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 Thu August 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210819 1358.00 1358.00 1316.75 1323.00 -35.25 12,021 33,982 -165 Hover/Click
Nov21 210819 1351.75 1351.75 1314.25 1320.00 -33.25 86,757 370,274 -1,500 Hover/Click
Jan22 210819 1355.25 1355.25 1318.75 1324.50 -32.75 11,944 71,638 +419 Hover/Click
Mar22 210819 1353.00 1353.00 1318.75 1324.25 -29.75 10,923 97,990 +843 Hover/Click
May22 210819 1350.00 1350.50 1319.75 1324.50 -28.25 4,112 43,309 +739 Hover/Click
Jul22 210819 1347.75 1347.75 1318.50 1323.50 -26.50 3,328 24,308 +537 Hover/Click
Aug22 210819 1328.75 1330.00 1306.00 1310.75 -25.00 282 1,558 +59 Hover/Click
Sep22 210819 1272.00 1272.00 1265.00 1269.75 -22.50 561 2,496 +316 Hover/Click
Nov22 210819 1260.00 1260.00 1234.50 1240.75 -20.75 1,268 17,334 +188 Hover/Click
Jan23 210819 1245.75 1245.75 1233.25 1238.00 -20.50 62 1,005 +4 Hover/Click
Mar23 210819 1220.25 1220.25 1213.00 1218.00 -18.00 208 1,132 +61 Hover/Click
May23 210819 1212.75 1212.75 1209.50 1212.75 -18.00 37 163 +12 Hover/Click
Jul23 210819 1214.25 1214.25 1211.75 1214.25 -18.00 9 118 -1 Hover/Click
Aug23 210819 1208.75 1208.75 1208.75 1208.75 -18.00       Hover/Click
Total Volume and Open Interest 131,519 665,803 +1,505  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210819 357.60 357.60 349.80 351.50 -6.10 14,563 46,550 -1,184 Hover/Click
Oct21 210819 356.60 356.60 348.50 350.40 -6.40 6,485 39,522 +1,089 Hover/Click
Dec21 210819 360.00 360.00 351.80 353.60 -6.70 30,007 160,344 -1,404 Hover/Click
Jan22 210819 360.20 360.20 352.50 354.00 -6.70 3,673 32,474 +537 Hover/Click
Mar22 210819 359.40 359.60 353.00 354.40 -6.00 3,625 38,385 -39 Hover/Click
May22 210819 360.60 360.60 354.10 355.70 -5.30 1,901 20,709 +132 Hover/Click
Jul22 210819 361.80 361.80 356.10 357.90 -4.80 1,096 13,769 +158 Hover/Click
Aug22 210819 358.80 358.80 353.70 355.30 -4.30 118 3,216 +7 Hover/Click
Sep22 210819 352.00 352.60 348.00 349.90 -3.50 35 2,824 +12 Hover/Click
Oct22 210819 343.50 343.50 339.80 341.50 -2.90 10 2,667 -4 Hover/Click
Total Volume and Open Interest 61,603 367,632 -706  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210819 61.90 61.90 60.26 60.60 -1.33 12,525 54,746 -3,491 Hover/Click
Oct21 210819 61.43 61.46 59.78 60.05 -1.49 12,523 47,894 -1,241 Hover/Click
Dec21 210819 61.36 61.40 59.68 59.92 -1.56 39,297 175,956 +890 Hover/Click
Jan22 210819 61.21 61.21 59.46 59.69 -1.57 4,637 54,459 +392 Hover/Click
Mar22 210819 60.71 60.71 58.93 59.14 -1.57 4,473 39,519 -537 Hover/Click
May22 210819 60.03 60.03 58.33 58.55 -1.53 2,448 24,805 +137 Hover/Click
Jul22 210819 59.09 59.10 57.65 57.89 -1.45 2,462 19,805 +648 Hover/Click
Aug22 210819 58.07 58.07 56.86 57.05 -1.41 576 1,823 +5 Hover/Click
Sep22 210819 57.23 57.23 56.10 56.36 -1.31 254 2,051 +63 Hover/Click
Oct22 210819 55.67 56.05 55.55 55.78 -1.27 168 2,833 +28 Hover/Click
Total Volume and Open Interest 79,671 436,726 -3,093  
Canola(WCE) Weekly Monthly
Nov21 210819 901.9 906.8 882.4 890.8 -14.0 8,350 120,768 +581 Hover/Click
Jan22 210819 887.1 891.1 868.2 877.3 -13.2 2,591 57,365 +48 Hover/Click
Mar22 210819 868.9 869.6 850.3 859.3 -12.6 1,255 22,179 +292 Hover/Click
May22 210819 847.4 847.4 827.4 836.0 -14.1 952 7,311 -202 Hover/Click
Jul22 210819 822.5 822.5 800.8 809.4 -14.2 619 5,033 +287 Hover/Click
Total Volume and Open Interest 13,781 214,165 +1,014  
Corn(CBOT) Weekly Monthly
Sep21 210819 560.50 560.50 546.75 550.00 -11.75 67,739 153,873 -9,972 Hover/Click
Dec21 210819 563.00 563.50 546.50 550.75 -14.25 121,559 766,983 +3,124 Hover/Click
Mar22 210819 570.25 570.75 554.00 558.25 -14.00 16,880 205,680 +18 Hover/Click
May22 210819 574.50 575.00 558.25 562.75 -14.00 6,984 92,786 +1,663 Hover/Click
Jul22 210819 574.75 574.75 557.75 561.50 -14.50 5,348 86,739 +816 Hover/Click
Sep22 210819 527.00 527.00 514.00 517.25 -11.00 1,090 42,277 +121 Hover/Click
Dec22 210819 515.00 515.00 505.00 508.00 -7.75 2,932 77,662 -106 Hover/Click
Mar23 210819 522.25 522.25 512.25 515.00 -7.50 87 3,092 +18 Hover/Click
May23 210819 526.00 526.00 516.50 518.75 -7.50 0 294 +0 Hover/Click
Jul23 210819 528.00 528.00 518.75 521.00 -7.25 21 1,169 +7 Hover/Click
Total Volume and Open Interest 222,715 1,435,341 -4,327  
Wheat(CBOT) Weekly Monthly
Sep21 210819 737.00 737.00 716.00 727.50 -9.75 63,610 67,603 -12,884 Hover/Click
Dec21 210819 751.00 751.00 730.75 742.75 -8.50 77,753 195,850 +2,251 Hover/Click
Mar22 210819 764.50 764.50 744.00 756.25 -7.75 18,294 63,575 +627 Hover/Click
May22 210819 763.75 765.75 747.75 760.25 -6.75 5,384 15,139 +910 Hover/Click
Jul22 210819 728.25 730.25 714.75 725.75 -5.25 5,503 29,495 +881 Hover/Click
Sep22 210819 727.50 727.50 714.75 726.25 -4.00 816 4,208 +80 Hover/Click
Total Volume and Open Interest 172,850 390,322 -7,334  
Wheat(KCBT) Weekly Monthly
Sep21 210819 722.50 722.75 707.00 715.50 -8.25 21,137 41,338 -4,970 Hover/Click
Dec21 210819 735.50 735.50 719.75 728.25 -8.50 25,833 118,300 +3,294 Hover/Click
Mar22 210819 743.25 743.25 729.00 737.25 -8.25 7,663 46,315 +692 Hover/Click
May22 210819 743.00 743.00 730.50 739.00 -7.25 1,662 10,608 +478 Hover/Click
Jul22 210819 713.00 715.25 705.25 713.50 -4.50 1,632 9,167 +196 Hover/Click
Sep22 210819 712.75 717.50 707.50 716.75 -3.50 280 1,741 +62 Hover/Click
Dec22 210819 717.00 724.50 714.75 723.00 -3.25 758 1,995 +9 Hover/Click
Total Volume and Open Interest 58,976 229,763 -235  
Wheat(MGE) Weekly Monthly
Sep21 210819 921.00 925.75 910.00 917.00 -6.00 7,611 22,396 -1,868 Hover/Click
Dec21 210819 906.75 914.50 900.00 904.50 -6.50 8,259 37,898 +1,551 Hover/Click
Mar22 210819 898.00 903.00 890.00 894.75 -5.50 929 11,409 +172 Hover/Click
May22 210819 887.25 887.50 880.50 884.50 -5.00 154 3,260 +34 Hover/Click
Jul22 210819 871.25 871.75 866.00 870.00 -3.75 46 990 +11 Hover/Click
Sep22 210819 770.75 777.50 770.75 777.50 -2.75 41 1,023 -9 Hover/Click
Total Volume and Open Interest 17,044 77,366 -108  
Oats(CBOT) Weekly Monthly
Sep21 210819 493.75 493.75 483.75 492.25 -2.00 47 207 +2 Hover/Click
Dec21 210819 489.50 492.50 480.00 490.75 +3.50 511 4,128 +78 Hover/Click
Mar22 210819 485.25 489.50 480.00 488.25 +1.75 12 248 +2 Hover/Click
May22 210819 485.00 486.00 480.00 486.00 +0.75 4 60 +1 Hover/Click
Total Volume and Open Interest 574 4,660 +83  
Rough Rice(CBOT) Weekly Monthly
Sep21 210819 13.26 13.28 13.18 13.19 -0.09 852 3,797 -681 Hover/Click
Nov21 210819 13.51 13.51 13.40 13.41 -0.10 737 3,368 +645 Hover/Click
Jan22 210819 13.60 13.65 13.57 13.57 -0.07 0 266 +0 Hover/Click
Mar22 210819 13.66 13.66 13.66 13.66 -0.04 0 235 +0 Hover/Click
Total Volume and Open Interest 1,589 7,668 -36  
Live Cattle(CME) Weekly Monthly
Aug21 210819 123.600 123.750 123.050 123.400 -0.635 1,400 6,111 -643 Hover/Click
Oct21 210819 128.300 128.735 127.800 128.150 -0.900 17,134 120,098 -1,477 Hover/Click
Dec21 210819 133.950 134.250 133.485 133.985 -0.590 8,762 65,331 +443 Hover/Click
Feb22 210819 137.685 138.000 137.400 137.900 -0.430 7,635 47,107 +820 Hover/Click
Apr22 210819 140.435 140.630 140.050 140.485 -0.550 3,518 32,413 +396 Hover/Click
Jun22 210819 134.500 134.985 134.380 134.785 -0.595 658 10,480 +60 Hover/Click
Total Volume and Open Interest 39,410 286,144 -361  
Feeder Cattle(CME) Weekly Monthly
Aug21 210819 158.435 158.500 157.630 158.285 -0.565 770 3,759 -337 Hover/Click
Sep21 210819 162.900 163.200 162.035 162.900 -0.450 4,446 10,701 -743 Hover/Click
Oct21 210819 165.535 165.850 164.735 165.485 -0.345 4,561 17,255 +668 Hover/Click
Nov21 210819 167.235 167.500 166.330 166.950 -0.380 1,763 8,323 +62 Hover/Click
Jan22 210819 166.630 167.050 166.130 166.535 -0.450 702 5,085 +20 Hover/Click
Mar22 210819 166.685 167.200 166.400 166.950 -0.235 241 2,896 +24 Hover/Click
Apr22 210819 167.785 168.250 167.550 168.080 -0.370 46 569 +2 Hover/Click
Total Volume and Open Interest 12,561 49,341 -297  
Lean Hogs(CME) Weekly Monthly
Oct21 210819 88.650 89.200 86.600 86.930 -2.170 13,393 100,829 -548 Hover/Click
Dec21 210819 81.750 82.130 80.200 80.550 -1.580 6,145 70,501 +649 Hover/Click
Feb22 210819 84.000 84.550 82.950 83.230 -1.250 4,223 41,039 +151 Hover/Click
Apr22 210819 86.200 86.530 85.030 85.300 -1.150 1,193 27,021 -160 Hover/Click
May22 210819 88.080 88.180 87.750 88.080 -1.000 10 691 -4  
Jun22 210819 93.500 93.700 92.180 92.530 -1.050 469 14,377 +45 Hover/Click
Jul22 210819 92.850 93.000 91.700 91.850 -1.000 143 3,561 +10 Hover/Click
Aug22 210819 91.000 91.250 90.400 90.430 -0.670 54 1,905 +12 Hover/Click
Total Volume and Open Interest 25,630 260,771 +155  
Class III Milk(CME) Weekly Monthly
Aug21 210819 16.05 16.05 16.02 16.03 -0.16 26 4,270 -8 Hover/Click
Sep21 210819 17.13 17.42 17.06 17.11 -0.02 416 5,018 -147 Hover/Click
Oct21 210819 17.12 17.39 17.06 17.08 -0.04 257 3,973 +118 Hover/Click
Nov21 210819 17.45 17.53 17.35 17.37 -0.04 101 2,777 -3 Hover/Click
Dec21 210819 17.47 17.52 17.40 17.40 unch 20 2,297 +1 Hover/Click
Jan22 210819 17.25 17.25 17.25 17.25 -0.08 12 1,434 +0 Hover/Click
Feb22 210819 17.30 17.30 17.30 17.30 -0.05 11 1,207 +1 Hover/Click
Mar22 210819 17.30 17.30 17.30 17.30 -0.05 10 1,105 +0 Hover/Click
Apr22 210819 17.45 17.45 17.43 17.45 unch 13 652 +1 Hover/Click
May22 210819 17.42 17.42 17.42 17.42 unch 10 656 +0 Hover/Click
Jun22 210819 17.42 17.42 17.42 17.42 -0.01 15 590 +0 Hover/Click
Jul22 210819 17.48 17.48 17.48 17.48 unch 12 187 +7 Hover/Click
Aug22 210819 17.50 17.50 17.50 17.50 -0.02 14 190 +4 Hover/Click
Total Volume and Open Interest 979 24,956 -19  
Cocoa(ICE) Weekly Monthly
Sep21 210819 2640 2672 2574 2641 +11 3,827 1,747 -2,558 Hover/Click
Dec21 210819 2666 2666 2617 2628 -45 32,535 109,647 +2,359 Hover/Click
Mar22 210819 2681 2681 2636 2648 -40 11,807 47,389 +1,367 Hover/Click
May22 210819 2670 2672 2634 2643 -40 4,318 21,568 +1,527 Hover/Click
Jul22 210819 2644 2653 2623 2632 -39 891 9,144 -194 Hover/Click
Sep22 210819 2651 2651 2618 2626 -38 417 9,488 +65 Hover/Click
Dec22 210819 2630 2636 2610 2620 -37 1,426 16,206 +811 Hover/Click
Total Volume and Open Interest 55,240 220,996 +3,378  
Coffee "C"(ICE) Weekly Monthly
Sep21 210819 179.15 179.15 175.20 178.20 -1.50 15,802 17,484 -8,118 Hover/Click
Dec21 210819 181.90 182.35 178.25 181.30 -1.55 28,841 130,179 +1,588 Hover/Click
Mar22 210819 185.00 185.05 181.05 184.05 -1.60 7,296 70,536 -155 Hover/Click
May22 210819 185.90 186.05 182.10 185.05 -1.55 2,915 26,621 +308 Hover/Click
Jul22 210819 186.70 186.85 183.30 185.80 -1.65 273 9,743 -26 Hover/Click
Sep22 210819 185.55 186.65 184.00 186.50 -1.70 131 7,913 -5 Hover/Click
Total Volume and Open Interest 55,447 282,471 -6,316  
Orange Juice(ICE) Weekly Monthly
Sep21 210819 132.05 134.80 131.45 133.15 +0.60 1,061 3,644 -689 Hover/Click
Nov21 210819 135.15 138.35 135.00 136.60 +0.35 1,010 7,553 +598 Hover/Click
Jan22 210819 137.10 139.60 136.95 137.55 +0.10 68 821 +22 Hover/Click
Mar22 210819 138.80 138.80 138.80 138.80 +0.10 12 72 +5 Hover/Click
May22 210819 140.00 140.00 140.00 140.00 +0.10 0 32 +0 Hover/Click
Jul22 210819 142.00 142.00 142.00 142.00 +0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 2,151 12,123 -64  
Sugar #11(ICE) Weekly Monthly
Oct21 210819 20.09 20.09 19.71 19.79 -0.38 51,728 408,405 +2,015 Hover/Click
Mar22 210819 20.70 20.70 20.31 20.41 -0.37 27,526 257,326 +1,990 Hover/Click
May22 210819 19.62 19.63 19.35 19.45 -0.28 12,457 120,351 +1,566 Hover/Click
Jul22 210819 18.45 18.51 18.31 18.39 -0.19 7,663 95,840 -645 Hover/Click
Oct22 210819 17.95 18.03 17.89 17.97 -0.13 2,395 70,103 +362 Hover/Click
Mar23 210819 17.81 17.90 17.76 17.86 -0.11 1,332 30,656 +236 Hover/Click
May23 210819 16.82 16.92 16.78 16.88 -0.10 766 14,456 +35 Hover/Click
Jul23 210819 15.85 15.94 15.78 15.91 -0.08 970 18,525 +62 Hover/Click
Total Volume and Open Interest 105,062 1,033,177 +5,684  
London Cocoa(LCE) Weekly Monthly
Sep21 210819 1724 1731 1712 1729 +1 3,536 39,749 +203 Hover/Click
Dec21 210819 1805 1805 1785 1801 -4 12,071 89,127 +640 Hover/Click
Mar22 210819 1798 1798 1778 1795 -3 5,386 72,556 +1,159 Hover/Click
May22 210819 1789 1792 1774 1791 -1 2,570 36,243 -169 Hover/Click
Jul22 210819 1770 1776 1760 1775 +3 1,033 18,958 -450 Hover/Click
Sep22 210819 1752 1767 1752 1767 +4 859 23,627 -32 Hover/Click
Dec22 210819 1744 1761 1744 1760 +5 1,353 12,850 +201 Hover/Click
Total Volume and Open Interest 26,980 296,356 +1,560  
London Sugar(LCE) Weekly Monthly
Oct21 210819 496.00 501.70 491.70 494.50 -10.00 5,422 30,206 -56 Hover/Click
Dec21 210819 506.10 511.00 502.50 504.60 -9.10 2,731 20,589 +877 Hover/Click
Mar22 210819 515.00 518.00 510.60 512.00 -8.30 843 15,020 +276 Hover/Click
May22 210819 506.60 511.90 505.20 506.40 -6.70 358 9,102 +70 Hover/Click
Aug22 210819 492.20 496.90 490.80 492.60 -4.70 274 6,234 +87 Hover/Click
Total Volume and Open Interest 9,776 85,344 +1,255  
Cotton(ICE) Weekly Monthly
Oct21 210819 95.24 95.49 93.27 93.47 -2.05 41 332 +4 Hover/Click
Dec21 210819 94.80 94.83 92.55 92.76 -2.07 24,526 158,067 +322 Hover/Click
Mar22 210819 93.95 93.95 91.75 91.95 -2.00 6,128 60,184 +733 Hover/Click
May22 210819 92.91 93.23 91.22 91.40 -1.91 2,758 14,913 +714 Hover/Click
Jul22 210819 91.29 91.62 89.73 89.88 -1.76 2,301 13,516 +497 Hover/Click
Oct22 210819 84.67 84.67 84.67 84.67 -1.52 0 3 +0 Hover/Click
Total Volume and Open Interest 38,574 264,618 +2,571  
Lumber(CME) Weekly Monthly
Sep21 210819 470.7 492.0 454.1 454.2 -13.8 243 1,358 -26  
Nov21 210819 483.3 508.0 469.5 470.6 -11.6 98 968 +31  
Jan22 210819 526.0 526.0 503.2 505.4 -9.5 29 214 +11  
Mar22 210819 521.9 521.9 521.9 521.9 -4.5 0 43 +0  
May22 210819 549.8 549.8 549.8 549.8 -9.5 0 17 +0  
Jul22 210819 535.0 535.0 535.0 535.0 -9.5        
Sep22 210819 535.0 535.0 535.0 535.0 -9.5        
Total Volume and Open Interest 370 2,600 +16  
Crude Oil(NYM) Weekly Monthly
Sep21 210819 64.58 64.76 62.63 63.69 -1.77 235,303 87,281 -46,707 Hover/Click
Oct21 210819 64.45 64.57 62.41 63.50 -1.71 232,410 360,784 +15,443 Hover/Click
Nov21 210819 64.11 64.25 62.12 63.15 -1.72 71,199 226,576 +8,380 Hover/Click
Dec21 210819 63.77 63.92 61.77 62.78 -1.73 66,470 275,633 -1,772 Hover/Click
Jan22 210819 63.40 63.56 61.48 62.42 -1.73 26,242 100,382 -1,126 Hover/Click
Feb22 210819 63.11 63.11 61.12 62.06 -1.71 11,347 64,004 -572 Hover/Click
Mar22 210819 62.78 62.82 60.81 61.73 -1.69 17,030 100,329 -1,278 Hover/Click
Apr22 210819 62.37 62.46 60.50 61.41 -1.66 3,964 44,287 +95 Hover/Click
May22 210819 61.98 62.08 60.25 61.10 -1.62 5,720 53,224 -311 Hover/Click
Jun22 210819 61.71 61.89 59.88 60.79 -1.60 14,503 147,869 -768 Hover/Click
Jul22 210819 61.34 61.34 59.58 60.46 -1.56 1,708 41,319 -34 Hover/Click
Aug22 210819 60.35 60.45 59.33 60.14 -1.52 775 37,884 +60 Hover/Click
Sep22 210819 60.50 60.50 59.08 59.83 -1.49 2,702 56,206 -157 Hover/Click
Oct22 210819 59.53 59.53 58.87 59.53 -1.47 296 20,407 +68 Hover/Click
Nov22 210819 59.24 59.25 58.88 59.25 -1.45 283 27,830 +100 Hover/Click
Dec22 210819 59.80 60.00 58.13 59.00 -1.42 20,551 179,889 -229 Hover/Click
Total Volume and Open Interest 724,243 2,135,698 -28,143  
e-miNY Crude Oil(NYM)
Sep21 210819 64.525 64.725 62.625 63.700 -1.750 15,102 1,561 -222  
Oct21 210819 64.400 64.575 62.400 63.500 -1.700 6,213 1,410 +23  
Nov21 210819 64.050 64.175 62.125 63.150 -1.725 188 223 -13  
Dec21 210819 63.825 63.900 61.800 62.775 -1.725 169 531 -13  
Jan22 210819 63.175 63.175 61.500 62.425 -1.725 20 44 -12  
Feb22 210819 62.775 62.775 61.225 62.050 -1.725 0 24 +0  
Mar22 210819 61.550 62.025 61.300 61.725 -1.700 1 38 +0  
Apr22 210819 62.150 62.200 60.725 61.400 -1.675 8 64 +1  
May22 210819 61.850 61.850 60.550 61.100 -1.625 0 15 +0  
Jun22 210819 61.750 61.750 60.000 60.800 -1.600 1 60 +1  
Total Volume and Open Interest 21,702 4,107 -235  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210819 200.19 200.76 194.30 196.90 -5.22 42,318 69,930 -7,020 Hover/Click
Oct21 210819 200.31 201.08 194.65 197.14 -5.32 31,765 86,092 +5,201 Hover/Click
Nov21 210819 200.43 201.04 194.76 197.18 -5.35 10,385 47,603 +1,796 Hover/Click
Dec21 210819 199.99 200.07 194.56 196.99 -5.36 13,022 51,899 -2,433 Hover/Click
Jan22 210819 200.37 200.45 194.42 196.74 -5.39 6,760 27,576 -969 Hover/Click
Feb22 210819 197.00 197.22 193.87 196.11 -5.45 2,500 11,898 +97 Hover/Click
Mar22 210819 198.44 198.66 193.01 195.15 -5.53 7,067 24,042 -659 Hover/Click
Apr22 210819 197.00 197.00 192.10 193.81 -5.48 1,012 5,697 +58 Hover/Click
May22 210819 196.15 196.15 191.28 193.01 -5.42 722 4,852 +100 Hover/Click
Jun22 210819 195.50 195.50 190.44 192.47 -5.40 1,839 27,525 -254 Hover/Click
Jul22 210819 195.56 195.56 192.41 192.56 -5.35 384 3,889 -31 Hover/Click
Aug22 210819 195.66 195.66 192.17 192.68 -5.31 195 2,194 +31 Hover/Click
Sep22 210819 196.00 196.00 191.70 192.83 -5.26 146 2,802 -29 Hover/Click
Oct22 210819 196.00 196.00 192.27 193.08 -5.19 95 2,219 +41 Hover/Click
Total Volume and Open Interest 118,829 392,405 -3,896  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210819 212.94 213.84 205.06 208.15 -6.62 80,725 81,276 -5,011 Hover/Click
Oct21 210819 199.87 200.62 192.52 195.25 -6.37 86,961 124,722 +1,715 Hover/Click
Nov21 210819 195.77 195.77 188.16 190.74 -6.07 32,907 47,952 -943 Hover/Click
Dec21 210819 191.26 192.24 185.03 187.52 -5.88 20,576 55,892 -514 Hover/Click
Jan22 210819 190.06 190.06 183.69 186.06 -5.79 6,721 14,795 -105 Hover/Click
Feb22 210819 190.17 190.17 184.00 185.97 -5.74 1,392 7,349 -64 Hover/Click
Mar22 210819 187.32 188.09 185.10 186.99 -5.61 1,871 13,137 +100 Hover/Click
Apr22 210819 198.72 199.57 196.90 199.02 -5.41 577 6,331 +80 Hover/Click
May22 210819 199.57 199.57 197.10 199.18 -5.20 390 3,532 +41 Hover/Click
Jun22 210819 198.08 198.97 195.76 198.12 -5.05 174 5,109 -6 Hover/Click
Total Volume and Open Interest 232,597 368,715 -4,742  
e-miNY RBOB Gasoline(NYM)
Sep21 210819 208.15 208.15 208.15 208.15 -6.62 1 5 +0  
Oct21 210819 195.25 195.25 195.25 195.25 -6.37        
Nov21 210819 190.74 190.74 190.74 190.74 -6.07        
Dec21 210819 187.52 187.52 187.52 187.52 -5.88        
Total Volume and Open Interest 1 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210819 3.826 3.881 3.734 3.830 -0.022 131,222 94,400 -20,012 Hover/Click
Oct21 210819 3.841 3.893 3.751 3.844 -0.022 75,973 218,674 +5,647 Hover/Click
Nov21 210819 3.913 3.957 3.828 3.909 -0.030 32,157 190,768 +1,056 Hover/Click
Dec21 210819 4.034 4.065 3.944 4.019 -0.038 17,464 82,842 -630 Hover/Click
Jan22 210819 4.090 4.123 4.009 4.081 -0.039 21,139 137,861 +234 Hover/Click
Feb22 210819 4.017 4.045 3.937 4.005 -0.040 10,683 55,450 -742 Hover/Click
Mar22 210819 3.771 3.793 3.703 3.759 -0.041 19,335 103,763 +602 Hover/Click
Apr22 210819 3.264 3.268 3.210 3.255 -0.032 14,809 112,679 -200 Hover/Click
May22 210819 3.200 3.203 3.146 3.188 -0.032 4,269 100,088 +267 Hover/Click
Jun22 210819 3.216 3.226 3.177 3.218 -0.032 2,380 31,248 +291 Hover/Click
Jul22 210819 3.269 3.269 3.208 3.253 -0.031 1,558 26,387 -96 Hover/Click
Aug22 210819 3.252 3.266 3.218 3.263 -0.029 1,281 25,457 +123 Hover/Click
Sep22 210819 3.246 3.258 3.202 3.251 -0.030 1,370 26,672 +37 Hover/Click
Oct22 210819 3.268 3.280 3.229 3.272 -0.031 5,710 67,063 -104 Hover/Click
Nov22 210819 3.334 3.347 3.296 3.341 -0.031 1,396 27,831 +53 Hover/Click
Dec22 210819 3.461 3.471 3.432 3.465 -0.030 955 24,597 +115 Hover/Click
Total Volume and Open Interest 346,721 1,414,880 -12,170  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210819 67.57 67.64 65.57 66.45 -1.78 239,956 321,949 -13,109 Hover/Click
Nov21 210819 67.12 67.21 65.13 66.02 -1.75 130,069 441,766 +18,494 Hover/Click
Dec21 210819 66.70 66.70 64.66 65.53 -1.73 120,192 314,653 -678 Hover/Click
Jan22 210819 66.24 66.24 64.25 65.09 -1.71 33,149 143,982 +3,742 Hover/Click
Feb22 210819 65.87 65.87 63.87 64.70 -1.68 15,060 85,236 +256 Hover/Click
Mar22 210819 65.53 65.53 63.55 64.36 -1.67 17,809 110,459 +1,083 Hover/Click
Apr22 210819 65.22 65.22 63.28 64.08 -1.65 8,080 41,189 -1,259 Hover/Click
May22 210819 64.95 64.95 63.05 63.83 -1.63 6,068 51,771 +1,195 Hover/Click
Jun22 210819 64.77 64.77 62.82 63.59 -1.62 19,767 155,173 +262 Hover/Click
Jul22 210819 63.19 63.81 63.05 63.35 -1.60 2,534 36,986 -308 Hover/Click
Aug22 210819 62.89 63.12 62.65 63.12 -1.57 1,274 29,221 +277 Hover/Click
Sep22 210819 63.00 63.24 62.16 62.90 -1.55 2,218 42,812 +793 Hover/Click
Oct22 210819 62.67 62.67 62.67 62.67 -1.52 1,253 25,790 -279 Hover/Click
Nov22 210819 62.43 62.43 62.43 62.43 -1.50 1,400 24,097 +269 Hover/Click
Total Volume and Open Interest 634,232 2,320,730 +12,658  
Gas Oil(ICE) Weekly Monthly
Sep21 210819 558.50 559.00 540.50 543.25 -27.50 68,415 207,598 -9,505 Hover/Click
Oct21 210819 559.75 559.75 541.75 544.25 -27.25 67,712 219,786 -482 Hover/Click
Nov21 210819 557.50 558.00 540.50 543.00 -27.00 22,918 125,443 +2,962 Hover/Click
Dec21 210819 555.00 555.00 537.50 540.00 -26.75 35,685 164,077 +43 Hover/Click
Jan22 210819 552.25 553.25 536.25 538.25 -26.50 7,295 69,898 +1,430 Hover/Click
Feb22 210819 551.50 552.00 535.75 537.75 -26.25 3,784 20,867 +501 Hover/Click
Mar22 210819 549.75 549.75 534.50 536.75 -26.00 4,006 25,890 -249 Hover/Click
Apr22 210819 546.25 547.25 533.75 535.50 -25.75 1,498 13,399 -138 Hover/Click
May22 210819 547.00 547.00 532.50 534.25 -25.50 1,529 15,219 -178 Hover/Click
Jun22 210819 545.75 545.75 531.00 533.00 -25.25 4,025 66,299 +396 Hover/Click
Total Volume and Open Interest 223,550 1,028,394 -6,825  
Ethanol(CBOT)
Sep21 210819 2.220 2.220 2.220 2.220 unch        
Oct21 210819 2.207 2.207 2.207 2.207 unch        
Nov21 210819 2.207 2.207 2.207 2.207 unch        
Dec21 210819 2.207 2.207 2.207 2.207 unch        
Jan22 210819 2.137 2.137 2.137 2.137 unch        
Feb22 210819 2.137 2.137 2.137 2.137 unch        
Mar22 210819 2.137 2.137 2.137 2.137 unch        
Apr22 210819 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210819 64.55 64.55 62.68 63.69 -1.77 29,638 26,399 -7,279 Hover/Click
Oct21 210819 64.55 64.55 62.43 63.50 -1.71 55,150 97,453 +2,440 Hover/Click
Nov21 210819 63.99 64.14 62.15 63.15 -1.72 33,622 51,684 +1,995 Hover/Click
Dec21 210819 63.85 63.85 61.85 62.78 -1.73 27,778 116,638 -1,207 Hover/Click
Jan22 210819 63.20 63.20 61.55 62.42 -1.73 9,364 19,590 -296 Hover/Click
Feb22 210819 62.70 62.70 61.25 62.06 -1.71 4,529 11,151 -55 Hover/Click
Mar22 210819 62.37 62.37 60.93 61.73 -1.69 2,256 23,865 +123 Hover/Click
Apr22 210819 61.15 61.58 60.95 61.41 -1.66 446 11,937 +224 Hover/Click
May22 210819 60.95 61.25 60.62 61.10 -1.62 202 7,529 -8 Hover/Click
Jun22 210819 60.66 60.94 60.32 60.79 -1.60 5,260 47,730 -56 Hover/Click
Jul22 210819 60.46 60.46 60.46 60.46 -1.56 36 3,990 -18 Hover/Click
Aug22 210819 60.14 60.14 60.14 60.14 -1.52 190 3,793 +55 Hover/Click
Sep22 210819 59.83 59.83 59.83 59.83 -1.49 525 8,983 +117 Hover/Click
Oct22 210819 59.53 59.53 59.53 59.53 -1.47 10 4,372 -10 Hover/Click
Nov22 210819 59.25 59.25 59.25 59.25 -1.45 526 5,747 +361 Hover/Click
Dec22 210819 58.20 59.00 58.20 59.00 -1.42 6,824 91,112 +842 Hover/Click
Total Volume and Open Interest 178,960 602,652 -1,752  
US Dollar Index(ICE) Weekly Monthly
Sep21 210819 93.215 93.605 93.215 93.588 +0.443 20,510 44,290 +683 Hover/Click
Dec21 210819 93.220 93.575 93.220 93.567 +0.442 217 2,110 -9 Hover/Click
Mar22 210819 93.250 93.497 93.250 93.497 +0.442 9 172 +7 Hover/Click
Total Volume and Open Interest 20,736 46,576 +681  
Australian Dollar(CME) Weekly Monthly
Sep21 210819 72.37 72.43 71.43 71.51 -0.94 118,707 186,159 +16,164 Hover/Click
Dec21 210819 72.44 72.46 71.47 71.54 -0.94 368 635 +93 Hover/Click
Mar22 210819 71.59 71.62 71.53 71.58 -0.94 2 47 +0 Hover/Click
Total Volume and Open Interest 119,122 186,948 +16,283  
British Pound(CME) Weekly Monthly
Sep21 210819 137.47 137.59 136.33 136.39 -1.24 88,823 174,232 +5,239 Hover/Click
Dec21 210819 137.42 137.42 136.35 136.41 -1.24 502 2,884 +307 Hover/Click
Mar22 210819 137.28 137.28 136.42 136.45 -1.24 105 242 +49 Hover/Click
Total Volume and Open Interest 89,545 178,385 +5,696  
Canadian Dollar(CME) Weekly Monthly
Sep21 210819 79.00 79.06 77.93 78.00 -1.16 72,817 167,335 -93 Hover/Click
Dec21 210819 79.00 79.04 77.93 77.99 -1.16 589 8,631 +204 Hover/Click
Mar22 210819 78.75 78.75 77.96 77.99 -1.16 3 698 +2 Hover/Click
Jun22 210819 78.42 78.42 77.96 77.96 -1.16 0 156 +0 Hover/Click
Total Volume and Open Interest 73,432 176,947 -399  
Japanese Yen(CME) Weekly Monthly
Sep21 210819 91.08 91.35 90.74 91.10 +0.08 101,767 194,914 -1,171 Hover/Click
Dec21 210819 91.03 91.42 90.81 91.17 +0.08 377 1,276 +277 Hover/Click
Mar22 210819 91.29 91.53 90.95 91.29 +0.07 32 36 +26 Hover/Click
Total Volume and Open Interest 102,257 196,495 -855  
Swiss Franc(CME) Weekly Monthly
Sep21 210819 109.13 109.42 108.68 108.93 -0.24 23,029 43,340 -1,171 Hover/Click
Dec21 210819 109.04 109.65 108.94 109.18 -0.24 81 614 +44 Hover/Click
Mar22 210819 109.66 109.92 109.23 109.49 -0.23 0 35 +0 Hover/Click
Total Volume and Open Interest 23,110 44,005 -1,127  
EuroFX(CME) Weekly Monthly
Sep21 210819 117.14 117.21 116.71 116.81 -0.37 142,598 674,852 +9,170 Hover/Click
Dec21 210819 117.40 117.41 116.92 117.02 -0.37 1,526 8,561 +418 Hover/Click
Mar22 210819 117.50 117.66 117.19 117.28 -0.37 13 9,867 +8 Hover/Click
Total Volume and Open Interest 144,368 694,792 +9,672  
Mexican Peso(CME) Weekly Monthly
Sep21 210819 497.25 497.75 493.25 493.38 -4.88 38,305 156,621 -5,806 Hover/Click
Dec21 210819 490.38 490.38 487.25 487.25 -4.88 266 2,977 +116 Hover/Click
Total Volume and Open Interest 38,571 159,599 -5,690  
Brazilian Real(CME) Weekly Monthly
Sep21 210819 185.30 185.55 183.00 184.05 -2.30 7,119 34,834 -140 Hover/Click
Oct21 210819 183.50 184.75 182.05 183.30 -2.30 61 370 +22  
Nov21 210819 182.60 182.60 181.70 182.60 -2.30 0 17 +0  
Dec21 210819 181.50 181.50 180.60 181.50 -2.35 15 51 +11 Hover/Click
Total Volume and Open Interest 7,195 35,272 -107  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210819 165~070 166~060 165~040 165~260 +0~240 310,523 1,200,170 -3,797 Hover/Click
Dec21 210819 163~210 164~190 163~200 164~080 +0~240 4,034 14,211 +1,943 Hover/Click
Mar22 210819 164~080 164~080 164~080 164~080 +0~240 0 1 +0 Hover/Click
Total Volume and Open Interest 314,557 1,214,382 -1,854  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210819 134~070 134~170 134~055 134~105 +0~060 1,409,107 4,007,449 -26,798 Hover/Click
Dec21 210819 133~190 133~300 133~190 133~240 +0~065 31,595 60,279 +10,048 Hover/Click
Mar22 210819 133~155 133~155 133~155 133~155 unch 1 1 +1 Hover/Click
Total Volume and Open Interest 1,440,703 4,067,729 -16,749  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210819 124~026 124~082 124~020 124~034 +0~010 720,932 3,461,315 -9,182 Hover/Click
Dec21 210819 123~196 123~254 123~190 123~206 +0~012 17,478 44,417 +3,840 Hover/Click
Mar22 210819 123~206 123~206 123~206 123~206 +0~012       Hover/Click
Total Volume and Open Interest 738,410 3,505,732 -5,342  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210819 110~083 110~093 110~081 110~082 unch 182,926 1,955,911 +866 Hover/Click
Dec21 210819 110~030 110~040 110~026 110~030 +0~002 8,579 16,560 +3,701 Hover/Click
Mar22 210819 110~030 110~030 110~030 110~030 +0~002       Hover/Click
Total Volume and Open Interest 191,505 1,972,471 +4,567  
Eurodollars(CME) Weekly Monthly
Sep21 210819 99.870 99.872 99.865 99.865 -0.007 69,993 1,011,291 +2,590  
Dec21 210819 99.820 99.820 99.790 99.800 -0.020 48,420 1,035,971 -4,717  
Mar22 210819 99.845 99.855 99.835 99.840 -0.010 63,686 918,210 +3,082  
Jun22 210819 99.800 99.815 99.795 99.800 -0.005 66,471 802,456 +2,235  
Sep22 210819 99.700 99.720 99.695 99.705 unch 159,506 728,337 +21,235  
Dec22 210819 99.550 99.565 99.535 99.545 unch 169,290 938,965 +18,524  
Mar23 210819 99.440 99.470 99.430 99.445 +0.005 112,320 985,921 -1,201  
Jun23 210819 99.310 99.345 99.300 99.315 +0.005 122,318 766,680 -2,272  
Sep23 210819 99.110 99.145 99.100 99.110 +0.005 130,080 668,326 -26,207  
Dec23 210819 99.005 99.045 99.000 99.010 +0.005 198,710 972,585 +5,911  
Mar24 210819 98.920 98.955 98.915 98.925 +0.010 86,792 384,253 -85  
Jun24 210819 98.835 98.875 98.830 98.845 +0.015 95,632 402,209 +18,299  
Sep24 210819 98.760 98.800 98.755 98.770 +0.015 76,842 427,297 -1,026  
Dec24 210819 98.685 98.720 98.675 98.695 +0.020 114,323 882,039 +4,410  
Mar25 210819 98.635 98.670 98.625 98.650 +0.025 41,079 330,914 +6,962  
Jun25 210819 98.575 98.620 98.575 98.595 +0.025 36,156 193,420 +3,128  
Sep25 210819 98.530 98.570 98.525 98.545 +0.025 31,724 166,776 -16,580  
Dec25 210819 98.470 98.510 98.465 98.490 +0.030 27,943 171,410 +1,494  
Total Volume and Open Interest 1,726,031 12,156,348 +47,879  
Ultra T-Bond(CBOT)
Sep21 210819 200~00 201~31 199~27 200~30 +1~11 145,125 1,249,754 +1,472  
Dec21 210819 198~05 200~07 198~05 199~07 +1~11 5,236 69,988 +4,556  
Mar22 210819 199~07 199~07 199~07 199~07 +1~11        
Total Volume and Open Interest 150,361 1,319,742 +6,028  
Ultra 10-Yr T-Note(CBOT)
Sep21 210819 150~100 150~285 150~080 150~200 +0~150 283,549 1,435,570 +429  
Dec21 210819 148~120 148~315 148~120 148~235 +0~150 13,224 65,294 +6,167  
Mar22 210819 148~235 148~235 148~235 148~235 +0~150        
Total Volume and Open Interest 296,773 1,500,864 +6,596  
30 Day Federal Funds(CBOT)
Aug21 210819 99.905 99.908 99.902 99.905 +0.003 106 113,429 +90  
Sep21 210819 99.905 99.915 99.905 99.910 +0.005 1,049 93,020 +99  
Oct21 210819 99.910 99.915 99.910 99.915 +0.005 494 84,727 +114  
Nov21 210819 99.910 99.915 99.910 99.915 unch 3,886 95,783 +2,355  
Dec21 210819 99.915 99.915 99.910 99.915 unch 724 53,102 -200  
Jan22 210819 99.915 99.915 99.910 99.915 unch 1,900 78,443 -123  
Total Volume and Open Interest 38,388 1,009,693 +8,474  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210819 152.37 152.42 152.30 152.41 +0.04 806 17,801 -128 Hover/Click
Dec21 210819 152.38 152.38 152.38 152.38 +0.04 2 3 +2 Hover/Click
Mar22 210819 152.38 152.38 152.38 152.38 +0.04       Hover/Click
Total Volume and Open Interest 808 17,804 -126  
Euro-Buxl(EUREX)
Sep21 210819 217.98 219.00 217.70 218.26 +0.72 54,479 315,905 -4,458  
Dec21 210819 216.42 216.80 216.38 216.60 +0.72 628 17,409 -4,051  
Mar22 210819 215.46 215.46 215.46 215.46 +0.72        
Total Volume and Open Interest 55,107 333,314 -8,509  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210819 177.01 177.24 176.86 177.04 +0.12 510,584 1,548,986 +6,609 Hover/Click
Dec21 210819 174.12 174.31 173.97 174.12 +0.13 498 20,195 +259 Hover/Click
Mar22 210819 176.19 176.19 176.19 176.19 +0.12       Hover/Click
Total Volume and Open Interest 511,082 1,569,181 +6,868  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210819 135.37 135.40 135.30 135.37 +0.04 279,508 1,420,135 -13,706 Hover/Click
Dec21 210819 136.16 136.17 136.11 136.17 +0.04 3,240 38,546 +2,583 Hover/Click
Mar22 210819 137.37 137.37 137.37 137.37 +0.04       Hover/Click
Total Volume and Open Interest 282,748 1,458,681 -11,123  
Euro-Schatz(EUREX)
Sep21 210819 112.32 112.34 112.32 112.33 +0.00 286,419 1,445,988 +52,253  
Dec21 210819 112.35 112.35 112.35 112.35 +0.00 16,165 23,043 +16,150  
Mar22 210819 112.33 112.33 112.33 112.33 +0.00        
Total Volume and Open Interest 302,584 1,469,031 +68,403  
3-Mth Euribor(EUREX)
Sep21 210819 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210819 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210819 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 210819 130~00 130~09 129~30 130~03 +0~08 344,226 725,469 -16,015 Hover/Click
Dec21 210819 128~28 129~05 128~28 129~02 +0~08 59,224 42,327 +37,130 Hover/Click
Total Volume and Open Interest 403,463 767,796 +21,115  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210819 99.93 99.93 99.92 99.92 -0.01 15,772 493,273 +107  
Dec21 210819 99.88 99.89 99.88 99.88 unch 28,033 472,152 +10,559  
Mar22 210819 99.70 99.71 99.70 99.71 +0.01 29,658 462,532 -4,805  
Jun22 210819 99.60 99.62 99.60 99.61 +0.01 22,827 307,836 -1,447  
Sep22 210819 99.53 99.56 99.53 99.54 +0.01 28,995 357,060 -1,327  
Dec22 210819 99.50 99.51 99.49 99.50 +0.01 50,763 414,132 -6,564  
Total Volume and Open Interest 349,966 4,530,329 +2,042  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210819 100.545 100.545 100.540 100.545 unch 13,412 402,965 +153  
Dec21 210819 100.545 100.545 100.540 100.540 unch 12,038 415,729 +2,121  
Mar22 210819 100.535 100.540 100.535 100.535 unch 10,967 294,723 +989  
Total Volume and Open Interest 387,693 4,242,474 +14,090  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210819 99.98 99.99 99.98 99.99 unch 306 114,088 -311  
Dec21 210819 99.97 99.98 99.97 99.98 unch 1,583 126,216 -137  
Mar22 210819 99.94 99.96 99.94 99.96 +0.01 4,994 141,155 +1,902  
Jun22 210819 99.89 99.92 99.89 99.91 +0.01 9,044 167,534 +638  
Sep22 210819 99.79 99.83 99.79 99.83 +0.03 11,076 119,567 +828  
Dec22 210819 99.68 99.71 99.66 99.71 +0.03 7,400 96,901 +2,169  
Mar23 210819 99.54 99.58 99.54 99.58 +0.03 2,644 51,100 -171  
Jun23 210819 99.44 99.47 99.43 99.47 +0.03 3,457 51,768 +614  
Sep23 210819 99.36 99.38 99.35 99.38 +0.05 103 5,913 +4  
Dec23 210819 99.28 99.29 99.28 99.29 +0.03 200 2,085 +0  
Total Volume and Open Interest 40,807 876,709 +5,536  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210819 98.87 98.93 98.86 98.93 +0.06 151,555 1,283,521 +6,255  
Dec21 210819 98.90 98.90 98.90 98.90 +0.07        
Total Volume and Open Interest 151,555 1,283,521 +6,255  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210819 99.75 99.78 99.74 99.78 +0.03 105,636 835,895 +2,047  
Dec21 210819 99.65 99.67 99.65 99.67 +0.03 0 3 +0  
Total Volume and Open Interest 105,636 835,898 +2,047  
Gold(CMX) Weekly Monthly
Aug21 210819 1780.0 1789.3 1775.5 1780.2 -1.4 200 266 +11 Hover/Click
Oct21 210819 1787.4 1792.2 1772.4 1780.9 -1.4 6,029 45,516 -294 Hover/Click
Dec21 210819 1789.5 1795.0 1774.6 1783.1 -1.3 144,815 394,160 +3,034 Hover/Click
Feb22 210819 1791.5 1796.3 1776.6 1785.1 -1.3 1,724 22,770 -40 Hover/Click
Apr22 210819 1789.1 1797.6 1779.0 1787.1 -1.3 1,696 11,623 +428 Hover/Click
Jun22 210819 1788.0 1799.8 1786.4 1788.8 -1.4 460 5,794 +57 Hover/Click
Aug22 210819 1792.5 1796.2 1790.4 1790.4 -1.5 235 1,015 +211 Hover/Click
Oct22 210819 1791.9 1791.9 1791.9 1791.9 -1.5 19 365 +7 Hover/Click
Dec22 210819 1790.0 1800.0 1785.9 1793.2 -1.6 100 2,021 +34 Hover/Click
Feb23 210819 1796.2 1796.2 1796.2 1796.2 -1.6       Hover/Click
Apr23 210819 1799.4 1799.4 1799.4 1799.4 -1.6       Hover/Click
Jun23 210819 1802.6 1802.6 1802.6 1802.6 -1.6 0 8 +0 Hover/Click
Total Volume and Open Interest 156,397 485,485 +3,845  
Silver(CMX) Weekly Monthly
Sep21 210819 2350.0 2351.5 2308.0 2323.0 -19.2 42,586 68,037 -3,240 Hover/Click
Dec21 210819 2356.0 2356.5 2313.0 2327.9 -19.1 9,127 74,502 +946 Hover/Click
Mar22 210819 2336.0 2352.5 2327.5 2333.2 -19.1 555 6,848 +223 Hover/Click
May22 210819 2363.5 2363.5 2328.0 2337.5 -19.1 22 1,659 -9 Hover/Click
Jul22 210819 2349.5 2352.5 2341.5 2341.5 -19.1 4 975 -1 Hover/Click
Sep22 210819 2345.6 2345.6 2345.6 2345.6 -19.1 7 152 -1 Hover/Click
Dec22 210819 2382.0 2382.0 2351.5 2351.5 -19.1 8 99 -3 Hover/Click
Total Volume and Open Interest 52,400 153,825 -2,081  
Platinum(NYMEX) Weekly Monthly
Oct21 210819 993.7 996.2 956.0 971.2 -25.2 12,969 57,467 +756 Hover/Click
Jan22 210819 995.9 996.0 959.3 972.8 -25.8 303 4,519 +106 Hover/Click
Apr22 210819 990.9 990.9 961.0 975.5 -25.9 41 366 +0 Hover/Click
Jul22 210819 988.0 989.4 974.0 978.3 -26.0 26 61 +1 Hover/Click
Total Volume and Open Interest 13,398 62,569 +914  
Palladium(NYMEX) Weekly Monthly
Sep21 210819 2422.00 2432.00 2282.00 2297.90 -125.40 3,951 6,190 -183 Hover/Click
Dec21 210819 2418.00 2435.00 2288.50 2304.70 -125.30 675 4,456 +189 Hover/Click
Mar22 210819 2430.50 2430.50 2305.20 2305.20 -125.40 9 33 +9 Hover/Click
Total Volume and Open Interest 4,635 10,681 +15  
Copper(CMX) Weekly Monthly
Sep21 210819 411.55 413.35 396.15 404.10 -7.90 75,465 59,287 -2,461 Hover/Click
Dec21 210819 411.70 413.65 396.65 404.35 -7.65 39,781 91,734 +3,847 Hover/Click
Mar22 210819 411.20 413.80 397.05 404.50 -7.65 9,069 37,479 +867 Hover/Click
May22 210819 411.80 412.80 397.60 404.55 -7.60 1,930 6,919 +743 Hover/Click
Jul22 210819 411.90 413.35 397.60 404.35 -7.60 1,214 2,674 +665 Hover/Click
Total Volume and Open Interest 129,223 208,878 +3,658  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210819 34860 34934 34494 34818 -69 200,917 107,012 -7,705 Hover/Click
Dec21 210819 34750 34811 34383 34699 -69 120 900 -8 Hover/Click
Mar22 210819 34608 34608 34329 34608 -66 1 12 +0 Hover/Click
Jun22 210819 34492 34492 34269 34492 -65 0 1 +0 Hover/Click
Total Volume and Open Interest 201,038 107,925 -7,713  
S & P 500(CME) Weekly Monthly
Sep21 210819 4401.50 4403.00 4348.50 4401.50 +7.00 3,342 38,056 +2,540  
Dec21 210819 4391.50 4391.50 4391.50 4391.50 +7.00        
Mar22 210819 1107.50 1107.50 1107.50 1107.50 +7.20        
Jun22 210819 1096.20 1096.20 1096.20 1096.20 +6.60        
Total Volume and Open Interest 3,342 38,130 +2,540  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210819 4389.75 4414.75 4347.75 4401.50 +7.00 1,789,568 2,579,098 -4,314 Hover/Click
Dec21 210819 4381.00 4405.50 4338.50 4391.50 +7.00 2,614 89,108 +1,018 Hover/Click
Mar22 210819 4376.00 4397.00 4331.00 4384.25 +7.25 393 1,773 +144 Hover/Click
Jun22 210819 4373.00 4374.50 4337.75 4373.00 +6.50 0 45,879 +0 Hover/Click
Total Volume and Open Interest 1,792,575 2,716,225 -3,152  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210819 14840.00 14999.00 14710.50 14928.00 +78.75 687,897 231,772 -292 Hover/Click
Dec21 210819 14823.50 14985.50 14699.00 14915.50 +78.50 1,743 2,686 +233 Hover/Click
Mar22 210819 14824.25 14971.00 14703.25 14908.75 +76.50 8 38 -1 Hover/Click
Total Volume and Open Interest 689,649 234,502 -59  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210819 2658.40 2665.80 2615.80 2641.30 -22.00 11,719 43,387 -86 Hover/Click
Dec21 210819 2635.20 2635.20 2612.30 2635.20 -21.60 3 18 +1 Hover/Click
Mar22 210819 2655.60 2655.60 2655.60 2655.60 -22.90       Hover/Click
Total Volume and Open Interest 11,722 43,405 -85  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210819 21.65 23.20 21.30 22.35 +0.64 122,651 182,103 +3,367  
Oct21 210819 22.80 23.90 22.50 23.18 +0.25 29,448 45,421 +2,541  
Nov21 210819 23.13 24.05 22.98 23.43 +0.09 13,951 31,769 +2,674  
Total Volume and Open Interest 244,415 301,108 -23,723  
S & P 600(CME)
Sep21 210819 1300.20 1300.20 1300.20 1300.20 -12.10        
Dec21 210819 1301.10 1301.10 1301.10 1301.10 -12.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210819 2148.80 2158.70 2108.70 2129.10 -25.90 249,476 452,560 +10,702 Hover/Click
Dec21 210819 2147.10 2153.20 2104.70 2124.40 -26.00 522 1,847 +69 Hover/Click
Mar22 210819 2120.60 2120.60 2120.60 2120.60 -26.80 0 1 +0 Hover/Click
Total Volume and Open Interest 249,998 454,408 +10,771  
Nikkei 225(CME)
Sep21 210819 27395 27505 26965 27265 -160 3,700 15,695 -200  
Dec21 210819 27185 27335 26815 27110 -155 19 142 +4  
Total Volume and Open Interest 3,719 15,837 -196  
Nikkei 225(SGX) Weekly Monthly
Sep21 210819 27590 27630 27170 27170 -410 42,994 125,125 -476  
Dec21 210819 27235 27235 26990 26990 -410 129 11,298 -81  
Mar22 210819 26955 26955 26955 26955 -410 0 623 +0  
Total Volume and Open Interest 43,131 160,822 -560  
Nikkei 225 Mini(JPX)
Sep21 210819 27365 27495 27205 27210 -390 354,217 327,499 -3,591  
Dec21 210819 27345 27435 27005 27010 -390 23,811 15,255 +703  
Mar22 210819 27280 27375 26950 26950 -390 378 3,103 +52  
Total Volume and Open Interest 383,772 352,653 -2,749  
Nikkei 225(JPX)
Sep21 210819 27370 27490 27200 27210 -390 21,241 203,870 +1,604  
Dec21 210819 27180 27300 27010 27010 -390 828 50,892 +1,773  
Mar22 210819 27150 27200 26950 26950 -390 11 3,509 +2  
Total Volume and Open Interest 22,083 307,949 +4,278  
Nikkei 225(CME) Yen
Sep21 210819 27380 27495 26950 27250 -165 31,405 51,347 -572  
Dec21 210819 27100 27255 26760 27055 -165 10 112 +8  
Mar22 210819 26990 26990 26990 26990 -190        
Total Volume and Open Interest 31,415 51,459 -564  
Nikkei 225(CME) e-Mini Yen
Sep21 210819 27250 27250 27250 27250 -170        
Dec21 210819 27060 27060 27060 27060 -160        
Mar22 210819 26990 26990 26990 26990 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210819 6709.5 6712.5 6559.5 6606.5 -164.0 202,440 255,907 +5,113  
Sep21 210819 6722.0 6722.0 6557.0 6604.0 -163.0 169,731 87,817 +46,978  
Oct21 210819 6588.0 6588.0 6588.0 6588.0 -164.0        
Dec21 210819 6572.5 6572.5 6572.5 6572.5 -164.0 0 28,538 +1  
Mar22 210819 6554.0 6554.0 6554.0 6554.0 -164.0        
Jun22 210819 6422.5 6422.5 6422.5 6422.5 -164.0        
Total Volume and Open Interest 372,171 381,766 +52,092  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210819 25788 25870 25144 25213 -544 137,124 96,336 +2,402  
Sep21 210819 25725 25780 25065 25125 -545 1,575 5,592 +709  
Total Volume and Open Interest 138,936 107,200 +3,177  
DAX(EUREX) Weekly Monthly
Sep21 210819 15880.0 15893.0 15615.0 15745.0 -211.0 63,710 82,346 -2,177  
Dec21 210819 15850.0 15851.0 15642.0 15719.0 -211.0 4 443 -1  
Mar22 210819 15698.0 15698.0 15698.0 15698.0 -210.0 0 54 +0  
Total Volume and Open Interest 63,714 82,843 -2,178  
Mini-DAX(EUREX)
Sep21 210819 15883.0 15893.0 15615.0 15745.0 -211.0 39,859 17,663 -257  
Dec21 210819 15787.0 15787.0 15605.0 15719.0 -211.0 44 453 +8  
Mar22 210819 15698.0 15698.0 15698.0 15698.0 -210.0 3 19 +2  
Total Volume and Open Interest 39,906 18,135 -247  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210819 4168 4170 4078 4119 -67 671,402 2,996,370 +6,202  
Dec21 210819 4130 4130 4061 4094 -67 62,731 227,069 +20,500  
Mar22 210819 4055 4078 4055 4078 -67 0 7,596 +0  
Total Volume and Open Interest 734,133 3,247,971 +26,702  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210819 12430 12458 12285 12386 -153 26,816 145,835 +2,111  
Dec21 210819 12398 12398 12274 12351 -153 134 1,154 +124  
Mar22 210819 12230 12230 12230 12230 -151 0 2 -1  
Total Volume and Open Interest 26,950 146,991 +2,234  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210819 7089.50 7099.50 6970.50 7032.00 -96.50 92,651 604,669 +2,699  
Dec21 210819 7058.00 7058.00 6954.00 6999.00 -96.50 2,527 3,453 +833  
Mar22 210819 6928.00 6928.00 6928.00 6928.00 -96.00 0 69 +0  
Total Volume and Open Interest 95,178 608,196 +3,532  
SPI 200(SFE) Weekly Monthly
Sep21 210819 7429.0 7433.0 7356.0 7375.0 -52.0 49,857 283,147 +3,080  
Dec21 210819 7346.0 7346.0 7346.0 7346.0 -52.0 10 160 +10  
Mar22 210819 7279.0 7279.0 7279.0 7279.0 -52.0        
Total Volume and Open Interest 50,666 284,560 +3,219  
FTSE MIB(ISE)
Sep21 210819 26125.00 26145.00 25700.00 25940.00 -416.00 15,084 86,326 +333  
Dec21 210819 25650.00 25785.00 25410.00 25578.00 -416.00 25 824 +9  
Mar22 210819 25403.00 25403.00 25403.00 25403.00 -406.00 0 7 +0  
Total Volume and Open Interest 15,109 87,157 +342  
KOSPI 200(KFE)
Sep21 210819 410.40 412.60 404.65 404.85 -8.20 298,701 264,934 -2,298  
Dec21 210819 410.10 412.00 404.20 404.70 -8.00 1,664 32,098 +446  
Mar22 210819 405.00 405.00 402.80 402.80 -4.20 8 2,338 +0  
Total Volume and Open Interest 300,373 317,089 -1,852  
GSCI(CME) Weekly Monthly
Sep21 210819 502.25 502.25 496.90 500.65 -11.35 7 1,689 +0  
Oct21 210819 502.65 502.65 502.65 502.65 -11.35        
Nov21 210819 500.65 500.65 500.65 500.65 -15.35        
Total Volume and Open Interest 7 1,689 +0  
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!!!