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 Fri August 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210820 1324.25 1337.25 1281.50 1293.75 -29.25 10,179 33,191 -791 Hover/Click
Nov21 210820 1321.00 1333.50 1277.25 1290.75 -29.25 66,371 373,347 +3,073 Hover/Click
Jan22 210820 1325.50 1338.00 1282.50 1295.75 -28.75 15,644 73,290 +1,652 Hover/Click
Mar22 210820 1325.25 1338.00 1284.25 1297.25 -27.00 13,553 99,567 +1,577 Hover/Click
May22 210820 1324.75 1338.25 1286.75 1299.75 -24.75 4,905 43,723 +414 Hover/Click
Jul22 210820 1324.25 1336.25 1287.50 1300.00 -23.50 3,870 25,022 +714 Hover/Click
Aug22 210820 1318.00 1322.25 1276.25 1288.50 -22.25 658 1,843 +285 Hover/Click
Sep22 210820 1267.75 1280.00 1241.25 1251.75 -18.00 167 2,541 +45 Hover/Click
Nov22 210820 1239.75 1252.50 1216.00 1226.50 -14.25 1,184 17,537 +203 Hover/Click
Jan23 210820 1240.00 1240.00 1215.50 1224.25 -13.75 18 1,004 -1 Hover/Click
Mar23 210820 1222.75 1230.00 1194.50 1202.75 -15.25 141 1,197 +65 Hover/Click
May23 210820 1189.25 1198.00 1189.25 1198.00 -14.75 11 167 +4 Hover/Click
Jul23 210820 1216.75 1216.75 1192.25 1199.50 -14.75 0 118 +0 Hover/Click
Aug23 210820 1193.75 1193.75 1193.75 1193.75 -15.00       Hover/Click
Total Volume and Open Interest 116,705 673,043 +7,240  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210820 351.50 353.70 348.70 353.30 +1.80 15,012 45,802 -748 Hover/Click
Oct21 210820 350.40 352.30 347.30 351.90 +1.50 9,252 40,453 +931 Hover/Click
Dec21 210820 353.60 355.40 350.20 354.90 +1.30 27,764 159,557 -787 Hover/Click
Jan22 210820 354.40 356.00 350.50 354.80 +0.80 4,273 32,502 +28 Hover/Click
Mar22 210820 354.90 356.70 351.00 355.00 +0.60 4,952 38,703 +318 Hover/Click
May22 210820 356.20 358.30 352.50 356.30 +0.60 2,217 20,875 +166 Hover/Click
Jul22 210820 358.40 360.50 354.60 358.30 +0.40 854 13,946 +177 Hover/Click
Aug22 210820 355.80 357.50 352.20 355.80 +0.50 206 3,238 +22 Hover/Click
Sep22 210820 350.40 352.10 346.80 350.70 +0.80 98 2,861 +37 Hover/Click
Oct22 210820 343.50 343.80 339.00 342.80 +1.30 84 2,719 +52 Hover/Click
Total Volume and Open Interest 64,887 367,848 +216  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210820 60.60 61.60 57.12 57.49 -3.11 11,238 52,092 -2,654 Hover/Click
Oct21 210820 60.05 61.05 56.55 56.76 -3.29 11,283 48,608 +714 Hover/Click
Dec21 210820 59.92 60.92 56.42 56.65 -3.27 34,056 176,551 +595 Hover/Click
Jan22 210820 59.67 60.68 56.26 56.56 -3.13 6,156 54,142 -317 Hover/Click
Mar22 210820 59.20 60.12 55.91 56.27 -2.87 5,079 39,681 +162 Hover/Click
May22 210820 58.68 59.49 55.66 55.94 -2.61 2,994 25,215 +410 Hover/Click
Jul22 210820 58.13 58.79 55.22 55.54 -2.35 2,379 20,205 +400 Hover/Click
Aug22 210820 57.58 58.00 54.77 55.06 -1.99 660 2,047 +224 Hover/Click
Sep22 210820 55.75 57.27 54.32 54.59 -1.77 211 2,118 +67 Hover/Click
Oct22 210820 56.64 56.64 53.91 54.16 -1.62 186 2,855 +22 Hover/Click
Total Volume and Open Interest 74,507 436,331 -395  
Canola(WCE) Weekly Monthly
Nov21 210820 889.5 905.8 849.8 864.9 -25.9 12,925 120,903 +135 Hover/Click
Jan22 210820 875.9 892.1 837.6 853.4 -23.9 4,636 58,084 +719 Hover/Click
Mar22 210820 857.9 873.0 821.8 836.5 -22.8 1,676 22,205 +26 Hover/Click
May22 210820 834.9 849.9 799.9 813.5 -22.5 1,098 7,375 +64 Hover/Click
Jul22 210820 808.3 822.5 773.2 785.8 -23.6 731 5,387 +354 Hover/Click
Total Volume and Open Interest 21,087 215,475 +1,310  
Corn(CBOT) Weekly Monthly
Sep21 210820 550.25 554.25 533.25 538.75 -11.25 64,048 144,742 -9,131 Hover/Click
Dec21 210820 551.25 554.25 532.50 537.00 -13.75 97,177 769,198 +2,215 Hover/Click
Mar22 210820 558.50 561.50 540.25 544.50 -13.75 17,276 206,707 +1,027 Hover/Click
May22 210820 563.00 565.75 545.00 549.25 -13.50 6,243 95,160 +2,374 Hover/Click
Jul22 210820 561.75 564.75 543.75 547.75 -13.75 4,656 87,411 +672 Hover/Click
Sep22 210820 517.25 519.75 503.75 507.00 -10.25 1,876 42,795 +518 Hover/Click
Dec22 210820 507.50 511.25 495.50 499.00 -9.00 2,842 78,194 +532 Hover/Click
Mar23 210820 513.75 517.75 502.50 506.00 -9.00 39 3,095 +3 Hover/Click
May23 210820 516.75 516.75 507.00 509.75 -9.00 11 293 -1 Hover/Click
Jul23 210820 518.25 523.75 509.00 512.00 -9.00 23 1,169 +0 Hover/Click
Total Volume and Open Interest 194,252 1,433,552 -1,789  
Wheat(CBOT) Weekly Monthly
Sep21 210820 727.50 732.75 709.25 714.25 -13.25 33,614 62,221 -5,382 Hover/Click
Dec21 210820 742.50 747.75 723.50 728.25 -14.50 50,233 200,317 +4,467 Hover/Click
Mar22 210820 756.50 760.75 736.50 741.25 -15.00 12,668 65,413 +1,838 Hover/Click
May22 210820 758.50 764.50 741.00 746.00 -14.25 5,030 16,469 +1,330 Hover/Click
Jul22 210820 724.50 730.00 710.75 714.50 -11.25 3,846 29,490 -5 Hover/Click
Sep22 210820 723.25 729.25 711.50 714.75 -11.50 470 4,190 -18 Hover/Click
Total Volume and Open Interest 107,348 392,964 +2,642  
Wheat(KCBT) Weekly Monthly
Sep21 210820 715.50 718.75 695.25 702.00 -13.50 15,911 39,164 -2,174 Hover/Click
Dec21 210820 728.00 731.75 709.00 715.75 -12.50 21,210 122,828 +4,528 Hover/Click
Mar22 210820 737.00 740.25 718.25 725.00 -12.25 4,317 46,639 +324 Hover/Click
May22 210820 739.50 742.00 721.50 728.25 -10.75 943 10,851 +243 Hover/Click
Jul22 210820 711.50 714.50 698.00 704.25 -9.25 1,184 9,365 +198 Hover/Click
Sep22 210820 712.50 716.00 701.00 707.25 -9.50 389 1,495 -246 Hover/Click
Dec22 210820 717.25 723.25 708.75 714.50 -8.50 147 2,001 +6 Hover/Click
Total Volume and Open Interest 44,113 232,648 +2,885  
Wheat(MGE) Weekly Monthly
Sep21 210820 918.50 926.50 905.00 918.50 +1.50 5,872 18,726 -3,670 Hover/Click
Dec21 210820 905.00 912.50 889.25 902.25 -2.25 7,527 39,244 +1,346 Hover/Click
Mar22 210820 895.50 901.00 879.00 890.75 -4.00 1,243 11,815 +406 Hover/Click
May22 210820 883.00 883.25 867.50 879.75 -4.75 110 3,274 +14 Hover/Click
Jul22 210820 865.00 866.25 854.25 866.00 -4.00 34 988 -2 Hover/Click
Sep22 210820 780.00 780.00 759.25 771.00 -6.50 36 1,039 +16 Hover/Click
Total Volume and Open Interest 14,830 75,476 -1,890  
Oats(CBOT) Weekly Monthly
Sep21 210820 489.75 503.50 487.75 495.00 +2.75 49 205 -2 Hover/Click
Dec21 210820 490.75 505.00 485.50 494.50 +3.75 527 4,149 +21 Hover/Click
Mar22 210820 489.75 502.00 489.75 492.75 +4.50 72 270 +22 Hover/Click
May22 210820 492.50 499.00 489.75 489.75 +3.75 22 71 +11 Hover/Click
Total Volume and Open Interest 671 4,713 +53  
Rough Rice(CBOT) Weekly Monthly
Sep21 210820 13.20 13.30 13.19 13.27 +0.08 1,200 3,104 -693 Hover/Click
Nov21 210820 13.41 13.52 13.41 13.51 +0.10 1,054 4,163 +795 Hover/Click
Jan22 210820 13.65 13.71 13.64 13.70 +0.13 16 272 +6 Hover/Click
Mar22 210820 13.79 13.79 13.79 13.79 +0.13 0 235 +0 Hover/Click
Total Volume and Open Interest 2,270 7,776 +108  
Live Cattle(CME) Weekly Monthly
Aug21 210820 123.400 124.385 123.300 124.285 +0.885 3,547 4,942 -1,169 Hover/Click
Oct21 210820 128.300 129.185 127.900 129.050 +0.900 18,315 121,828 +1,730 Hover/Click
Dec21 210820 134.000 134.600 133.575 134.535 +0.550 6,062 65,709 +378 Hover/Click
Feb22 210820 137.900 138.380 137.300 138.235 +0.335 4,921 47,585 +478 Hover/Click
Apr22 210820 140.485 140.800 139.700 140.700 +0.215 2,535 32,756 +343 Hover/Click
Jun22 210820 134.485 134.900 133.950 134.785 unch 945 10,685 +205 Hover/Click
Total Volume and Open Interest 36,599 288,140 +1,996  
Feeder Cattle(CME) Weekly Monthly
Aug21 210820 157.850 159.400 157.650 159.035 +0.750 687 3,687 -72 Hover/Click
Sep21 210820 162.600 165.785 162.330 165.500 +2.600 5,243 10,195 -506 Hover/Click
Oct21 210820 165.235 167.985 164.800 167.630 +2.145 4,505 17,950 +695 Hover/Click
Nov21 210820 166.700 169.100 166.235 168.800 +1.850 2,163 8,214 -109 Hover/Click
Jan22 210820 166.130 168.250 165.735 167.935 +1.400 1,006 5,232 +147 Hover/Click
Mar22 210820 166.685 168.330 166.050 168.035 +1.085 490 3,059 +163 Hover/Click
Apr22 210820 167.850 169.250 166.880 169.000 +0.920 212 586 +17 Hover/Click
Total Volume and Open Interest 14,404 49,708 +367  
Lean Hogs(CME) Weekly Monthly
Oct21 210820 87.600 89.780 87.400 88.630 +1.700 13,402 101,052 +223 Hover/Click
Dec21 210820 80.980 82.730 80.700 81.700 +1.150 4,790 71,020 +519 Hover/Click
Feb22 210820 83.580 84.900 83.230 84.100 +0.870 2,324 41,249 +210 Hover/Click
Apr22 210820 85.700 86.750 85.580 85.730 +0.430 811 27,120 +99 Hover/Click
May22 210820 89.250 89.350 88.550 88.700 +0.620 11 697 +6  
Jun22 210820 93.000 93.780 92.530 92.800 +0.270 717 14,380 +3 Hover/Click
Jul22 210820 92.500 93.200 92.280 92.430 +0.580 361 3,563 +2 Hover/Click
Aug22 210820 91.000 91.730 90.550 91.130 +0.700 249 1,961 +56 Hover/Click
Total Volume and Open Interest 22,684 261,902 +1,131  
Class III Milk(CME) Weekly Monthly
Aug21 210820 16.02 16.04 16.01 16.01 -0.02 254 4,191 -79 Hover/Click
Sep21 210820 17.16 17.33 17.00 17.05 -0.06 413 5,101 +83 Hover/Click
Oct21 210820 17.05 17.30 16.96 17.05 -0.03 160 4,022 +49 Hover/Click
Nov21 210820 17.44 17.55 17.31 17.35 -0.02 47 2,801 +24 Hover/Click
Dec21 210820 17.52 17.56 17.40 17.40 unch 27 2,320 +23 Hover/Click
Jan22 210820 17.25 17.25 17.25 17.25 unch 5 1,439 +5 Hover/Click
Feb22 210820 17.30 17.30 17.30 17.30 unch 27 1,224 +17 Hover/Click
Mar22 210820 17.30 17.30 17.30 17.30 unch 27 1,107 +2 Hover/Click
Apr22 210820 17.45 17.45 17.44 17.45 unch 18 657 +5 Hover/Click
May22 210820 17.42 17.42 17.42 17.42 unch 8 661 +5 Hover/Click
Jun22 210820 17.42 17.42 17.42 17.42 unch 7 596 +6 Hover/Click
Jul22 210820 17.46 17.46 17.46 17.46 -0.02 1 188 +1 Hover/Click
Aug22 210820 17.50 17.50 17.50 17.50 unch 0 190 +0 Hover/Click
Total Volume and Open Interest 1,012 25,102 +146  
Cocoa(ICE) Weekly Monthly
Sep21 210820 2633 2633 2580 2580 -61 3 1,737 -10 Hover/Click
Dec21 210820 2622 2633 2559 2567 -61 25,013 109,122 -525 Hover/Click
Mar22 210820 2644 2651 2578 2588 -60 12,201 46,816 -573 Hover/Click
May22 210820 2640 2646 2574 2586 -57 5,254 21,835 +267 Hover/Click
Jul22 210820 2631 2631 2565 2578 -54 2,994 10,785 +1,641 Hover/Click
Sep22 210820 2626 2628 2559 2576 -50 366 9,448 -40 Hover/Click
Dec22 210820 2620 2625 2558 2573 -47 646 16,458 +252 Hover/Click
Total Volume and Open Interest 46,494 222,020 +1,024  
Coffee "C"(ICE) Weekly Monthly
Sep21 210820 178.30 179.70 175.05 178.25 +0.05 8,908 15,647 -1,837 Hover/Click
Dec21 210820 181.55 182.85 178.10 181.50 +0.20 16,798 133,658 +3,479 Hover/Click
Mar22 210820 184.05 185.65 180.95 184.25 +0.20 5,685 71,821 +1,285 Hover/Click
May22 210820 184.95 186.60 181.90 185.25 +0.20 3,500 26,932 +311 Hover/Click
Jul22 210820 186.00 187.40 182.85 186.00 +0.20 458 9,807 +64 Hover/Click
Sep22 210820 185.40 187.95 183.60 186.65 +0.15 196 7,942 +29 Hover/Click
Total Volume and Open Interest 35,715 285,850 +3,379  
Orange Juice(ICE) Weekly Monthly
Sep21 210820 133.00 136.90 132.30 136.55 +3.40 584 3,356 -288 Hover/Click
Nov21 210820 137.00 140.00 136.00 139.80 +3.20 548 7,767 +214 Hover/Click
Jan22 210820 137.50 140.75 137.50 140.50 +2.95 11 822 +1 Hover/Click
Mar22 210820 141.45 141.50 140.75 141.35 +2.55 5 77 +5 Hover/Click
May22 210820 142.55 142.55 142.55 142.55 +2.55 3 32 +0 Hover/Click
Jul22 210820 144.55 144.55 144.55 144.55 +2.55 0 1 +0 Hover/Click
Total Volume and Open Interest 1,151 12,055 -68  
Sugar #11(ICE) Weekly Monthly
Oct21 210820 19.79 19.98 19.47 19.58 -0.21 40,894 409,804 +1,399 Hover/Click
Mar22 210820 20.41 20.59 20.14 20.25 -0.16 21,282 261,056 +3,730 Hover/Click
May22 210820 19.44 19.59 19.23 19.33 -0.12 7,672 121,799 +1,448 Hover/Click
Jul22 210820 18.38 18.51 18.21 18.29 -0.10 4,477 96,797 +957 Hover/Click
Oct22 210820 17.96 18.05 17.77 17.84 -0.13 7,415 75,256 +5,153 Hover/Click
Mar23 210820 17.85 17.91 17.64 17.70 -0.16 1,692 30,983 +327 Hover/Click
May23 210820 16.84 16.86 16.63 16.68 -0.20 928 14,808 +352 Hover/Click
Jul23 210820 15.85 15.87 15.67 15.73 -0.18 1,070 18,756 +231 Hover/Click
Total Volume and Open Interest 86,697 1,047,285 +14,108  
London Cocoa(LCE) Weekly Monthly
Sep21 210820 1730 1738 1724 1726 -3 2,959 39,103 -646 Hover/Click
Dec21 210820 1804 1805 1786 1790 -11 10,324 90,478 +1,351 Hover/Click
Mar22 210820 1795 1797 1782 1786 -9 7,405 72,089 -467 Hover/Click
May22 210820 1790 1792 1780 1783 -8 4,874 36,310 +67 Hover/Click
Jul22 210820 1775 1776 1766 1768 -7 1,063 19,446 +488 Hover/Click
Sep22 210820 1766 1770 1761 1762 -5 837 23,608 -19 Hover/Click
Dec22 210820 1760 1762 1754 1755 -5 680 12,974 +124 Hover/Click
Total Volume and Open Interest 28,145 297,254 +898  
London Sugar(LCE) Weekly Monthly
Oct21 210820 496.60 497.20 482.90 483.50 -11.00 5,887 30,207 +1 Hover/Click
Dec21 210820 506.10 508.00 496.00 496.50 -8.10 3,887 21,303 +714 Hover/Click
Mar22 210820 513.60 515.30 503.70 504.30 -7.70 1,015 15,146 +126 Hover/Click
May22 210820 508.00 509.70 499.20 499.70 -6.70 1,121 9,037 -65 Hover/Click
Aug22 210820 494.20 495.40 487.10 487.10 -5.50 467 6,414 +180 Hover/Click
Total Volume and Open Interest 12,440 86,283 +939  
Cotton(ICE) Weekly Monthly
Oct21 210820 92.78 94.54 92.78 93.90 +0.43 41 335 +3 Hover/Click
Dec21 210820 92.74 93.58 91.80 93.10 +0.34 18,052 158,727 +660 Hover/Click
Mar22 210820 91.95 92.60 91.08 92.26 +0.31 4,921 61,521 +1,337 Hover/Click
May22 210820 91.66 91.89 90.58 91.69 +0.29 1,942 15,486 +573 Hover/Click
Jul22 210820 90.10 90.35 89.10 90.20 +0.32 1,228 13,623 +107 Hover/Click
Oct22 210820 85.45 85.45 85.45 85.45 +0.78 0 3 +0 Hover/Click
Total Volume and Open Interest 27,026 267,752 +3,134  
Lumber(CME) Weekly Monthly
Sep21 210820 454.2 475.0 448.0 474.7 +20.5 225 1,310 -48  
Nov21 210820 465.0 480.0 462.0 479.4 +8.8 110 1,004 +36  
Jan22 210820 504.2 504.2 492.2 499.0 -6.4 18 215 +1  
Mar22 210820 515.5 515.5 515.5 515.5 -6.4 0 43 +0  
May22 210820 549.0 549.0 549.0 549.0 -0.8 0 17 +0  
Jul22 210820 534.2 534.2 534.2 534.2 -0.8        
Sep22 210820 534.2 534.2 534.2 534.2 -0.8        
Total Volume and Open Interest 353 2,589 -11  
Crude Oil(NYM) Weekly Monthly
Sep21 210820 64.05 64.10 62.11 62.32 -1.37 121,197 57,276 -30,005 Hover/Click
Oct21 210820 63.65 64.04 61.82 62.14 -1.36 386,357 370,758 +9,974 Hover/Click
Nov21 210820 63.28 63.69 61.55 61.84 -1.31 85,449 224,188 -2,388 Hover/Click
Dec21 210820 62.90 63.29 61.19 61.49 -1.29 96,460 274,039 -1,594 Hover/Click
Jan22 210820 62.76 62.91 60.85 61.14 -1.28 29,235 101,085 +703 Hover/Click
Feb22 210820 62.41 62.44 60.52 60.79 -1.27 16,066 61,911 -2,093 Hover/Click
Mar22 210820 62.05 62.10 60.21 60.46 -1.27 26,262 103,421 +3,092 Hover/Click
Apr22 210820 61.45 61.67 59.90 60.13 -1.28 11,518 45,388 +1,101 Hover/Click
May22 210820 61.20 61.36 59.58 59.81 -1.29 11,615 49,990 -3,234 Hover/Click
Jun22 210820 60.99 61.18 59.25 59.51 -1.28 24,633 147,126 -743 Hover/Click
Jul22 210820 60.49 60.68 58.97 59.18 -1.28 2,125 41,307 -12 Hover/Click
Aug22 210820 59.89 59.89 58.79 58.86 -1.28 1,655 38,407 +523 Hover/Click
Sep22 210820 58.60 58.60 58.40 58.55 -1.28 3,285 55,935 -271 Hover/Click
Oct22 210820 58.24 58.26 58.24 58.26 -1.27 279 20,411 +4 Hover/Click
Nov22 210820 58.00 58.00 58.00 58.00 -1.25 403 27,969 +139 Hover/Click
Dec22 210820 59.20 59.30 57.52 57.76 -1.24 28,620 181,813 +1,924 Hover/Click
Total Volume and Open Interest 859,851 2,112,754 -22,944  
e-miNY Crude Oil(NYM)
Oct21 210820 63.675 64.025 61.800 62.150 -1.350 19,150 1,826 +416  
Nov21 210820 63.475 63.675 61.575 61.850 -1.300 317 225 +2  
Dec21 210820 63.000 63.250 61.225 61.500 -1.275 204 545 +14  
Jan22 210820 62.650 62.900 60.900 61.150 -1.275 22 49 +5  
Feb22 210820 61.025 61.650 60.800 60.800 -1.250 4 25 +1  
Mar22 210820 60.650 60.900 60.450 60.450 -1.275 6 38 +0  
Apr22 210820 61.600 61.600 60.125 60.125 -1.275 6 65 +1  
May22 210820 60.200 60.525 59.800 59.800 -1.300 2 16 +1  
Jun22 210820 60.950 60.950 59.500 59.500 -1.300 10 70 +10  
Jul22 210820 59.000 59.175 59.000 59.175 -1.275 2 13 +2  
Total Volume and Open Interest 23,289 4,201 +94  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210820 196.42 197.10 189.65 190.82 -6.08 42,444 64,680 -5,250 Hover/Click
Oct21 210820 196.61 197.34 189.71 191.00 -6.14 47,040 91,729 +5,637 Hover/Click
Nov21 210820 197.15 197.31 189.65 190.97 -6.21 18,434 50,091 +2,488 Hover/Click
Dec21 210820 196.42 196.98 189.42 190.72 -6.27 18,557 52,463 +564 Hover/Click
Jan22 210820 195.51 196.62 189.30 190.42 -6.32 13,378 26,204 -1,372 Hover/Click
Feb22 210820 195.36 195.36 188.66 189.73 -6.38 4,562 13,788 +1,890 Hover/Click
Mar22 210820 195.05 195.05 187.61 188.75 -6.40 5,756 24,655 +613 Hover/Click
Apr22 210820 192.50 192.50 186.45 187.36 -6.45 1,101 5,687 -10 Hover/Click
May22 210820 191.25 191.25 185.40 186.52 -6.49 1,346 5,035 +183 Hover/Click
Jun22 210820 191.25 191.25 184.88 185.96 -6.51 2,770 27,433 -92 Hover/Click
Jul22 210820 191.25 191.25 185.40 186.06 -6.50 479 3,962 +73 Hover/Click
Aug22 210820 191.25 191.25 185.25 186.18 -6.50 649 2,563 +369 Hover/Click
Sep22 210820 187.78 187.78 185.25 186.34 -6.49 554 2,675 -127 Hover/Click
Oct22 210820 191.00 191.00 186.35 186.59 -6.49 77 2,231 +12 Hover/Click
Total Volume and Open Interest 157,775 397,353 +4,948  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210820 208.15 208.61 200.64 202.36 -5.79 77,702 73,257 -8,019 Hover/Click
Oct21 210820 195.17 195.59 187.30 189.02 -6.23 102,264 129,717 +4,995 Hover/Click
Nov21 210820 190.34 190.87 182.64 184.25 -6.49 36,209 46,064 -1,888 Hover/Click
Dec21 210820 187.19 187.60 179.41 180.97 -6.55 22,947 55,028 -864 Hover/Click
Jan22 210820 185.15 185.59 178.30 179.55 -6.51 8,280 14,694 -101 Hover/Click
Feb22 210820 185.16 185.16 179.03 179.54 -6.43 1,690 7,105 -244 Hover/Click
Mar22 210820 185.64 185.64 180.10 180.63 -6.36 2,788 13,204 +67 Hover/Click
Apr22 210820 193.78 193.78 192.10 192.63 -6.39 424 6,331 +0 Hover/Click
May22 210820 194.90 196.46 192.30 192.82 -6.36 302 3,566 +34 Hover/Click
Jun22 210820 197.01 197.01 190.33 191.80 -6.32 524 5,096 -13 Hover/Click
Total Volume and Open Interest 253,784 362,786 -5,929  
e-miNY RBOB Gasoline(NYM)
Sep21 210820 202.36 202.36 202.36 202.36 -5.79 0 5 +0  
Oct21 210820 189.02 189.02 189.02 189.02 -6.23        
Nov21 210820 184.25 184.25 184.25 184.25 -6.49        
Dec21 210820 180.97 180.97 180.97 180.97 -6.55        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210820 3.863 3.951 3.833 3.851 +0.021 95,512 83,921 -10,479 Hover/Click
Oct21 210820 3.885 3.967 3.849 3.866 +0.022 51,454 223,441 +4,767 Hover/Click
Nov21 210820 3.950 4.025 3.916 3.932 +0.023 26,914 194,059 +3,291 Hover/Click
Dec21 210820 4.058 4.127 4.021 4.039 +0.020 15,806 84,447 +1,605 Hover/Click
Jan22 210820 4.115 4.186 4.088 4.099 +0.018 21,643 137,876 +15 Hover/Click
Feb22 210820 4.049 4.107 4.012 4.023 +0.018 9,300 55,220 -230 Hover/Click
Mar22 210820 3.785 3.846 3.766 3.774 +0.015 13,957 104,606 +843 Hover/Click
Apr22 210820 3.264 3.297 3.257 3.268 +0.013 10,453 111,533 -1,146 Hover/Click
May22 210820 3.189 3.223 3.180 3.201 +0.013 3,257 100,453 +365 Hover/Click
Jun22 210820 3.218 3.252 3.213 3.231 +0.013 766 31,226 -22 Hover/Click
Jul22 210820 3.253 3.285 3.245 3.267 +0.014 945 26,695 +308 Hover/Click
Aug22 210820 3.263 3.296 3.262 3.277 +0.014 359 25,457 +0 Hover/Click
Sep22 210820 3.250 3.284 3.243 3.265 +0.014 566 26,754 +82 Hover/Click
Oct22 210820 3.278 3.307 3.271 3.287 +0.015 3,009 67,073 +10 Hover/Click
Nov22 210820 3.345 3.374 3.345 3.354 +0.013 237 27,853 +22 Hover/Click
Dec22 210820 3.469 3.500 3.469 3.480 +0.015 141 24,618 +21 Hover/Click
Total Volume and Open Interest 257,341 1,415,064 +184  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210820 66.54 66.93 64.94 65.18 -1.27 316,976 309,999 -11,950 Hover/Click
Nov21 210820 66.08 66.48 64.51 64.75 -1.27 184,620 457,224 +15,458 Hover/Click
Dec21 210820 65.63 65.98 64.05 64.28 -1.25 180,531 318,521 +3,868 Hover/Click
Jan22 210820 65.23 65.52 63.64 63.85 -1.24 58,637 142,178 -1,804 Hover/Click
Feb22 210820 64.84 65.08 63.28 63.48 -1.22 29,664 86,551 +1,315 Hover/Click
Mar22 210820 64.41 64.72 62.95 63.14 -1.22 34,196 116,470 +6,011 Hover/Click
Apr22 210820 64.12 64.34 62.66 62.85 -1.23 13,141 43,458 +2,269 Hover/Click
May22 210820 64.12 64.14 62.41 62.60 -1.23 9,940 53,053 +1,282 Hover/Click
Jun22 210820 63.60 63.90 62.16 62.36 -1.23 32,131 156,844 +1,671 Hover/Click
Jul22 210820 63.20 63.20 62.00 62.12 -1.23 3,140 36,677 -309 Hover/Click
Aug22 210820 61.89 61.89 61.89 61.89 -1.23 2,007 29,365 +144 Hover/Click
Sep22 210820 63.28 63.28 61.67 61.67 -1.23 1,717 42,937 +125 Hover/Click
Oct22 210820 61.50 61.50 61.45 61.45 -1.22 389 25,985 +195 Hover/Click
Nov22 210820 61.22 61.22 61.22 61.22 -1.21 1,209 24,313 +216 Hover/Click
Total Volume and Open Interest 923,633 2,341,593 +20,863  
Gas Oil(ICE) Weekly Monthly
Sep21 210820 546.75 551.75 537.25 546.25 +3.00 61,826 203,912 -3,686 Hover/Click
Oct21 210820 547.50 552.75 538.00 547.25 +3.00 56,575 220,001 +215 Hover/Click
Nov21 210820 548.75 551.00 536.75 545.75 +2.75 21,293 127,580 +2,137 Hover/Click
Dec21 210820 539.25 548.00 534.00 542.75 +2.75 32,021 164,358 +281 Hover/Click
Jan22 210820 545.00 545.75 532.00 541.00 +2.75 5,931 69,569 -329 Hover/Click
Feb22 210820 544.25 544.50 531.25 540.25 +2.50 4,189 21,406 +539 Hover/Click
Mar22 210820 544.00 544.00 530.25 539.25 +2.50 3,796 26,627 +737 Hover/Click
Apr22 210820 542.00 542.00 529.50 537.75 +2.25 1,383 13,632 +233 Hover/Click
May22 210820 540.75 540.75 528.25 536.50 +2.25 2,003 14,803 -416 Hover/Click
Jun22 210820 538.50 539.50 526.75 535.00 +2.00 7,606 66,246 -53 Hover/Click
Total Volume and Open Interest 205,248 1,031,517 +3,123  
Ethanol(CBOT)
Sep21 210820 2.220 2.220 2.220 2.220 unch        
Oct21 210820 2.207 2.207 2.207 2.207 unch        
Nov21 210820 2.207 2.207 2.207 2.207 unch        
Dec21 210820 2.207 2.207 2.207 2.207 unch        
Jan22 210820 2.137 2.137 2.137 2.137 unch        
Feb22 210820 2.137 2.137 2.137 2.137 unch        
Mar22 210820 2.137 2.137 2.137 2.137 unch        
Apr22 210820 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210820 63.67 64.04 61.86 62.14 -1.36 64,544 98,539 +1,086 Hover/Click
Nov21 210820 63.34 63.65 61.59 61.84 -1.31 49,264 53,953 +2,269 Hover/Click
Dec21 210820 63.25 63.25 61.30 61.49 -1.29 46,575 112,029 -4,609 Hover/Click
Jan22 210820 62.63 62.63 60.99 61.14 -1.28 12,233 19,326 -264 Hover/Click
Feb22 210820 62.20 62.20 60.77 60.79 -1.27 6,701 10,816 -335 Hover/Click
Mar22 210820 61.96 62.00 60.46 60.46 -1.27 4,947 23,865 +0 Hover/Click
Apr22 210820 60.48 60.99 60.13 60.13 -1.28 509 12,018 +81 Hover/Click
May22 210820 60.17 60.52 59.81 59.81 -1.29 620 7,529 +0 Hover/Click
Jun22 210820 60.95 60.95 59.42 59.51 -1.28 8,498 47,586 -144 Hover/Click
Jul22 210820 59.18 59.18 59.18 59.18 -1.28 107 3,958 -32 Hover/Click
Aug22 210820 58.86 58.86 58.86 58.86 -1.28 194 3,795 +2 Hover/Click
Sep22 210820 58.55 58.55 58.55 58.55 -1.28 328 9,001 +18 Hover/Click
Oct22 210820 58.26 58.26 58.26 58.26 -1.27 19 4,391 +19 Hover/Click
Nov22 210820 58.00 58.00 58.00 58.00 -1.25 24 5,737 -10 Hover/Click
Dec22 210820 58.39 58.39 57.68 57.76 -1.24 10,334 91,739 +627 Hover/Click
Jan23 210820 57.46 57.46 57.46 57.46 -1.23 55 1,628 +0 Hover/Click
Total Volume and Open Interest 218,172 597,269 -5,383  
US Dollar Index(ICE) Weekly Monthly
Sep21 210820 93.600 93.750 93.455 93.507 -0.080 21,782 44,677 +387 Hover/Click
Dec21 210820 93.585 93.710 93.440 93.493 -0.075 386 2,109 -1 Hover/Click
Mar22 210820 93.460 93.620 93.400 93.423 -0.075 20 177 +5 Hover/Click
Total Volume and Open Interest 22,190 46,967 +391  
Australian Dollar(CME) Weekly Monthly
Sep21 210820 71.49 71.57 71.07 71.37 -0.14 90,376 191,832 +5,673 Hover/Click
Dec21 210820 71.52 71.60 71.11 71.40 -0.14 309 625 -10 Hover/Click
Mar22 210820 71.54 71.61 71.16 71.44 -0.14 0 47 +0 Hover/Click
Total Volume and Open Interest 90,702 192,623 +5,675  
British Pound(CME) Weekly Monthly
Sep21 210820 136.40 136.42 136.02 136.23 -0.16 78,942 176,042 +1,810 Hover/Click
Dec21 210820 136.38 136.42 136.06 136.25 -0.16 189 3,005 +121 Hover/Click
Mar22 210820 136.31 136.31 136.10 136.30 -0.15 54 253 +11 Hover/Click
Total Volume and Open Interest 79,233 180,349 +1,964  
Canadian Dollar(CME) Weekly Monthly
Sep21 210820 77.95 78.04 77.23 77.84 -0.16 67,743 165,005 -2,330 Hover/Click
Dec21 210820 77.92 78.02 77.23 77.83 -0.16 491 8,738 +107 Hover/Click
Mar22 210820 77.93 78.02 77.24 77.84 -0.15 10 700 +2 Hover/Click
Jun22 210820 77.79 77.88 77.22 77.81 -0.15 0 156 +0 Hover/Click
Total Volume and Open Interest 68,400 174,842 -2,105  
Japanese Yen(CME) Weekly Monthly
Sep21 210820 91.13 91.29 91.02 91.09 -0.01 89,924 192,140 -2,774 Hover/Click
Dec21 210820 91.17 91.35 91.10 91.16 -0.01 205 1,315 +39 Hover/Click
Mar22 210820 91.47 91.47 91.23 91.28 -0.01 15 49 +13 Hover/Click
Total Volume and Open Interest 90,224 193,765 -2,730  
Swiss Franc(CME) Weekly Monthly
Sep21 210820 108.92 109.24 108.87 109.03 +0.10 25,093 44,145 +805 Hover/Click
Dec21 210820 109.12 109.49 109.12 109.28 +0.10 123 677 +63 Hover/Click
Mar22 210820 109.58 109.77 109.48 109.58 +0.09 0 35 +0 Hover/Click
Total Volume and Open Interest 25,216 44,873 +868  
EuroFX(CME) Weekly Monthly
Sep21 210820 116.82 117.10 116.69 117.02 +0.21 135,019 677,661 +2,809 Hover/Click
Dec21 210820 117.03 117.30 116.90 117.23 +0.21 2,312 9,716 +1,155 Hover/Click
Mar22 210820 117.26 117.55 117.17 117.49 +0.21 12 9,869 +2 Hover/Click
Total Volume and Open Interest 137,624 698,810 +4,018  
Mexican Peso(CME) Weekly Monthly
Sep21 210820 494.75 494.75 487.25 489.13 -4.25 39,085 156,835 +214 Hover/Click
Dec21 210820 488.38 488.63 481.38 483.13 -4.13 30 2,994 +17 Hover/Click
Total Volume and Open Interest 39,115 159,830 +231  
Brazilian Real(CME) Weekly Monthly
Sep21 210820 183.80 186.00 182.35 185.25 +1.20 11,469 34,775 -59 Hover/Click
Oct21 210820 183.20 185.20 181.65 184.50 +1.20 516 504 +134  
Nov21 210820 181.70 184.30 181.05 183.75 +1.15 0 17 +0  
Dec21 210820 182.70 183.20 179.95 182.70 +1.20 1 52 +1 Hover/Click
Total Volume and Open Interest 11,986 35,348 +76  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210820 165~240 166~060 165~180 165~240 -0~020 355,367 1,207,080 +6,910 Hover/Click
Dec21 210820 164~090 164~200 164~010 164~070 -0~010 15,752 24,987 +10,776 Hover/Click
Mar22 210820 164~070 164~070 164~070 164~070 -0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 371,119 1,232,068 +17,686  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210820 134~095 134~140 134~020 134~040 -0~065 1,371,502 3,983,240 -24,209 Hover/Click
Dec21 210820 133~240 133~275 133~155 133~175 -0~065 54,961 94,564 +34,285 Hover/Click
Mar22 210820 133~090 133~090 133~090 133~090 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest 1,426,463 4,077,805 +10,076  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210820 124~030 124~054 123~314 124~006 -0~026 873,880 3,451,248 -10,067 Hover/Click
Dec21 210820 123~204 123~226 123~166 123~176 -0~030 16,319 49,904 +5,487 Hover/Click
Mar22 210820 123~176 123~176 123~176 123~176 -0~030       Hover/Click
Total Volume and Open Interest 890,199 3,501,152 -4,580  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210820 110~083 110~086 110~080 110~081 -0~001 256,629 1,949,248 -6,663 Hover/Click
Dec21 210820 110~027 110~033 110~025 110~027 -0~001 14,708 24,182 +7,622 Hover/Click
Mar22 210820 110~027 110~027 110~027 110~027 -0~001       Hover/Click
Total Volume and Open Interest 271,337 1,973,430 +959  
Eurodollars(CME) Weekly Monthly
Sep21 210820 99.868 99.872 99.868 99.872 +0.007 91,699 1,006,594 -4,697  
Dec21 210820 99.800 99.810 99.800 99.810 +0.010 105,644 1,023,529 -12,442  
Mar22 210820 99.840 99.845 99.835 99.845 +0.005 137,321 913,834 -4,376  
Jun22 210820 99.795 99.810 99.795 99.805 +0.005 135,416 794,198 -8,258  
Sep22 210820 99.700 99.715 99.700 99.705 unch 182,183 740,273 +11,936  
Dec22 210820 99.540 99.555 99.535 99.545 unch 226,565 960,366 +21,401  
Mar23 210820 99.440 99.460 99.430 99.440 -0.005 145,990 992,366 +6,445  
Jun23 210820 99.315 99.335 99.295 99.305 -0.010 177,106 756,044 -10,636  
Sep23 210820 99.115 99.130 99.090 99.100 -0.010 139,346 676,715 +8,389  
Dec23 210820 99.010 99.035 98.985 99.000 -0.010 185,779 984,348 +11,763  
Mar24 210820 98.930 98.945 98.895 98.910 -0.015 83,905 380,100 -4,153  
Jun24 210820 98.845 98.865 98.810 98.825 -0.020 76,357 405,965 +3,756  
Sep24 210820 98.775 98.790 98.740 98.750 -0.020 52,250 424,770 -2,527  
Dec24 210820 98.700 98.715 98.665 98.675 -0.020 115,739 885,709 +3,670  
Mar25 210820 98.650 98.670 98.615 98.630 -0.020 36,687 331,548 +634  
Jun25 210820 98.600 98.615 98.560 98.575 -0.020 30,457 191,677 -1,743  
Sep25 210820 98.550 98.565 98.510 98.525 -0.020 22,860 167,593 +817  
Dec25 210820 98.490 98.510 98.450 98.465 -0.025 25,536 172,379 +969  
Total Volume and Open Interest 2,019,486 12,177,849 +21,501  
Ultra T-Bond(CBOT)
Sep21 210820 201~01 201~27 200~23 201~00 +0~02 156,427 1,240,054 -9,700  
Dec21 210820 199~17 200~04 199~00 199~09 +0~02 6,517 73,649 +3,661  
Mar22 210820 199~09 199~09 199~09 199~09 +0~02        
Total Volume and Open Interest 162,944 1,313,703 -6,039  
Ultra 10-Yr T-Note(CBOT)
Sep21 210820 150~180 150~260 150~085 150~115 -0~085 264,265 1,422,374 -13,196  
Dec21 210820 148~245 148~295 148~125 148~150 -0~085 37,021 93,633 +28,339  
Mar22 210820 148~150 148~150 148~150 148~150 -0~085        
Total Volume and Open Interest 301,286 1,516,007 +15,143  
30 Day Federal Funds(CBOT)
Aug21 210820 99.905 99.908 99.905 99.905 unch 224 113,385 -44  
Sep21 210820 99.910 99.915 99.905 99.910 unch 3,024 93,772 +752  
Oct21 210820 99.910 99.915 99.910 99.915 unch 4,666 86,822 +2,095  
Nov21 210820 99.910 99.915 99.910 99.915 unch 4,681 95,427 -356  
Dec21 210820 99.915 99.915 99.910 99.915 unch 5,271 54,491 +1,389  
Jan22 210820 99.915 99.915 99.915 99.915 unch 1,647 78,330 -113  
Total Volume and Open Interest 75,117 1,026,386 +16,693  
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 210820 218.26 218.92 218.16 218.44 +0.18 78,512 329,064 +13,159  
Dec21 210820 216.76 217.00 216.76 216.78 +0.18 16,243 29,125 +11,716  
Mar22 210820 215.64 215.64 215.64 215.64 +0.18        
Total Volume and Open Interest 94,755 358,189 +24,875  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210820 177.02 177.22 176.99 177.15 +0.11 430,203 1,521,965 -27,021 Hover/Click
Dec21 210820 174.13 174.29 174.12 174.23 +0.11 21,013 34,975 +14,780 Hover/Click
Mar22 210820 176.30 176.30 176.30 176.30 +0.11       Hover/Click
Total Volume and Open Interest 451,216 1,556,940 -12,241  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210820 135.34 135.43 135.34 135.39 +0.02 229,591 1,417,614 -2,521 Hover/Click
Dec21 210820 136.19 136.22 136.16 136.20 +0.03 1,765 39,874 +1,328 Hover/Click
Mar22 210820 137.39 137.39 137.39 137.39 +0.02       Hover/Click
Total Volume and Open Interest 231,356 1,457,488 -1,193  
Euro-Schatz(EUREX)
Sep21 210820 112.33 112.35 112.33 112.34 +0.00 215,487 1,413,055 -32,933  
Dec21 210820 112.36 112.37 112.36 112.36 +0.01 3,176 24,392 +1,349  
Mar22 210820 112.34 112.34 112.34 112.34 +0.00        
Total Volume and Open Interest 218,663 1,437,447 -31,584  
3-Mth Euribor(EUREX)
Sep21 210820 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210820 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210820 100.535 100.535 100.535 100.535 unch 100 878 +100  
Total Volume and Open Interest 350 4,013 +50  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210820 130~08 130~12 130~04 130~09 +0~07 196,582 720,190 -5,279 Hover/Click
Dec21 210820 129~06 129~11 129~04 129~09 +0~07 1,833 44,146 +1,819 Hover/Click
Total Volume and Open Interest 198,424 764,336 -3,460  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210820 99.92 99.93 99.92 99.93 +0.01 9,863 491,546 -1,727  
Dec21 210820 99.88 99.89 99.88 99.89 +0.01 20,046 473,023 +871  
Mar22 210820 99.71 99.72 99.71 99.72 +0.01 22,091 467,021 +4,489  
Jun22 210820 99.61 99.63 99.61 99.63 +0.02 46,646 301,306 -6,530  
Sep22 210820 99.54 99.56 99.54 99.56 +0.02 33,708 360,881 +3,821  
Dec22 210820 99.50 99.52 99.50 99.51 +0.02 29,568 415,086 +954  
Total Volume and Open Interest 273,098 4,525,892 -4,437  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210820 100.540 100.545 100.540 100.545 unch 10,550 402,432 -533  
Dec21 210820 100.540 100.545 100.540 100.540 unch 19,175 418,040 +2,311  
Mar22 210820 100.535 100.540 100.530 100.535 unch 11,183 294,281 -442  
Total Volume and Open Interest 295,146 4,251,207 +8,733  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210820 99.99 99.99 99.98 99.99 unch 2,246 113,787 -301  
Dec21 210820 99.98 99.98 99.97 99.98 unch 21,539 125,012 -1,204  
Mar22 210820 99.95 99.96 99.95 99.96 unch 5,203 141,501 +346  
Jun22 210820 99.91 99.92 99.90 99.92 +0.01 9,933 167,976 +442  
Sep22 210820 99.82 99.84 99.82 99.84 +0.01 10,738 120,936 +1,369  
Dec22 210820 99.70 99.72 99.70 99.72 +0.01 12,796 101,397 +4,496  
Mar23 210820 99.58 99.60 99.57 99.60 +0.02 5,540 52,711 +1,611  
Jun23 210820 99.47 99.49 99.46 99.49 +0.02 4,423 51,891 +123  
Sep23 210820 99.37 99.40 99.36 99.40 +0.02 524 6,038 +125  
Dec23 210820 99.31 99.31 99.31 99.31 +0.02 310 2,109 +24  
Total Volume and Open Interest 73,252 883,740 +7,031  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210820 98.93 98.96 98.92 98.93 unch 186,067 1,286,417 +2,896  
Dec21 210820 98.90 98.90 98.90 98.90 unch        
Total Volume and Open Interest 186,067 1,286,417 +2,896  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210820 99.78 99.79 99.77 99.79 +0.01 114,461 832,061 -3,834  
Dec21 210820 99.68 99.68 99.68 99.68 +0.01 0 3 +0  
Total Volume and Open Interest 114,461 832,064 -3,834  
Gold(CMX) Weekly Monthly
Aug21 210820 1784.1 1787.5 1778.2 1781.0 +0.8 263 327 +61 Hover/Click
Oct21 210820 1780.3 1788.6 1778.1 1781.8 +0.9 3,856 45,022 -494 Hover/Click
Dec21 210820 1782.8 1791.0 1780.0 1784.0 +0.9 132,725 396,118 +1,958 Hover/Click
Feb22 210820 1784.2 1792.3 1782.0 1786.0 +0.9 1,231 23,272 +502 Hover/Click
Apr22 210820 1792.2 1794.4 1785.6 1788.0 +0.9 712 11,638 +15 Hover/Click
Jun22 210820 1791.2 1794.2 1788.0 1789.6 +0.8 432 5,884 +90 Hover/Click
Aug22 210820 1788.0 1794.9 1787.9 1791.0 +0.6 7 1,015 +0 Hover/Click
Oct22 210820 1792.5 1792.5 1792.5 1792.5 +0.6 1 365 +0 Hover/Click
Dec22 210820 1793.8 1793.8 1793.8 1793.8 +0.6 6 2,021 +0 Hover/Click
Feb23 210820 1796.8 1796.8 1796.8 1796.8 +0.6       Hover/Click
Apr23 210820 1800.0 1800.0 1800.0 1800.0 +0.6       Hover/Click
Jun23 210820 1803.2 1803.2 1803.2 1803.2 +0.6 0 8 +0 Hover/Click
Total Volume and Open Interest 139,796 487,593 +2,108  
Silver(CMX) Weekly Monthly
Sep21 210820 2321.0 2330.0 2283.5 2311.2 -11.8 46,292 64,849 -3,188 Hover/Click
Dec21 210820 2324.5 2334.5 2288.0 2316.0 -11.9 9,675 76,100 +1,598 Hover/Click
Mar22 210820 2328.5 2338.0 2296.0 2321.1 -12.1 385 6,919 +71 Hover/Click
May22 210820 2330.0 2333.0 2307.0 2325.3 -12.2 94 1,648 -11 Hover/Click
Jul22 210820 2338.0 2339.0 2304.0 2329.2 -12.3 28 977 +2 Hover/Click
Sep22 210820 2333.3 2333.3 2333.3 2333.3 -12.3 3 150 -2 Hover/Click
Dec22 210820 2339.2 2339.2 2339.2 2339.2 -12.3 3 99 +0 Hover/Click
Total Volume and Open Interest 56,596 152,187 -1,638  
Platinum(NYMEX) Weekly Monthly
Oct21 210820 969.1 995.5 966.3 994.2 +23.0 13,025 57,573 +106 Hover/Click
Jan22 210820 972.4 996.2 971.6 995.7 +22.9 325 4,505 -14 Hover/Click
Apr22 210820 980.8 999.9 975.5 998.5 +23.0 43 384 +18 Hover/Click
Jul22 210820 1002.0 1002.0 1001.0 1001.3 +23.0 9 63 +2 Hover/Click
Total Volume and Open Interest 13,413 62,631 +62  
Palladium(NYMEX) Weekly Monthly
Sep21 210820 2305.50 2336.50 2265.00 2276.50 -21.40 4,266 5,720 -470 Hover/Click
Dec21 210820 2311.50 2342.00 2272.50 2283.50 -21.20 896 4,790 +334 Hover/Click
Mar22 210820 2285.50 2285.50 2284.10 2284.10 -21.10 5 36 +3 Hover/Click
Total Volume and Open Interest 5,169 10,548 -133  
Copper(CMX) Weekly Monthly
Sep21 210820 404.40 414.70 404.10 413.70 +9.60 79,964 55,054 -4,233 Hover/Click
Dec21 210820 404.95 414.15 404.50 412.30 +7.95 37,851 95,755 +4,021 Hover/Click
Mar22 210820 406.10 414.15 405.35 412.25 +7.75 7,862 38,489 +1,010 Hover/Click
May22 210820 409.00 414.00 406.00 412.15 +7.60 2,259 7,473 +554 Hover/Click
Jul22 210820 410.10 412.65 405.30 411.80 +7.45 2,540 3,329 +655 Hover/Click
Total Volume and Open Interest 132,954 212,007 +3,129  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210820 34847 35120 34569 35058 +240 166,031 108,671 +1,659 Hover/Click
Dec21 210820 34736 34990 34459 34935 +236 105 921 +21 Hover/Click
Mar22 210820 34852 34852 34406 34852 +244 0 12 +0 Hover/Click
Jun22 210820 34734 34734 34346 34734 +242 0 1 +0 Hover/Click
Total Volume and Open Interest 166,136 109,605 +1,680  
S & P 500(CME) Weekly Monthly
Sep21 210820 4396.50 4437.00 4372.75 4437.00 +35.50 2,610 39,766 +1,710  
Dec21 210820 4427.00 4427.00 4427.00 4427.00 +35.50        
Mar22 210820 1143.50 1143.50 1143.50 1143.50 +36.00        
Jun22 210820 1133.80 1133.80 1133.80 1133.80 +37.60        
Total Volume and Open Interest 2,610 39,840 +1,710  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210820 4403.75 4440.50 4371.75 4437.00 +35.50 1,546,011 2,581,228 +2,130 Hover/Click
Dec21 210820 4393.25 4430.75 4362.50 4427.00 +35.50 6,246 93,544 +4,436 Hover/Click
Mar22 210820 4378.00 4422.75 4354.75 4420.25 +36.00 114 1,792 +19 Hover/Click
Jun22 210820 4400.00 4410.50 4361.50 4410.50 +37.50 0 45,879 +0 Hover/Click
Total Volume and Open Interest 1,552,371 2,722,810 +6,585  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210820 14943.25 15100.00 14851.00 15086.75 +158.75 568,846 231,386 -386 Hover/Click
Dec21 210820 14925.00 15086.50 14841.00 15074.50 +159.00 917 2,829 +143 Hover/Click
Mar22 210820 14928.50 15076.00 14842.50 15072.75 +164.00 13 38 +0 Hover/Click
Total Volume and Open Interest 569,776 234,259 -243  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210820 2644.20 2675.50 2618.50 2673.60 +32.30 9,005 43,604 +217 Hover/Click
Dec21 210820 2667.60 2667.60 2615.40 2667.60 +32.40 2 19 +1 Hover/Click
Mar22 210820 2687.70 2687.70 2687.70 2687.70 +32.10       Hover/Click
Total Volume and Open Interest 9,007 43,623 +218  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210820 22.20 23.10 20.35 20.53 -1.82 84,218 176,232 -5,871  
Oct21 210820 23.20 23.80 22.00 22.16 -1.02 42,276 47,908 +2,487  
Nov21 210820 23.50 23.93 22.65 22.75 -0.68 15,131 32,795 +1,026  
Total Volume and Open Interest 156,317 300,098 -1,010  
S & P 600(CME)
Sep21 210820 1321.20 1321.20 1321.20 1321.20 +21.00        
Dec21 210820 1322.00 1322.00 1322.00 1322.00 +20.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210820 2130.90 2170.60 2109.80 2165.30 +36.20 202,092 452,124 -436 Hover/Click
Dec21 210820 2126.60 2165.40 2105.90 2160.70 +36.30 443 1,895 +48 Hover/Click
Mar22 210820 2156.60 2156.60 2156.60 2156.60 +36.00 0 1 +0 Hover/Click
Total Volume and Open Interest 202,535 454,020 -388  
Nikkei 225(CME)
Sep21 210820 27270 27315 26860 27270 +5 5,865 15,672 -23  
Dec21 210820 27175 27175 26710 27115 +5 2,302 2,393 +2,251  
Total Volume and Open Interest 8,167 18,065 +2,228  
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 210820 27230 27300 26915 27010 -200 384,585 325,023 -2,476  
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 210820 27230 27300 26910 27010 -200 23,217 203,109 -761  
Dec21 210820 27020 27100 26720 26820 -190 254 50,979 +87  
Mar22 210820 26950 27010 26700 26750 -200 12 3,511 +2  
Total Volume and Open Interest 23,483 306,903 -1,046  
Nikkei 225(CME) Yen
Sep21 210820 27265 27300 26845 27260 +10 24,562 48,513 -2,834  
Dec21 210820 27120 27120 26655 27065 +10 2,265 2,362 +2,250  
Mar22 210820 26990 26990 26990 26990 unch        
Total Volume and Open Interest 26,827 50,875 -584  
Nikkei 225(CME) e-Mini Yen
Sep21 210820 27260 27260 27260 27260 +10        
Dec21 210820 27070 27070 27070 27070 +10        
Mar22 210820 26990 26990 26990 26990 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210820 6599.5 6621.5 6566.5 6620.5 +14.0 124,684 266,152 +10,245  
Sep21 210820 6588.0 6642.5 6563.5 6623.5 +19.5 102,423 191,578 +103,761  
Oct21 210820 6585.0 6624.0 6574.5 6607.5 +19.5        
Dec21 210820 6592.0 6592.0 6592.0 6592.0 +19.5 3 28,538 +0  
Mar22 210820 6573.5 6573.5 6573.5 6573.5 +19.5        
Jun22 210820 6442.0 6442.0 6442.0 6442.0 +19.5        
Total Volume and Open Interest 227,110 495,772 +114,006  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210820 25208 25392 24554 24780 -433 102,040 96,149 -187  
Sep21 210820 25101 25420 24474 24692 -433 1,325 5,656 +64  
Total Volume and Open Interest 103,649 107,102 -98  
DAX(EUREX) Weekly Monthly
Sep21 210820 15788.0 15824.0 15646.0 15786.0 +41.0 55,505 81,535 -811  
Dec21 210820 15641.0 15772.0 15636.0 15760.0 +41.0 6 446 +3  
Mar22 210820 15739.0 15739.0 15739.0 15739.0 +41.0 0 54 +0  
Total Volume and Open Interest 55,511 82,035 -808  
Mini-DAX(EUREX)
Sep21 210820 15794.0 15825.0 15646.0 15786.0 +41.0 36,180 17,449 -214  
Dec21 210820 15690.0 15793.0 15632.0 15760.0 +41.0 24 459 +6  
Mar22 210820 15739.0 15739.0 15739.0 15739.0 +41.0 1 17 -2  
Total Volume and Open Interest 36,205 17,925 -210  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210820 4132 4154 4102 4141 +22 492,321 2,921,871 -74,499  
Dec21 210820 4092 4124 4081 4116 +22 20,425 228,943 +1,874  
Mar22 210820 4100 4100 4100 4100 +22 0 7,596 +0  
Total Volume and Open Interest 512,746 3,175,346 -72,625  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210820 12406 12449 12317 12406 +20 28,189 148,781 +2,946  
Dec21 210820 12337 12387 12337 12372 +21 16 1,076 -78  
Mar22 210820 12251 12251 12251 12251 +21 0 2 +0  
Total Volume and Open Interest 28,205 149,859 +2,868  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210820 7053.50 7095.00 7010.50 7067.00 +35.00 67,096 607,191 +2,522  
Dec21 210820 7034.00 7034.00 7034.00 7034.00 +35.00 504 3,957 +504  
Mar22 210820 6963.00 6963.00 6963.00 6963.00 +35.00 0 69 +0  
Total Volume and Open Interest 67,600 611,222 +3,026  
SPI 200(SFE) Weekly Monthly
Sep21 210820 7369.0 7442.0 7335.0 7388.0 +13.0 45,646 285,232 +2,085  
Dec21 210820 7322.0 7358.0 7321.0 7358.0 +12.0 2 160 +0  
Mar22 210820 7291.0 7291.0 7291.0 7291.0 +12.0        
Total Volume and Open Interest 46,253 286,925 +2,365  
FTSE MIB(ISE)
Sep21 210820 25915.00 25965.00 25695.00 25913.00 -27.00 14,254 87,481 +1,155  
Dec21 210820 25520.00 25525.00 25340.00 25518.00 -60.00 20 831 +7  
Mar22 210820 25333.00 25333.00 25333.00 25333.00 -70.00 0 7 +0  
Total Volume and Open Interest 14,274 88,319 +1,162  
KOSPI 200(KFE)
Sep21 210820 406.35 408.20 399.25 400.90 -3.95 283,623 262,114 -2,820  
Dec21 210820 405.80 407.75 398.85 400.60 -4.10 1,056 32,170 +72  
Mar22 210820 382.40 403.50 382.40 396.45 -6.35 0 2,343 +5  
Total Volume and Open Interest 284,679 314,346 -2,743  
GSCI(CME) Weekly Monthly
Sep21 210820 498.00 502.45 493.45 493.45 -7.20 27 1,680 -9  
Oct21 210820 495.45 495.45 495.45 495.45 -7.20        
Nov21 210820 497.45 497.45 497.45 497.45 -3.20        
Total Volume and Open Interest 27 1,680 -9  
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