 210811 575.25 583.25 563.75 572.50 -3.00 11,703 68,094 +1,810 Hover/Click
Feb22 210811 573.25 582.25 563.50 571.75 -2.75 8,575 19,099 +758 Hover/Click
Mar22 210811 572.25 580.75 563.00 570.50 -2.50 10,186 24,652 +1,266 Hover/Click
Apr22 210811 568.25 579.00 561.75 569.00 -2.25 6,369 11,558 +2,738 Hover/Click
May22 210811 571.75 577.25 562.50 567.50 -2.00 5,103 14,243 +356 Hover/Click
Total Volume and Open Interest 482,667 1,032,321 -8,169  
Ethanol(CBOT)
Sep21 210811 2.220 2.220 2.220 2.220 unch        
Oct21 210811 2.207 2.207 2.207 2.207 unch        
Nov21 210811 2.207 2.207 2.207 2.207 unch        
Dec21 210811 2.207 2.207 2.207 2.207 unch        
Jan22 210811 2.137 2.137 2.137 2.137 unch        
Feb22 210811 2.137 2.137 2.137 2.137 unch        
Mar22 210811 2.137 2.137 2.137 2.137 unch        
Apr22 210811 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210811 68.48 69.44 66.69 69.25 +0.96 46,747 48,923 -3,632 Hover/Click
Oct21 210811 68.26 69.24 66.51 69.02 +0.96 73,300 94,557 +6,376 Hover/Click
Nov21 210811 67.70 68.72 66.18 68.65 +0.96 55,754 46,173 +3,387 Hover/Click
Dec21 210811 67.40 68.31 65.84 68.18 +0.94 50,393 118,679 +5,347 Hover/Click
Jan22 210811 67.02 67.75 65.69 67.71 +0.91 16,540 18,966 +1,472 Hover/Click
Feb22 210811 66.58 67.27 65.26 67.23 +0.89 5,474 9,910 +117 Hover/Click
Mar22 210811 65.79 66.82 65.25 66.78 +0.87 3,993 23,640 +132 Hover/Click
Apr22 210811 64.82 66.39 64.82 66.35 +0.86 561 11,833 -18 Hover/Click
May22 210811 64.38 65.97 64.38 65.93 +0.85 601 6,452 -110 Hover/Click
Jun22 210811 64.75 65.54 64.26 65.51 +0.84 7,563 47,700 -146 Hover/Click
Jul22 210811 65.07 65.07 65.07 65.07 +0.82 365 4,120 +237 Hover/Click
Aug22 210811 64.65 64.65 64.65 64.65 +0.81 360 3,657 -67 Hover/Click
Sep22 210811 64.25 64.25 64.25 64.25 +0.79 698 9,121 -15 Hover/Click
Oct22 210811 63.87 63.87 63.87 63.87 +0.77 44 4,488 -4 Hover/Click
Nov22 210811 63.51 63.51 63.51 63.51 +0.75 89 5,334 -3 Hover/Click
Dec22 210811 62.03 63.17 62.03 63.17 +0.74 16,185 88,994 +2,065 Hover/Click
Total Volume and Open Interest 280,746 609,912 +14,865  
US Dollar Index(ICE) Weekly Monthly
Sep21 210811 93.070 93.205 92.800 92.918 -0.137 16,360 43,403 +434 Hover/Click
Dec21 210811 93.065 93.175 92.800 92.897 -0.128 172 1,731 +48 Hover/Click
Mar22 210811 93.000 93.000 92.832 92.832 -0.143 39 162 +7 Hover/Click
Total Volume and Open Interest 16,571 45,300 +489  
Australian Dollar(CME) Weekly Monthly
Sep21 210811 73.47 73.91 73.25 73.73 +0.22 65,729 170,390 +2,030 Hover/Click
Dec21 210811 73.30 73.94 73.28 73.76 +0.22 139 449 +6 Hover/Click
Mar22 210811 73.80 73.95 73.33 73.80 +0.23 0 47 +0 Hover/Click
Total Volume and Open Interest 65,888 171,099 +2,044  
British Pound(CME) Weekly Monthly
Sep21 210811 138.41 138.89 138.03 138.66 +0.24 57,192 174,033 -1,508 Hover/Click
Dec21 210811 138.43 138.90 138.06 138.68 +0.24 47 2,483 +12 Hover/Click
Mar22 210811 138.71 138.92 138.11 138.71 +0.24 5 193 +1 Hover/Click
Total Volume and Open Interest 57,296 178,469 -1,493  
Canadian Dollar(CME) Weekly Monthly
Sep21 210811 79.87 80.07 79.69 79.94 +0.11 56,527 159,511 +1,448 Hover/Click
Dec21 210811 79.85 80.06 79.68 79.93 +0.12 886 8,042 +407 Hover/Click
Mar22 210811 80.00 80.04 79.69 79.93 +0.11 12 667 +12 Hover/Click
Jun22 210811 79.85 79.93 79.67 79.89 +0.11 0 156 +0 Hover/Click
Total Volume and Open Interest 57,448 169,149 +1,872  
Japanese Yen(CME) Weekly Monthly
Sep21 210811 90.47 90.68 90.27 90.56 +0.10 66,083 194,802 +660 Hover/Click
Dec21 210811 90.54 90.74 90.34 90.62 +0.10 35 961 +14 Hover/Click
Mar22 210811 90.75 90.85 90.48 90.75 +0.10 0 9 +0 Hover/Click
Total Volume and Open Interest 66,242 196,220 +655  
Swiss Franc(CME) Weekly Monthly
Sep21 210811 108.41 108.75 108.28 108.56 +0.12 23,665 43,074 +1,216 Hover/Click
Dec21 210811 108.70 108.99 108.55 108.82 +0.12 27 546 +10 Hover/Click
Mar22 210811 109.11 109.23 108.88 109.11 +0.12 1 35 +1 Hover/Click
Total Volume and Open Interest 23,693 43,668 +1,227  
EuroFX(CME) Weekly Monthly
Sep21 210811 117.28 117.62 117.13 117.46 +0.16 132,285 677,988 +3,673 Hover/Click
Dec21 210811 117.50 117.83 117.35 117.67 +0.16 723 7,759 +353 Hover/Click
Mar22 210811 117.95 118.07 117.62 117.92 +0.16 7 9,696 +2 Hover/Click
Total Volume and Open Interest 133,448 698,307 +4,108  
Mexican Peso(CME) Weekly Monthly
Sep21 210811 495.38 500.13 495.00 499.75 +4.13 41,236 149,801 -2,868 Hover/Click
Dec21 210811 490.50 493.50 488.75 493.25 +4.00 2 2,917 +1 Hover/Click
Total Volume and Open Interest 41,238 152,756 -2,867  
Brazilian Real(CME) Weekly Monthly
Sep21 210811 192.45 193.15 190.55 191.05 -0.80 9,200 36,306 -417 Hover/Click
Oct21 210811 190.45 192.25 189.75 190.25 -0.85 56 333 +4  
Nov21 210811 190.50 190.90 188.65 189.55 -0.75 0 1 +0  
Dec21 210811 189.75 190.10 188.10 188.50 -0.80 1 23 +1 Hover/Click
Total Volume and Open Interest 9,257 36,663 -412  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210811 163~000 163~260 162~170 163~010 -0~060 275,338 1,199,775 +4,882 Hover/Click
Dec21 210811 161~120 162~090 161~010 161~150 -0~060 6,366 6,649 +3,364 Hover/Click
Mar22 210811 161~150 161~150 161~150 161~150 -0~060       Hover/Click
Total Volume and Open Interest 281,704 1,206,424 +8,246  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210811 133~165 133~290 133~095 133~185 +0~010 1,178,694 4,070,267 -11,257 Hover/Click
Dec21 210811 132~280 133~085 132~215 132~305 +0~010 14,100 22,140 +4,252 Hover/Click
Mar22 210811 132~285 132~285 132~285 132~285 +0~010       Hover/Click
Total Volume and Open Interest 1,192,794 4,092,407 -7,005  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210811 123~254 124~006 123~220 123~282 +0~020 688,368 3,412,837 +19,434 Hover/Click
Dec21 210811 123~094 123~172 123~064 123~124 +0~020 7,779 21,303 +3,703 Hover/Click
Mar22 210811 123~124 123~124 123~124 123~124 +0~020       Hover/Click
Total Volume and Open Interest 696,147 3,434,140 +23,137  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210811 110~067 110~084 110~062 110~080 +0~007 238,776 1,976,505 +4,673 Hover/Click
Dec21 210811 110~011 110~031 110~007 110~026 +0~011 4,528 8,300 +2,943 Hover/Click
Mar22 210811 110~026 110~026 110~026 110~026 +0~011       Hover/Click
Total Volume and Open Interest 243,304 1,984,805 +7,616  
Eurodollars(CME) Weekly Monthly
Sep21 210811 99.870 99.875 99.870 99.870 unch 49,038 1,004,295 -2,100  
Dec21 210811 99.820 99.825 99.815 99.815 unch 67,608 1,027,683 +9,943  
Mar22 210811 99.840 99.850 99.830 99.840 +0.005 91,257 903,348 +7,949  
Jun22 210811 99.780 99.800 99.770 99.795 +0.015 125,670 781,694 -9,936  
Sep22 210811 99.675 99.710 99.665 99.700 +0.020 154,728 713,791 +9,527  
Dec22 210811 99.515 99.550 99.500 99.540 +0.025 145,661 908,980 +312  
Mar23 210811 99.395 99.450 99.385 99.430 +0.030 138,317 1,012,988 +1,057  
Jun23 210811 99.255 99.315 99.240 99.295 +0.035 122,339 807,655 -16,062  
Sep23 210811 99.045 99.100 99.025 99.075 +0.030 128,544 699,205 -14,725  
Dec23 210811 98.935 98.995 98.910 98.960 +0.025 170,945 937,406 +7,651  
Mar24 210811 98.830 98.890 98.805 98.855 +0.025 98,264 400,002 +7,912  
Jun24 210811 98.740 98.800 98.710 98.755 +0.020 89,610 383,357 +1,986  
Sep24 210811 98.655 98.715 98.630 98.665 +0.015 63,991 470,349 +10,684  
Dec24 210811 98.575 98.630 98.550 98.580 +0.005 104,975 853,455 +1,088  
Mar25 210811 98.530 98.585 98.500 98.530 unch 57,012 319,600 +11,591  
Jun25 210811 98.480 98.530 98.450 98.475 -0.005 35,664 181,826 +933  
Sep25 210811 98.430 98.485 98.405 98.430 unch 25,137 178,892 +810  
Dec25 210811 98.375 98.425 98.350 98.370 -0.005 29,377 171,218 -870  
Total Volume and Open Interest 1,752,158 12,243,018 +32,493  
Ultra T-Bond(CBOT)
Sep21 210811 195~27 197~01 195~01 195~21 -0~24 133,394 1,228,798 +2,840  
Dec21 210811 193~31 195~08 193~13 193~30 -0~24 4,726 45,589 +4,013  
Mar22 210811 193~30 193~30 193~30 193~30 -0~24        
Total Volume and Open Interest 138,120 1,274,387 +6,853  
Ultra 10-Yr T-Note(CBOT)
Sep21 210811 148~270 149~155 148~155 148~310 +0~005 209,487 1,435,076 +3,255  
Dec21 210811 146~275 147~190 146~200 147~030 +0~010 451 12,320 +325  
Mar22 210811 147~030 147~030 147~030 147~030 +0~010        
Total Volume and Open Interest 209,938 1,447,396 +3,580  
30 Day Federal Funds(CBOT)
Aug21 210811 99.902 99.905 99.902 99.902 unch 432 118,314 +130  
Sep21 210811 99.910 99.910 99.905 99.905 unch 327 88,626 -16  
Oct21 210811 99.910 99.910 99.905 99.910 unch 2,056 81,260 -106  
Nov21 210811 99.915 99.915 99.910 99.915 unch 178 93,593 +29  
Dec21 210811 99.915 99.915 99.915 99.915 unch 1,572 51,750 -690  
Jan22 210811 99.915 99.915 99.915 99.915 unch 1,532 77,757 +145  
Total Volume and Open Interest 36,412 988,302 +3,019  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210811 152.15 152.17 152.04 152.04 -0.11 660 17,527 +32 Hover/Click
Dec21 210811 152.04 152.04 152.04 152.04 -0.11       Hover/Click
Mar22 210811 152.04 152.04 152.04 152.04 -0.11       Hover/Click
Total Volume and Open Interest 660 17,527 +32  
Euro-Buxl(EUREX)
Sep21 210811 216.48 217.02 215.34 216.26 -0.26 56,893 315,674 -7,884  
Dec21 210811 214.60 214.60 214.60 214.60 -0.26 0 14,185 +0  
Mar22 210811 213.46 213.46 213.46 213.46 -0.26        
Total Volume and Open Interest 56,893 329,859 -7,884  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210811 176.55 176.83 176.21 176.57 -0.02 405,853 1,498,386 -53,282 Hover/Click
Dec21 210811 173.62 173.83 173.31 173.66 -0.02 231 18,824 -331 Hover/Click
Mar22 210811 175.72 175.72 175.72 175.72 -0.02       Hover/Click
Total Volume and Open Interest 406,084 1,517,210 -53,613  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210811 135.25 135.33 135.16 135.26 unch 284,845 1,444,593 +12,390 Hover/Click
Dec21 210811 135.96 136.06 135.96 136.06 unch 177 18,041 +15 Hover/Click
Mar22 210811 137.86 137.86 137.86 137.86 unch       Hover/Click
Total Volume and Open Interest 285,022 1,462,634 +12,405  
Euro-Schatz(EUREX)
Sep21 210811 112.32 112.34 112.31 112.32 unch 181,274 1,403,628 -5,384  
Dec21 210811 112.35 112.35 112.35 112.35 -0.00 201 1,561 +201  
Mar22 210811 112.32 112.32 112.32 112.32 unch        
Total Volume and Open Interest 181,475 1,405,189 -5,183  
3-Mth Euribor(EUREX)
Sep21 210811 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210811 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210811 100.535 100.535 100.535 100.535 unch 0 778 +0  
Total Volume and Open Interest 0 3,963 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210811 129~16 129~24 129~10 129~20 +0~02 210,956 733,195 +1,547 Hover/Click
Dec21 210811 128~19 128~19 128~19 128~19 +0~02 0 163 +0 Hover/Click
Total Volume and Open Interest 210,956 733,358 +1,547  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210811 99.92 99.93 99.92 99.92 unch 6,650 501,516 -844  
Dec21 210811 99.86 99.87 99.86 99.86 +0.00 12,245 465,102 +1,373  
Mar22 210811 99.67 99.69 99.67 99.68 +0.01 19,356 482,623 -2,715  
Jun22 210811 99.55 99.58 99.54 99.57 +0.01 26,135 332,412 -182  
Sep22 210811 99.49 99.51 99.46 99.50 +0.01 40,424 354,807 -3,481  
Dec22 210811 99.44 99.47 99.43 99.46 +0.01 47,269 396,524 +2,332  
Total Volume and Open Interest 318,114 4,485,957 +1,574  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210811 100.535 100.545 100.535 100.540 unch 18,135 400,598 -1,164  
Dec21 210811 100.535 100.540 100.535 100.540 unch 19,252 412,355 -782  
Mar22 210811 100.530 100.535 100.530 100.535 unch 17,624 291,025 -1,331  
Total Volume and Open Interest 494,347 4,196,748 -1,930  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210811 99.98 99.99 99.98 99.99 unch 646 123,409 -24  
Dec21 210811 99.96 99.97 99.96 99.97 unch 536 129,856 -233  
Mar22 210811 99.92 99.93 99.92 99.93 unch 1,796 138,276 +661  
Jun22 210811 99.84 99.85 99.84 99.85 unch 6,767 165,215 -299  
Sep22 210811 99.72 99.73 99.71 99.73 unch 5,150 122,721 +287  
Dec22 210811 99.58 99.59 99.57 99.58 unch 6,415 94,097 +2,042  
Mar23 210811 99.44 99.45 99.43 99.45 unch 4,616 50,536 +935  
Jun23 210811 99.32 99.33 99.32 99.33 unch 4,572 52,590 +1,352  
Sep23 210811 99.23 99.23 99.22 99.23 +0.01 240 5,662 -38  
Dec23 210811 99.14 99.14 99.14 99.14 +0.01 0 2,085 +0  
Total Volume and Open Interest 30,738 884,828 +4,683  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210811 98.81 98.81 98.78 98.79 -0.02 132,043 1,275,290 -8,493  
Dec21 210811 98.75 98.75 98.75 98.75 -0.02        
Total Volume and Open Interest 132,043 1,275,290 -8,493  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210811 99.67 99.67 99.65 99.67 -0.00 104,030 806,868 -6,087  
Dec21 210811 99.55 99.55 99.55 99.55 -0.00 6 3 +3  
Total Volume and Open Interest 104,036 806,871 -6,084  
Gold(CMX) Weekly Monthly
Aug21 210811 1727.3 1752.2 1727.3 1750.4 +21.6 1,621 1,035 -365 Hover/Click
Oct21 210811 1728.1 1754.4 1724.3 1751.2 +21.5 16,037 47,656 +1,693 Hover/Click
Dec21 210811 1730.4 1756.7 1724.6 1753.3 +21.6 289,543 388,556 -8,917 Hover/Click
Feb22 210811 1732.3 1757.8 1727.4 1755.4 +21.7 3,688 22,282 -411 Hover/Click
Apr22 210811 1737.0 1760.2 1730.4 1757.7 +21.8 3,096 8,172 +403 Hover/Click
Jun22 210811 1731.0 1759.8 1731.0 1759.5 +21.7 539 5,321 -188 Hover/Click
Aug22 210811 1761.2 1761.2 1761.2 1761.2 +21.9 322 781 +177 Hover/Click
Oct22 210811 1763.0 1763.0 1763.0 1763.0 +21.9 31 358 -1 Hover/Click
Dec22 210811 1739.4 1764.9 1739.4 1764.9 +21.9 123 1,451 +0 Hover/Click
Feb23 210811 1767.9 1767.9 1767.9 1767.9 +21.9       Hover/Click
Apr23 210811 1771.1 1771.1 1771.1 1771.1 +21.9       Hover/Click
Jun23 210811 1774.3 1774.3 1774.3 1774.3 +21.9 0 8 +0 Hover/Click
Total Volume and Open Interest 316,824 477,334 -7,625  
Silver(CMX) Weekly Monthly
Sep21 210811 2332.5 2356.5 2319.0 2348.8 +9.6 118,525 93,341 -6,911 Hover/Click
Dec21 210811 2337.0 2362.0 2324.0 2353.9 +9.7 20,327 46,617 +7,571 Hover/Click
Mar22 210811 2330.0 2363.0 2329.5 2359.1 +9.8 2,064 5,635 +566 Hover/Click
May22 210811 2348.0 2367.0 2342.5 2362.9 +9.7 1,089 1,308 +340 Hover/Click
Jul22 210811 2363.0 2366.7 2363.0 2366.7 +9.9 20 1,025 +7 Hover/Click
Sep22 210811 2350.0 2370.8 2350.0 2370.8 +9.9 10 148 -1 Hover/Click
Dec22 210811 2350.0 2383.0 2350.0 2376.7 +9.9 13 100 -3 Hover/Click
Total Volume and Open Interest 142,307 149,713 +1,633  
Platinum(NYMEX) Weekly Monthly
Oct21 210811 990.0 1018.3 990.0 1015.6 +28.6 17,088 60,026 -1,017 Hover/Click
Jan22 210811 994.0 1020.0 994.0 1017.9 +28.7 371 4,274 +163 Hover/Click
Apr22 210811 999.0 1023.0 999.0 1020.8 +28.1 29 348 +3 Hover/Click
Jul22 210811 1000.0 1023.3 1000.0 1023.3 +28.1 3 67 +0 Hover/Click
Total Volume and Open Interest 17,650 64,916 -836  
Palladium(NYMEX) Weekly Monthly
Sep21 210811 2647.00 2660.00 2610.00 2632.80 -17.20 1,673 7,796 -301 Hover/Click
Dec21 210811 2645.00 2665.50 2619.00 2640.00 -17.10 496 2,635 +323 Hover/Click
Mar22 210811 2639.20 2639.20 2639.20 2639.20 -17.00 0 24 +0 Hover/Click
Total Volume and Open Interest 2,169 10,457 +22  
Copper(CMX) Weekly Monthly
Sep21 210811 434.65 437.85 431.80 436.75 +1.35 70,827 90,823 -9,084 Hover/Click
Dec21 210811 434.05 436.95 431.00 436.00 +1.40 33,449 66,285 +1,377 Hover/Click
Mar22 210811 431.95 436.40 430.90 435.60 +1.35 6,944 29,488 +806 Hover/Click
May22 210811 432.05 435.25 431.05 435.15 +1.25 931 4,900 +284 Hover/Click
Jul22 210811 433.65 434.65 433.35 434.65 +1.30 400 1,659 +200 Hover/Click
Total Volume and Open Interest 113,799 203,670 -6,513  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210811 35164 35394 35106 35372 +217 101,439 108,617 -4,688 Hover/Click
Dec21 210811 35008 35263 34992 35251 +218 80 894 -4 Hover/Click
Mar22 210811 34999 35197 34972 35197 +218 1 11 +0 Hover/Click
Jun22 210811 35079 35079 35079 35079 +218 0 1 +0 Hover/Click
Total Volume and Open Interest 101,520 109,523 -4,692  
S & P 500(CME) Weekly Monthly
Sep21 210811 4433.75 4442.00 4421.50 4440.50 +10.50 1,506 32,835 +201  
Dec21 210811 4430.50 4430.50 4430.50 4430.50 +10.75        
Mar22 210811 1146.70 1146.70 1146.70 1146.70 +10.90        
Jun22 210811 1137.30 1137.30 1137.30 1137.30 +10.60        
Total Volume and Open Interest 1,506 32,909 +201  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210811 4429.25 4443.25 4420.75 4440.50 +10.50 789,726 2,570,104 +3,285 Hover/Click
Dec21 210811 4417.00 4432.75 4411.00 4430.50 +10.75 2,081 75,628 +1,118 Hover/Click
Mar22 210811 4423.00 4425.00 4403.75 4423.50 +11.00 15 1,341 +0 Hover/Click
Jun22 210811 4414.00 4414.00 4414.00 4414.00 +10.50 0 45,853 +0 Hover/Click
Total Volume and Open Interest 791,822 2,693,222 +4,403  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210811 15045.00 15119.00 14963.00 15019.50 -25.00 361,388 226,894 +1,693 Hover/Click
Dec21 210811 15030.75 15105.75 14953.50 15007.25 -25.50 686 2,154 -30 Hover/Click
Mar22 210811 14973.75 15093.00 14956.75 15004.75 -26.50 1 36 -1 Hover/Click
Total Volume and Open Interest 362,075 229,089 +1,662  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210811 2713.80 2739.50 2703.40 2738.40 +22.10 6,492 43,690 +128 Hover/Click
Dec21 210811 2725.00 2733.10 2700.40 2733.10 +22.10 0 8 +0 Hover/Click
Mar22 210811 2754.80 2754.80 2754.80 2754.80 +22.90       Hover/Click
Total Volume and Open Interest 6,492 43,698 +128  
Volatility Index(CBOE)
Aug21 210811 18.05 18.30 17.35 17.44 -0.54 51,898 83,888 -16,449  
Sep21 210811 20.40 20.60 19.68 19.73 -0.62 44,651 130,269 +7,980  
Oct21 210811 21.70 21.85 21.15 21.22 -0.45 10,029 39,939 +159  
Nov21 210811 22.45 22.55 21.90 21.93 -0.47 4,280 21,887 +91  
Total Volume and Open Interest 116,374 311,908 -7,590  
S & P 600(CME)
Sep21 210811 1367.10 1367.10 1367.10 1367.10 +9.30        
Dec21 210811 1367.90 1367.90 1367.90 1367.90 +9.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210811 2237.30 2250.00 2215.90 2248.70 +10.90 106,742 454,210 -1,262 Hover/Click
Dec21 210811 2228.70 2245.10 2211.50 2243.70 +10.80 149 1,667 +0 Hover/Click
Mar22 210811 2238.40 2238.40 2238.40 2238.40 +10.40 0 1 +0 Hover/Click
Total Volume and Open Interest 106,891 455,878 -1,262  
Nikkei 225(CME)
Sep21 210811 27990 28255 27950 28245 +270 1,756 15,826 -166  
Dec21 210811 27975 28090 27830 28085 +270 3 109 +2  
Total Volume and Open Interest 1,759 15,935 -164  
Nikkei 225(SGX) Weekly Monthly
Sep21 210811 27875 28125 27855 28085 +215 16,617 126,476 -709  
Dec21 210811 27910 27910 27910 27910 +220 6 11,352 -1  
Mar22 210811 27870 27870 27870 27870 +215 0 623 +0  
Total Volume and Open Interest 16,623 162,618 -710  
Nikkei 225 Mini(JPX)
Sep21 210811 27990 28130 27950 28070 +220 312,215 295,212 +3,354  
Dec21 210811 27695 27935 27655 27870 +200        
Mar22 210811 27655 27860 27600 27820 +220        
Total Volume and Open Interest 550,734 380,961 +27,359  
Nikkei 225(JPX)
Sep21 210811 27990 28130 27960 28070 +220 18,852 196,270 -655  
Dec21 210811 27800 27930 27800 27870 +200 66 44,753 +113  
Mar22 210811 27700 27820 27700 27820 +220 6 3,478 +4  
Total Volume and Open Interest 27,241 293,604 -151  
Nikkei 225(CME) Yen
Sep21 210811 27970 28240 27935 28230 +265 9,584 49,964 +1,324  
Dec21 210811 27920 28040 27795 28040 +270 1 92 +1  
Mar22 210811 27965 27965 27965 27965 +270        
Total Volume and Open Interest 9,585 50,056 +1,325  
Nikkei 225(CME) e-Mini Yen
Sep21 210811 28230 28230 28230 28230 +260        
Dec21 210811 28040 28040 28040 28040 +270        
Mar22 210811 27970 27970 27970 27970 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210811 6825.0 6869.5 6820.0 6857.0 +37.5 30,716 267,928 +4,587  
Sep21 210811 6827.0 6865.5 6821.0 6853.5 +37.5 1,864 18,661 +2,052  
Oct21 210811 6839.0 6839.0 6839.0 6839.0 +37.5        
Dec21 210811 6823.5 6823.5 6823.5 6823.5 +37.5 0 28,539 +0  
Mar22 210811 6805.5 6805.5 6805.5 6805.5 +37.5        
Jun22 210811 6674.0 6674.0 6674.0 6674.0 +37.5        
Total Volume and Open Interest 32,580 324,632 +6,639  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210811 26468 26722 26297 26545 +79 104,653 92,578 +350  
Sep21 210811 26373 26623 26215 26458 +77 623 3,436 -32  
Total Volume and Open Interest 105,427 101,277 +321  
DAX(EUREX) Weekly Monthly
Sep21 210811 15775.0 15880.0 15713.0 15812.0 +45.0 47,068 80,083 +191  
Dec21 210811 15690.0 15820.0 15690.0 15786.0 +45.0 6 420 -7  
Mar22 210811 15766.0 15766.0 15766.0 15766.0 +45.0 0 54 +0  
Total Volume and Open Interest 47,074 80,557 +184  
Mini-DAX(EUREX)
Sep21 210811 15768.0 15879.0 15713.0 15812.0 +45.0 31,951 16,669 +614  
Dec21 210811 15735.0 15848.0 15735.0 15786.0 +45.0 15 410 -1  
Mar22 210811 15766.0 15766.0 15766.0 15766.0 +45.0 0 17 +0  
Total Volume and Open Interest 31,966 17,096 +613  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210811 4191 4215 4180 4201 +15 283,226 2,852,466 -45,382  
Dec21 210811 4163 4189 4163 4177 +14 337 147,260 +195  
Mar22 210811 4161 4161 4161 4161 +14 0 7,596 +0  
Total Volume and Open Interest 283,563 3,024,258 -45,187  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210811 12363 12415 12349 12383 +39 28,269 142,981 +3,241  
Dec21 210811 12325 12348 12325 12348 +38 5 829 -2  
Mar22 210811 12227 12227 12227 12227 +38 0 2 +0  
Total Volume and Open Interest 28,274 143,812 +3,239  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210811 7114.50 7174.00 7106.50 7153.00 +52.50 53,759 591,247 +1,116  
Dec21 210811 7090.50 7138.50 7090.50 7120.00 +52.50 36 2,364 +15  
Mar22 210811 7049.00 7049.00 7049.00 7049.00 +51.50 35 59 +25  
Total Volume and Open Interest 53,830 593,675 +1,156  
SPI 200(SFE) Weekly Monthly
Sep21 210811 7469.0 7520.0 7460.0 7493.0 +30.0 27,311 270,028 -2,466  
Dec21 210811 7464.0 7464.0 7464.0 7464.0 +30.0 0 147 +0  
Mar22 210811 7397.0 7397.0 7397.0 7397.0 +30.0        
Total Volume and Open Interest 27,324 271,141 -2,458  
FTSE MIB(ISE)
Sep21 210811 26230.00 26545.00 26175.00 26442.00 +258.00 12,261 79,509 -1,244  
Dec21 210811 25915.00 26150.00 25915.00 26087.00 +260.00 11 735 +8  
Mar22 210811 25897.00 25897.00 25897.00 25897.00 +260.00 1 7 +1  
Total Volume and Open Interest 12,273 80,251 -1,235  
KOSPI 200(KFE)
Sep21 210811 427.20 428.90 424.45 425.00 -4.00 210,291 253,363 -4,140  
Dec21 210811 427.05 428.35 424.05 424.80 -3.55 723 29,824 +21  
Mar22 210811 424.50 424.50 424.50 424.50 -1.40 0 2,756 +0  
Total Volume and Open Interest 211,014 303,460 -4,119  
GSCI(CME) Weekly Monthly
Aug21 210811 516.45 527.05 516.35 526.35 +3.35 367 1,402 -144  
Sep21 210811 516.00 525.35 515.65 524.90 +3.15 339 574 +307  
Oct21 210811 522.90 522.90 522.90 522.90 -0.85        
Total Volume and Open Interest 706 1,976 +163  
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