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 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210816 1373.25 1385.50 1367.75 1376.00 +3.00 21,963 36,356 -1,856 Hover/Click
Nov21 210816 1366.25 1378.00 1360.75 1368.25 +3.25 161,209 368,029 -612 Hover/Click
Jan22 210816 1370.00 1381.50 1365.00 1372.25 +3.00 29,315 70,618 +337 Hover/Click
Mar22 210816 1361.75 1373.50 1358.75 1364.75 +3.25 24,034 94,043 +1,373 Hover/Click
May22 210816 1357.50 1368.00 1356.00 1361.75 +3.50 10,070 41,167 -678 Hover/Click
Jul22 210816 1354.00 1363.00 1351.50 1358.00 +4.00 5,226 23,675 +177 Hover/Click
Aug22 210816 1335.00 1343.25 1332.25 1338.50 +5.25 316 1,535 +57 Hover/Click
Sep22 210816 1295.50 1295.75 1291.00 1292.00 +6.50 239 1,909 -10 Hover/Click
Nov22 210816 1255.50 1265.25 1254.00 1262.50 +5.75 2,760 16,515 +419 Hover/Click
Jan23 210816 1253.00 1261.75 1253.00 1259.50 +5.50 117 950 +69 Hover/Click
Mar23 210816 1236.00 1239.00 1231.25 1237.00 +3.50 56 945 -2 Hover/Click
May23 210816 1232.00 1232.00 1232.00 1232.00 +3.50 39 140 +3 Hover/Click
Jul23 210816 1234.25 1235.00 1233.50 1233.50 +3.50 40 114 +23 Hover/Click
Aug23 210816 1228.00 1228.00 1228.00 1228.00 +1.50       Hover/Click
Total Volume and Open Interest 255,435 656,522 -733  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210816 357.80 361.10 355.40 359.40 +1.80 30,823 48,492 -2,359 Hover/Click
Oct21 210816 356.70 360.30 354.40 358.70 +2.00 11,966 36,838 +698 Hover/Click
Dec21 210816 360.20 363.80 357.90 362.50 +2.10 56,236 160,802 +2,341 Hover/Click
Jan22 210816 359.90 363.50 357.80 362.50 +2.50 9,786 32,087 +679 Hover/Click
Mar22 210816 357.70 361.40 356.60 360.70 +2.90 10,876 38,324 +872 Hover/Click
May22 210816 357.60 361.40 356.60 360.80 +2.90 4,485 20,626 +307 Hover/Click
Jul22 210816 359.10 362.70 358.00 362.20 +2.90 2,913 13,126 +319 Hover/Click
Aug22 210816 355.20 358.60 354.50 358.00 +2.50 384 3,089 +43 Hover/Click
Sep22 210816 348.60 351.10 348.20 350.90 +2.20 203 2,712 +14 Hover/Click
Oct22 210816 341.90 341.90 339.00 341.90 +2.00 485 2,467 +204 Hover/Click
Total Volume and Open Interest 128,800 365,751 +3,172  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210816 64.05 64.45 63.19 63.29 -0.43 17,034 59,371 +357 Hover/Click
Oct21 210816 63.63 64.11 62.85 63.00 -0.36 16,999 47,888 +1,517 Hover/Click
Dec21 210816 63.62 64.00 62.74 62.94 -0.34 64,122 175,828 -1,543 Hover/Click
Jan22 210816 63.29 63.64 62.46 62.66 -0.31 12,891 53,066 +1,533 Hover/Click
Mar22 210816 62.60 62.89 61.80 62.00 -0.27 11,628 40,153 +1,074 Hover/Click
May22 210816 61.77 62.03 61.02 61.26 -0.26 6,205 24,983 +497 Hover/Click
Jul22 210816 61.00 61.21 60.29 60.44 -0.29 4,051 17,981 +740 Hover/Click
Aug22 210816 59.43 60.21 59.43 59.53 -0.26 726 1,839 +103 Hover/Click
Sep22 210816 59.33 59.43 58.72 58.73 -0.22 452 1,985 -32 Hover/Click
Oct22 210816 58.34 58.64 58.00 58.00 -0.12 710 2,619 +90 Hover/Click
Total Volume and Open Interest 135,649 438,516 +4,319  
Canola(WCE) Weekly Monthly
Nov21 210816 894.3 919.0 894.3 912.4 +18.1 8,782 121,104 -810 Hover/Click
Jan22 210816 887.9 905.5 887.9 898.2 +15.4 2,846 57,111 +206 Hover/Click
Mar22 210816 875.6 886.7 870.6 880.7 +12.9 1,758 21,162 +417 Hover/Click
May22 210816 858.9 867.0 850.6 860.7 +12.6 886 7,378 +292 Hover/Click
Jul22 210816 834.6 842.7 826.3 836.3 +12.4 401 4,564 +65 Hover/Click
Total Volume and Open Interest 14,731 212,706 +179  
Corn(CBOT) Weekly Monthly
Sep21 210816 568.25 572.00 561.00 564.75 -3.50 247,372 186,562 -20,680 Hover/Click
Dec21 210816 573.00 576.00 564.75 568.75 -4.25 441,563 758,637 +34,791 Hover/Click
Mar22 210816 579.00 582.25 571.75 576.25 -3.25 66,848 203,755 +1,316 Hover/Click
May22 210816 583.00 585.75 576.00 580.50 -2.50 33,996 87,548 +777 Hover/Click
Jul22 210816 582.00 584.75 575.25 580.00 -2.00 30,849 84,874 +2,054 Hover/Click
Sep22 210816 529.50 534.50 524.75 529.75 +0.25 7,295 41,459 -749 Hover/Click
Dec22 210816 517.00 521.00 512.25 517.50 +0.75 18,049 77,004 +2,276 Hover/Click
Mar23 210816 524.00 526.75 519.25 524.00 +0.75 409 3,064 +137 Hover/Click
May23 210816 528.25 529.00 523.50 528.25 +1.50 63 294 +32 Hover/Click
Jul23 210816 529.75 532.25 525.25 530.25 +1.25 150 1,150 +33 Hover/Click
Total Volume and Open Interest 846,931 1,449,115 +20,028  
Wheat(CBOT) Weekly Monthly
Sep21 210816 762.50 770.25 757.75 760.50 -1.75 109,432 90,461 -12,406 Hover/Click
Dec21 210816 774.50 784.25 771.75 775.00 +0.75 85,084 183,485 +14,006 Hover/Click
Mar22 210816 784.25 794.75 782.00 786.00 +2.00 18,806 57,894 +3,252 Hover/Click
May22 210816 786.50 793.50 781.75 787.25 +3.00 8,374 13,371 +1,346 Hover/Click
Jul22 210816 739.75 747.75 737.50 745.25 +4.25 7,635 27,677 +1,693 Hover/Click
Sep22 210816 740.00 746.00 738.25 744.50 +3.75 1,096 3,981 +399 Hover/Click
Total Volume and Open Interest 233,452 388,781 +9,404  
Wheat(KCBT) Weekly Monthly
Sep21 210816 742.00 749.00 734.75 736.50 -5.75 41,822 60,406 -3,185 Hover/Click
Dec21 210816 754.25 761.50 747.25 749.25 -5.75 38,594 109,415 +5,891 Hover/Click
Mar22 210816 762.75 769.00 755.25 757.75 -5.50 10,457 42,072 +1,342 Hover/Click
May22 210816 763.00 767.00 753.25 756.75 -5.50 2,321 9,284 +616 Hover/Click
Jul22 210816 724.00 729.25 719.50 723.75 -2.00 2,244 8,183 +473 Hover/Click
Sep22 210816 729.00 729.25 721.25 725.00 -0.25 305 1,757 +71 Hover/Click
Dec22 210816 732.25 734.25 727.25 730.50 -1.00 303 2,206 -36 Hover/Click
Total Volume and Open Interest 96,138 233,586 +5,205  
Wheat(MGE) Weekly Monthly
Sep21 210816 944.00 951.50 936.25 942.00 -2.25 9,346 29,008 -1,168 Hover/Click
Dec21 210816 929.00 937.00 920.75 927.00 -2.50 11,431 33,714 +1,767 Hover/Click
Mar22 210816 917.50 924.50 910.75 916.25 -0.75 2,485 10,917 +540 Hover/Click
May22 210816 903.50 911.00 900.00 905.00 unch 481 3,207 +85 Hover/Click
Jul22 210816 896.50 896.50 887.00 889.00 +1.00 101 947 +9 Hover/Click
Sep22 210816 800.00 800.00 790.00 791.50 -8.50 83 960 +47 Hover/Click
Total Volume and Open Interest 23,941 79,132 +1,285  
Oats(CBOT) Weekly Monthly
Sep21 210816 494.25 508.75 494.25 500.00 +5.75 73 217 -20 Hover/Click
Dec21 210816 492.50 509.25 492.50 498.25 +5.75 510 3,934 -12 Hover/Click
Mar22 210816 492.75 498.00 491.50 494.25 +8.75 40 235 +8 Hover/Click
May22 210816 483.75 495.25 483.75 490.25 +11.50 7 54 +0 Hover/Click
Total Volume and Open Interest 630 4,456 -24  
Rough Rice(CBOT) Weekly Monthly
Sep21 210816 13.55 13.61 13.47 13.55 +0.02 365 5,369 -104 Hover/Click
Nov21 210816 13.83 13.88 13.80 13.82 +0.01 176 1,860 +148 Hover/Click
Jan22 210816 13.97 13.97 13.90 13.94 +0.02 0 274 +0 Hover/Click
Mar22 210816 13.96 14.01 13.96 13.98 +0.01 2 218 +0 Hover/Click
Total Volume and Open Interest 543 7,723 +44  
Live Cattle(CME) Weekly Monthly
Aug21 210816 123.100 123.680 122.430 123.535 +0.785 6,207 8,162 -1,623 Hover/Click
Oct21 210816 128.130 129.450 127.450 129.130 +1.000 15,915 122,484 -460 Hover/Click
Dec21 210816 133.785 134.630 133.100 134.485 +0.660 7,162 63,571 +432 Hover/Click
Feb22 210816 138.185 138.500 137.380 138.185 -0.165 8,328 45,937 +43 Hover/Click
Apr22 210816 141.200 141.350 140.300 141.000 -0.350 6,838 30,982 +1,682 Hover/Click
Jun22 210816 135.550 136.000 135.035 135.575 -0.460 1,823 9,835 +323 Hover/Click
Total Volume and Open Interest 46,503 285,487 +484  
Feeder Cattle(CME) Weekly Monthly
Aug21 210816 158.200 158.485 157.000 157.200 -0.850 1,109 4,681 -249 Hover/Click
Sep21 210816 163.150 163.500 161.235 162.000 -1.080 7,996 12,096 -393 Hover/Click
Oct21 210816 165.800 166.035 164.300 164.950 -0.835 8,224 16,202 +596 Hover/Click
Nov21 210816 167.535 167.785 166.130 166.600 -0.700 3,537 8,130 -58 Hover/Click
Jan22 210816 166.400 167.130 165.750 166.080 -0.670 1,552 4,870 +53 Hover/Click
Mar22 210816 166.080 167.000 165.685 166.000 -0.800 467 2,795 +84 Hover/Click
Apr22 210816 167.485 168.000 167.035 167.750 +0.170 156 566 +11 Hover/Click
Total Volume and Open Interest 23,102 50,076 +57  
Lean Hogs(CME) Weekly Monthly
Oct21 210816 87.250 89.300 87.250 89.000 +2.470 14,816 101,903 +398 Hover/Click
Dec21 210816 80.350 81.980 80.350 81.850 +1.670 8,067 68,202 +1,341 Hover/Click
Feb22 210816 82.830 84.300 82.830 83.950 +0.970 4,730 41,199 -180 Hover/Click
Apr22 210816 85.000 86.100 85.000 85.800 +0.920 1,351 27,050 +136 Hover/Click
May22 210816 88.400 88.950 88.400 88.800 +1.220 26 689 +1  
Jun22 210816 92.500 93.430 92.500 93.100 +0.700 491 14,200 +96 Hover/Click
Jul22 210816 92.180 92.750 92.130 92.480 +0.480 86 3,532 +26 Hover/Click
Aug22 210816 90.750 91.030 90.430 90.500 unch 37 1,883 +16 Hover/Click
Total Volume and Open Interest 32,260 270,111 +1,110  
Class III Milk(CME) Weekly Monthly
Aug21 210816 16.20 16.21 16.15 16.15 -0.04 64 4,327 -31 Hover/Click
Sep21 210816 17.66 17.95 17.28 17.60 -0.02 206 5,296 +7 Hover/Click
Oct21 210816 17.78 18.01 17.40 17.57 -0.17 185 3,781 -19 Hover/Click
Nov21 210816 18.10 18.18 17.75 17.83 -0.27 31 2,711 -12 Hover/Click
Dec21 210816 18.00 18.00 17.73 17.83 -0.12 2 2,185 +0 Hover/Click
Jan22 210816 17.50 17.50 17.49 17.50 +0.01 2 1,330 +0 Hover/Click
Feb22 210816 17.50 17.50 17.45 17.49 +0.02 3 1,090 +0 Hover/Click
Mar22 210816 17.50 17.50 17.50 17.50 unch 6 996 +0 Hover/Click
Apr22 210816 17.55 17.55 17.54 17.55 +0.07 12 631 +2 Hover/Click
May22 210816 17.50 17.52 17.50 17.52 unch 2 656 +2 Hover/Click
Jun22 210816 17.53 17.53 17.53 17.53 unch 2 590 +0 Hover/Click
Jul22 210816 17.55 17.55 17.55 17.55 unch 0 180 +0 Hover/Click
Aug22 210816 17.64 17.64 17.64 17.64 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 515 24,552 -51  
Cocoa(ICE) Weekly Monthly
Sep21 210816 2540 2578 2538 2544 -3 11,743 14,071 -5,305 Hover/Click
Dec21 210816 2611 2641 2601 2607 -13 36,519 105,229 +2,529 Hover/Click
Mar22 210816 2626 2655 2623 2630 -5 16,460 46,515 -1,577 Hover/Click
May22 210816 2623 2648 2623 2631 +4 3,302 19,499 +38 Hover/Click
Jul22 210816 2615 2636 2615 2625 +10 1,069 8,154 +42 Hover/Click
Sep22 210816 2612 2630 2612 2623 +14 161 9,166 +48 Hover/Click
Dec22 210816 2609 2627 2609 2621 +13 149 15,047 +111 Hover/Click
Total Volume and Open Interest 69,403 223,475 -4,114  
Coffee "C"(ICE) Weekly Monthly
Sep21 210816 181.95 186.25 179.75 183.20 +0.45 39,088 42,931 -14,938 Hover/Click
Dec21 210816 185.00 189.25 182.75 186.25 +0.50 40,626 119,181 +8,791 Hover/Click
Mar22 210816 187.55 191.80 185.50 189.00 +0.55 13,015 66,723 +1,907 Hover/Click
May22 210816 188.65 192.55 186.80 189.90 +0.60 7,876 25,439 +1,770 Hover/Click
Jul22 210816 190.55 193.10 187.80 190.65 +0.60 1,769 9,481 +97 Hover/Click
Sep22 210816 189.20 193.65 189.15 191.35 +0.70 761 7,809 -29 Hover/Click
Total Volume and Open Interest 104,150 291,297 -2,337  
Orange Juice(ICE) Weekly Monthly
Sep21 210816 135.35 135.95 131.20 131.35 -4.10 847 5,570 -299 Hover/Click
Nov21 210816 138.95 139.45 134.80 134.90 -3.95 671 5,731 +525 Hover/Click
Jan22 210816 140.10 140.40 135.85 136.00 -4.85 42 692 +7 Hover/Click
Mar22 210816 141.40 141.40 137.00 137.10 -4.90 9 63 +6 Hover/Click
May22 210816 138.60 138.60 138.60 138.60 -5.05 5 31 +5 Hover/Click
Jul22 210816 140.60 140.60 140.60 140.60 -5.05 0 1 +0 Hover/Click
Total Volume and Open Interest 1,574 12,088 +244  
Sugar #11(ICE) Weekly Monthly
Oct21 210816 19.99 20.17 19.89 20.03 +0.08 42,136 407,746 +811 Hover/Click
Mar22 210816 20.54 20.73 20.48 20.63 +0.11 33,651 242,476 +5,402 Hover/Click
May22 210816 19.44 19.58 19.39 19.51 +0.05 12,951 120,879 +3,388 Hover/Click
Jul22 210816 18.31 18.41 18.27 18.31 -0.01 7,859 94,371 +1,244 Hover/Click
Oct22 210816 17.72 17.84 17.64 17.78 +0.08 2,504 63,428 +322 Hover/Click
Mar23 210816 17.45 17.70 17.45 17.66 +0.12 1,055 30,075 +130 Hover/Click
May23 210816 16.52 16.79 16.52 16.76 +0.14 773 14,273 +250 Hover/Click
Jul23 210816 15.75 15.91 15.75 15.88 +0.12 922 18,115 +191 Hover/Click
Total Volume and Open Interest 102,550 1,008,384 +12,084  
London Cocoa(LCE) Weekly Monthly
Sep21 210816 1701 1715 1701 1710 +7 9,081 41,061 -1,753 Hover/Click
Dec21 210816 1785 1804 1785 1791 +3 15,266 85,544 -74 Hover/Click
Mar22 210816 1781 1794 1780 1782 +2 9,698 68,985 +1,044 Hover/Click
May22 210816 1776 1788 1774 1777 +3 3,395 36,609 +243 Hover/Click
Jul22 210816 1753 1765 1753 1758 +6 994 19,328 +342 Hover/Click
Sep22 210816 1743 1755 1743 1749 +6 763 23,682 +137 Hover/Click
Dec22 210816 1737 1747 1737 1742 +6 715 12,543 -62 Hover/Click
Total Volume and Open Interest 40,227 291,109 -119  
London Sugar(LCE) Weekly Monthly
Oct21 210816 491.10 499.40 491.00 496.30 +5.20 4,079 30,704 -477 Hover/Click
Dec21 210816 510.10 515.00 508.30 512.90 +4.10 3,876 18,414 +1,311 Hover/Click
Mar22 210816 514.00 520.80 514.00 519.70 +5.50 1,289 13,253 +639 Hover/Click
May22 210816 507.30 512.00 507.10 511.10 +3.40 474 8,451 +176 Hover/Click
Aug22 210816 493.40 495.90 493.30 495.20 +1.50 182 5,619 -2 Hover/Click
Total Volume and Open Interest 10,224 80,461 +1,691  
Cotton(ICE) Weekly Monthly
Oct21 210816 94.98 95.00 94.58 94.85 -0.36 32 329 +0 Hover/Click
Dec21 210816 94.24 94.55 93.72 94.31 -0.01 26,986 158,919 -1,075 Hover/Click
Mar22 210816 93.00 93.51 92.54 93.26 +0.07 6,954 58,244 -270 Hover/Click
May22 210816 92.10 92.89 91.81 92.58 +0.17 2,946 13,789 +1,138 Hover/Click
Jul22 210816 90.51 91.47 90.29 91.12 +0.30 1,310 12,803 +121 Hover/Click
Oct22 210816 85.85 85.85 85.85 85.85 +0.43 0 3 +0 Hover/Click
Total Volume and Open Interest 39,032 261,410 -87  
Lumber(CME) Weekly Monthly
Sep21 210816 497.9 497.9 460.3 470.9 -24.3 236 1,378 -17  
Nov21 210816 516.0 517.1 482.9 492.0 -26.0 106 908 +35  
Jan22 210816 535.0 539.1 520.0 529.7 -26.3 12 184 +1  
Mar22 210816 541.2 541.2 541.2 541.2 -26.3 0 43 +0  
May22 210816 579.6 579.6 579.6 579.6 -26.3 0 17 +0  
Jul22 210816 564.8 564.8 564.8 564.8 -26.3        
Sep22 210816 564.8 564.8 564.8 564.8 -26.3        
Total Volume and Open Interest 354 2,530 +19  
Crude Oil(NYM) Weekly Monthly
Sep21 210816 67.71 68.27 65.73 67.29 -1.15 352,465 188,826 -28,834 Hover/Click
Oct21 210816 67.63 68.03 65.51 67.05 -1.16 182,538 332,058 +20,912 Hover/Click
Nov21 210816 67.21 67.64 65.21 66.70 -1.14 79,283 206,553 +9,306 Hover/Click
Dec21 210816 66.78 67.22 64.85 66.29 -1.12 70,195 275,700 +1,453 Hover/Click
Jan22 210816 66.52 66.75 64.50 65.89 -1.09 26,397 103,569 +2,587 Hover/Click
Feb22 210816 66.08 66.35 64.12 65.48 -1.06 8,720 63,817 -711 Hover/Click
Mar22 210816 65.55 65.90 63.73 65.09 -1.04 15,817 103,147 +414 Hover/Click
Apr22 210816 65.09 65.09 63.40 64.71 -1.02 2,884 44,304 -5 Hover/Click
May22 210816 64.61 64.94 63.25 64.34 -1.00 5,607 53,282 -222 Hover/Click
Jun22 210816 64.43 64.73 62.66 63.97 -0.97 15,906 148,302 +869 Hover/Click
Jul22 210816 63.95 63.95 62.42 63.58 -0.94 2,525 37,961 +324 Hover/Click
Aug22 210816 63.50 63.50 62.16 63.20 -0.91 1,991 35,359 +219 Hover/Click
Sep22 210816 62.81 63.21 61.76 62.84 -0.89 1,566 56,481 +28 Hover/Click
Oct22 210816 62.49 62.49 61.79 62.49 -0.86 294 20,182 -44 Hover/Click
Nov22 210816 61.58 62.31 60.92 62.15 -0.84 134 27,536 +4 Hover/Click
Dec22 210816 62.22 62.48 60.61 61.84 -0.82 11,880 180,199 -832 Hover/Click
Total Volume and Open Interest 784,189 2,189,267 +5,754  
e-miNY Crude Oil(NYM)
Sep21 210816 67.850 68.275 65.725 67.300 -1.150 13,389 1,879 -110  
Oct21 210816 67.725 68.050 65.525 67.050 -1.150 2,645 1,278 +77  
Nov21 210816 67.600 67.600 65.250 66.700 -1.150 122 249 +8  
Dec21 210816 67.100 67.175 64.875 66.300 -1.100 77 530 +1  
Jan22 210816 66.200 66.250 64.525 65.900 -1.075 7 54 +2  
Feb22 210816 65.400 65.675 64.400 65.475 -1.075 0 25 +0  
Mar22 210816 65.300 65.350 64.200 65.100 -1.025 16 29 +4  
Apr22 210816 65.025 65.025 63.600 64.700 -1.025 10 54 +0  
May22 210816 64.525 64.525 63.500 64.350 -1.000 0 15 +0  
Jun22 210816 64.650 64.650 62.950 63.975 -0.975 2 56 -1  
Total Volume and Open Interest 16,268 4,301 -19  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210816 206.89 207.70 201.66 204.83 -2.96 51,793 87,720 -6,809 Hover/Click
Oct21 210816 206.78 207.94 201.95 205.11 -2.92 32,052 79,748 +4,131 Hover/Click
Nov21 210816 207.14 208.04 202.07 205.17 -2.95 14,427 43,880 +2,215 Hover/Click
Dec21 210816 206.94 207.60 201.91 204.98 -2.98 11,152 56,026 -362 Hover/Click
Jan22 210816 207.23 207.56 201.77 204.77 -2.95 3,598 28,816 +452 Hover/Click
Feb22 210816 205.65 205.76 201.25 204.23 -2.95 1,580 11,879 +3 Hover/Click
Mar22 210816 204.67 205.90 200.26 203.29 -2.95 3,948 23,693 +640 Hover/Click
Apr22 210816 203.34 203.34 199.30 201.94 -2.92 1,198 5,825 +19 Hover/Click
May22 210816 202.40 202.40 198.23 201.10 -2.84 1,302 4,839 +50 Hover/Click
Jun22 210816 201.75 202.98 197.48 200.49 -2.80 3,458 26,901 +110 Hover/Click
Jul22 210816 201.61 201.61 197.84 200.53 -2.76 1,034 3,751 +257 Hover/Click
Aug22 210816 201.83 201.83 199.59 200.61 -2.72 541 2,119 +16 Hover/Click
Sep22 210816 200.72 200.72 200.11 200.72 -2.71 871 2,773 +287 Hover/Click
Oct22 210816 200.02 200.87 200.01 200.87 -2.70 678 2,074 +233 Hover/Click
Total Volume and Open Interest 129,090 403,796 +1,278  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210816 224.65 225.90 218.05 220.09 -6.17 69,634 95,988 -3,151 Hover/Click
Oct21 210816 210.00 210.93 203.88 206.68 -4.61 70,084 114,788 +10,943 Hover/Click
Nov21 210816 205.00 205.00 198.48 201.36 -4.28 30,567 47,414 +2,585 Hover/Click
Dec21 210816 200.92 201.42 194.69 197.71 -4.01 18,266 56,085 +1,964 Hover/Click
Jan22 210816 198.72 199.43 192.95 195.99 -3.88 5,949 15,575 +506 Hover/Click
Feb22 210816 196.90 197.20 192.75 195.74 -3.77 3,071 8,377 +407 Hover/Click
Mar22 210816 194.06 198.18 193.48 196.56 -3.68 2,892 12,644 +438 Hover/Click
Apr22 210816 206.52 209.60 205.15 208.21 -3.69 396 6,532 +93 Hover/Click
May22 210816 207.01 209.33 205.30 208.04 -3.60 471 3,253 +258 Hover/Click
Jun22 210816 207.70 207.95 203.73 206.76 -3.54 365 5,089 -11 Hover/Click
Total Volume and Open Interest 202,138 374,429 +14,058  
e-miNY RBOB Gasoline(NYM)
Sep21 210816 224.70 224.70 220.09 220.09 -6.17 1 3 +1  
Oct21 210816 206.68 206.68 206.68 206.68 -4.61        
Nov21 210816 201.36 201.36 201.36 201.36 -4.28        
Dec21 210816 197.71 197.71 197.71 197.71 -4.01        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Sep21 210816 3.846 3.988 3.817 3.946 +0.085 186,993 139,030 -21,855 Hover/Click
Oct21 210816 3.860 4.002 3.833 3.960 +0.085 102,197 203,500 +8,297 Hover/Click
Nov21 210816 3.943 4.075 3.909 4.033 +0.084 66,356 187,387 +14,375 Hover/Click
Dec21 210816 4.063 4.191 4.030 4.151 +0.081 20,615 78,544 +2,566 Hover/Click
Jan22 210816 4.130 4.251 4.098 4.210 +0.075 34,127 135,049 +1,486 Hover/Click
Feb22 210816 4.055 4.172 4.024 4.130 +0.072 9,769 54,725 -410 Hover/Click
Mar22 210816 3.791 3.909 3.776 3.873 +0.065 23,562 101,308 -2,291 Hover/Click
Apr22 210816 3.277 3.344 3.265 3.316 +0.027 19,981 111,073 +912 Hover/Click
May22 210816 3.216 3.274 3.202 3.243 +0.021 12,953 98,134 +3,407 Hover/Click
Jun22 210816 3.247 3.300 3.227 3.271 +0.020 3,823 30,339 -379 Hover/Click
Jul22 210816 3.275 3.331 3.265 3.304 +0.019 1,405 26,284 +128 Hover/Click
Aug22 210816 3.320 3.337 3.286 3.312 +0.019 820 25,114 +15 Hover/Click
Sep22 210816 3.268 3.326 3.259 3.299 +0.019 2,199 25,913 +497 Hover/Click
Oct22 210816 3.291 3.348 3.282 3.321 +0.020 4,890 64,920 -561 Hover/Click
Nov22 210816 3.350 3.412 3.350 3.389 +0.020 1,355 27,235 +252 Hover/Click
Dec22 210816 3.514 3.533 3.511 3.514 +0.021 656 24,028 +174 Hover/Click
Total Volume and Open Interest 496,050 1,418,965 +7,391  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210816 70.05 70.45 68.14 69.51 -1.08 224,987 371,354 -13,542 Hover/Click
Nov21 210816 69.67 70.02 67.80 69.14 -1.06 121,384 391,572 +14,395 Hover/Click
Dec21 210816 69.21 69.55 67.40 68.68 -1.06 108,601 313,649 +10,332 Hover/Click
Jan22 210816 68.78 69.11 67.01 68.26 -1.04 38,558 141,041 +2,959 Hover/Click
Feb22 210816 68.42 68.67 66.64 67.85 -1.02 22,089 83,208 -112 Hover/Click
Mar22 210816 68.04 68.27 66.31 67.49 -1.00 25,900 108,595 -1,207 Hover/Click
Apr22 210816 67.72 67.94 66.02 67.18 -0.98 6,744 41,953 -46 Hover/Click
May22 210816 67.43 67.64 65.75 66.90 -0.97 5,694 46,574 +203 Hover/Click
Jun22 210816 67.16 67.36 65.44 66.63 -0.95 19,368 154,404 +1,689 Hover/Click
Jul22 210816 65.80 66.59 65.79 66.36 -0.93 3,665 36,154 +1,235 Hover/Click
Aug22 210816 66.09 66.09 66.09 66.09 -0.92 3,413 28,725 -1,059 Hover/Click
Sep22 210816 65.83 65.83 65.83 65.83 -0.89 3,797 41,967 +297 Hover/Click
Oct22 210816 65.57 65.57 65.57 65.57 -0.87 1,968 26,050 +609 Hover/Click
Nov22 210816 65.30 65.30 65.30 65.30 -0.84 243 23,918 +123 Hover/Click
Total Volume and Open Interest 627,342 2,296,281 +17,182  
Gas Oil(ICE) Weekly Monthly
Sep21 210816 574.75 579.00 560.75 571.25 -11.25 73,730 235,935 -2,115 Hover/Click
Oct21 210816 575.75 579.75 561.75 572.50 -10.75 40,279 208,584 +6,928 Hover/Click
Nov21 210816 574.50 578.25 561.00 571.25 -10.75 31,251 119,529 +4,372 Hover/Click
Dec21 210816 572.00 575.00 558.00 568.25 -10.25 35,726 162,435 +5,735 Hover/Click
Jan22 210816 570.25 573.25 556.50 566.50 -10.25 9,156 67,867 -756 Hover/Click
Feb22 210816 569.50 572.25 557.00 565.75 -10.00 3,950 19,797 -603 Hover/Click
Mar22 210816 568.25 571.00 554.75 564.75 -9.75 4,945 25,517 +94 Hover/Click
Apr22 210816 564.75 567.25 555.25 563.25 -9.50 1,531 13,871 -159 Hover/Click
May22 210816 563.50 565.00 553.25 561.75 -9.50 1,714 15,393 +397 Hover/Click
Jun22 210816 563.00 566.50 551.00 560.25 -9.25 3,767 65,864 -360 Hover/Click
Total Volume and Open Interest 210,110 1,034,333 +5,609  
Ethanol(CBOT)
Sep21 210816 2.220 2.220 2.220 2.220 unch        
Oct21 210816 2.207 2.207 2.207 2.207 unch        
Nov21 210816 2.207 2.207 2.207 2.207 unch        
Dec21 210816 2.207 2.207 2.207 2.207 unch        
Jan22 210816 2.137 2.137 2.137 2.137 unch        
Feb22 210816 2.137 2.137 2.137 2.137 unch        
Mar22 210816 2.137 2.137 2.137 2.137 unch        
Apr22 210816 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210816 68.10 68.22 65.75 67.29 -1.15 25,169 39,513 -2,358 Hover/Click
Oct21 210816 67.62 67.95 65.53 67.05 -1.16 39,915 89,502 -768 Hover/Click
Nov21 210816 67.40 67.59 65.28 66.70 -1.14 27,415 49,794 +1,063 Hover/Click
Dec21 210816 67.16 67.16 64.89 66.29 -1.12 25,617 118,576 +564 Hover/Click
Jan22 210816 65.90 66.48 64.52 65.89 -1.09 7,725 19,415 +342 Hover/Click
Feb22 210816 65.97 65.97 64.21 65.48 -1.06 3,352 11,002 +25 Hover/Click
Mar22 210816 65.57 65.57 63.88 65.09 -1.04 1,593 23,672 +78 Hover/Click
Apr22 210816 64.70 64.86 63.80 64.71 -1.02 234 11,748 -18 Hover/Click
May22 210816 64.50 64.50 63.40 64.34 -1.00 618 7,184 +373 Hover/Click
Jun22 210816 63.92 64.09 63.05 63.97 -0.97 3,341 47,579 +43 Hover/Click
Jul22 210816 63.58 63.58 63.58 63.58 -0.94 79 4,069 -47 Hover/Click
Aug22 210816 63.20 63.20 63.20 63.20 -0.91 59 3,687 +2 Hover/Click
Sep22 210816 62.84 62.84 62.84 62.84 -0.89 315 8,896 -56 Hover/Click
Oct22 210816 62.49 62.49 62.49 62.49 -0.86 2 4,475 +1 Hover/Click
Nov22 210816 62.15 62.15 62.15 62.15 -0.84 13 5,371 -3 Hover/Click
Dec22 210816 61.62 62.24 61.62 61.84 -0.82 4,660 90,004 -24 Hover/Click
Total Volume and Open Interest 141,444 603,797 -414  
US Dollar Index(ICE) Weekly Monthly
Sep21 210816 92.545 92.665 92.475 92.620 +0.108 14,188 44,456 +1,343 Hover/Click
Dec21 210816 92.490 92.635 92.460 92.600 +0.100 164 1,775 +79 Hover/Click
Mar22 210816 92.535 92.535 92.535 92.535 +0.100 0 164 +0 Hover/Click
Total Volume and Open Interest 14,352 46,399 +1,422  
Australian Dollar(CME) Weekly Monthly
Sep21 210816 73.71 73.74 73.20 73.37 -0.37 51,673 170,750 +2,975 Hover/Click
Dec21 210816 73.74 73.77 73.24 73.40 -0.37 33 521 +10 Hover/Click
Mar22 210816 73.43 73.43 73.29 73.43 -0.38 0 47 +0 Hover/Click
Total Volume and Open Interest 51,748 171,564 +2,960  
British Pound(CME) Weekly Monthly
Sep21 210816 138.67 138.80 138.28 138.38 -0.31 61,844 170,266 -4,402 Hover/Click
Dec21 210816 138.72 138.81 138.32 138.40 -0.31 66 2,534 +23 Hover/Click
Mar22 210816 138.43 138.82 138.36 138.43 -0.31 0 193 +0 Hover/Click
Total Volume and Open Interest 62,009 174,809 -4,378  
Canadian Dollar(CME) Weekly Monthly
Sep21 210816 79.90 79.93 79.46 79.55 -0.34 49,379 164,133 +2,175 Hover/Click
Dec21 210816 79.86 79.91 79.46 79.54 -0.34 157 8,416 +31 Hover/Click
Mar22 210816 79.87 79.90 79.49 79.54 -0.34 28 697 +23 Hover/Click
Jun22 210816 79.46 79.50 79.46 79.50 -0.34 1 158 +1 Hover/Click
Total Volume and Open Interest 49,661 174,045 +2,185  
Japanese Yen(CME) Weekly Monthly
Sep21 210816 91.25 91.67 91.14 91.57 +0.31 61,284 209,468 +1,079 Hover/Click
Dec21 210816 91.31 91.73 91.21 91.64 +0.31 44 995 +14 Hover/Click
Mar22 210816 91.81 91.85 91.38 91.76 +0.31 0 9 +0 Hover/Click
Total Volume and Open Interest 61,371 211,046 +1,111  
Swiss Franc(CME) Weekly Monthly
Sep21 210816 109.30 109.86 109.20 109.69 +0.35 15,574 46,600 +1,418 Hover/Click
Dec21 210816 109.48 110.10 109.46 109.95 +0.35 23 566 +7 Hover/Click
Mar22 210816 110.24 110.37 109.77 110.24 +0.35 0 35 +0 Hover/Click
Total Volume and Open Interest 15,597 47,217 +1,425  
EuroFX(CME) Weekly Monthly
Sep21 210816 118.03 118.08 117.74 117.82 -0.20 112,289 680,475 -2,822 Hover/Click
Dec21 210816 118.22 118.28 117.96 118.03 -0.20 578 7,955 +234 Hover/Click
Mar22 210816 118.44 118.53 118.22 118.28 -0.21 41 9,777 +34 Hover/Click
Total Volume and Open Interest 113,959 700,823 -2,804  
Mexican Peso(CME) Weekly Monthly
Sep21 210816 500.88 502.38 500.00 500.38 -0.63 43,013 154,426 +938 Hover/Click
Dec21 210816 494.75 495.75 493.75 494.13 -0.50 214 2,830 -144 Hover/Click
Total Volume and Open Interest 43,259 157,268 +768  
Brazilian Real(CME) Weekly Monthly
Sep21 210816 190.00 190.80 188.25 189.30 -0.90 6,072 34,915 -175 Hover/Click
Oct21 210816 188.75 190.00 187.65 188.55 -0.90 58 339 -1  
Nov21 210816 187.80 188.95 187.05 187.80 -0.95 0 16 +0  
Dec21 210816 187.70 188.05 186.00 186.75 -0.95 0 38 +0 Hover/Click
Total Volume and Open Interest 6,130 35,308 -176  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210816 164~240 165~260 164~200 165~040 +0~230 290,482 1,194,142 +6,986 Hover/Click
Dec21 210816 163~050 164~080 163~030 163~190 +0~240 488 8,506 +71 Hover/Click
Mar22 210816 163~190 163~190 163~190 163~190 +0~240 1 1 +1 Hover/Click
Total Volume and Open Interest 290,971 1,202,649 +7,058  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210816 134~040 134~180 134~020 134~105 +0~120 956,949 4,007,814 -2,047 Hover/Click
Dec21 210816 133~160 133~310 133~145 133~235 +0~130 6,438 30,047 +2,459 Hover/Click
Mar22 210816 133~215 133~215 133~215 133~215 +0~130       Hover/Click
Total Volume and Open Interest 963,387 4,037,861 +412  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210816 124~032 124~100 124~020 124~064 +0~062 517,320 3,427,353 +9,046 Hover/Click
Dec21 210816 123~192 123~272 123~190 123~236 +0~066 2,726 31,307 +1,311 Hover/Click
Mar22 210816 123~236 123~236 123~236 123~236 +0~066       Hover/Click
Total Volume and Open Interest 520,046 3,458,660 +10,357  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210816 110~084 110~093 110~083 110~090 +0~006 171,284 1,965,596 +7,107 Hover/Click
Dec21 210816 110~032 110~040 110~031 110~036 +0~007 866 11,243 +321 Hover/Click
Mar22 210816 110~036 110~036 110~036 110~036 +0~007       Hover/Click
Total Volume and Open Interest 172,150 1,976,839 +7,428  
Eurodollars(CME) Weekly Monthly
Sep21 210816 99.872 99.875 99.872 99.875 unch 37,596 1,004,724 -4,201  
Dec21 210816 99.825 99.825 99.820 99.820 unch 37,764 1,033,001 +659  
Mar22 210816 99.845 99.855 99.845 99.845 unch 41,950 904,983 +3,608  
Jun22 210816 99.800 99.815 99.800 99.805 +0.005 65,079 796,143 +979  
Sep22 210816 99.715 99.730 99.705 99.715 +0.010 91,141 718,131 -8,529  
Dec22 210816 99.555 99.580 99.550 99.565 +0.020 95,046 909,352 -5,250  
Mar23 210816 99.455 99.490 99.450 99.470 +0.025 78,352 990,373 -3,001  
Jun23 210816 99.325 99.370 99.320 99.345 +0.035 75,550 781,565 -6,149  
Sep23 210816 99.110 99.165 99.110 99.140 +0.045 92,011 668,651 -4,067  
Dec23 210816 99.005 99.070 99.000 99.040 +0.050 95,229 954,513 +1,111  
Mar24 210816 98.905 98.980 98.905 98.950 +0.060 62,148 380,681 -3,500  
Jun24 210816 98.820 98.895 98.810 98.865 +0.070 43,432 382,860 +2,970  
Sep24 210816 98.735 98.810 98.730 98.785 +0.070 49,568 464,246 +1,142  
Dec24 210816 98.660 98.730 98.650 98.700 +0.065 41,972 877,796 +4,952  
Mar25 210816 98.610 98.680 98.605 98.650 +0.065 17,350 325,303 -791  
Jun25 210816 98.560 98.630 98.550 98.595 +0.060 15,558 186,251 +474  
Sep25 210816 98.510 98.580 98.505 98.545 +0.055 14,763 180,462 +78  
Dec25 210816 98.450 98.525 98.445 98.485 +0.055 17,921 168,870 +1,164  
Total Volume and Open Interest 1,013,377 12,229,863 -18,030  
Ultra T-Bond(CBOT)
Sep21 210816 198~30 200~21 198~17 199~11 +1~00 150,705 1,234,716 +4,731  
Dec21 210816 197~03 198~29 196~27 197~20 +1~00 1,468 47,843 +1,326  
Mar22 210816 197~20 197~20 197~20 197~20 +1~00        
Total Volume and Open Interest 152,173 1,282,559 +6,057  
Ultra 10-Yr T-Note(CBOT)
Sep21 210816 150~015 150~255 149~305 150~120 +0~190 209,454 1,435,965 -11,794  
Dec21 210816 148~025 148~290 148~025 148~155 +0~190 21,954 39,059 +14,685  
Mar22 210816 148~155 148~155 148~155 148~155 +0~190        
Total Volume and Open Interest 231,408 1,475,024 +2,891  
30 Day Federal Funds(CBOT)
Aug21 210816 99.902 99.902 99.902 99.902 unch 663 115,109 +138  
Sep21 210816 99.905 99.910 99.905 99.905 unch 1,514 89,471 +1,166  
Oct21 210816 99.910 99.910 99.905 99.905 -0.005 1,151 81,941 -410  
Nov21 210816 99.910 99.915 99.910 99.910 -0.005 1,847 94,013 +1,366  
Dec21 210816 99.915 99.915 99.910 99.910 -0.005 476 53,390 -129  
Jan22 210816 99.915 99.915 99.910 99.910 -0.005 2,284 78,360 +261  
Total Volume and Open Interest 24,723 994,564 +4,727  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210816 152.25 152.41 152.24 152.32 +0.07 1,054 17,863 +9 Hover/Click
Dec21 210816 152.32 152.32 152.32 152.32 +0.07 0 1 +0 Hover/Click
Mar22 210816 152.32 152.32 152.32 152.32 +0.07       Hover/Click
Total Volume and Open Interest 1,054 17,864 +9  
Euro-Buxl(EUREX)
Sep21 210816 217.90 218.44 216.36 217.26 +0.30 55,548 315,723 +732  
Dec21 210816 216.48 216.48 215.30 215.60 +0.30 92 14,201 +73  
Mar22 210816 214.46 214.46 214.46 214.46 +0.30        
Total Volume and Open Interest 55,640 329,924 +805  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210816 176.86 177.07 176.48 176.80 +0.16 416,083 1,540,141 -27,442 Hover/Click
Dec21 210816 174.01 174.12 173.62 173.89 +0.16 874 19,889 +689 Hover/Click
Mar22 210816 175.95 175.95 175.95 175.95 +0.16       Hover/Click
Total Volume and Open Interest 416,957 1,560,030 -26,753  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210816 135.28 135.35 135.19 135.28 +0.05 247,355 1,438,896 -8,168 Hover/Click
Dec21 210816 136.11 136.11 135.98 136.08 +0.05 27 20,560 -16 Hover/Click
Mar22 210816 137.28 137.28 137.28 137.28 +0.05       Hover/Click
Total Volume and Open Interest 247,382 1,459,456 -8,184  
Euro-Schatz(EUREX)
Sep21 210816 112.31 112.32 112.29 112.31 +0.00 127,684 1,376,199 -20,086  
Dec21 210816 112.33 112.33 112.33 112.33 +0.01 0 1,661 +0  
Mar22 210816 112.31 112.31 112.31 112.31 +0.00        
Total Volume and Open Interest 127,684 1,377,860 -20,086  
3-Mth Euribor(EUREX)
Sep21 210816 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210816 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210816 100.530 100.530 100.530 100.530 unch 0 778 +0  
Total Volume and Open Interest 0 3,963 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210816 129~27 130~00 129~17 129~26 +0~04 194,586 733,931 -8,124 Hover/Click
Dec21 210816 128~25 128~25 128~25 128~25 +0~04 24 135 +6 Hover/Click
Total Volume and Open Interest 194,610 734,066 -8,118  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210816 99.93 99.93 99.92 99.92 -0.01 9,586 495,421 -1,323  
Dec21 210816 99.88 99.88 99.87 99.87 unch 12,266 466,455 +2,288  
Mar22 210816 99.70 99.70 99.68 99.69 -0.00 19,441 467,398 -4,601  
Jun22 210816 99.60 99.60 99.57 99.58 unch 22,588 313,499 -1,804  
Sep22 210816 99.53 99.53 99.50 99.51 unch 41,683 359,942 -1,591  
Dec22 210816 99.48 99.49 99.45 99.46 +0.00 45,242 406,347 +7,299  
Total Volume and Open Interest 311,946 4,503,948 +7,057  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210816 100.545 100.545 100.540 100.545 unch 19,971 406,254 -71  
Dec21 210816 100.540 100.540 100.535 100.540 unch 27,512 414,912 +3,964  
Mar22 210816 100.535 100.535 100.530 100.535 unch 14,993 291,731 +132  
Total Volume and Open Interest 394,719 4,246,210 +11,691  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210816 99.98 99.99 99.98 99.99 unch 4,818 116,330 -2,518  
Dec21 210816 99.96 99.97 99.96 99.97 unch 1,174 126,881 -1,782  
Mar22 210816 99.94 99.94 99.93 99.94 unch 4,246 138,746 -46  
Jun22 210816 99.86 99.89 99.85 99.88 +0.02 5,257 166,185 +1,074  
Sep22 210816 99.74 99.78 99.74 99.78 +0.03 11,594 118,573 -1,956  
Dec22 210816 99.61 99.65 99.60 99.65 +0.04 7,211 94,739 -958  
Mar23 210816 99.47 99.52 99.47 99.52 +0.05 5,489 51,495 -937  
Jun23 210816 99.35 99.41 99.35 99.41 +0.05 2,047 52,094 -795  
Sep23 210816 99.30 99.31 99.30 99.31 +0.05 50 6,040 -18  
Dec23 210816 99.22 99.22 99.22 99.22 +0.05 0 2,085 +0  
Total Volume and Open Interest 41,886 873,550 -7,936  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210816 98.79 98.87 98.77 98.85 +0.06 188,836 1,285,996 +7,498  
Dec21 210816 98.81 98.81 98.81 98.81 +0.06        
Total Volume and Open Interest 188,836 1,285,996 +7,498  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210816 99.68 99.73 99.67 99.72 +0.04 103,421 809,202 -11,126  
Dec21 210816 99.61 99.61 99.61 99.61 +0.05 0 3 +0  
Total Volume and Open Interest 103,421 809,205 -11,126  
Gold(CMX) Weekly Monthly
Aug21 210816 1776.9 1787.8 1771.9 1786.9 +11.7 739 1,106 -38 Hover/Click
Oct21 210816 1779.5 1789.0 1769.8 1787.6 +11.6 2,722 46,653 +14 Hover/Click
Dec21 210816 1780.9 1791.3 1772.0 1789.8 +11.6 137,119 385,743 -476 Hover/Click
Feb22 210816 1782.4 1793.0 1775.2 1791.9 +11.6 2,627 21,977 +118 Hover/Click
Apr22 210816 1784.9 1794.9 1778.4 1794.1 +11.7 1,801 10,906 +960 Hover/Click
Jun22 210816 1788.3 1796.3 1780.1 1796.1 +11.7 200 5,580 +81 Hover/Click
Aug22 210816 1794.9 1797.8 1794.5 1797.8 +11.7 2 804 +2 Hover/Click
Oct22 210816 1785.0 1799.6 1785.0 1799.6 +11.7 0 358 +0 Hover/Click
Dec22 210816 1791.5 1801.2 1786.0 1801.2 +12.0 90 1,798 +86 Hover/Click
Feb23 210816 1804.2 1804.2 1804.2 1804.2 +12.0       Hover/Click
Apr23 210816 1807.4 1807.4 1807.4 1807.4 +12.0       Hover/Click
Jun23 210816 1810.6 1810.6 1810.6 1810.6 +12.0 0 8 +0 Hover/Click
Total Volume and Open Interest 145,600 476,469 +750  
Silver(CMX) Weekly Monthly
Sep21 210816 2374.5 2389.0 2338.0 2379.1 +1.2 66,982 80,117 -3,648 Hover/Click
Dec21 210816 2377.0 2394.0 2344.0 2383.9 +0.7 16,316 70,118 +6,375 Hover/Click
Mar22 210816 2386.0 2398.0 2357.5 2389.4 +0.8 963 6,105 +206 Hover/Click
May22 210816 2364.0 2403.0 2362.5 2393.6 +0.9 257 1,569 +119 Hover/Click
Jul22 210816 2366.5 2397.6 2366.5 2397.6 +1.1 10 955 +4 Hover/Click
Sep22 210816 2401.7 2401.7 2401.7 2401.7 +1.1 5 151 +2 Hover/Click
Dec22 210816 2407.6 2407.6 2407.6 2407.6 +1.1 2 102 +0 Hover/Click
Total Volume and Open Interest 84,614 160,651 +3,074  
Platinum(NYMEX) Weekly Monthly
Oct21 210816 1026.5 1027.0 1001.3 1021.1 -4.9 9,578 57,902 -913 Hover/Click
Jan22 210816 1028.5 1028.5 1004.2 1023.1 -5.1 203 4,402 +58 Hover/Click
Apr22 210816 1019.8 1026.0 1019.8 1026.0 -5.0 8 366 +2 Hover/Click
Jul22 210816 1020.0 1028.7 1020.0 1028.7 -4.8 2 60 +0 Hover/Click
Total Volume and Open Interest 9,794 62,835 -852  
Palladium(NYMEX) Weekly Monthly
Sep21 210816 2650.00 2650.00 2576.00 2598.00 -58.50 1,224 6,766 -279 Hover/Click
Dec21 210816 2650.00 2650.00 2584.00 2604.80 -58.50 497 3,798 +304 Hover/Click
Mar22 210816 2596.00 2605.00 2596.00 2605.00 -57.90 0 24 +0 Hover/Click
Total Volume and Open Interest 1,721 10,590 +25  
Copper(CMX) Weekly Monthly
Sep21 210816 436.30 438.15 430.35 432.70 -6.45 59,253 70,585 -4,887 Hover/Click
Dec21 210816 435.90 437.35 429.85 432.15 -6.00 27,111 81,300 +6,048 Hover/Click
Mar22 210816 435.20 435.60 429.35 431.70 -5.60 5,096 34,787 +2,247 Hover/Click
May22 210816 433.05 434.80 429.60 431.35 -5.30 680 5,821 +316 Hover/Click
Jul22 210816 432.50 432.50 429.05 430.80 -5.25 72 1,639 -18 Hover/Click
Total Volume and Open Interest 93,432 204,879 +3,807  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210816 35383 35547 35146 35534 +114 109,900 112,933 -3,565 Hover/Click
Dec21 210816 35234 35429 35032 35413 +115 65 921 +4 Hover/Click
Mar22 210816 34963 35342 34963 35342 +109 2 12 +0 Hover/Click
Jun22 210816 35223 35223 34923 35223 +108 0 1 +0 Hover/Click
Total Volume and Open Interest 109,967 113,867 -3,561  
S & P 500(CME) Weekly Monthly
Sep21 210816 4474.00 4474.00 4442.00 4474.00 +11.50 1,202 34,816 +800  
Dec21 210816 4464.00 4464.00 4464.00 4464.00 +11.50        
Mar22 210816 1180.20 1180.20 1180.20 1180.20 +11.60        
Jun22 210816 1170.50 1170.50 1170.50 1170.50 +11.70        
Total Volume and Open Interest 1,202 34,890 +800  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210816 4456.25 4476.50 4432.50 4474.00 +11.50 850,527 2,596,465 +19,597 Hover/Click
Dec21 210816 4446.00 4466.00 4422.50 4464.00 +11.50 4,647 86,001 +3,012 Hover/Click
Mar22 210816 4439.75 4458.75 4416.25 4457.00 +11.50 346 1,529 +143 Hover/Click
Jun22 210816 4447.25 4447.25 4422.50 4447.25 +11.75 0 45,879 +0 Hover/Click
Total Volume and Open Interest 855,627 2,730,241 +22,823  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210816 15119.25 15139.00 14917.25 15134.00 +8.25 384,239 228,682 -1,113 Hover/Click
Dec21 210816 15106.00 15128.00 14908.00 15121.75 +8.00 1,077 2,285 +30 Hover/Click
Mar22 210816 15100.00 15121.25 14913.25 15118.25 +5.25 4 35 -1 Hover/Click
Total Volume and Open Interest 385,320 231,007 -1,084  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210816 2726.00 2728.30 2698.20 2722.10 -7.20 6,420 42,814 -242 Hover/Click
Dec21 210816 2701.00 2715.50 2693.90 2715.50 -6.10 2 9 +1 Hover/Click
Mar22 210816 2737.40 2737.40 2737.40 2737.40 -7.00       Hover/Click
Total Volume and Open Interest 6,422 42,823 -241  
Volatility Index(CBOE)
Aug21 210816 16.65 17.95 16.45 16.50 -0.13 43,958 52,384 -8,087  
Sep21 210816 19.57 20.36 19.55 19.62 +0.13 50,868 157,669 +6,410  
Oct21 210816 20.90 21.53 20.90 21.00 +0.18 17,098 40,548 -64  
Nov21 210816 21.70 22.17 21.60 21.71 +0.15 10,752 27,581 +2,816  
Total Volume and Open Interest 130,960 317,296 +2,614  
S & P 600(CME)
Sep21 210816 1343.10 1343.10 1343.10 1343.10 -7.30        
Dec21 210816 1344.00 1344.00 1344.00 1344.00 -7.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210816 2217.00 2221.10 2187.80 2201.40 -20.80 132,433 444,349 -5,513 Hover/Click
Dec21 210816 2213.90 2214.60 2182.70 2196.40 -20.60 52 1,661 +5 Hover/Click
Mar22 210816 2192.20 2192.20 2192.20 2192.20 -19.80 0 1 +0 Hover/Click
Total Volume and Open Interest 132,485 446,011 -5,508  
Nikkei 225(CME)
Sep21 210816 27830 27885 27400 27670 -245 3,033 16,086 +187  
Dec21 210816 27640 27640 27265 27515 -250 12 126 +8  
Total Volume and Open Interest 3,045 16,212 +195  
Nikkei 225(SGX) Weekly Monthly
Sep21 210816 27985 28070 27385 27505 -530 29,815 128,194 -1,297  
Dec21 210816 27695 27710 27275 27330 -530 0 11,355 +1  
Mar22 210816 27290 27290 27290 27290 -530 0 623 +0  
Total Volume and Open Interest 29,815 164,339 -1,296  
Nikkei 225 Mini(JPX)
Sep21 210816 27800 27815 27380 27480 -510 347,615 306,401 -1,712  
Dec21 210816 27785 27875 27185 27280 -550 8,455 11,094 -31  
Mar22 210816 27725 27810 27135 27230 -540 207 3,002 -3  
Total Volume and Open Interest 316,172 409,386 +26,927  
Nikkei 225(JPX)
Sep21 210816 27800 27810 27380 27480 -510 18,926 201,807 +1,188  
Dec21 210816 27610 27610 27200 27280 -500 131 47,031 +549  
Mar22 210816 27570 27570 27150 27230 -510 12 3,491 +5  
Total Volume and Open Interest 19,069 301,508 +1,540  
Nikkei 225(CME) Yen
Sep21 210816 27800 27860 27385 27660 -240 19,991 48,822 -305  
Dec21 210816 27585 27585 27225 27470 -235 3 93 +1  
Mar22 210816 27395 27395 27395 27395 -270        
Total Volume and Open Interest 19,994 48,915 -304  
Nikkei 225(CME) e-Mini Yen
Sep21 210816 27660 27660 27660 27660 -240        
Dec21 210816 27470 27470 27470 27470 -240        
Mar22 210816 27400 27400 27400 27400 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210816 6862.5 6866.5 6816.5 6839.0 -57.0 38,706 253,596 -9,575  
Sep21 210816 6853.0 6862.0 6812.5 6835.5 -57.0 4,611 33,186 +7,072  
Oct21 210816 6821.0 6821.0 6821.0 6821.0 -57.0        
Dec21 210816 6827.0 6827.0 6805.5 6805.5 -57.0 4 28,539 +0  
Mar22 210816 6787.5 6787.5 6787.5 6787.5 -57.0        
Jun22 210816 6656.0 6656.0 6656.0 6656.0 -57.0        
Total Volume and Open Interest 43,321 324,825 -2,503  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210816 26319 26380 25988 26088 -222 91,491 90,977 +674  
Sep21 210816 26245 26285 25917 26007 -224 1,295 4,622 +754  
Total Volume and Open Interest 93,116 100,790 +1,408  
DAX(EUREX) Weekly Monthly
Sep21 210816 15928.0 15957.0 15841.0 15890.0 -79.0 59,612 82,031 -388  
Dec21 210816 15885.0 15888.0 15827.0 15864.0 -79.0 58 442 +27  
Mar22 210816 15842.0 15842.0 15842.0 15842.0 -81.0 0 54 +0  
Total Volume and Open Interest 59,670 82,527 -361  
Mini-DAX(EUREX)
Sep21 210816 15945.0 15958.0 15841.0 15890.0 -79.0 37,323 17,624 +117  
Dec21 210816 15870.0 15926.0 15830.0 15864.0 -79.0 66 442 +19  
Mar22 210816 15842.0 15842.0 15842.0 15842.0 -81.0 2 18 +1  
Total Volume and Open Interest 37,391 18,084 +137  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210816 4216 4216 4185 4195 -31 490,039 2,941,285 -1,999  
Dec21 210816 4183 4196 4162 4170 -32 3,029 167,198 +438  
Mar22 210816 4154 4154 4154 4154 -32 0 7,596 +0  
Total Volume and Open Interest 493,068 3,133,015 -1,561  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210816 12430 12448 12363 12396 -47 18,917 142,087 -1,056  
Dec21 210816 12350 12363 12337 12363 -46 10 1,011 +10  
Mar22 210816 12255 12255 12240 12240 -49 0 2 +0  
Total Volume and Open Interest 18,927 143,100 -1,046  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210816 7173.00 7173.00 7079.50 7112.00 -72.00 69,762 601,381 +2,883  
Dec21 210816 7080.50 7086.50 7062.00 7078.50 -72.00 261 2,624 +249  
Mar22 210816 7007.00 7007.00 7007.00 7007.00 -72.50 0 69 +0  
Total Volume and Open Interest 70,023 604,079 +3,132  
SPI 200(SFE) Weekly Monthly
Sep21 210816 7550.0 7559.0 7492.0 7500.0 -45.0 30,291 275,550 +595  
Dec21 210816 7470.0 7470.0 7470.0 7470.0 -46.0 2 149 +2  
Mar22 210816 7403.0 7403.0 7403.0 7403.0 -46.0        
Total Volume and Open Interest 30,305 276,709 +603  
FTSE MIB(ISE)
Sep21 210816 26515.00 26605.00 26380.00 26442.00 -209.00 11,584 83,295 +1,403  
Dec21 210816 26060.00 26240.00 26040.00 26085.00 -204.00 18 786 +16  
Mar22 210816 25900.00 25900.00 25900.00 25900.00 -204.00 0 7 +0  
Total Volume and Open Interest 11,602 84,088 +1,419  
KOSPI 200(KFE)
Sep21 210816 416.10 416.10 416.10 416.10 unch 248,803 261,564 -4,284  
Dec21 210816 415.60 415.60 415.60 415.60 unch 920 31,551 +496  
Mar22 210816 410.60 410.60 410.60 410.60 unch 0 2,329 -228  
Total Volume and Open Interest 249,723 313,161 -4,016  
GSCI(CME) Weekly Monthly
Sep21 210816 520.15 523.00 515.20 521.45 -2.70 147 1,657 +124  
Oct21 210816 523.45 523.45 523.45 523.45 +1.30        
Nov21 210816 525.45 525.45 525.45 525.45          
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!!!