Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210823 1293.00 1311.75 1290.50 1294.00 +0.25 17,626 32,856 -335 Hover/Click
Nov21 210823 1288.50 1309.00 1286.50 1292.75 +2.00 109,711 376,325 +2,978 Hover/Click
Jan22 210823 1293.75 1313.75 1291.50 1298.25 +2.50 22,629 75,082 +1,792 Hover/Click
Mar22 210823 1295.00 1315.50 1294.25 1301.25 +4.00 16,766 101,075 +1,508 Hover/Click
May22 210823 1298.50 1317.50 1296.75 1304.25 +4.50 6,238 44,513 +790 Hover/Click
Jul22 210823 1298.75 1318.00 1297.25 1305.50 +5.50 3,796 25,489 +467 Hover/Click
Aug22 210823 1300.25 1306.00 1285.75 1294.75 +6.25 294 1,892 +49 Hover/Click
Sep22 210823 1256.25 1268.50 1249.00 1261.00 +9.25 533 2,755 +214 Hover/Click
Nov22 210823 1220.50 1243.50 1220.00 1238.75 +12.25 1,603 17,439 -98 Hover/Click
Jan23 210823 1235.00 1238.25 1229.50 1236.25 +12.00 32 1,009 +5 Hover/Click
Mar23 210823 1218.50 1219.75 1201.00 1217.25 +14.50 48 1,210 +13 Hover/Click
May23 210823 1213.50 1214.00 1212.00 1212.00 +14.00 3 167 +0 Hover/Click
Jul23 210823 1213.25 1214.00 1213.25 1213.25 +13.75 0 118 +0 Hover/Click
Aug23 210823 1207.50 1207.50 1207.50 1207.50 +13.75       Hover/Click
Total Volume and Open Interest 179,283 680,427 +7,384  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210823 352.70 354.60 346.60 346.60 -6.70 21,013 43,726 -2,076 Hover/Click
Oct21 210823 351.30 353.20 344.90 345.00 -6.90 14,537 40,525 +72 Hover/Click
Dec21 210823 354.20 356.40 347.60 347.70 -7.20 39,219 160,271 +714 Hover/Click
Jan22 210823 353.40 356.50 348.30 348.40 -6.40 5,151 31,953 -549 Hover/Click
Mar22 210823 354.90 357.00 349.80 350.30 -4.70 6,242 39,211 +508 Hover/Click
May22 210823 355.00 358.70 351.80 352.50 -3.80 2,164 21,044 +169 Hover/Click
Jul22 210823 357.40 360.90 354.00 354.90 -3.40 1,175 14,192 +246 Hover/Click
Aug22 210823 354.30 358.20 352.00 353.10 -2.70 225 3,312 +74 Hover/Click
Sep22 210823 347.40 352.80 347.00 348.50 -2.20 113 2,879 +18 Hover/Click
Oct22 210823 341.10 344.70 339.00 341.90 -0.90 49 2,729 +10 Hover/Click
Total Volume and Open Interest 90,174 367,156 -692  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210823 57.64 59.83 57.45 59.25 +1.76 16,167 48,818 -3,274 Hover/Click
Oct21 210823 56.77 59.07 56.74 58.66 +1.90 17,104 47,592 -1,016 Hover/Click
Dec21 210823 56.71 58.90 56.64 58.56 +1.91 45,508 175,429 -1,122 Hover/Click
Jan22 210823 56.58 58.73 56.56 58.42 +1.86 7,732 54,315 +173 Hover/Click
Mar22 210823 56.27 58.35 56.26 58.01 +1.74 5,239 39,653 -28 Hover/Click
May22 210823 55.96 57.98 55.96 57.58 +1.64 4,213 25,825 +610 Hover/Click
Jul22 210823 55.54 57.54 55.54 57.10 +1.56 2,267 20,100 -105 Hover/Click
Aug22 210823 55.36 56.96 55.36 56.54 +1.48 712 2,171 +124 Hover/Click
Sep22 210823 55.75 56.32 55.75 56.01 +1.42 261 2,113 -5 Hover/Click
Oct22 210823 56.00 56.02 55.52 55.58 +1.42 173 2,925 +70 Hover/Click
Total Volume and Open Interest 100,305 432,046 -4,285  
Canola(WCE) Weekly Monthly
Nov21 210823 864.8 884.4 863.0 876.1 +11.2 13,432 120,796 -107 Hover/Click
Jan22 210823 852.5 871.7 851.8 862.8 +9.4 4,107 59,120 +1,036 Hover/Click
Mar22 210823 836.0 853.8 836.0 844.0 +7.5 1,752 22,581 +376 Hover/Click
May22 210823 818.0 829.5 814.3 820.3 +6.8 858 7,416 +41 Hover/Click
Jul22 210823 791.6 801.5 786.3 792.3 +6.5 450 5,454 +67 Hover/Click
Total Volume and Open Interest 20,667 216,948 +1,473  
Corn(CBOT) Weekly Monthly
Sep21 210823 536.00 544.25 531.50 538.00 -0.75 90,493 138,455 -6,287 Hover/Click
Dec21 210823 534.50 542.75 529.50 535.50 -1.50 165,318 775,153 +5,955 Hover/Click
Mar22 210823 542.00 550.25 537.25 543.25 -1.25 21,317 208,563 +1,856 Hover/Click
May22 210823 547.25 554.75 542.00 548.00 -1.25 8,721 98,277 +3,117 Hover/Click
Jul22 210823 545.50 552.75 540.75 546.25 -1.50 7,374 88,836 +1,425 Hover/Click
Sep22 210823 507.00 511.50 502.25 510.00 +3.00 2,120 43,019 +224 Hover/Click
Dec22 210823 499.50 503.25 494.25 500.50 +1.50 4,326 78,595 +401 Hover/Click
Mar23 210823 507.75 510.00 501.00 507.25 +1.25 166 3,123 +28 Hover/Click
May23 210823 511.25 511.50 505.75 511.25 +1.50 3 294 +1 Hover/Click
Jul23 210823 513.75 515.75 507.50 513.25 +1.25 140 1,201 +32 Hover/Click
Total Volume and Open Interest 300,791 1,440,637 +7,085  
Wheat(CBOT) Weekly Monthly
Sep21 210823 712.75 730.75 710.25 719.75 +5.50 37,059 60,193 -2,028 Hover/Click
Dec21 210823 726.25 745.00 724.00 733.50 +5.25 55,858 205,150 +4,833 Hover/Click
Mar22 210823 739.50 757.75 737.00 747.00 +5.75 12,096 67,142 +1,729 Hover/Click
May22 210823 744.00 761.75 742.00 752.00 +6.00 3,724 16,671 +202 Hover/Click
Jul22 210823 714.00 728.25 713.25 722.75 +8.25 2,378 29,607 +117 Hover/Click
Sep22 210823 710.25 728.75 710.25 724.00 +9.25 871 4,551 +361 Hover/Click
Total Volume and Open Interest 113,096 398,469 +5,505  
Wheat(KCBT) Weekly Monthly
Sep21 210823 699.75 715.75 697.00 704.25 +2.25 17,377 35,487 -3,677 Hover/Click
Dec21 210823 715.50 729.25 710.75 717.50 +1.75 23,454 126,993 +4,165 Hover/Click
Mar22 210823 725.00 738.00 720.00 727.00 +2.00 6,992 47,595 +956 Hover/Click
May22 210823 723.25 740.25 723.25 730.25 +2.00 1,708 11,597 +746 Hover/Click
Jul22 210823 706.00 715.50 703.00 707.50 +3.25 983 9,680 +315 Hover/Click
Sep22 210823 710.75 718.00 706.50 710.75 +3.50 315 1,355 -140 Hover/Click
Dec22 210823 720.00 724.50 713.75 717.50 +3.00 74 1,977 -24 Hover/Click
Total Volume and Open Interest 50,912 234,993 +2,345  
Wheat(MGE) Weekly Monthly
Sep21 210823 913.75 929.00 911.25 924.75 +6.25 5,448 16,719 -2,007 Hover/Click
Dec21 210823 894.50 914.50 894.25 905.75 +3.50 8,743 41,419 +2,175 Hover/Click
Mar22 210823 883.75 901.50 883.75 891.75 +1.00 2,200 12,182 +367 Hover/Click
May22 210823 874.50 887.75 874.50 879.75 unch 185 3,334 +60 Hover/Click
Jul22 210823 870.50 876.50 865.75 865.75 -0.25 64 1,016 +28 Hover/Click
Sep22 210823 759.00 779.00 759.00 775.00 +4.00 18 1,040 +1 Hover/Click
Total Volume and Open Interest 16,684 76,117 +641  
Oats(CBOT) Weekly Monthly
Sep21 210823 503.25 509.50 500.50 509.50 +14.50 38 195 -10 Hover/Click
Dec21 210823 494.00 507.25 493.75 498.50 +4.00 362 4,160 +11 Hover/Click
Mar22 210823 497.25 503.50 495.75 496.75 +4.00 46 297 +27 Hover/Click
May22 210823 501.25 501.25 493.25 495.00 +5.25 18 76 +5 Hover/Click
Total Volume and Open Interest 470 4,747 +34  
Rough Rice(CBOT) Weekly Monthly
Sep21 210823 13.26 13.42 13.20 13.39 +0.12 629 2,638 -466 Hover/Click
Nov21 210823 13.50 13.65 13.44 13.64 +0.13 565 4,531 +368 Hover/Click
Jan22 210823 13.68 13.74 13.68 13.74 +0.05 20 264 -8 Hover/Click
Mar22 210823 13.79 13.79 13.77 13.77 -0.02 1 235 +0 Hover/Click
Total Volume and Open Interest 1,215 7,670 -106  
Live Cattle(CME) Weekly Monthly
Aug21 210823 124.300 127.180 124.300 126.450 +2.165 4,598 3,762 -1,180 Hover/Click
Oct21 210823 129.600 132.630 129.550 131.950 +2.900 19,194 120,716 -1,112 Hover/Click
Dec21 210823 134.735 137.380 134.735 136.830 +2.295 8,654 66,915 +1,206 Hover/Click
Feb22 210823 138.350 140.080 138.350 139.435 +1.200 5,893 47,831 +246 Hover/Click
Apr22 210823 140.900 142.250 140.830 141.650 +0.950 2,777 33,225 +469 Hover/Click
Jun22 210823 134.880 136.130 134.880 135.850 +1.065 947 10,595 -90 Hover/Click
Total Volume and Open Interest 42,445 287,785 -355  
Feeder Cattle(CME) Weekly Monthly
Aug21 210823 158.300 158.900 157.500 158.200 -0.835 579 3,535 -152 Hover/Click
Sep21 210823 165.500 169.535 165.235 167.300 +1.800 3,862 9,119 -1,076 Hover/Click
Oct21 210823 167.685 172.485 167.550 170.685 +3.055 4,042 18,785 +835 Hover/Click
Nov21 210823 168.850 172.900 168.600 171.700 +2.900 1,621 8,165 -49 Hover/Click
Jan22 210823 168.000 171.235 167.935 170.535 +2.600 1,043 5,305 +73 Hover/Click
Mar22 210823 168.000 170.630 167.785 170.435 +2.400 605 3,223 +164 Hover/Click
Apr22 210823 169.000 171.750 168.785 171.535 +2.535 307 699 +113 Hover/Click
Total Volume and Open Interest 12,186 49,675 -33  
Lean Hogs(CME) Weekly Monthly
Oct21 210823 88.650 89.450 86.980 87.480 -1.150 17,600 99,209 -1,843 Hover/Click
Dec21 210823 81.700 82.630 80.450 81.400 -0.300 6,716 71,057 +37 Hover/Click
Feb22 210823 83.880 84.930 83.050 84.080 -0.020 3,558 41,356 +107 Hover/Click
Apr22 210823 85.600 86.500 84.980 85.930 +0.200 1,311 27,293 +173 Hover/Click
May22 210823 88.430 88.950 88.000 88.650 -0.050 40 730 +33  
Jun22 210823 92.550 93.700 92.250 93.150 +0.350 718 14,384 +4 Hover/Click
Jul22 210823 92.200 93.300 91.750 92.630 +0.200 188 3,578 +15 Hover/Click
Aug22 210823 90.800 91.700 90.200 91.150 +0.020 161 2,052 +91 Hover/Click
Total Volume and Open Interest 30,298 260,521 -1,381  
Class III Milk(CME) Weekly Monthly
Aug21 210823 16.03 16.03 16.02 16.03 +0.02 36 4,201 +10 Hover/Click
Sep21 210823 17.13 17.48 17.10 17.45 +0.40 635 5,006 -95 Hover/Click
Oct21 210823 17.01 17.36 17.01 17.30 +0.25 297 4,130 +108 Hover/Click
Nov21 210823 17.33 17.51 17.33 17.47 +0.12 133 2,821 +20 Hover/Click
Dec21 210823 17.83 17.83 17.37 17.46 +0.06 8 2,320 +0 Hover/Click
Jan22 210823 17.28 17.32 17.28 17.32 +0.07 2 1,439 +0 Hover/Click
Feb22 210823 17.31 17.35 17.31 17.31 +0.01 2 1,225 +1 Hover/Click
Mar22 210823 17.38 17.38 17.32 17.32 +0.02 1 1,108 +1 Hover/Click
Apr22 210823 17.47 17.48 17.47 17.47 +0.02 0 657 +0 Hover/Click
May22 210823 17.45 17.45 17.45 17.45 +0.03 5 664 +3 Hover/Click
Jun22 210823 17.42 17.44 17.42 17.42 unch 11 607 +11 Hover/Click
Jul22 210823 17.50 17.51 17.50 17.50 +0.04 0 188 +0 Hover/Click
Aug22 210823 17.50 17.50 17.50 17.50 unch 1 191 +1 Hover/Click
Total Volume and Open Interest 1,131 25,162 +60  
Cocoa(ICE) Weekly Monthly
Sep21 210823 2593 2593 2574 2574 -6 16 1,175 -562 Hover/Click
Dec21 210823 2566 2606 2543 2554 -13 21,785 108,064 -1,058 Hover/Click
Mar22 210823 2588 2626 2568 2580 -8 10,441 48,049 +1,233 Hover/Click
May22 210823 2585 2623 2567 2582 -4 4,229 22,226 +391 Hover/Click
Jul22 210823 2571 2615 2559 2575 -3 777 10,888 +103 Hover/Click
Sep22 210823 2566 2610 2556 2571 -5 299 9,524 +76 Hover/Click
Dec22 210823 2561 2603 2553 2566 -7 405 16,601 +143 Hover/Click
Total Volume and Open Interest 37,962 222,352 +332  
Coffee "C"(ICE) Weekly Monthly
Sep21 210823 177.45 180.45 177.20 179.95 +1.70 13,006 9,491 -6,156 Hover/Click
Dec21 210823 180.85 183.65 180.00 181.85 +0.35 27,040 135,149 +1,491 Hover/Click
Mar22 210823 183.60 186.35 182.70 184.60 +0.35 6,952 72,287 +466 Hover/Click
May22 210823 184.40 187.30 183.70 185.70 +0.45 4,234 26,980 +48 Hover/Click
Jul22 210823 185.30 187.90 184.50 186.45 +0.45 1,092 9,962 +155 Hover/Click
Sep22 210823 186.20 187.20 185.30 187.05 +0.40 593 7,948 +6 Hover/Click
Total Volume and Open Interest 53,202 281,903 -3,947  
Orange Juice(ICE) Weekly Monthly
Sep21 210823 136.55 137.70 136.35 136.95 +0.40 662 3,119 -237 Hover/Click
Nov21 210823 140.05 140.90 139.50 140.55 +0.75 614 7,844 +77 Hover/Click
Jan22 210823 140.90 141.30 140.85 141.05 +0.55 21 823 +1 Hover/Click
Mar22 210823 141.90 141.90 141.90 141.90 +0.55 0 77 +0 Hover/Click
May22 210823 143.10 143.10 143.10 143.10 +0.55 0 32 +0 Hover/Click
Jul22 210823 144.90 144.90 144.90 144.90 +0.35 0 1 +0 Hover/Click
Total Volume and Open Interest 1,297 11,896 -159  
Sugar #11(ICE) Weekly Monthly
Oct21 210823 19.58 19.79 19.50 19.58 unch 57,189 408,690 -1,114 Hover/Click
Mar22 210823 20.26 20.44 20.17 20.29 +0.04 34,038 260,543 -513 Hover/Click
May22 210823 19.36 19.50 19.25 19.40 +0.07 9,566 122,883 +1,084 Hover/Click
Jul22 210823 18.27 18.44 18.23 18.35 +0.06 6,090 97,838 +1,041 Hover/Click
Oct22 210823 17.84 17.98 17.77 17.94 +0.10 2,153 75,663 +407 Hover/Click
Mar23 210823 17.70 17.90 17.65 17.86 +0.16 1,110 31,174 +191 Hover/Click
May23 210823 16.68 16.90 16.60 16.87 +0.19 708 14,919 +111 Hover/Click
Jul23 210823 15.72 15.95 15.65 15.94 +0.21 741 18,968 +212 Hover/Click
Total Volume and Open Interest 112,223 1,049,127 +1,842  
London Cocoa(LCE) Weekly Monthly
Sep21 210823 1729 1729 1715 1719 -7 2,866 38,190 -913 Hover/Click
Dec21 210823 1790 1798 1773 1776 -14 8,339 89,811 -667 Hover/Click
Mar22 210823 1788 1794 1772 1777 -9 7,596 72,458 +369 Hover/Click
May22 210823 1790 1790 1770 1776 -7 2,483 36,387 +77 Hover/Click
Jul22 210823 1775 1775 1753 1762 -6 1,383 19,845 +399 Hover/Click
Sep22 210823 1762 1762 1745 1757 -5 943 23,644 +36 Hover/Click
Dec22 210823 1754 1755 1741 1750 -5 1,160 13,668 +694 Hover/Click
Total Volume and Open Interest 24,839 297,259 +5  
London Sugar(LCE) Weekly Monthly
Oct21 210823 486.00 486.70 475.30 479.10 -4.40 3,688 30,506 +299 Hover/Click
Dec21 210823 497.70 499.40 490.30 496.10 -0.40 3,304 20,899 -404 Hover/Click
Mar22 210823 506.80 507.20 499.10 504.70 +0.40 1,725 15,295 +149 Hover/Click
May22 210823 501.70 502.70 496.30 501.70 +2.00 682 8,951 -86 Hover/Click
Aug22 210823 487.20 490.80 485.40 490.80 +3.70 248 6,355 -59 Hover/Click
Total Volume and Open Interest 9,706 86,189 -94  
Cotton(ICE) Weekly Monthly
Oct21 210823 94.87 95.02 94.37 94.54 +0.64 21 335 +0 Hover/Click
Dec21 210823 93.10 93.96 92.91 93.36 +0.26 18,976 157,736 -991 Hover/Click
Mar22 210823 92.09 93.10 92.09 92.69 +0.43 4,641 61,537 +16 Hover/Click
May22 210823 91.80 92.49 91.73 92.15 +0.46 2,007 15,945 +459 Hover/Click
Jul22 210823 90.05 90.96 90.05 90.65 +0.45 770 13,744 +121 Hover/Click
Oct22 210823 85.65 85.65 85.65 85.65 +0.20 0 3 +0 Hover/Click
Total Volume and Open Interest 26,756 267,386 -366  
Lumber(CME) Weekly Monthly
Sep21 210823 485.0 511.6 477.6 498.8 +24.1 310 1,225 -85  
Nov21 210823 485.1 517.4 485.1 506.4 +27.0 202 1,053 +49  
Jan22 210823 511.3 529.7 504.0 524.1 +25.1 33 233 +18  
Mar22 210823 529.1 529.1 529.1 529.1 +13.6 0 43 +0  
May22 210823 562.6 562.6 562.6 562.6 +13.6 0 17 +0  
Jul22 210823 547.8 547.8 547.8 547.8 +13.6        
Sep22 210823 547.8 547.8 547.8 547.8 +13.6        
Total Volume and Open Interest 545 2,571 -18  
Crude Oil(NYM) Weekly Monthly
Oct21 210823 61.96 66.00 61.74 65.64 +3.50 494,970 371,728 +970 Hover/Click
Nov21 210823 61.75 65.66 61.50 65.34 +3.50 107,549 226,337 +2,149 Hover/Click
Dec21 210823 61.11 65.23 61.11 64.96 +3.47 118,869 271,500 -2,539 Hover/Click
Jan22 210823 60.77 64.79 60.77 64.57 +3.43 37,700 100,844 -241 Hover/Click
Feb22 210823 60.68 64.32 60.68 64.15 +3.36 21,773 64,815 +2,904 Hover/Click
Mar22 210823 60.67 63.93 60.64 63.75 +3.29 28,805 105,731 +2,310 Hover/Click
Apr22 210823 60.12 63.51 60.12 63.36 +3.23 5,698 45,058 -330 Hover/Click
May22 210823 59.97 63.13 59.97 62.99 +3.18 6,718 50,762 +772 Hover/Click
Jun22 210823 59.25 62.79 59.19 62.62 +3.11 31,913 143,590 -3,536 Hover/Click
Jul22 210823 58.94 62.33 58.94 62.23 +3.05 2,725 40,986 -321 Hover/Click
Aug22 210823 59.07 61.93 59.07 61.86 +3.00 3,066 38,461 +54 Hover/Click
Sep22 210823 59.02 61.58 58.90 61.51 +2.96 4,224 55,277 -658 Hover/Click
Oct22 210823 61.17 61.17 61.17 61.17 +2.91 322 20,446 +35 Hover/Click
Nov22 210823 60.85 60.85 60.85 60.85 +2.85 619 28,204 +235 Hover/Click
Dec22 210823 57.50 60.73 57.50 60.56 +2.80 39,574 184,649 +2,836 Hover/Click
Jan23 210823 58.80 60.21 58.80 60.21 +2.75 544 18,294 +252 Hover/Click
Total Volume and Open Interest 1,006,523 2,082,808 -29,946  
e-miNY Crude Oil(NYM)
Oct21 210823 61.875 66.000 61.725 65.650 +3.500 27,948 2,056 +230  
Nov21 210823 61.700 65.650 61.550 65.350 +3.500 1,042 255 +30  
Dec21 210823 61.275 65.200 61.275 64.950 +3.450 456 556 +11  
Jan22 210823 61.225 64.775 61.225 64.575 +3.425 13 49 +0  
Feb22 210823 61.150 64.350 61.150 64.150 +3.350 15 29 +4  
Mar22 210823 62.300 63.850 62.225 63.750 +3.300 8 37 -1  
Apr22 210823 60.575 63.450 60.575 63.350 +3.225 17 66 +1  
May22 210823 60.450 63.075 60.450 63.000 +3.200 12 13 -3  
Jun22 210823 60.000 62.625 60.000 62.625 +3.125 13 79 +9  
Jul22 210823 60.100 62.225 60.100 62.225 +3.050 2 13 +0  
Total Volume and Open Interest 29,569 3,300 -901  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210823 189.70 201.35 189.70 200.51 +9.69 50,064 58,675 -6,005 Hover/Click
Oct21 210823 189.88 201.57 189.76 200.82 +9.82 65,096 97,406 +5,677 Hover/Click
Nov21 210823 190.21 201.36 189.93 200.69 +9.72 16,027 50,304 +213 Hover/Click
Dec21 210823 189.42 201.01 189.42 200.35 +9.63 23,497 51,345 -1,118 Hover/Click
Jan22 210823 189.38 200.41 189.38 199.93 +9.51 9,293 24,472 -1,732 Hover/Click
Feb22 210823 190.58 199.68 188.93 199.13 +9.40 5,014 14,598 +810 Hover/Click
Mar22 210823 191.38 198.55 187.89 198.06 +9.31 9,223 24,035 -620 Hover/Click
Apr22 210823 189.13 196.70 188.65 196.51 +9.15 1,640 5,953 +266 Hover/Click
May22 210823 189.10 195.70 189.10 195.54 +9.02 1,576 5,251 +216 Hover/Click
Jun22 210823 187.66 195.39 185.68 194.87 +8.91 4,066 27,496 +63 Hover/Click
Jul22 210823 192.39 195.00 192.39 194.86 +8.80 623 4,097 +135 Hover/Click
Aug22 210823 192.60 195.19 192.60 194.92 +8.74 872 2,387 -176 Hover/Click
Sep22 210823 195.50 195.50 194.77 195.04 +8.70 598 2,629 -46 Hover/Click
Oct22 210823 195.24 195.24 195.24 195.24 +8.65 317 2,191 -40 Hover/Click
Total Volume and Open Interest 190,048 395,447 -1,906  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210823 201.01 212.87 200.51 212.32 +9.96 56,484 66,679 -6,578 Hover/Click
Oct21 210823 187.72 199.15 187.26 198.66 +9.64 93,278 139,252 +9,535 Hover/Click
Nov21 210823 182.71 194.02 182.71 193.62 +9.37 26,975 45,264 -800 Hover/Click
Dec21 210823 179.58 190.51 179.42 190.13 +9.16 25,363 54,956 -72 Hover/Click
Jan22 210823 178.46 188.98 178.46 188.56 +9.01 9,001 15,137 +443 Hover/Click
Feb22 210823 178.76 188.60 178.76 188.46 +8.92 3,000 7,430 +325 Hover/Click
Mar22 210823 179.99 189.80 179.99 189.52 +8.89 3,548 13,983 +779 Hover/Click
Apr22 210823 196.63 201.34 196.30 201.34 +8.71 894 6,438 +107 Hover/Click
May22 210823 196.85 201.50 196.85 201.43 +8.61 902 3,680 +114 Hover/Click
Jun22 210823 193.60 200.54 190.87 200.30 +8.50 1,145 4,860 -236 Hover/Click
Total Volume and Open Interest 222,420 366,813 +4,027  
e-miNY RBOB Gasoline(NYM)
Sep21 210823 212.32 212.32 212.32 212.32 +9.96 0 5 +0  
Oct21 210823 198.66 198.66 198.66 198.66 +9.64        
Nov21 210823 193.62 193.62 193.62 193.62 +9.37        
Dec21 210823 190.13 190.13 190.13 190.13 +9.16        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210823 3.862 3.953 3.838 3.945 +0.094 121,756 70,897 -13,024 Hover/Click
Oct21 210823 3.867 3.970 3.852 3.960 +0.094 92,439 228,219 +4,778 Hover/Click
Nov21 210823 3.939 4.032 3.921 4.024 +0.092 34,904 194,629 +570 Hover/Click
Dec21 210823 4.044 4.134 4.027 4.126 +0.087 22,777 84,416 -31 Hover/Click
Jan22 210823 4.109 4.190 4.089 4.183 +0.084 34,119 140,182 +2,306 Hover/Click
Feb22 210823 4.021 4.111 4.019 4.105 +0.082 9,668 55,204 -16 Hover/Click
Mar22 210823 3.786 3.851 3.782 3.847 +0.073 19,924 104,066 -540 Hover/Click
Apr22 210823 3.284 3.317 3.265 3.315 +0.047 16,150 111,455 -78 Hover/Click
May22 210823 3.205 3.245 3.195 3.240 +0.039 6,250 100,925 +472 Hover/Click
Jun22 210823 3.232 3.274 3.224 3.270 +0.039 1,351 31,464 +238 Hover/Click
Jul22 210823 3.266 3.311 3.260 3.304 +0.037 1,598 26,885 +190 Hover/Click
Aug22 210823 3.276 3.322 3.269 3.312 +0.035 1,118 25,241 -216 Hover/Click
Sep22 210823 3.263 3.308 3.256 3.300 +0.035 794 26,851 +97 Hover/Click
Oct22 210823 3.287 3.333 3.279 3.323 +0.036 6,588 68,885 +1,812 Hover/Click
Nov22 210823 3.372 3.397 3.345 3.393 +0.039 2,237 28,022 +169 Hover/Click
Dec22 210823 3.507 3.524 3.470 3.520 +0.040 1,822 24,935 +317 Hover/Click
Total Volume and Open Interest 379,040 1,412,249 -2,815  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210823 64.97 68.90 64.60 68.75 +3.57 345,974 291,080 -18,919 Hover/Click
Nov21 210823 64.53 68.47 64.20 68.37 +3.62 207,679 469,687 +12,463 Hover/Click
Dec21 210823 64.06 67.96 63.74 67.86 +3.58 214,959 312,304 -6,217 Hover/Click
Jan22 210823 63.51 67.47 63.32 67.37 +3.52 70,152 142,686 +508 Hover/Click
Feb22 210823 63.14 67.00 62.95 66.91 +3.43 41,024 89,108 +2,557 Hover/Click
Mar22 210823 62.99 66.60 62.99 66.49 +3.35 46,554 116,148 -322 Hover/Click
Apr22 210823 62.52 66.24 62.52 66.14 +3.29 11,446 44,318 +860 Hover/Click
May22 210823 62.27 65.94 62.27 65.83 +3.23 10,354 53,637 +584 Hover/Click
Jun22 210823 62.04 65.66 62.04 65.53 +3.17 49,155 155,618 -1,226 Hover/Click
Jul22 210823 65.23 65.23 65.23 65.23 +3.11 4,269 36,804 +127 Hover/Click
Aug22 210823 64.95 64.95 64.95 64.95 +3.06 2,718 30,507 +1,142 Hover/Click
Sep22 210823 64.00 64.68 64.00 64.68 +3.01 4,867 44,100 +1,163 Hover/Click
Oct22 210823 64.42 64.42 64.42 64.42 +2.97 1,387 26,623 +638 Hover/Click
Nov22 210823 64.14 64.14 64.14 64.14 +2.92 1,177 24,658 +345 Hover/Click
Total Volume and Open Interest 1,091,162 2,337,975 -3,618  
Gas Oil(ICE) Weekly Monthly
Sep21 210823 540.25 570.50 538.00 569.25 +23.00 90,777 197,442 -6,470 Hover/Click
Oct21 210823 541.00 571.25 538.50 569.75 +22.50 70,817 218,401 -1,600 Hover/Click
Nov21 210823 537.00 569.00 536.75 567.50 +21.75 35,229 131,699 +4,119 Hover/Click
Dec21 210823 542.75 565.25 533.75 564.00 +21.25 62,012 171,216 +6,858 Hover/Click
Jan22 210823 532.00 563.00 532.00 561.75 +20.75 12,933 71,050 +1,481 Hover/Click
Feb22 210823 538.25 562.00 538.25 560.75 +20.50 9,349 23,690 +2,284 Hover/Click
Mar22 210823 537.00 560.25 536.00 559.25 +20.00 7,047 26,934 +307 Hover/Click
Apr22 210823 536.25 558.50 534.50 557.50 +19.75 2,644 13,869 +237 Hover/Click
May22 210823 533.00 556.75 533.00 555.75 +19.25 1,665 15,149 +346 Hover/Click
Jun22 210823 532.50 555.00 531.50 554.00 +19.00 10,987 66,214 -32 Hover/Click
Total Volume and Open Interest 325,562 1,041,337 +9,820  
Ethanol(CBOT)
Sep21 210823 2.220 2.220 2.220 2.220 unch        
Oct21 210823 2.207 2.207 2.207 2.207 unch        
Nov21 210823 2.207 2.207 2.207 2.207 unch        
Dec21 210823 2.207 2.207 2.207 2.207 unch        
Jan22 210823 2.137 2.137 2.137 2.137 unch        
Feb22 210823 2.137 2.137 2.137 2.137 unch        
Mar22 210823 2.137 2.137 2.137 2.137 unch        
Apr22 210823 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210823 61.76 66.00 61.65 65.64 +3.50 63,427 102,078 +3,539 Hover/Click
Nov21 210823 61.46 65.66 61.36 65.34 +3.50 60,724 55,207 +1,254 Hover/Click
Dec21 210823 61.01 65.21 61.01 64.96 +3.47 60,148 108,526 -3,503 Hover/Click
Jan22 210823 62.15 64.78 62.14 64.57 +3.43 24,859 19,434 +108 Hover/Click
Feb22 210823 61.77 64.34 61.77 64.15 +3.36 10,141 11,164 +348 Hover/Click
Mar22 210823 60.90 63.93 60.90 63.75 +3.29 8,140 23,461 -404 Hover/Click
Apr22 210823 61.06 63.38 61.06 63.36 +3.23 1,780 11,922 -96 Hover/Click
May22 210823 62.40 63.01 62.40 62.99 +3.18 953 7,523 -6 Hover/Click
Jun22 210823 61.94 62.65 61.94 62.62 +3.11 14,577 44,599 -2,987 Hover/Click
Jul22 210823 62.23 62.23 62.23 62.23 +3.05 360 3,863 -95 Hover/Click
Aug22 210823 61.86 61.86 61.86 61.86 +3.00 230 3,874 +79 Hover/Click
Sep22 210823 61.51 61.51 61.51 61.51 +2.96 891 9,023 +22 Hover/Click
Oct22 210823 61.17 61.17 61.17 61.17 +2.91 62 4,426 +35 Hover/Click
Nov22 210823 60.85 60.85 60.85 60.85 +2.85 126 5,784 +47 Hover/Click
Dec22 210823 59.31 60.56 59.31 60.56 +2.80 12,131 91,230 -509 Hover/Click
Jan23 210823 60.21 60.21 60.21 60.21 +2.75 4 1,626 -2 Hover/Click
Total Volume and Open Interest 261,017 572,594 -24,675  
US Dollar Index(ICE) Weekly Monthly
Sep21 210823 93.425 93.515 92.960 92.970 -0.537 20,625 46,959 +2,282 Hover/Click
Dec21 210823 93.450 93.505 92.950 92.950 -0.543 607 2,121 +12 Hover/Click
Mar22 210823 93.330 93.330 92.885 92.885 -0.537 28 205 +28 Hover/Click
Total Volume and Open Interest 21,260 49,289 +2,322  
Australian Dollar(CME) Weekly Monthly
Sep21 210823 71.36 72.19 71.30 72.18 +0.81 119,768 205,162 +13,330 Hover/Click
Dec21 210823 71.41 72.21 71.38 72.21 +0.81 503 665 +40 Hover/Click
Mar22 210823 71.66 72.25 71.66 72.25 +0.81 2 47 +0 Hover/Click
Total Volume and Open Interest 120,387 206,023 +13,400  
British Pound(CME) Weekly Monthly
Sep21 210823 136.22 137.33 136.14 137.31 +1.08 102,683 188,803 +12,761 Hover/Click
Dec21 210823 136.21 137.35 136.21 137.33 +1.08 200 3,112 +107 Hover/Click
Mar22 210823 137.20 137.38 136.29 137.37 +1.07 24 268 +15 Hover/Click
Total Volume and Open Interest 103,470 193,697 +13,348  
Canadian Dollar(CME) Weekly Monthly
Sep21 210823 77.93 79.10 77.87 79.08 +1.24 120,308 169,947 +4,942 Hover/Click
Dec21 210823 77.91 79.08 77.91 79.07 +1.24 2,120 9,616 +878 Hover/Click
Mar22 210823 78.19 79.08 78.16 79.08 +1.24 92 773 +73 Hover/Click
Jun22 210823 78.63 79.04 78.61 79.04 +1.23 21 168 +12 Hover/Click
Total Volume and Open Interest 122,576 180,758 +5,916  
Japanese Yen(CME) Weekly Monthly
Sep21 210823 91.11 91.21 90.80 91.19 +0.10 108,444 194,295 +2,155 Hover/Click
Dec21 210823 91.13 91.28 90.87 91.26 +0.10 66 1,337 +22 Hover/Click
Mar22 210823 91.38 91.38 91.01 91.38 +0.10 0 49 +0 Hover/Click
Total Volume and Open Interest 108,913 195,981 +2,216  
Swiss Franc(CME) Weekly Monthly
Sep21 210823 109.08 109.68 109.01 109.65 +0.62 21,908 43,816 -329 Hover/Click
Dec21 210823 109.30 109.92 109.27 109.91 +0.63 72 677 +0 Hover/Click
Mar22 210823 110.21 110.21 110.21 110.21 +0.63 46 78 +43 Hover/Click
Total Volume and Open Interest 22,141 44,601 -272  
EuroFX(CME) Weekly Monthly
Sep21 210823 117.01 117.55 116.98 117.53 +0.51 134,972 678,542 +881 Hover/Click
Dec21 210823 117.25 117.76 117.19 117.74 +0.51 1,614 9,969 +253 Hover/Click
Mar22 210823 117.54 118.01 117.47 118.01 +0.52 30 9,894 +25 Hover/Click
Total Volume and Open Interest 137,148 700,195 +1,385  
Mexican Peso(CME) Weekly Monthly
Sep21 210823 488.88 491.50 487.75 490.25 +1.13 63,728 157,259 +424 Hover/Click
Dec21 210823 484.50 485.38 481.88 484.25 +1.13 161 3,139 +145 Hover/Click
Total Volume and Open Interest 63,904 160,413 +583  
Brazilian Real(CME) Weekly Monthly
Sep21 210823 186.00 186.80 184.90 185.80 +0.55 22,318 36,216 +1,441 Hover/Click
Oct21 210823 185.20 186.00 184.15 185.10 +0.60 1,630 1,009 +505  
Nov21 210823 183.80 185.05 183.50 184.30 +0.55 0 17 +0  
Dec21 210823 182.70 184.00 182.45 183.20 +0.50 0 52 +0 Hover/Click
Total Volume and Open Interest 23,948 37,294 +1,946  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210823 165~240 165~280 165~080 165~260 +0~020 403,452 1,202,538 -4,542 Hover/Click
Dec21 210823 164~060 164~100 163~230 164~090 +0~020 10,552 30,544 +5,557 Hover/Click
Mar22 210823 164~090 164~090 164~090 164~090 +0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 414,004 1,233,083 +1,015  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210823 134~045 134~085 133~300 134~070 +0~030 1,408,900 3,922,897 -60,343 Hover/Click
Dec21 210823 133~175 133~220 133~115 133~205 +0~030 59,099 123,825 +29,261 Hover/Click
Mar22 210823 133~120 133~120 133~120 133~120 +0~030 2 3 +2 Hover/Click
Total Volume and Open Interest 1,468,001 4,046,725 -31,080  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210823 124~006 124~036 123~296 124~030 +0~022 759,147 3,441,766 -9,482 Hover/Click
Dec21 210823 123~182 123~210 123~146 123~204 +0~026 30,531 62,413 +12,509 Hover/Click
Mar22 210823 123~204 123~204 123~204 123~204 +0~026       Hover/Click
Total Volume and Open Interest 789,678 3,504,179 +3,027  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210823 110~081 110~083 110~074 110~082 +0~001 231,404 1,928,246 -21,002 Hover/Click
Dec21 210823 110~026 110~030 110~021 110~027 unch 19,560 35,283 +11,101 Hover/Click
Mar22 210823 110~027 110~027 110~027 110~027 unch       Hover/Click
Total Volume and Open Interest 250,964 1,963,529 -9,901  
Eurodollars(CME) Weekly Monthly
Sep21 210823 99.870 99.872 99.868 99.870 -0.002 235,606 1,018,722 +12,128  
Dec21 210823 99.810 99.810 99.800 99.805 -0.005 688,385 1,154,428 +130,899  
Mar22 210823 99.845 99.845 99.835 99.840 -0.005 243,330 914,035 +201  
Jun22 210823 99.805 99.805 99.795 99.800 -0.005 180,974 797,983 +3,785  
Sep22 210823 99.705 99.710 99.690 99.705 unch 136,801 726,852 -13,421  
Dec22 210823 99.545 99.555 99.525 99.550 +0.005 154,516 966,497 +6,131  
Mar23 210823 99.435 99.455 99.415 99.450 +0.010 99,080 985,725 -6,641  
Jun23 210823 99.300 99.325 99.280 99.325 +0.020 94,424 754,634 -1,410  
Sep23 210823 99.100 99.125 99.075 99.120 +0.020 98,980 680,079 +3,364  
Dec23 210823 99.000 99.020 98.965 99.015 +0.015 108,588 987,011 +2,663  
Mar24 210823 98.910 98.930 98.875 98.925 +0.015 64,410 381,066 +966  
Jun24 210823 98.830 98.845 98.790 98.840 +0.015 50,402 408,075 +2,110  
Sep24 210823 98.750 98.775 98.715 98.765 +0.015 42,179 423,285 -1,485  
Dec24 210823 98.680 98.695 98.640 98.690 +0.015 75,038 899,473 +13,764  
Mar25 210823 98.630 98.650 98.595 98.640 +0.010 32,889 334,201 +2,653  
Jun25 210823 98.575 98.595 98.540 98.585 +0.010 23,275 193,463 +1,786  
Sep25 210823 98.525 98.545 98.490 98.535 +0.010 20,074 168,364 +771  
Dec25 210823 98.465 98.490 98.435 98.480 +0.015 25,517 174,897 +2,518  
Total Volume and Open Interest 2,518,481 12,363,363 +185,514  
Ultra T-Bond(CBOT)
Sep21 210823 201~02 201~08 200~04 201~04 +0~04 181,787 1,226,940 -13,114  
Dec21 210823 199~14 199~17 198~14 199~13 +0~04 22,633 95,954 +22,305  
Mar22 210823 199~13 199~13 199~13 199~13 +0~04        
Total Volume and Open Interest 204,420 1,322,894 +9,191  
Ultra 10-Yr T-Note(CBOT)
Sep21 210823 150~130 150~165 150~015 150~145 +0~030 266,603 1,395,855 -26,519  
Dec21 210823 148~175 148~205 148~055 148~185 +0~035 24,414 109,890 +16,257  
Mar22 210823 148~185 148~185 148~185 148~185 +0~035        
Total Volume and Open Interest 291,017 1,505,745 -10,262  
30 Day Federal Funds(CBOT)
Aug21 210823 99.908 99.908 99.905 99.905 unch 36,632 119,925 +6,540  
Sep21 210823 99.910 99.915 99.905 99.910 unch 24,015 93,331 -441  
Oct21 210823 99.910 99.915 99.910 99.915 unch 8,798 81,724 -5,098  
Nov21 210823 99.915 99.915 99.910 99.915 unch 3,630 94,083 -1,344  
Dec21 210823 99.915 99.915 99.915 99.915 unch 13,966 56,249 +1,758  
Jan22 210823 99.915 99.920 99.915 99.915 unch 13,582 84,630 +6,300  
Total Volume and Open Interest 140,941 1,041,978 +15,592  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210823 152.40 152.42 152.30 152.31 -0.10 578 17,817 +16 Hover/Click
Dec21 210823 152.28 152.28 152.28 152.28 -0.10 0 3 +0 Hover/Click
Mar22 210823 152.28 152.28 152.28 152.28 -0.10       Hover/Click
Total Volume and Open Interest 578 17,820 +16  
Euro-Buxl(EUREX)
Sep21 210823 218.24 218.48 216.56 217.50 -0.94 65,693 331,309 +2,245  
Dec21 210823 216.40 216.40 214.96 215.84 -0.94 156 27,211 -1,914  
Mar22 210823 214.70 214.70 214.70 214.70 -0.94        
Total Volume and Open Interest 65,849 358,520 +331  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210823 177.10 177.16 176.56 176.89 -0.26 518,027 1,544,840 +22,875 Hover/Click
Dec21 210823 174.20 174.20 173.69 173.97 -0.26 9,070 37,896 +2,921 Hover/Click
Mar22 210823 176.04 176.04 176.04 176.04 -0.26       Hover/Click
Total Volume and Open Interest 527,097 1,582,736 +25,796  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210823 135.37 135.40 135.22 135.34 -0.05 283,764 1,423,611 +5,997 Hover/Click
Dec21 210823 136.06 136.18 136.06 136.15 -0.05 7,715 46,063 +6,189 Hover/Click
Mar22 210823 137.34 137.34 137.34 137.34 -0.05       Hover/Click
Total Volume and Open Interest 291,479 1,469,674 +12,186  
Euro-Schatz(EUREX)
Sep21 210823 112.33 112.35 112.31 112.34 unch 212,386 1,415,986 +2,931  
Dec21 210823 112.35 112.36 112.35 112.36 -0.00 480 24,818 +426  
Mar22 210823 112.34 112.34 112.34 112.34 unch        
Total Volume and Open Interest 212,866 1,440,804 +3,357  
3-Mth Euribor(EUREX)
Sep21 210823 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210823 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210823 100.535 100.535 100.535 100.535 unch 0 878 +0  
Total Volume and Open Interest 0 4,013 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210823 130~09 130~09 129~29 130~04 -0~05 181,423 720,291 +101 Hover/Click
Dec21 210823 129~11 129~11 128~28 129~03 -0~05 678 44,776 +630 Hover/Click
Total Volume and Open Interest 182,123 765,068 +732  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210823 99.93 99.93 99.92 99.92 -0.01 5,564 489,130 -2,416  
Dec21 210823 99.88 99.89 99.88 99.88 -0.01 9,684 472,960 -63  
Mar22 210823 99.71 99.71 99.71 99.71 -0.01 21,714 465,498 -1,523  
Jun22 210823 99.62 99.62 99.61 99.61 -0.01 28,507 299,393 -1,913  
Sep22 210823 99.56 99.56 99.54 99.54 -0.01 30,437 360,534 -347  
Dec22 210823 99.51 99.51 99.50 99.50 -0.01 31,069 417,706 +2,620  
Total Volume and Open Interest 252,606 4,521,418 -4,474  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210823 100.540 100.545 100.540 100.545 unch 9,175 404,122 +1,690  
Dec21 210823 100.540 100.545 100.540 100.540 unch 11,088 417,293 -747  
Mar22 210823 100.535 100.540 100.530 100.535 unch 17,998 300,389 +6,108  
Total Volume and Open Interest 326,258 4,266,918 +15,711  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210823 99.99 99.99 99.98 99.99 unch 1,408 113,625 -162  
Dec21 210823 99.98 99.98 99.97 99.98 unch 4,438 125,384 +372  
Mar22 210823 99.95 99.96 99.94 99.96 unch 9,032 143,953 +2,452  
Jun22 210823 99.92 99.92 99.90 99.91 -0.01 11,401 167,743 -233  
Sep22 210823 99.83 99.83 99.80 99.82 -0.02 7,756 121,104 +168  
Dec22 210823 99.72 99.72 99.69 99.70 -0.02 7,558 99,523 -1,874  
Mar23 210823 99.59 99.59 99.57 99.58 -0.02 6,342 52,117 -594  
Jun23 210823 99.49 99.49 99.46 99.47 -0.02 3,161 52,649 +758  
Sep23 210823 99.39 99.39 99.37 99.38 -0.02 531 6,312 +274  
Dec23 210823 99.30 99.30 99.29 99.29 -0.02 25 2,109 +0  
Total Volume and Open Interest 51,677 884,901 +1,161  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210823 98.93 98.95 98.91 98.92 -0.01 145,602 1,296,469 +10,052  
Dec21 210823 98.88 98.88 98.88 98.88 -0.02        
Total Volume and Open Interest 145,602 1,296,469 +10,052  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210823 99.79 99.79 99.77 99.78 -0.01 138,097 850,555 +18,494  
Dec21 210823 99.68 99.68 99.68 99.68 unch 135 138 +135  
Total Volume and Open Interest 138,232 850,693 +18,629  
Gold(CMX) Weekly Monthly
Aug21 210823 1776.8 1804.8 1776.8 1803.2 +22.2 245 221 -106 Hover/Click
Oct21 210823 1780.1 1806.7 1775.9 1804.0 +22.2 3,632 44,815 -207 Hover/Click
Dec21 210823 1781.2 1809.1 1778.0 1806.3 +22.3 151,245 399,910 +3,792 Hover/Click
Feb22 210823 1783.8 1810.3 1780.2 1808.3 +22.3 2,502 23,919 +647 Hover/Click
Apr22 210823 1783.7 1811.7 1783.7 1810.3 +22.3 693 11,770 +132 Hover/Click
Jun22 210823 1785.4 1813.3 1785.4 1812.0 +22.4 138 5,894 +10 Hover/Click
Aug22 210823 1813.8 1814.1 1813.4 1813.4 +22.4 74 1,073 +58 Hover/Click
Oct22 210823 1814.9 1815.9 1814.7 1814.7 +22.2 4 365 +0 Hover/Click
Dec22 210823 1817.7 1817.7 1816.0 1816.0 +22.2 272 2,237 +216 Hover/Click
Feb23 210823 1819.0 1819.0 1819.0 1819.0 +22.2       Hover/Click
Apr23 210823 1822.2 1822.2 1822.2 1822.2 +22.2       Hover/Click
Jun23 210823 1825.4 1825.4 1825.4 1825.4 +22.2 0 8 +0 Hover/Click
Total Volume and Open Interest 159,203 492,087 +4,494  
Silver(CMX) Weekly Monthly
Sep21 210823 2298.5 2370.5 2292.5 2365.6 +54.4 51,433 61,046 -3,803 Hover/Click
Dec21 210823 2301.5 2375.5 2297.5 2370.3 +54.3 14,149 79,880 +3,780 Hover/Click
Mar22 210823 2305.5 2380.0 2305.5 2375.5 +54.4 191 6,900 -19 Hover/Click
May22 210823 2355.5 2383.0 2315.0 2379.2 +53.9 108 1,646 -2 Hover/Click
Jul22 210823 2335.5 2383.1 2325.0 2383.1 +53.9 19 970 -7 Hover/Click
Sep22 210823 2389.5 2389.5 2387.2 2387.2 +53.9 1 151 +1 Hover/Click
Dec22 210823 2391.0 2393.1 2391.0 2393.1 +53.9 1 100 +1 Hover/Click
Total Volume and Open Interest 65,998 152,128 -59  
Platinum(NYMEX) Weekly Monthly
Oct21 210823 992.9 1018.0 987.8 1014.1 +19.9 18,870 58,760 +1,187 Hover/Click
Jan22 210823 992.2 1018.6 992.2 1015.9 +20.2 562 4,732 +227 Hover/Click
Apr22 210823 997.3 1020.0 993.4 1018.7 +20.2 61 396 +12 Hover/Click
Jul22 210823 1016.4 1021.3 1012.5 1021.3 +20.0 9 61 -2 Hover/Click
Total Volume and Open Interest 19,506 64,057 +1,426  
Palladium(NYMEX) Weekly Monthly
Sep21 210823 2269.00 2429.00 2260.00 2385.10 +108.60 4,560 5,052 -668 Hover/Click
Dec21 210823 2275.50 2433.00 2270.00 2391.10 +107.60 1,200 5,172 +382 Hover/Click
Mar22 210823 2326.00 2392.60 2326.00 2392.60 +108.50 5 38 +2 Hover/Click
Total Volume and Open Interest 5,765 10,264 -284  
Copper(CMX) Weekly Monthly
Sep21 210823 413.25 425.65 412.90 423.70 +10.00 92,589 46,979 -8,075 Hover/Click
Dec21 210823 412.00 423.70 412.00 422.10 +9.80 53,509 99,018 +3,263 Hover/Click
Mar22 210823 414.25 423.15 412.45 421.75 +9.50 6,950 39,214 +725 Hover/Click
May22 210823 415.80 422.05 412.30 421.25 +9.10 1,913 7,824 +351 Hover/Click
Jul22 210823 417.40 421.15 417.40 420.60 +8.80 1,580 4,424 +1,095 Hover/Click
Total Volume and Open Interest 158,882 209,453 -2,554  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210823 35031 35373 35016 35281 +223 258,172 106,041 -2,630 Hover/Click
Dec21 210823 34930 35241 34901 35160 +225 284 947 +26 Hover/Click
Mar22 210823 35040 35063 35040 35063 +211 0 12 +0 Hover/Click
Jun22 210823 34945 34947 34945 34945 +211 0 1 +0 Hover/Click
Total Volume and Open Interest 258,456 107,001 -2,604  
S & P 500(CME) Weekly Monthly
Sep21 210823 4475.50 4480.75 4435.00 4475.50 +38.50 1,200 40,624 +858  
Dec21 210823 4465.50 4465.50 4465.50 4465.50 +38.50        
Mar22 210823 1181.50 1181.50 1181.50 1181.50 +38.00        
Jun22 210823 1170.80 1170.80 1170.80 1170.80 +37.00        
Total Volume and Open Interest 1,200 40,698 +858  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210823 4435.00 4485.75 4433.50 4475.50 +38.50 1,924,058 2,584,948 +3,720 Hover/Click
Dec21 210823 4426.00 4476.75 4424.50 4465.50 +38.50 7,631 97,813 +4,269 Hover/Click
Mar22 210823 4427.75 4468.00 4417.00 4458.25 +38.00 135 1,773 -19 Hover/Click
Jun22 210823 4450.00 4450.00 4447.50 4447.50 +37.00 0 45,879 +0 Hover/Click
Total Volume and Open Interest 1,931,824 2,730,780 +7,970  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210823 15090.00 15337.50 15086.50 15304.50 +217.75 734,184 226,242 -5,144 Hover/Click
Dec21 210823 15076.50 15323.50 15076.50 15292.50 +218.00 1,663 2,966 +137 Hover/Click
Mar22 210823 15104.25 15312.00 15104.25 15289.25 +216.50 67 38 +0 Hover/Click
Total Volume and Open Interest 735,914 229,252 -5,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210823 2673.50 2701.40 2671.50 2697.10 +23.50 12,370 43,798 +194 Hover/Click
Dec21 210823 2691.30 2692.90 2691.30 2691.30 +23.70 0 19 +0 Hover/Click
Mar22 210823 2710.50 2710.50 2710.50 2710.50 +22.80       Hover/Click
Total Volume and Open Interest 12,370 43,817 +194  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210823 20.60 20.60 19.45 19.85 -0.68 171,258 171,142 -5,090  
Oct21 210823 22.20 22.20 21.30 21.66 -0.50 67,726 52,372 +4,464  
Nov21 210823 22.75 22.82 22.10 22.47 -0.28 23,010 33,452 +657  
Total Volume and Open Interest 282,546 300,710 +612  
S & P 600(CME)
Sep21 210823 1337.30 1337.30 1337.30 1337.30 +16.10        
Dec21 210823 1338.10 1338.10 1338.10 1338.10 +16.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210823 2164.10 2210.00 2163.00 2206.60 +41.30 276,696 461,951 +9,827 Hover/Click
Dec21 210823 2165.30 2205.30 2159.90 2202.20 +41.50 372 1,918 +23 Hover/Click
Mar22 210823 2197.20 2197.20 2197.20 2197.20 +40.60 0 1 +0 Hover/Click
Total Volume and Open Interest 277,068 463,870 +9,850  
Nikkei 225(CME)
Sep21 210823 27230 27635 27200 27605 +335 6,268 15,791 +119  
Dec21 210823 27115 27475 27050 27450 +335 53 2,415 +22  
Total Volume and Open Interest 6,321 18,206 +141  
Nikkei 225(SGX) Weekly Monthly
Sep21 210823 26970 27535 26845 27500 +330 48,297 125,942 +817  
Dec21 210823 26740 27325 26740 27325 +335 52 12,513 +1,215  
Mar22 210823 27285 27285 27285 27285 +330 0 623 +0  
Total Volume and Open Interest 48,349 162,854 +2,032  
Nikkei 225 Mini(JPX)
Sep21 210823 27230 27535 27185 27520 +510 406,916 329,775 +4,752  
Dec21 210823 26690 27335 26650 27320 +310 29,751 15,082 -173  
Mar22 210823 26630 27270 26600 27270 +320 729 3,217 +114  
Total Volume and Open Interest 420,490 363,104 +10,451  
Nikkei 225(JPX)
Sep21 210823 27230 27530 27190 27520 +510 25,829 204,234 +1,125  
Dec21 210823 27040 27340 27000 27320 +500 342 52,338 +1,359  
Mar22 210823 26950 27270 26950 27270 +520 14 3,516 +5  
Total Volume and Open Interest 26,189 309,194 +2,291  
Nikkei 225(CME) Yen
Sep21 210823 27230 27630 27190 27600 +340 43,888 50,750 +2,237  
Dec21 210823 27055 27430 26995 27400 +335 105 2,378 +16  
Mar22 210823 27325 27325 27325 27325 +335        
Total Volume and Open Interest 43,993 53,128 +2,253  
Nikkei 225(CME) e-Mini Yen
Sep21 210823 27600 27600 27600 27600 +340        
Dec21 210823 27400 27400 27400 27400 +330        
Mar22 210823 27330 27330 27330 27330 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210823 6666.5 6707.5 6652.0 6680.0 +56.5 84,480 241,484 +49,906  
Oct21 210823 6678.0 6678.0 6657.0 6664.0 +56.5        
Nov21 210823 6658.5 6658.5 6658.5 6658.5          
Dec21 210823 6648.5 6648.5 6648.5 6648.5 +56.5 0 28,538 +0  
Mar22 210823 6630.0 6630.0 6630.0 6630.0 +56.5        
Jun22 210823 6498.5 6498.5 6498.5 6498.5 +56.5        
Total Volume and Open Interest 179,327 448,774 -46,998  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210823 24785 25444 24766 25084 +304 125,878 99,878 +3,729  
Sep21 210823 24709 25353 24709 25004 +312 2,579 6,171 +515  
Total Volume and Open Interest 129,000 111,400 +4,298  
DAX(EUREX) Weekly Monthly
Sep21 210823 15830.0 15935.0 15790.0 15861.0 +75.0 105,890 92,259 +10,724  
Dec21 210823 15849.0 15888.0 15789.0 15835.0 +75.0 21 450 +4  
Mar22 210823 15814.0 15814.0 15814.0 15814.0 +75.0 0 54 +0  
Total Volume and Open Interest 105,911 92,763 +10,728  
Mini-DAX(EUREX)
Sep21 210823 15829.0 15934.0 15789.0 15861.0 +75.0 73,092 21,540 +4,091  
Dec21 210823 15865.0 15896.0 15778.0 15835.0 +75.0 58 461 +2  
Mar22 210823 15813.0 15814.0 15811.0 15814.0 +75.0 0 16 -1  
Total Volume and Open Interest 73,150 22,017 +4,092  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210823 4156 4182 4153 4180 +39 1,099,756 3,065,880 +144,009  
Dec21 210823 4150 4155 4134 4154 +38 18,871 223,118 -5,825  
Mar22 210823 4141 4141 4138 4138 +38 1 7,597 +1  
Total Volume and Open Interest 1,118,628 3,313,531 +138,185  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210823 12480 12483 12413 12477 +71 46,290 149,339 +558  
Dec21 210823 12388 12448 12382 12443 +71 61 1,129 +53  
Mar22 210823 12323 12323 12323 12323 +72 0 2 +0  
Total Volume and Open Interest 46,351 150,470 +611  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210823 7090.00 7131.00 7064.00 7092.00 +25.00 130,612 610,954 +3,763  
Dec21 210823 7056.00 7061.50 7056.00 7059.50 +25.50 17 3,959 +2  
Mar22 210823 6988.00 6988.00 6988.00 6988.00 +25.00 0 69 +0  
Total Volume and Open Interest 130,629 614,987 +3,765  
SPI 200(SFE) Weekly Monthly
Sep21 210823 7380.0 7434.0 7359.0 7430.0 +42.0 42,163 284,961 -271  
Dec21 210823 7400.0 7400.0 7400.0 7400.0 +42.0 0 160 +0  
Mar22 210823 7333.0 7333.0 7333.0 7333.0 +42.0        
Total Volume and Open Interest 42,239 286,599 -326  
FTSE MIB(ISE)
Sep21 210823 26110.00 26165.00 25925.00 26043.00 +130.00 24,107 90,053 +2,572  
Dec21 210823 25710.00 25750.00 25535.00 25653.00 +135.00 24 851 +20  
Mar22 210823 25426.00 25426.00 25426.00 25426.00 +93.00 0 7 +0  
Total Volume and Open Interest 24,131 90,911 +2,592  
KOSPI 200(KFE)
Sep21 210823 404.00 407.85 402.10 405.15 +4.25 390,985 265,729 +3,615  
Dec21 210823 403.40 407.35 401.70 404.70 +4.10 2,143 32,216 +46  
Mar22 210823 397.10 403.25 397.10 400.80 +4.35 10 2,349 +6  
Total Volume and Open Interest 393,143 318,018 +3,672  
GSCI(CME) Weekly Monthly
Sep21 210823 506.80 511.45 506.80 511.25 +17.80 30 1,671 -9  
Oct21 210823 513.25 513.25 513.25 513.25 +17.80        
Nov21 210823 511.25 511.25 511.25 511.25 +13.80        
Total Volume and Open Interest 30 1,671 -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