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 18, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210818 1370.00 1372.75 1352.75 1358.25 -10.75 13,440 34,147 -877 Hover/Click
Nov21 210818 1362.25 1365.00 1347.25 1353.25 -8.25 75,607 371,774 -3,010 Hover/Click
Jan22 210818 1366.00 1368.50 1351.25 1357.25 -8.25 16,343 71,219 -483 Hover/Click
Mar22 210818 1360.00 1364.00 1347.00 1354.00 -5.75 11,678 97,147 +869 Hover/Click
May22 210818 1357.75 1361.75 1345.00 1352.75 -4.50 5,344 42,570 +724 Hover/Click
Jul22 210818 1353.25 1358.75 1342.50 1350.00 -4.25 3,404 23,771 +69 Hover/Click
Aug22 210818 1329.75 1340.50 1326.00 1335.75 -0.25 236 1,499 -35 Hover/Click
Sep22 210818 1290.50 1293.75 1282.50 1292.25 +1.75 496 2,180 +268 Hover/Click
Nov22 210818 1261.00 1265.00 1254.75 1261.50 +0.50 1,322 17,146 +77 Hover/Click
Jan23 210818 1261.50 1261.50 1252.75 1258.50 unch 18 1,001 +8 Hover/Click
Mar23 210818 1233.50 1240.00 1230.00 1236.00 -0.75 139 1,071 +74 Hover/Click
May23 210818 1230.75 1232.25 1227.25 1230.75 -0.75 130 151 +8 Hover/Click
Jul23 210818 1232.25 1232.25 1229.25 1232.25 -0.75 11 119 +5 Hover/Click
Aug23 210818 1226.75 1226.75 1226.75 1226.75 -0.75       Hover/Click
Total Volume and Open Interest 128,181 664,298 -2,306  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210818 359.50 360.90 356.20 357.60 -2.50 9,340 47,734 -877 Hover/Click
Oct21 210818 358.30 360.30 355.40 356.80 -2.50 5,792 38,433 +224 Hover/Click
Dec21 210818 362.30 364.10 358.90 360.30 -2.60 29,323 161,748 -1,406 Hover/Click
Jan22 210818 363.30 364.40 359.40 360.70 -2.30 4,913 31,937 -382 Hover/Click
Mar22 210818 361.70 363.90 359.00 360.40 -1.30 4,185 38,424 -237 Hover/Click
May22 210818 361.60 364.30 359.60 361.00 -1.00 2,496 20,577 -133 Hover/Click
Jul22 210818 363.30 366.00 361.30 362.70 -0.60 1,716 13,611 +228 Hover/Click
Aug22 210818 361.20 362.20 358.00 359.60 +0.40 255 3,209 +67 Hover/Click
Sep22 210818 353.40 357.00 352.10 353.40 +1.00 150 2,812 +24 Hover/Click
Oct22 210818 347.00 347.00 342.80 344.40 +1.10 101 2,671 +15 Hover/Click
Total Volume and Open Interest 58,530 368,338 -2,507  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210818 62.75 62.78 61.61 61.93 -0.61 10,926 58,237 -862 Hover/Click
Oct21 210818 62.30 62.40 61.30 61.54 -0.65 11,420 49,135 +100 Hover/Click
Dec21 210818 62.26 62.39 61.25 61.48 -0.64 41,966 175,066 -1,653 Hover/Click
Jan22 210818 62.09 62.09 61.01 61.26 -0.60 6,949 54,067 -42 Hover/Click
Mar22 210818 61.31 61.40 60.40 60.71 -0.51 5,626 40,056 -481 Hover/Click
May22 210818 60.68 60.68 59.72 60.08 -0.43 4,455 24,668 -433 Hover/Click
Jul22 210818 59.61 59.86 58.95 59.34 -0.38 4,244 19,157 +1,142 Hover/Click
Aug22 210818 58.75 58.94 58.08 58.46 -0.36 742 1,818 +21 Hover/Click
Sep22 210818 57.95 57.95 57.36 57.67 -0.34 419 1,988 -1 Hover/Click
Oct22 210818 57.26 57.31 56.61 57.05 -0.22 360 2,805 +62 Hover/Click
Total Volume and Open Interest 88,134 439,819 -2,087  
Canola(WCE) Weekly Monthly
Nov21 210818 913.5 920.9 900.4 904.8 -13.5 7,859 120,187 -612 Hover/Click
Jan22 210818 900.9 903.5 886.5 890.5 -11.1 2,273 57,317 +194 Hover/Click
Mar22 210818 882.0 883.9 869.6 871.9 -10.3 1,696 21,887 +476 Hover/Click
May22 210818 860.9 862.4 848.0 850.1 -10.3 766 7,513 +133 Hover/Click
Jul22 210818 835.0 835.8 822.5 823.6 -10.3 393 4,746 +38 Hover/Click
Total Volume and Open Interest 13,144 213,151 +320  
Corn(CBOT) Weekly Monthly
Sep21 210818 559.00 563.50 556.50 561.75 +3.50 60,693 163,845 -6,860 Hover/Click
Dec21 210818 564.00 568.50 561.25 565.00 +1.50 116,802 763,859 +4,863 Hover/Click
Mar22 210818 571.50 575.75 569.00 572.25 +1.25 21,804 205,662 +824 Hover/Click
May22 210818 576.25 580.00 573.25 576.75 +1.25 7,430 91,123 +1,257 Hover/Click
Jul22 210818 576.00 579.50 573.00 576.00 +0.75 4,804 85,923 +628 Hover/Click
Sep22 210818 525.50 528.75 523.50 528.25 +2.75 1,592 42,156 +396 Hover/Click
Dec22 210818 512.25 516.25 510.50 515.75 +3.00 2,847 77,768 +443 Hover/Click
Mar23 210818 518.75 522.75 518.25 522.50 +2.75 147 3,074 +20 Hover/Click
May23 210818 526.25 526.25 526.25 526.25 +2.50 0 294 +0 Hover/Click
Jul23 210818 524.75 528.25 523.75 528.25 +2.75 17 1,162 +9 Hover/Click
Total Volume and Open Interest 216,196 1,439,668 +1,581  
Wheat(CBOT) Weekly Monthly
Sep21 210818 734.25 740.50 721.75 737.25 +2.75 62,047 80,487 -3,483 Hover/Click
Dec21 210818 747.50 754.50 735.25 751.25 +2.75 58,390 193,599 +5,218 Hover/Click
Mar22 210818 760.25 767.00 748.25 764.00 +2.75 14,432 62,948 +1,847 Hover/Click
May22 210818 762.75 768.75 751.50 767.00 +2.75 4,816 14,229 +642 Hover/Click
Jul22 210818 727.25 732.00 718.00 731.00 +0.75 4,323 28,614 +44 Hover/Click
Sep22 210818 729.00 731.25 718.25 730.25 -0.25 756 4,128 +12 Hover/Click
Total Volume and Open Interest 146,229 397,656 +5,020  
Wheat(KCBT) Weekly Monthly
Sep21 210818 716.50 725.50 703.75 723.75 +7.00 19,828 46,308 -4,818 Hover/Click
Dec21 210818 729.00 738.50 716.50 736.75 +7.50 21,529 115,006 +3,015 Hover/Click
Mar22 210818 737.75 746.50 725.25 745.50 +7.50 7,665 45,623 +1,772 Hover/Click
May22 210818 734.25 746.75 726.00 746.25 +7.50 2,843 10,130 +939 Hover/Click
Jul22 210818 713.00 719.25 703.00 718.00 +4.25 1,366 8,971 +314 Hover/Click
Sep22 210818 714.25 721.00 705.75 720.25 +4.25 140 1,679 -41 Hover/Click
Dec22 210818 720.00 727.25 710.50 726.25 +3.25 180 1,986 +6 Hover/Click
Total Volume and Open Interest 53,554 229,998 +1,189  
Wheat(MGE) Weekly Monthly
Sep21 210818 920.50 931.00 915.00 923.00 +2.00 5,887 24,264 -2,338 Hover/Click
Dec21 210818 906.00 918.25 901.00 911.00 +3.50 5,711 36,347 +1,157 Hover/Click
Mar22 210818 897.25 906.75 891.75 900.25 +2.50 994 11,237 +208 Hover/Click
May22 210818 886.75 895.50 881.75 889.50 +2.00 202 3,226 -7 Hover/Click
Jul22 210818 865.75 873.75 865.75 873.75 +1.25 94 979 +2 Hover/Click
Sep22 210818 776.00 782.00 774.50 780.25 +1.00 85 1,032 +50 Hover/Click
Total Volume and Open Interest 13,008 77,474 -924  
Oats(CBOT) Weekly Monthly
Sep21 210818 502.25 504.00 494.25 494.25 -13.25 112 205 -14 Hover/Click
Dec21 210818 501.00 504.75 486.00 487.25 -17.25 475 4,050 +99 Hover/Click
Mar22 210818 494.50 495.00 486.50 486.50 -14.25 13 246 +1 Hover/Click
May22 210818 490.00 490.00 485.00 485.25 -12.00 7 59 +3 Hover/Click
Total Volume and Open Interest 607 4,577 +89  
Rough Rice(CBOT) Weekly Monthly
Sep21 210818 13.50 13.58 13.28 13.28 -0.16 781 4,478 -574 Hover/Click
Nov21 210818 13.77 13.82 13.51 13.51 -0.20 625 2,723 +542 Hover/Click
Jan22 210818 13.86 13.90 13.64 13.64 -0.21 31 266 -8 Hover/Click
Mar22 210818 13.70 13.95 13.70 13.70 -0.21 24 235 +14 Hover/Click
Total Volume and Open Interest 1,461 7,704 -26  
Live Cattle(CME) Weekly Monthly
Aug21 210818 123.300 124.230 123.150 124.035 +0.735 2,096 6,754 -518 Hover/Click
Oct21 210818 128.150 129.435 128.000 129.050 +0.920 20,004 121,575 +175 Hover/Click
Dec21 210818 133.825 134.825 133.685 134.575 +0.750 6,952 64,888 +1,020 Hover/Click
Feb22 210818 137.600 138.485 137.580 138.330 +0.700 7,003 46,287 +252 Hover/Click
Apr22 210818 140.285 141.130 140.285 141.035 +0.550 3,289 32,017 +418 Hover/Click
Jun22 210818 134.825 135.550 134.825 135.380 +0.380 737 10,420 +34 Hover/Click
Total Volume and Open Interest 40,271 286,505 +1,351  
Feeder Cattle(CME) Weekly Monthly
Aug21 210818 156.750 159.150 156.550 158.850 +2.270 968 4,096 -414 Hover/Click
Sep21 210818 160.900 163.450 160.830 163.350 +2.415 4,061 11,444 -416 Hover/Click
Oct21 210818 164.300 165.985 164.150 165.830 +1.545 3,927 16,587 +73 Hover/Click
Nov21 210818 165.985 167.400 165.935 167.330 +1.345 1,615 8,261 +56 Hover/Click
Jan22 210818 165.450 167.035 165.380 166.985 +1.405 468 5,065 +85 Hover/Click
Mar22 210818 165.500 167.250 165.500 167.185 +1.500 82 2,872 -11 Hover/Click
Apr22 210818 166.500 168.450 166.500 168.450 +1.600 33 567 +5 Hover/Click
Total Volume and Open Interest 11,175 49,638 -617  
Lean Hogs(CME) Weekly Monthly
Oct21 210818 88.400 89.250 87.780 89.100 +1.200 21,292 101,377 +305 Hover/Click
Dec21 210818 81.150 82.200 80.950 82.130 +1.050 9,964 69,852 +1,414 Hover/Click
Feb22 210818 83.750 84.600 83.480 84.480 +0.880 5,125 40,888 -473 Hover/Click
Apr22 210818 85.700 86.500 85.630 86.450 +0.650 1,612 27,181 +98 Hover/Click
May22 210818 88.630 89.080 88.600 89.080 +0.480 18 695 +5  
Jun22 210818 93.250 93.680 92.830 93.580 +0.500 455 14,332 +88 Hover/Click
Jul22 210818 91.980 93.000 91.980 92.850 +0.550 127 3,551 +15 Hover/Click
Aug22 210818 90.000 91.150 90.000 91.100 +0.900 53 1,893 +3 Hover/Click
Total Volume and Open Interest 38,661 260,616 +1,459  
Class III Milk(CME) Weekly Monthly
Aug21 210818 16.18 16.20 16.04 16.19 +0.02 43 4,278 -12 Hover/Click
Sep21 210818 17.17 17.28 17.03 17.13 -0.18 847 5,165 -124 Hover/Click
Oct21 210818 17.15 17.25 17.03 17.12 -0.08 232 3,855 +11 Hover/Click
Nov21 210818 17.50 17.57 17.39 17.41 -0.19 33 2,780 -14 Hover/Click
Dec21 210818 17.45 17.45 17.40 17.40 -0.19 83 2,296 +62 Hover/Click
Jan22 210818 17.21 17.33 17.21 17.33 -0.11 20 1,434 +20 Hover/Click
Feb22 210818 17.37 17.37 17.24 17.35 -0.05 20 1,206 +20 Hover/Click
Mar22 210818 17.38 17.38 17.29 17.35 -0.10 20 1,105 +20 Hover/Click
Apr22 210818 17.45 17.45 17.36 17.45 unch 20 651 +20 Hover/Click
May22 210818 17.42 17.42 17.39 17.42 -0.08 1 656 +0 Hover/Click
Jun22 210818 17.43 17.43 17.43 17.43 -0.05 0 590 +0 Hover/Click
Jul22 210818 17.48 17.48 17.48 17.48 -0.06 0 180 +0 Hover/Click
Aug22 210818 17.52 17.52 17.50 17.52 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 1,319 24,975 +3  
Cocoa(ICE) Weekly Monthly
Sep21 210818 2599 2630 2599 2630 +23 10,340 4,305 -4,948 Hover/Click
Dec21 210818 2656 2681 2650 2673 +25 33,618 107,288 -1,595 Hover/Click
Mar22 210818 2667 2694 2667 2688 +26 13,929 46,022 -443 Hover/Click
May22 210818 2659 2686 2659 2683 +27 4,547 20,041 -108 Hover/Click
Jul22 210818 2656 2676 2651 2671 +25 882 9,338 +223 Hover/Click
Sep22 210818 2652 2672 2652 2664 +24 603 9,423 +240 Hover/Click
Dec22 210818 2644 2664 2644 2657 +20 86 15,395 -42 Hover/Click
Total Volume and Open Interest 64,042 217,618 -6,665  
Coffee "C"(ICE) Weekly Monthly
Sep21 210818 178.65 181.15 177.60 179.70 +0.75 15,358 25,602 -6,793 Hover/Click
Dec21 210818 181.60 184.30 180.60 182.85 +0.85 26,634 128,591 +1,366 Hover/Click
Mar22 210818 184.55 186.85 183.40 185.65 +0.90 11,043 70,691 +2,389 Hover/Click
May22 210818 184.90 188.00 184.35 186.60 +0.90 3,160 26,313 +349 Hover/Click
Jul22 210818 185.85 188.80 185.85 187.45 +0.95 824 9,769 +86 Hover/Click
Sep22 210818 187.15 188.55 187.05 188.20 +0.95 333 7,918 +47 Hover/Click
Total Volume and Open Interest 57,718 288,787 -2,459  
Orange Juice(ICE) Weekly Monthly
Sep21 210818 135.45 135.50 131.35 132.55 -2.60 1,426 4,333 -859 Hover/Click
Nov21 210818 139.20 139.25 134.90 136.25 -2.65 1,192 6,955 +840 Hover/Click
Jan22 210818 140.20 140.20 137.45 137.45 -2.55 108 799 +93 Hover/Click
Mar22 210818 141.40 141.40 138.70 138.70 -2.55 9 67 +4 Hover/Click
May22 210818 141.65 141.65 139.90 139.90 -2.85 0 32 +0 Hover/Click
Jul22 210818 141.90 141.90 141.90 141.90 -2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 2,735 12,187 +78  
Sugar #11(ICE) Weekly Monthly
Oct21 210818 20.01 20.31 19.99 20.17 +0.15 48,091 406,390 +2,118 Hover/Click
Mar22 210818 20.63 20.88 20.57 20.78 +0.15 28,410 255,336 +4,142 Hover/Click
May22 210818 19.56 19.78 19.52 19.73 +0.16 12,304 118,785 -191 Hover/Click
Jul22 210818 18.39 18.60 18.37 18.58 +0.19 6,904 96,485 +534 Hover/Click
Oct22 210818 17.87 18.10 17.87 18.10 +0.23 7,285 69,741 +5,199 Hover/Click
Mar23 210818 17.75 17.97 17.75 17.97 +0.24 788 30,420 +171 Hover/Click
May23 210818 16.84 16.98 16.79 16.98 +0.20 418 14,421 +94 Hover/Click
Jul23 210818 15.90 16.01 15.80 15.99 +0.11 326 18,463 +137 Hover/Click
Total Volume and Open Interest 104,980 1,027,493 +12,499  
London Cocoa(LCE) Weekly Monthly
Sep21 210818 1732 1742 1727 1728 unch 5,132 39,546 -909 Hover/Click
Dec21 210818 1804 1810 1800 1805 +5 14,502 88,487 +1,568 Hover/Click
Mar22 210818 1791 1800 1790 1798 +8 6,734 71,397 +439 Hover/Click
May22 210818 1786 1793 1784 1792 +7 3,450 36,412 -31 Hover/Click
Jul22 210818 1768 1774 1765 1772 +4 1,350 19,408 +396 Hover/Click
Sep22 210818 1759 1765 1756 1763 +3 704 23,659 +68 Hover/Click
Dec22 210818 1750 1759 1748 1755 +3 443 12,649 -22 Hover/Click
Total Volume and Open Interest 32,536 294,796 +1,388  
London Sugar(LCE) Weekly Monthly
Oct21 210818 502.00 510.30 501.40 504.50 +3.10 4,049 30,262 -207 Hover/Click
Dec21 210818 514.20 519.10 511.30 513.70 -0.50 2,421 19,712 +659 Hover/Click
Mar22 210818 520.10 523.90 517.60 520.30 -0.10 2,071 14,744 +738 Hover/Click
May22 210818 513.30 515.60 511.20 513.10 +0.70 860 9,032 +338 Hover/Click
Aug22 210818 498.00 499.00 495.20 497.30 +0.80 458 6,147 +267 Hover/Click
Total Volume and Open Interest 9,932 84,089 +1,813  
Cotton(ICE) Weekly Monthly
Oct21 210818 95.44 96.32 94.39 95.52 -0.18 13 328 -1 Hover/Click
Dec21 210818 94.90 95.55 93.51 94.83 -0.07 14,219 157,745 +597 Hover/Click
Mar22 210818 93.70 94.33 92.67 93.95 +0.22 4,279 59,451 +1,058 Hover/Click
May22 210818 92.93 93.60 92.10 93.31 +0.39 1,360 14,199 +209 Hover/Click
Jul22 210818 91.26 91.97 90.60 91.64 +0.40 817 13,019 -6 Hover/Click
Oct22 210818 86.19 86.19 86.19 86.19 +0.45 0 3 +0 Hover/Click
Total Volume and Open Interest 21,690 262,047 +1,730  
Lumber(CME) Weekly Monthly
Sep21 210818 453.1 486.7 452.0 468.0 +11.8 285 1,384 -1  
Nov21 210818 469.0 504.1 467.8 482.2 +6.7 120 937 +3  
Jan22 210818 500.1 525.0 500.1 514.9 +3.9 43 203 +19  
Mar22 210818 526.4 526.4 526.4 526.4 +3.9 0 43 +0  
May22 210818 559.3 559.3 559.3 559.3 +3.9 0 17 +0  
Jul22 210818 544.5 544.5 544.5 544.5 +3.9        
Sep22 210818 544.5 544.5 544.5 544.5 +3.9        
Total Volume and Open Interest 448 2,584 +21  
Crude Oil(NYM) Weekly Monthly
Sep21 210818 66.58 67.48 64.34 65.46 -1.13 334,844 133,988 -26,227 Hover/Click
Oct21 210818 66.34 67.23 64.17 65.21 -1.13 205,578 345,341 +11,223 Hover/Click
Nov21 210818 65.98 66.85 63.86 64.87 -1.12 65,014 218,196 +6,485 Hover/Click
Dec21 210818 65.72 66.45 63.53 64.51 -1.09 71,712 277,405 +74 Hover/Click
Jan22 210818 65.29 66.04 63.19 64.15 -1.06 21,259 101,508 -1,813 Hover/Click
Feb22 210818 64.80 65.63 62.86 63.77 -1.03 11,130 64,576 -332 Hover/Click
Mar22 210818 64.52 65.20 62.59 63.42 -1.00 22,268 101,607 -1,590 Hover/Click
Apr22 210818 64.47 64.69 62.27 63.07 -0.97 7,426 44,192 +43 Hover/Click
May22 210818 63.75 64.41 61.94 62.72 -0.95 6,614 53,535 -152 Hover/Click
Jun22 210818 63.42 64.03 61.56 62.39 -0.90 19,524 148,637 -475 Hover/Click
Jul22 210818 62.77 63.59 61.21 62.02 -0.89 7,085 41,353 +3,273 Hover/Click
Aug22 210818 62.64 63.09 60.99 61.66 -0.86 4,770 37,824 +2,292 Hover/Click
Sep22 210818 62.50 62.61 60.80 61.32 -0.84 3,200 56,363 -186 Hover/Click
Oct22 210818 61.74 61.89 60.90 61.00 -0.82 294 20,339 +100 Hover/Click
Nov22 210818 60.70 61.62 60.51 60.70 -0.79 618 27,730 +147 Hover/Click
Dec22 210818 61.20 61.80 59.67 60.42 -0.76 21,035 180,118 +521 Hover/Click
Total Volume and Open Interest 814,043 2,163,841 -6,974  
e-miNY Crude Oil(NYM)
Sep21 210818 66.525 67.475 64.350 65.450 -1.150 20,738 1,783 +2  
Oct21 210818 66.375 67.225 64.175 65.200 -1.150 6,028 1,387 +146  
Nov21 210818 66.100 66.850 63.850 64.875 -1.125 189 236 -12  
Dec21 210818 65.600 66.450 63.525 64.500 -1.100 227 544 +19  
Jan22 210818 65.300 65.950 63.200 64.150 -1.050 7 56 +1  
Feb22 210818 64.700 65.200 63.375 63.775 -1.025 18 24 -1  
Mar22 210818 65.150 65.175 63.100 63.425 -1.000 16 38 +10  
Apr22 210818 64.125 64.600 62.225 63.075 -0.975 21 63 +9  
May22 210818 62.000 63.900 61.900 62.725 -0.950 1 15 -1  
Jun22 210818 63.200 63.200 61.950 62.400 -0.900 7 59 +4  
Total Volume and Open Interest 27,261 4,342 +180  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210818 203.49 206.11 199.80 202.12 -1.49 54,435 76,950 -7,426 Hover/Click
Oct21 210818 203.81 206.39 200.13 202.46 -1.46 30,646 80,891 +1,379 Hover/Click
Nov21 210818 203.87 206.41 200.19 202.53 -1.44 11,291 45,807 -18 Hover/Click
Dec21 210818 203.63 206.14 200.04 202.35 -1.43 17,212 54,332 -1,840 Hover/Click
Jan22 210818 204.31 205.74 199.84 202.13 -1.42 8,121 28,545 -414 Hover/Click
Feb22 210818 202.66 205.09 199.28 201.56 -1.45 2,611 11,801 +96 Hover/Click
Mar22 210818 201.70 204.12 198.41 200.68 -1.42 3,715 24,701 +947 Hover/Click
Apr22 210818 202.68 202.68 197.07 199.29 -1.41 1,546 5,639 -108 Hover/Click
May22 210818 199.40 201.70 196.32 198.43 -1.37 1,160 4,752 -3 Hover/Click
Jun22 210818 199.84 201.01 195.72 197.87 -1.28 3,318 27,779 +195 Hover/Click
Jul22 210818 201.00 201.00 196.25 197.91 -1.23 543 3,920 +64 Hover/Click
Aug22 210818 200.54 200.54 196.00 197.99 -1.20 170 2,163 +31 Hover/Click
Sep22 210818 198.93 198.93 198.09 198.09 -1.20 105 2,831 -4 Hover/Click
Oct22 210818 198.40 198.40 197.05 198.27 -1.16 59 2,178 +21 Hover/Click
Total Volume and Open Interest 135,615 396,301 -6,920  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210818 216.25 218.78 212.55 214.77 -1.79 83,294 86,287 -2,111 Hover/Click
Oct21 210818 203.78 206.30 199.58 201.62 -2.35 78,014 123,007 +5,381 Hover/Click
Nov21 210818 198.89 201.33 194.76 196.81 -2.32 20,413 48,895 +508 Hover/Click
Dec21 210818 195.61 197.85 191.32 193.40 -2.29 16,792 56,406 -1,178 Hover/Click
Jan22 210818 193.92 196.24 189.85 191.85 -2.25 6,918 14,900 -454 Hover/Click
Feb22 210818 193.60 195.70 190.10 191.71 -2.22 2,446 7,413 -495 Hover/Click
Mar22 210818 194.24 196.52 191.10 192.60 -2.19 2,415 13,037 +195 Hover/Click
Apr22 210818 208.18 208.19 202.90 204.43 -2.07 928 6,251 -290 Hover/Click
May22 210818 208.06 208.10 202.90 204.38 -2.02 651 3,491 +152 Hover/Click
Jun22 210818 206.95 206.95 201.35 203.17 -1.96 735 5,115 +4 Hover/Click
Total Volume and Open Interest 213,070 373,457 +1,644  
e-miNY RBOB Gasoline(NYM)
Sep21 210818 214.77 214.77 214.77 214.77 -1.79 2 5 +2  
Oct21 210818 201.62 201.62 201.62 201.62 -2.35        
Nov21 210818 196.81 196.81 196.81 196.81 -2.32        
Dec21 210818 193.40 193.40 193.40 193.40 -2.29        
Total Volume and Open Interest 2 5 +2  
Natural Gas(NYM) Weekly Monthly
Sep21 210818 3.826 3.875 3.789 3.852 +0.015 101,673 114,412 -7,724 Hover/Click
Oct21 210818 3.844 3.890 3.801 3.866 +0.015 56,014 213,027 +3,944 Hover/Click
Nov21 210818 3.923 3.962 3.876 3.939 +0.014 26,391 189,712 +2,149 Hover/Click
Dec21 210818 4.043 4.080 3.998 4.057 +0.012 16,013 83,472 +2,550 Hover/Click
Jan22 210818 4.102 4.143 4.061 4.120 +0.014 17,648 137,627 -92 Hover/Click
Feb22 210818 4.027 4.066 3.989 4.045 +0.014 6,452 56,192 +303 Hover/Click
Mar22 210818 3.779 3.815 3.749 3.800 +0.015 9,583 103,161 +1,470 Hover/Click
Apr22 210818 3.268 3.304 3.248 3.287 +0.013 8,649 112,879 +1,127 Hover/Click
May22 210818 3.199 3.237 3.179 3.220 +0.013 4,315 99,821 +586 Hover/Click
Jun22 210818 3.226 3.265 3.212 3.250 +0.014 2,651 30,957 +208 Hover/Click
Jul22 210818 3.260 3.297 3.250 3.284 +0.014 1,424 26,483 +57 Hover/Click
Aug22 210818 3.268 3.306 3.258 3.292 +0.013 1,326 25,334 +150 Hover/Click
Sep22 210818 3.258 3.293 3.247 3.281 +0.014 2,038 26,635 +624 Hover/Click
Oct22 210818 3.292 3.320 3.270 3.303 +0.012 3,225 67,167 -55 Hover/Click
Nov22 210818 3.376 3.386 3.341 3.372 +0.011 1,891 27,778 +403 Hover/Click
Dec22 210818 3.504 3.508 3.468 3.495 +0.008 865 24,482 +139 Hover/Click
Total Volume and Open Interest 262,340 1,427,050 +6,111  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210818 68.96 70.04 67.23 68.23 -0.80 294,024 335,058 -15,262 Hover/Click
Nov21 210818 68.51 69.55 66.79 67.77 -0.84 133,647 423,272 +14,714 Hover/Click
Dec21 210818 68.02 69.00 66.29 67.26 -0.86 124,144 315,331 -891 Hover/Click
Jan22 210818 67.76 68.50 65.87 66.80 -0.87 31,881 140,240 -1,903 Hover/Click
Feb22 210818 67.20 68.03 65.51 66.38 -0.86 16,898 84,980 +1,538 Hover/Click
Mar22 210818 66.95 67.63 65.18 66.03 -0.84 22,824 109,376 -1,614 Hover/Click
Apr22 210818 66.53 67.29 64.89 65.73 -0.82 9,859 42,448 +942 Hover/Click
May22 210818 66.25 66.98 64.65 65.46 -0.80 10,074 50,576 +3,775 Hover/Click
Jun22 210818 65.94 66.70 64.43 65.21 -0.78 28,505 154,911 +1,393 Hover/Click
Jul22 210818 65.68 65.68 64.25 64.95 -0.76 4,346 37,294 +1,035 Hover/Click
Aug22 210818 64.69 64.69 64.69 64.69 -0.75 2,398 28,944 -194 Hover/Click
Sep22 210818 64.58 64.59 64.45 64.45 -0.73 2,755 42,019 -94 Hover/Click
Oct22 210818 64.32 64.32 64.19 64.19 -0.72 643 26,069 +196 Hover/Click
Nov22 210818 63.93 63.93 63.93 63.93 -0.71 180 23,828 -22 Hover/Click
Total Volume and Open Interest 736,991 2,308,072 +8,724  
Gas Oil(ICE) Weekly Monthly
Sep21 210818 567.25 575.75 556.25 570.75 -3.50 102,695 217,103 -16,770 Hover/Click
Oct21 210818 567.50 576.50 557.00 571.50 -3.50 87,228 220,268 +8,618 Hover/Click
Nov21 210818 566.25 574.75 555.50 570.00 -3.50 44,296 122,481 +151 Hover/Click
Dec21 210818 563.50 571.50 552.25 566.75 -3.50 53,621 164,034 +1,413 Hover/Click
Jan22 210818 561.50 569.25 551.00 564.75 -3.75 11,583 68,468 +463 Hover/Click
Feb22 210818 560.50 568.00 550.00 564.00 -3.50 5,852 20,366 +500 Hover/Click
Mar22 210818 564.00 567.00 549.25 562.75 -3.50 4,067 26,139 +627 Hover/Click
Apr22 210818 560.00 564.50 550.00 561.25 -3.50 2,098 13,537 -256 Hover/Click
May22 210818 557.50 563.25 552.00 559.75 -3.50 1,493 15,397 -176 Hover/Click
Jun22 210818 556.00 562.00 545.25 558.25 -3.50 7,933 65,903 -339 Hover/Click
Total Volume and Open Interest 330,574 1,035,219 -4,484  
Ethanol(CBOT)
Sep21 210818 2.220 2.220 2.220 2.220 unch        
Oct21 210818 2.207 2.207 2.207 2.207 unch        
Nov21 210818 2.207 2.207 2.207 2.207 unch        
Dec21 210818 2.207 2.207 2.207 2.207 unch        
Jan22 210818 2.137 2.137 2.137 2.137 unch        
Feb22 210818 2.137 2.137 2.137 2.137 unch        
Mar22 210818 2.137 2.137 2.137 2.137 unch        
Apr22 210818 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210818 66.69 67.47 64.39 65.46 -1.13 31,172 33,678 -2,963 Hover/Click
Oct21 210818 66.34 67.23 64.18 65.21 -1.13 55,603 95,013 +7,597 Hover/Click
Nov21 210818 65.99 66.85 63.89 64.87 -1.12 40,313 49,689 -275 Hover/Click
Dec21 210818 65.75 66.41 63.67 64.51 -1.09 30,857 117,845 -1,626 Hover/Click
Jan22 210818 65.64 65.97 63.38 64.15 -1.06 11,448 19,886 +239 Hover/Click
Feb22 210818 65.30 65.44 63.03 63.77 -1.03 3,782 11,206 -42 Hover/Click
Mar22 210818 64.77 65.04 62.69 63.42 -1.00 3,049 23,742 +154 Hover/Click
Apr22 210818 64.29 64.29 63.07 63.07 -0.97 466 11,713 +63 Hover/Click
May22 210818 63.92 63.92 62.68 62.72 -0.95 377 7,537 +0 Hover/Click
Jun22 210818 63.30 63.75 61.71 62.39 -0.90 4,409 47,786 +205 Hover/Click
Jul22 210818 62.02 62.02 62.02 62.02 -0.89 130 4,008 -52 Hover/Click
Aug22 210818 61.66 61.66 61.66 61.66 -0.86 221 3,738 +12 Hover/Click
Sep22 210818 61.32 61.32 61.32 61.32 -0.84 434 8,866 -7 Hover/Click
Oct22 210818 61.00 61.00 61.00 61.00 -0.82 5 4,382 -2 Hover/Click
Nov22 210818 60.70 60.70 60.70 60.70 -0.79 86 5,386 +30 Hover/Click
Dec22 210818 60.98 60.98 59.82 60.42 -0.76 5,428 90,270 +517 Hover/Click
Total Volume and Open Interest 190,297 604,404 +4,156  
US Dollar Index(ICE) Weekly Monthly
Sep21 210818 93.155 93.275 92.945 93.145 unch 14,708 43,607 -412 Hover/Click
Dec21 210818 93.130 93.250 92.960 93.125 +0.005 193 2,119 +111 Hover/Click
Mar22 210818 93.045 93.100 93.045 93.055 +0.010 0 165 +0 Hover/Click
Total Volume and Open Interest 14,901 45,895 -301  
Australian Dollar(CME) Weekly Monthly
Sep21 210818 72.57 72.70 72.30 72.45 -0.08 64,949 169,995 +2,361 Hover/Click
Dec21 210818 72.59 72.73 72.34 72.48 -0.08 89 542 +20 Hover/Click
Mar22 210818 72.52 72.74 72.39 72.52 -0.07 0 47 +0 Hover/Click
Total Volume and Open Interest 65,135 170,665 +2,273  
British Pound(CME) Weekly Monthly
Sep21 210818 137.45 137.87 137.32 137.63 +0.26 65,501 168,993 -1,441 Hover/Click
Dec21 210818 137.40 137.88 137.35 137.65 +0.26 39 2,577 +12 Hover/Click
Mar22 210818 137.40 137.89 137.40 137.69 +0.26 0 193 +0 Hover/Click
Total Volume and Open Interest 65,563 172,689 -2,273  
Canadian Dollar(CME) Weekly Monthly
Sep21 210818 79.20 79.37 78.96 79.16 -0.05 64,337 167,428 +3,353 Hover/Click
Dec21 210818 79.18 79.36 78.96 79.15 -0.05 364 8,427 +178 Hover/Click
Mar22 210818 79.26 79.35 79.01 79.15 -0.05 6 696 -2 Hover/Click
Jun22 210818 79.12 79.27 78.98 79.12 -0.04 2 156 -2 Hover/Click
Total Volume and Open Interest 64,743 177,346 +3,526  
Japanese Yen(CME) Weekly Monthly
Sep21 210818 91.27 91.36 90.87 91.02 -0.27 99,232 196,085 -3,393 Hover/Click
Dec21 210818 91.36 91.43 90.95 91.09 -0.27 255 999 +1 Hover/Click
Mar22 210818 91.25 91.54 91.10 91.22 -0.26 99 10 +2 Hover/Click
Total Volume and Open Interest 99,909 197,350 -3,704  
Swiss Franc(CME) Weekly Monthly
Sep21 210818 109.42 109.64 108.81 109.17 -0.22 19,373 44,511 -989 Hover/Click
Dec21 210818 109.74 109.89 109.07 109.42 -0.23 34 570 +7 Hover/Click
Mar22 210818 109.72 110.15 109.39 109.72 -0.22 0 35 +0 Hover/Click
Total Volume and Open Interest 19,407 45,132 -982  
EuroFX(CME) Weekly Monthly
Sep21 210818 117.18 117.49 116.99 117.18 +0.01 100,012 665,682 -1,391 Hover/Click
Dec21 210818 117.36 117.69 117.21 117.39 +0.01 503 8,143 +105 Hover/Click
Mar22 210818 117.64 117.93 117.47 117.65 +0.01 102 9,859 +81 Hover/Click
Total Volume and Open Interest 101,196 685,120 -2,263  
Mexican Peso(CME) Weekly Monthly
Sep21 210818 497.88 499.63 497.00 498.25 +0.50 31,695 162,427 +1,946 Hover/Click
Dec21 210818 492.13 493.25 491.00 492.13 +0.63 83 2,861 +27 Hover/Click
Total Volume and Open Interest 31,778 165,289 +1,967  
Brazilian Real(CME) Weekly Monthly
Sep21 210818 188.80 189.65 184.90 186.35 -3.10 6,139 34,974 +56 Hover/Click
Oct21 210818 187.85 188.85 184.20 185.60 -3.10 37 348 +10  
Nov21 210818 184.90 184.90 184.00 184.90 -3.00 0 17 +0  
Dec21 210818 183.80 186.85 182.90 183.85 -2.95 1 40 +1 Hover/Click
Total Volume and Open Interest 6,177 35,379 +67  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210818 165~000 165~110 164~170 165~020 -0~020 324,340 1,203,967 -92 Hover/Click
Dec21 210818 163~160 163~250 163~000 163~160 -0~030 4,682 12,268 +2,548 Hover/Click
Mar22 210818 163~160 163~160 163~160 163~160 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 329,022 1,216,236 +2,456  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210818 134~070 134~100 133~290 134~045 -0~040 1,375,814 4,034,247 +9,268 Hover/Click
Dec21 210818 133~200 133~230 133~100 133~175 -0~040 31,409 50,231 +16,970 Hover/Click
Mar22 210818 133~155 133~155 133~155 133~155 -0~040       Hover/Click
Total Volume and Open Interest 1,407,223 4,084,478 +26,238  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210818 124~032 124~052 123~296 124~024 -0~016 708,692 3,470,497 +29,672 Hover/Click
Dec21 210818 123~202 123~220 123~144 123~194 -0~016 16,495 40,577 +7,398 Hover/Click
Mar22 210818 123~194 123~194 123~194 123~194 -0~016       Hover/Click
Total Volume and Open Interest 725,187 3,511,074 +37,070  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210818 110~082 110~086 110~074 110~082 -0~001 234,234 1,955,045 -9,789 Hover/Click
Dec21 210818 110~027 110~033 110~020 110~026 -0~002 2,989 12,859 +1,389 Hover/Click
Mar22 210818 110~026 110~026 110~026 110~026 -0~002       Hover/Click
Total Volume and Open Interest 237,223 1,967,904 -8,400  
Eurodollars(CME) Weekly Monthly
Sep21 210818 99.872 99.872 99.868 99.872 +0.002 72,268 1,008,701 +6,908  
Dec21 210818 99.820 99.825 99.815 99.820 +0.005 61,419 1,040,688 +1,817  
Mar22 210818 99.845 99.855 99.840 99.850 +0.005 73,130 915,128 +717  
Jun22 210818 99.805 99.810 99.790 99.805 +0.005 105,220 800,221 -1,485  
Sep22 210818 99.705 99.710 99.685 99.705 unch 159,372 707,102 +6,535  
Dec22 210818 99.540 99.550 99.515 99.545 unch 147,404 920,441 +6,337  
Mar23 210818 99.440 99.450 99.405 99.440 -0.005 150,138 987,122 -419  
Jun23 210818 99.315 99.320 99.270 99.310 -0.010 162,207 768,952 -14,762  
Sep23 210818 99.105 99.115 99.060 99.105 -0.010 142,369 694,533 +2,860  
Dec23 210818 99.005 99.020 98.960 99.005 -0.015 181,174 966,674 +9,449  
Mar24 210818 98.925 98.935 98.870 98.915 -0.015 86,849 384,338 +3,786  
Jun24 210818 98.840 98.850 98.790 98.830 -0.020 79,313 383,910 +582  
Sep24 210818 98.765 98.780 98.715 98.755 -0.020 100,809 428,323 +22,071  
Dec24 210818 98.690 98.700 98.640 98.675 -0.020 91,594 877,629 +715  
Mar25 210818 98.640 98.650 98.595 98.625 -0.020 39,523 323,952 -1,573  
Jun25 210818 98.590 98.595 98.540 98.570 -0.020 42,672 190,292 +4,211  
Sep25 210818 98.535 98.545 98.490 98.520 -0.020 66,517 183,356 +3,530  
Dec25 210818 98.475 98.485 98.430 98.460 -0.020 33,721 169,916 -514  
Total Volume and Open Interest 1,865,992 12,108,469 -86,409  
Ultra T-Bond(CBOT)
Sep21 210818 199~08 200~06 198~19 199~19 +0~06 143,471 1,248,282 +5,622  
Dec21 210818 197~21 198~14 196~28 197~28 +0~06 5,014 65,432 +7,077  
Mar22 210818 197~28 197~28 197~28 197~28 +0~06        
Total Volume and Open Interest 148,485 1,313,714 +12,699  
Ultra 10-Yr T-Note(CBOT)
Sep21 210818 150~085 150~125 149~250 150~050 -0~065 238,798 1,435,141 -5,286  
Dec21 210818 148~135 148~160 147~285 148~085 -0~065 9,919 59,127 +5,213  
Mar22 210818 148~085 148~085 148~085 148~085 -0~065        
Total Volume and Open Interest 248,717 1,494,268 -73  
30 Day Federal Funds(CBOT)
Aug21 210818 99.902 99.905 99.902 99.902 -0.003 2,460 113,339 -459  
Sep21 210818 99.905 99.910 99.905 99.905 unch 5,195 92,921 +464  
Oct21 210818 99.905 99.910 99.905 99.910 unch 3,272 84,613 +1,837  
Nov21 210818 99.910 99.915 99.910 99.915 unch 377 93,428 -101  
Dec21 210818 99.915 99.915 99.910 99.915 unch 93 53,302 -43  
Jan22 210818 99.915 99.915 99.910 99.915 unch 1,461 78,566 +1,088  
Total Volume and Open Interest 36,453 1,001,219 +1,997  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210818 152.43 152.46 152.34 152.37 -0.09 571 17,929 -74 Hover/Click
Dec21 210818 152.34 152.34 152.34 152.34 -0.09 0 1 +0 Hover/Click
Mar22 210818 152.34 152.34 152.34 152.34 -0.09       Hover/Click
Total Volume and Open Interest 571 17,930 -74  
Euro-Buxl(EUREX)
Sep21 210818 217.22 218.04 216.88 217.54 +0.36 63,414 320,363 +7,977  
Dec21 210818 216.08 216.08 215.76 215.88 +0.36 5,338 21,460 +5,277  
Mar22 210818 214.74 214.74 214.74 214.74 +0.36        
Total Volume and Open Interest 68,752 341,823 +13,254  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210818 176.81 177.08 176.71 176.92 +0.12 468,506 1,542,377 +11,001 Hover/Click
Dec21 210818 173.84 174.15 173.84 173.99 +0.10 891 19,936 -130 Hover/Click
Mar22 210818 176.07 176.07 176.07 176.07 +0.12       Hover/Click
Total Volume and Open Interest 469,397 1,562,313 +10,871  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210818 135.31 135.37 135.27 135.33 +0.05 242,034 1,433,841 -378 Hover/Click
Dec21 210818 136.15 136.16 136.11 136.13 +0.05 6,620 35,963 +5,290 Hover/Click
Mar22 210818 137.33 137.33 137.33 137.33 +0.05       Hover/Click
Total Volume and Open Interest 248,654 1,469,804 +4,912  
Euro-Schatz(EUREX)
Sep21 210818 112.32 112.33 112.31 112.33 +0.01 145,560 1,393,735 -31,553  
Dec21 210818 112.35 112.35 112.34 112.35 +0.01 6,201 6,893 +5,212  
Mar22 210818 112.33 112.33 112.33 112.33 +0.01        
Total Volume and Open Interest 151,761 1,400,628 -26,341  
3-Mth Euribor(EUREX)
Sep21 210818 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210818 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210818 100.535 100.535 100.535 100.535 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,963 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210818 129~29 130~04 129~22 129~26 -0~01 205,788 741,484 +8,691 Hover/Click
Dec21 210818 128~26 129~01 128~25 128~26 -0~01 5,012 5,197 +5,002 Hover/Click
Total Volume and Open Interest 210,800 746,681 +13,693  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210818 99.93 99.93 99.92 99.93 unch 12,182 493,166 -2,126  
Dec21 210818 99.88 99.89 99.88 99.88 unch 11,646 461,593 -662  
Mar22 210818 99.70 99.71 99.69 99.70 +0.01 19,013 467,337 +2,480  
Jun22 210818 99.59 99.60 99.58 99.60 +0.01 32,611 309,283 -2,003  
Sep22 210818 99.52 99.54 99.51 99.53 +0.01 36,355 358,387 +1,629  
Dec22 210818 99.48 99.49 99.47 99.48 +0.02 37,140 420,696 +3,352  
Total Volume and Open Interest 281,403 4,528,287 +6,626  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210818 100.540 100.545 100.540 100.545 unch 12,274 402,812 +641  
Dec21 210818 100.535 100.540 100.535 100.540 unch 20,450 413,608 -1,259  
Mar22 210818 100.530 100.535 100.530 100.535 unch 11,623 293,734 -206  
Total Volume and Open Interest 371,148 4,228,384 -29,439  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210818 99.98 99.99 99.98 99.99 unch 1,074 114,399 -512  
Dec21 210818 99.97 99.98 99.96 99.98 +0.01 833 126,353 -85  
Mar22 210818 99.94 99.95 99.94 99.95 unch 11,372 139,253 -572  
Jun22 210818 99.90 99.91 99.89 99.90 unch 10,174 166,896 +526  
Sep22 210818 99.80 99.82 99.79 99.80 unch 8,072 118,739 +509  
Dec22 210818 99.68 99.69 99.66 99.68 unch 8,270 94,732 +1,475  
Mar23 210818 99.55 99.56 99.53 99.55 unch 2,823 51,271 -150  
Jun23 210818 99.44 99.45 99.42 99.44 unch 2,903 51,154 -1,115  
Sep23 210818 99.35 99.36 99.33 99.33 -0.01 216 5,909 -50  
Dec23 210818 99.26 99.27 99.26 99.26 unch 0 2,085 +0  
Total Volume and Open Interest 45,737 871,173 +26  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210818 98.88 98.91 98.86 98.87 unch 150,066 1,277,266 -7,185  
Dec21 210818 98.83 98.83 98.83 98.83 unch        
Total Volume and Open Interest 150,066 1,277,266 -7,185  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210818 99.74 99.76 99.73 99.75 +0.01 116,968 833,848 +19,434  
Dec21 210818 99.64 99.64 99.64 99.64 +0.01 0 3 +0  
Total Volume and Open Interest 116,968 833,851 +19,434  
Gold(CMX) Weekly Monthly
Aug21 210818 1787.8 1791.5 1779.0 1781.6 -3.4 219 255 +1 Hover/Click
Oct21 210818 1785.9 1793.2 1777.0 1782.3 -3.4 4,522 45,810 -605 Hover/Click
Dec21 210818 1787.8 1795.7 1778.8 1784.4 -3.4 137,698 391,126 +4,770 Hover/Click
Feb22 210818 1790.4 1797.5 1782.4 1786.4 -3.4 677 22,810 +394 Hover/Click
Apr22 210818 1793.9 1798.7 1783.9 1788.4 -3.4 335 11,195 +141 Hover/Click
Jun22 210818 1792.9 1800.0 1785.0 1790.2 -3.4 142 5,737 +94 Hover/Click
Aug22 210818 1791.9 1791.9 1791.9 1791.9 -3.3 10 804 +0 Hover/Click
Oct22 210818 1793.4 1793.4 1793.4 1793.4 -3.2 2 358 +0 Hover/Click
Dec22 210818 1794.6 1797.8 1794.6 1794.8 -3.4 3 1,987 +1 Hover/Click
Feb23 210818 1797.8 1797.8 1797.8 1797.8 -3.4       Hover/Click
Apr23 210818 1801.0 1801.0 1801.0 1801.0 -3.4       Hover/Click
Jun23 210818 1804.2 1804.2 1804.2 1804.2 -3.4 0 8 +0 Hover/Click
Total Volume and Open Interest 144,466 481,640 +5,060  
Silver(CMX) Weekly Monthly
Sep21 210818 2366.0 2383.0 2326.5 2342.2 -23.7 42,361 71,277 -4,426 Hover/Click
Dec21 210818 2370.5 2387.5 2331.5 2347.0 -23.7 9,010 73,556 +2,225 Hover/Click
Mar22 210818 2374.5 2393.0 2341.5 2352.3 -23.7 785 6,625 +272 Hover/Click
May22 210818 2356.5 2387.5 2349.0 2356.6 -23.5 33 1,668 +2 Hover/Click
Jul22 210818 2390.5 2392.0 2350.0 2360.6 -23.5 33 976 +22 Hover/Click
Sep22 210818 2357.0 2398.5 2357.0 2364.7 -23.5 2 153 +0 Hover/Click
Dec22 210818 2402.0 2406.0 2356.5 2370.6 -23.5 0 102 +0 Hover/Click
Total Volume and Open Interest 52,311 155,906 -1,890  
Platinum(NYMEX) Weekly Monthly
Oct21 210818 994.7 1009.7 985.2 996.4 +2.6 10,725 56,711 -704 Hover/Click
Jan22 210818 995.7 1011.1 987.7 998.6 +2.4 165 4,413 -6 Hover/Click
Apr22 210818 1004.0 1010.7 993.0 1001.4 +2.3 10 366 -1 Hover/Click
Jul22 210818 1003.0 1004.3 1003.0 1004.3 +2.4 7 60 +0 Hover/Click
Total Volume and Open Interest 10,913 61,655 -710  
Palladium(NYMEX) Weekly Monthly
Sep21 210818 2481.00 2538.50 2412.50 2423.30 -72.30 2,462 6,373 -176 Hover/Click
Dec21 210818 2487.00 2535.00 2420.00 2430.00 -71.90 397 4,267 +208 Hover/Click
Mar22 210818 2470.00 2470.00 2430.60 2430.60 -72.00 2 24 +0 Hover/Click
Total Volume and Open Interest 2,861 10,666 +32  
Copper(CMX) Weekly Monthly
Sep21 210818 422.50 424.95 409.85 412.00 -8.60 58,061 61,748 -5,664 Hover/Click
Dec21 210818 422.35 424.90 410.00 412.00 -8.45 29,091 87,887 +809 Hover/Click
Mar22 210818 422.45 424.40 410.25 412.15 -8.25 4,598 36,612 +956 Hover/Click
May22 210818 423.35 424.35 411.00 412.15 -8.15 1,072 6,176 +40 Hover/Click
Jul22 210818 422.75 423.75 410.10 411.95 -8.05 542 2,009 +376 Hover/Click
Total Volume and Open Interest 95,170 205,220 -3,335  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210818 35212 35286 34790 34887 -372 151,693 114,717 +2,449 Hover/Click
Dec21 210818 35099 35160 34684 34768 -371 149 908 -2 Hover/Click
Mar22 210818 34674 34674 34629 34674 -388 2 12 +0 Hover/Click
Jun22 210818 34557 34557 34557 34557 -387 0 1 +0 Hover/Click
Total Volume and Open Interest 151,844 115,638 +2,447  
S & P 500(CME) Weekly Monthly
Sep21 210818 4394.50 4447.75 4382.50 4394.50 -49.00 1,800 35,516 +700  
Dec21 210818 4384.50 4384.50 4384.50 4384.50 -49.00        
Mar22 210818 1100.30 1100.30 1100.30 1100.30 -49.30        
Jun22 210818 1089.60 1089.60 1089.60 1089.60 -49.50        
Total Volume and Open Interest 1,800 35,590 +700  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210818 4436.75 4449.75 4381.50 4394.50 -49.00 1,239,520 2,583,412 -13,566 Hover/Click
Dec21 210818 4428.00 4439.25 4371.50 4384.50 -49.00 2,265 88,090 +762 Hover/Click
Mar22 210818 4418.75 4432.00 4365.00 4377.00 -49.50 643 1,629 +100 Hover/Click
Jun22 210818 4366.50 4366.50 4366.50 4366.50 -49.50 0 45,879 +0 Hover/Click
Total Volume and Open Interest 1,242,428 2,719,377 -12,704  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210818 14970.25 15037.25 14806.50 14849.25 -148.25 590,789 232,064 +1,600 Hover/Click
Dec21 210818 14956.25 15022.75 14796.50 14837.00 -148.25 1,190 2,453 +79 Hover/Click
Mar22 210818 14979.25 15015.00 14803.75 14832.25 -149.00 11 39 +1 Hover/Click
Total Volume and Open Interest 591,990 234,561 +1,680  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210818 2684.70 2700.60 2653.20 2663.30 -25.80 8,060 43,473 +341 Hover/Click
Dec21 210818 2653.00 2691.10 2649.10 2656.80 -25.80 1 17 +0 Hover/Click
Mar22 210818 2678.50 2678.50 2678.50 2678.50 -26.30       Hover/Click
Total Volume and Open Interest 8,061 43,490 +341  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210818 20.40 21.95 20.00 21.71 +1.54 72,964 178,736 +10,054  
Oct21 210818 21.90 23.00 21.55 22.93 +1.25 16,010 42,880 +1,187  
Nov21 210818 22.50 23.40 22.30 23.34 +1.03 7,197 29,095 -159  
Total Volume and Open Interest 150,746 324,831 -1,054  
S & P 600(CME)
Sep21 210818 1312.30 1312.30 1312.30 1312.30 -11.40        
Dec21 210818 1313.20 1313.20 1313.20 1313.20 -11.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210818 2171.60 2191.30 2143.60 2155.00 -19.40 163,957 441,858 -448 Hover/Click
Dec21 210818 2169.40 2185.90 2139.80 2150.40 -19.20 619 1,778 +4 Hover/Click
Mar22 210818 2147.40 2147.40 2147.40 2147.40 -18.80 0 1 +0 Hover/Click
Total Volume and Open Interest 164,576 443,637 -444  
Nikkei 225(CME)
Sep21 210818 27460 27675 27345 27425 -40 4,303 15,895 -188  
Dec21 210818 27220 27515 27205 27265 -45 44 138 +10  
Total Volume and Open Interest 4,347 16,033 -178  
Nikkei 225(SGX) Weekly Monthly
Sep21 210818 27330 27665 27225 27580 +180 53,488 125,601 -2,880  
Dec21 210818 27155 27400 27155 27400 +180 108 11,379 +9  
Mar22 210818 27365 27365 27365 27365 +185 0 623 +0  
Total Volume and Open Interest 53,619 161,382 -2,848  
Nikkei 225 Mini(JPX)
Sep21 210818 27395 27665 27330 27600 +240 495,589 331,090 +28,511  
Dec21 210818 27100 27470 27050 27400 +230 28,217 14,552 +2,452  
Mar22 210818 27050 27400 27000 27340 +230 573 3,051 +43  
Total Volume and Open Interest 535,753 355,402 +31,756  
Nikkei 225(JPX)
Sep21 210818 27400 27660 27330 27600 +240 34,104 202,266 +2,506  
Dec21 210818 27180 27460 27140 27400 +230 475 49,119 +2,090  
Mar22 210818 27190 27370 27190 27340 +230 16 3,507 +11  
Total Volume and Open Interest 34,599 303,671 +4,258  
Nikkei 225(CME) Yen
Sep21 210818 27440 27665 27330 27415 -40 29,052 51,919 +2,817  
Dec21 210818 27380 27440 27170 27220 -40 12 104 +10  
Mar22 210818 27180 27180 27180 27180 -5        
Total Volume and Open Interest 29,064 52,023 +2,827  
Nikkei 225(CME) e-Mini Yen
Sep21 210818 27420 27420 27420 27420 -40        
Dec21 210818 27220 27220 27220 27220 -40        
Mar22 210818 27180 27180 27180 27180 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210818 6844.5 6844.5 6736.0 6770.5 -50.0 104,796 250,794 -2,349  
Sep21 210818 6834.0 6842.5 6734.0 6767.0 -50.0 60,842 40,839 +3,437  
Oct21 210818 6752.0 6752.0 6752.0 6752.0 -50.5        
Dec21 210818 6761.0 6766.0 6736.5 6736.5 -50.5 3 28,537 -3  
Mar22 210818 6718.0 6718.0 6718.0 6718.0 -51.0        
Jun22 210818 6586.5 6586.5 6586.5 6586.5 -51.0        
Total Volume and Open Interest 165,641 329,674 +1,085  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210818 25700 25954 25554 25757 +74 107,259 93,934 +3,727  
Sep21 210818 25631 25869 25472 25670 +62 575 4,883 +272  
Total Volume and Open Interest 107,946 104,023 +4,025  
DAX(EUREX) Weekly Monthly
Sep21 210818 15881.0 15970.0 15863.0 15956.0 +49.0 59,897 84,523 +3,520  
Dec21 210818 15915.0 15930.0 15850.0 15930.0 +49.0 22 444 -1  
Mar22 210818 15908.0 15908.0 15908.0 15908.0 +48.0 0 54 +0  
Total Volume and Open Interest 59,919 85,021 +3,519  
Mini-DAX(EUREX)
Sep21 210818 15881.0 15975.0 15863.0 15956.0 +49.0 36,324 17,920 +1,257  
Dec21 210818 15915.0 15930.0 15851.0 15930.0 +49.0 26 445 -1  
Mar22 210818 15851.0 15908.0 15851.0 15908.0 +48.0 0 17 +0  
Total Volume and Open Interest 36,350 18,382 +1,256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210818 4185 4206 4166 4186 -7 624,552 2,990,168 +58,240  
Dec21 210818 4170 4171 4158 4161 -7 49,185 206,569 +33,998  
Mar22 210818 4145 4145 4145 4145 -7 0 7,596 +0  
Total Volume and Open Interest 673,737 3,221,269 +92,238  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210818 12489 12564 12458 12539 +67 20,729 143,724 +624  
Dec21 210818 12468 12521 12465 12504 +67 27 1,030 +21  
Mar22 210818 12381 12381 12381 12381 +65 1 3 +1  
Total Volume and Open Interest 20,757 144,757 +646  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210818 7133.50 7171.50 7090.00 7128.50 -9.00 91,533 601,970 +1,556  
Dec21 210818 7095.50 7095.50 7095.50 7095.50 -9.00 4 2,620 -2  
Mar22 210818 7024.00 7024.00 7024.00 7024.00 -9.00 0 69 +0  
Total Volume and Open Interest 91,537 604,664 +1,554  
SPI 200(SFE) Weekly Monthly
Sep21 210818 7429.0 7465.0 7368.0 7427.0 -18.0 34,857 280,067 +1,025  
Dec21 210818 7380.0 7398.0 7352.0 7398.0 -18.0 2 150 +1  
Mar22 210818 7331.0 7331.0 7331.0 7331.0 -18.0        
Total Volume and Open Interest 35,245 281,341 +1,140  
FTSE MIB(ISE)
Sep21 210818 26245.00 26375.00 26150.00 26356.00 +140.00 13,893 85,993 +1,840  
Dec21 210818 25960.00 25995.00 25785.00 25994.00 +138.00 20 815 +15  
Mar22 210818 25809.00 25809.00 25809.00 25809.00 +138.00 0 7 +0  
Total Volume and Open Interest 13,913 86,815 +1,855  
KOSPI 200(KFE)
Sep21 210818 411.30 415.30 409.00 413.05 +1.30 0 267,232 +0  
Dec21 210818 410.95 414.75 408.70 412.70 +1.45 0 31,652 +0  
Mar22 210818 407.00 407.00 407.00 407.00 +0.20 0 2,338 +0  
Total Volume and Open Interest 0 318,941 +0  
GSCI(CME) Weekly Monthly
Sep21 210818 518.00 518.00 508.15 512.00 -8.15 65 1,689 -2  
Oct21 210818 514.00 514.00 514.00 514.00 -8.15        
Nov21 210818 516.00 516.00 516.00 516.00 -4.15        
Total Volume and Open Interest 65 1,689 -339  
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