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 Tue August 24, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210824 1301.25 1343.75 1294.25 1337.00 +43.00 18,268 34,133 +1,277 Hover/Click
Nov21 210824 1299.00 1337.75 1292.00 1331.75 +39.00 118,551 377,331 +1,006 Hover/Click
Jan22 210824 1303.75 1342.50 1297.75 1336.75 +38.50 20,813 75,030 -52 Hover/Click
Mar22 210824 1306.25 1343.00 1301.25 1338.50 +37.25 18,607 102,386 +1,311 Hover/Click
May22 210824 1310.25 1344.75 1304.75 1341.25 +37.00 8,520 45,877 +1,364 Hover/Click
Jul22 210824 1310.25 1345.25 1305.25 1342.00 +36.50 6,516 26,663 +1,174 Hover/Click
Aug22 210824 1301.75 1333.00 1301.75 1329.50 +34.75 741 1,897 +5 Hover/Click
Sep22 210824 1268.00 1293.75 1260.75 1291.00 +30.00 555 2,948 +193 Hover/Click
Nov22 210824 1240.25 1270.25 1237.50 1267.50 +28.75 2,420 17,572 +133 Hover/Click
Jan23 210824 1246.25 1267.00 1246.25 1264.50 +28.25 114 1,025 +16 Hover/Click
Mar23 210824 1239.00 1246.00 1237.75 1244.00 +26.75 268 1,289 +79 Hover/Click
May23 210824 1238.50 1239.00 1238.50 1238.50 +26.50 44 197 +30 Hover/Click
Jul23 210824 1239.75 1243.50 1239.75 1239.75 +26.50 6 118 +0 Hover/Click
Aug23 210824 1234.00 1234.00 1234.00 1234.00 +26.50       Hover/Click
Total Volume and Open Interest 195,433 686,966 +6,539  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210824 348.10 356.80 347.10 354.90 +8.30 14,047 42,117 -1,609 Hover/Click
Oct21 210824 346.70 354.70 345.30 352.80 +7.80 10,978 39,671 -854 Hover/Click
Dec21 210824 349.30 357.70 347.90 355.70 +8.00 38,720 161,372 +1,101 Hover/Click
Jan22 210824 349.90 357.90 348.20 355.80 +7.40 6,396 31,961 +8 Hover/Click
Mar22 210824 351.90 359.00 349.90 356.30 +6.00 6,370 39,585 +374 Hover/Click
May22 210824 354.20 360.60 351.90 358.10 +5.60 2,368 21,084 +40 Hover/Click
Jul22 210824 356.40 362.90 354.10 360.40 +5.50 1,877 14,466 +274 Hover/Click
Aug22 210824 354.80 360.10 352.00 358.10 +5.00 274 3,297 -15 Hover/Click
Sep22 210824 349.80 355.20 347.00 353.20 +4.70 191 2,951 +72 Hover/Click
Oct22 210824 342.70 348.90 340.70 346.90 +5.00 120 2,747 +18 Hover/Click
Total Volume and Open Interest 82,128 366,724 -432  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210824 59.33 62.01 59.02 61.09 +1.84 21,946 46,416 -2,402 Hover/Click
Oct21 210824 58.75 61.55 58.39 60.61 +1.95 30,098 49,096 +1,504 Hover/Click
Dec21 210824 58.69 61.46 58.29 60.55 +1.99 88,434 175,865 +436 Hover/Click
Jan22 210824 58.57 61.20 58.17 60.34 +1.92 17,509 53,823 -492 Hover/Click
Mar22 210824 58.15 60.57 57.82 59.91 +1.90 9,533 39,194 -459 Hover/Click
May22 210824 57.78 59.98 57.35 59.47 +1.89 5,418 25,975 +150 Hover/Click
Jul22 210824 57.38 59.33 56.88 58.97 +1.87 5,262 20,445 +345 Hover/Click
Aug22 210824 56.51 58.55 56.36 58.37 +1.83 1,539 2,180 +9 Hover/Click
Sep22 210824 55.98 57.86 55.89 57.78 +1.77 1,195 2,183 +70 Hover/Click
Oct22 210824 56.90 57.48 55.44 57.26 +1.68 758 3,174 +249 Hover/Click
Total Volume and Open Interest 184,249 431,713 -333  
Canola(WCE) Weekly Monthly
Nov21 210824 880.6 901.8 876.0 898.3 +22.2 15,459 119,284 -1,512 Hover/Click
Jan22 210824 869.3 887.2 867.1 883.6 +20.8 4,813 60,206 +1,086 Hover/Click
Mar22 210824 851.6 867.9 847.8 863.5 +19.5 1,690 22,857 +276 Hover/Click
May22 210824 828.0 844.1 824.0 840.2 +19.9 1,033 7,454 +38 Hover/Click
Jul22 210824 800.0 816.0 796.0 812.1 +19.8 556 5,708 +254 Hover/Click
Total Volume and Open Interest 23,577 217,103 +155  
Corn(CBOT) Weekly Monthly
Sep21 210824 539.50 546.50 537.00 544.50 +6.50 83,003 132,981 -5,474 Hover/Click
Dec21 210824 537.00 547.00 536.00 545.25 +9.75 173,056 779,388 +4,235 Hover/Click
Mar22 210824 544.00 554.00 543.75 552.25 +9.00 30,182 209,686 +1,123 Hover/Click
May22 210824 549.25 558.25 548.25 556.75 +8.75 15,754 105,006 +6,729 Hover/Click
Jul22 210824 547.50 556.50 546.50 555.25 +9.00 12,144 91,644 +2,808 Hover/Click
Sep22 210824 509.50 519.75 509.50 518.75 +8.75 2,881 43,244 +225 Hover/Click
Dec22 210824 500.00 510.00 499.50 508.75 +8.25 5,384 79,250 +655 Hover/Click
Mar23 210824 507.75 516.50 506.75 515.50 +8.25 216 3,173 +50 Hover/Click
May23 210824 512.75 520.50 512.75 519.50 +8.25 5 297 +3 Hover/Click
Jul23 210824 514.00 522.50 513.50 521.50 +8.25 20 1,203 +2 Hover/Click
Total Volume and Open Interest 322,765 1,451,042 +10,405  
Wheat(CBOT) Weekly Monthly
Sep21 210824 722.75 723.25 710.75 718.00 -1.75 37,208 53,881 -6,312 Hover/Click
Dec21 210824 737.00 737.50 724.75 732.25 -1.25 60,347 205,484 +334 Hover/Click
Mar22 210824 750.25 750.25 738.00 745.50 -1.50 16,018 68,913 +1,771 Hover/Click
May22 210824 754.50 755.00 743.25 750.25 -1.75 5,606 18,161 +1,490 Hover/Click
Jul22 210824 724.00 725.50 714.75 720.50 -2.25 2,684 29,395 -212 Hover/Click
Sep22 210824 717.25 726.00 716.25 721.75 -2.25 636 4,554 +3 Hover/Click
Total Volume and Open Interest 123,606 395,785 -2,684  
Wheat(KCBT) Weekly Monthly
Sep21 210824 706.75 709.50 696.00 704.25 unch 19,274 30,822 -4,665 Hover/Click
Dec21 210824 720.00 722.25 708.50 717.25 -0.25 33,291 130,874 +3,881 Hover/Click
Mar22 210824 729.50 731.50 718.00 726.00 -1.00 14,157 51,374 +3,779 Hover/Click
May22 210824 731.75 734.00 721.25 728.25 -2.00 2,105 12,480 +883 Hover/Click
Jul22 210824 709.00 714.25 699.00 708.75 +1.25 983 9,880 +200 Hover/Click
Sep22 210824 712.25 716.50 702.75 711.50 +0.75 318 1,295 -60 Hover/Click
Dec22 210824 716.75 723.25 709.50 718.50 +1.00 59 1,974 -3 Hover/Click
Total Volume and Open Interest 70,187 239,008 +4,015  
Wheat(MGE) Weekly Monthly
Sep21 210824 924.75 934.25 915.75 930.75 +6.00 4,597 15,985 -734 Hover/Click
Dec21 210824 905.75 914.00 896.50 910.75 +5.00 8,677 41,775 +356 Hover/Click
Mar22 210824 891.00 899.00 883.50 895.75 +4.00 1,902 12,833 +651 Hover/Click
May22 210824 878.00 883.75 871.50 882.25 +2.50 377 3,434 +100 Hover/Click
Jul22 210824 854.75 864.75 854.75 864.75 -1.00 150 1,079 +63 Hover/Click
Sep22 210824 772.00 775.00 770.00 772.00 -3.00 44 1,057 +17 Hover/Click
Total Volume and Open Interest 15,772 76,561 +444  
Oats(CBOT) Weekly Monthly
Sep21 210824 517.75 517.75 507.00 509.00 -0.50 26 181 -14 Hover/Click
Dec21 210824 498.00 508.75 498.00 506.50 +8.00 303 4,186 +26 Hover/Click
Mar22 210824 500.00 506.75 500.00 504.75 +8.00 39 308 +11 Hover/Click
May22 210824 498.25 504.25 498.25 503.00 +8.00 13 76 +0 Hover/Click
Total Volume and Open Interest 385 4,770 +23  
Rough Rice(CBOT) Weekly Monthly
Sep21 210824 13.41 13.44 13.34 13.38 -0.02 542 2,183 -455 Hover/Click
Nov21 210824 13.63 13.68 13.58 13.61 -0.02 559 5,035 +504 Hover/Click
Jan22 210824 13.74 13.76 13.73 13.73 -0.02 8 267 +3 Hover/Click
Mar22 210824 13.78 13.88 13.77 13.80 +0.02 0 235 +0 Hover/Click
Total Volume and Open Interest 1,109 7,722 +52  
Live Cattle(CME) Weekly Monthly
Aug21 210824 126.980 127.480 125.700 125.800 -0.650 1,756 3,159 -603 Hover/Click
Oct21 210824 132.000 132.850 131.600 131.700 -0.250 14,923 120,959 +243 Hover/Click
Dec21 210824 136.800 138.235 136.750 137.400 +0.570 6,068 67,778 +863 Hover/Click
Feb22 210824 139.285 140.550 139.285 139.985 +0.550 5,446 48,351 +520 Hover/Click
Apr22 210824 141.500 142.485 141.500 142.130 +0.480 3,604 33,819 +594 Hover/Click
Jun22 210824 135.825 136.580 135.700 136.250 +0.400 1,152 10,767 +172 Hover/Click
Total Volume and Open Interest 33,450 289,658 +1,873  
Feeder Cattle(CME) Weekly Monthly
Aug21 210824 158.450 159.000 157.950 158.580 +0.380 842 3,486 -49 Hover/Click
Sep21 210824 167.250 168.950 165.380 165.785 -1.515 4,625 8,875 -244 Hover/Click
Oct21 210824 170.685 172.550 169.685 170.235 -0.450 4,594 19,144 +359 Hover/Click
Nov21 210824 171.500 173.330 170.735 171.200 -0.500 2,968 7,929 -236 Hover/Click
Jan22 210824 170.300 172.000 169.400 170.050 -0.485 1,634 5,306 +1 Hover/Click
Mar22 210824 170.035 171.580 168.935 169.785 -0.650 782 3,312 +89 Hover/Click
Apr22 210824 171.500 172.330 169.750 170.735 -0.800 415 783 +84 Hover/Click
Total Volume and Open Interest 16,031 49,762 +87  
Lean Hogs(CME) Weekly Monthly
Oct21 210824 86.680 87.980 86.050 86.980 -0.500 17,717 99,402 +193 Hover/Click
Dec21 210824 80.500 81.530 80.030 80.780 -0.620 6,684 71,798 +741 Hover/Click
Feb22 210824 83.250 84.030 82.680 82.930 -1.150 4,623 41,949 +593 Hover/Click
Apr22 210824 85.130 85.800 84.330 84.530 -1.400 1,561 27,378 +85 Hover/Click
May22 210824 88.100 88.130 87.150 87.580 -1.070 19 731 +1  
Jun22 210824 92.380 92.950 91.580 91.800 -1.350 736 14,512 +128 Hover/Click
Jul22 210824 91.880 92.450 91.330 91.380 -1.250 176 3,629 +51 Hover/Click
Aug22 210824 90.700 90.880 89.850 89.900 -1.250 99 2,100 +48 Hover/Click
Total Volume and Open Interest 31,642 262,371 +1,850  
Class III Milk(CME) Weekly Monthly
Aug21 210824 16.02 16.04 16.02 16.04 +0.01 31 4,207 +6 Hover/Click
Sep21 210824 17.45 17.74 17.37 17.38 -0.07 513 4,929 -77 Hover/Click
Oct21 210824 17.42 17.47 17.24 17.29 -0.01 321 4,290 +160 Hover/Click
Nov21 210824 17.51 17.54 17.41 17.46 -0.01 131 2,893 +72 Hover/Click
Dec21 210824 17.46 17.52 17.46 17.46 unch 41 2,331 +11 Hover/Click
Jan22 210824 17.35 17.38 17.35 17.35 +0.03 0 1,439 +0 Hover/Click
Feb22 210824 17.36 17.37 17.36 17.36 +0.05 8 1,225 +0 Hover/Click
Mar22 210824 17.43 17.43 17.43 17.43 +0.11 0 1,108 +0 Hover/Click
Apr22 210824 17.47 17.47 17.47 17.47 unch 1 658 +1 Hover/Click
May22 210824 17.49 17.49 17.49 17.49 +0.04 1 665 +1 Hover/Click
Jun22 210824 17.42 17.42 17.42 17.42 unch 1 607 +0 Hover/Click
Jul22 210824 17.50 17.50 17.50 17.50 unch 21 194 +6 Hover/Click
Aug22 210824 17.55 17.55 17.55 17.55 +0.05 10 198 +7 Hover/Click
Total Volume and Open Interest 1,109 25,373 +211  
Cocoa(ICE) Weekly Monthly
Sep21 210824 2590 2590 2590 2590 +16 1 1,166 -9 Hover/Click
Dec21 210824 2553 2587 2546 2570 +16 28,339 104,313 -3,751 Hover/Click
Mar22 210824 2580 2606 2573 2589 +9 11,068 48,119 +70 Hover/Click
May22 210824 2582 2603 2573 2588 +6 5,193 22,537 +311 Hover/Click
Jul22 210824 2575 2593 2565 2579 +4 2,570 11,436 +548 Hover/Click
Sep22 210824 2565 2588 2565 2575 +4 2,123 10,662 +1,138 Hover/Click
Dec22 210824 2566 2585 2560 2571 +5 1,724 15,769 -832 Hover/Click
Total Volume and Open Interest 52,039 220,847 -1,505  
Coffee "C"(ICE) Weekly Monthly
Sep21 210824 180.20 184.25 180.20 183.30 +3.35 15,450 1,418 -8,073 Hover/Click
Dec21 210824 181.75 186.70 181.15 185.75 +3.90 21,585 140,594 +5,445 Hover/Click
Mar22 210824 184.65 189.40 183.95 188.40 +3.80 3,159 72,306 +19 Hover/Click
May22 210824 185.70 190.35 185.00 189.35 +3.65 3,146 27,059 +79 Hover/Click
Jul22 210824 186.65 190.90 185.90 189.95 +3.50 603 10,138 +176 Hover/Click
Sep22 210824 186.75 191.15 186.75 190.40 +3.35 54 7,942 -6 Hover/Click
Total Volume and Open Interest 44,170 279,611 -2,292  
Orange Juice(ICE) Weekly Monthly
Sep21 210824 137.30 146.50 137.25 141.55 +4.60 1,040 2,631 -488 Hover/Click
Nov21 210824 141.05 149.95 140.85 144.60 +4.05 1,175 8,368 +524 Hover/Click
Jan22 210824 142.00 149.00 141.70 144.20 +3.15 246 924 +101 Hover/Click
Mar22 210824 143.00 147.25 143.00 143.90 +2.00 43 106 +29 Hover/Click
May22 210824 145.25 147.00 143.80 143.80 +0.70 0 32 +0 Hover/Click
Jul22 210824 145.30 145.30 145.30 145.30 +0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 2,504 12,062 +166  
Sugar #11(ICE) Weekly Monthly
Oct21 210824 19.68 19.88 19.51 19.58 unch 45,253 409,048 +358 Hover/Click
Mar22 210824 20.30 20.54 20.23 20.31 +0.02 27,950 263,209 +2,666 Hover/Click
May22 210824 19.40 19.62 19.35 19.44 +0.04 10,206 123,704 +821 Hover/Click
Jul22 210824 18.42 18.59 18.33 18.46 +0.11 4,382 98,519 +681 Hover/Click
Oct22 210824 17.97 18.13 17.91 18.06 +0.12 1,745 76,072 +409 Hover/Click
Mar23 210824 17.91 18.00 17.82 17.99 +0.13 935 31,425 +251 Hover/Click
May23 210824 16.91 16.99 16.89 16.97 +0.10 689 14,675 -244 Hover/Click
Jul23 210824 15.97 16.08 15.93 16.03 +0.09 444 19,022 +54 Hover/Click
Total Volume and Open Interest 93,094 1,054,734 +5,607  
London Cocoa(LCE) Weekly Monthly
Sep21 210824 1721 1733 1717 1725 +6 2,936 37,514 -676 Hover/Click
Dec21 210824 1776 1790 1772 1780 +4 8,503 90,933 +1,122 Hover/Click
Mar22 210824 1779 1786 1774 1779 +2 6,201 73,045 +587 Hover/Click
May22 210824 1777 1781 1770 1775 -1 2,443 36,811 +424 Hover/Click
Jul22 210824 1762 1765 1755 1759 -3 1,280 19,991 +146 Hover/Click
Sep22 210824 1757 1759 1750 1753 -4 1,067 23,768 +124 Hover/Click
Dec22 210824 1749 1752 1742 1744 -6 619 13,769 +101 Hover/Click
Total Volume and Open Interest 23,186 299,167 +1,908  
London Sugar(LCE) Weekly Monthly
Oct21 210824 480.00 483.70 476.20 477.50 -1.60 3,340 29,941 -565 Hover/Click
Dec21 210824 497.30 502.00 493.90 498.30 +2.20 2,171 21,646 +747 Hover/Click
Mar22 210824 506.00 511.00 503.70 507.70 +3.00 601 15,255 -40 Hover/Click
May22 210824 503.00 507.00 501.00 504.50 +2.80 320 8,902 -49 Hover/Click
Aug22 210824 491.00 495.00 491.00 493.70 +2.90 159 6,327 -28 Hover/Click
Total Volume and Open Interest 6,774 86,340 +151  
Cotton(ICE) Weekly Monthly
Oct21 210824 94.39 95.88 93.09 95.76 +1.22 13 335 +0 Hover/Click
Dec21 210824 93.36 94.36 91.91 94.18 +0.82 15,032 157,485 -251 Hover/Click
Mar22 210824 92.69 93.35 91.28 93.18 +0.49 2,810 61,406 -131 Hover/Click
May22 210824 92.28 92.72 90.77 92.59 +0.44 928 15,860 -85 Hover/Click
Jul22 210824 90.35 91.19 89.35 91.05 +0.40 545 13,785 +41 Hover/Click
Oct22 210824 86.05 86.05 86.05 86.05 +0.40 1 4 +1 Hover/Click
Total Volume and Open Interest 20,182 267,257 -129  
Lumber(CME) Weekly Monthly
Sep21 210824 505.0 507.4 475.3 480.1 -18.7 303 1,168 -57  
Nov21 210824 511.7 515.2 493.6 509.4 +3.0 193 1,073 +20  
Jan22 210824 528.6 528.6 514.0 525.0 +0.9 43 239 +6  
Mar22 210824 529.1 531.9 529.1 530.0 +0.9 2 43 +0  
May22 210824 563.5 563.5 563.5 563.5 +0.9 2 17 +0  
Jul22 210824 548.7 548.7 548.7 548.7 +0.9        
Sep22 210824 548.7 548.7 548.7 548.7 +0.9        
Total Volume and Open Interest 543 2,540 -31  
Crude Oil(NYM) Weekly Monthly
Oct21 210824 65.54 67.80 65.41 67.54 +1.90 365,009 374,723 +2,995 Hover/Click
Nov21 210824 65.24 67.49 65.13 67.25 +1.91 82,527 234,037 +7,700 Hover/Click
Dec21 210824 64.93 67.07 64.75 66.86 +1.90 88,790 266,186 -5,314 Hover/Click
Jan22 210824 64.52 66.64 64.38 66.44 +1.87 29,282 101,472 +628 Hover/Click
Feb22 210824 64.17 66.16 64.01 66.00 +1.85 15,958 66,058 +1,243 Hover/Click
Mar22 210824 63.70 65.74 63.70 65.58 +1.83 16,120 105,403 -328 Hover/Click
Apr22 210824 63.48 65.28 63.48 65.17 +1.81 2,565 44,758 -300 Hover/Click
May22 210824 63.04 64.91 63.04 64.77 +1.78 4,026 50,952 +190 Hover/Click
Jun22 210824 62.67 64.50 62.42 64.36 +1.74 19,814 142,286 -1,304 Hover/Click
Jul22 210824 62.69 64.07 62.69 63.95 +1.72 798 40,967 -19 Hover/Click
Aug22 210824 62.21 63.62 62.21 63.54 +1.68 1,114 38,707 +246 Hover/Click
Sep22 210824 61.77 63.23 61.77 63.16 +1.65 4,421 55,089 -188 Hover/Click
Oct22 210824 62.79 62.79 62.79 62.79 +1.62 96 20,434 -12 Hover/Click
Nov22 210824 62.40 62.45 62.40 62.45 +1.60 97 28,204 +0 Hover/Click
Dec22 210824 60.62 62.23 60.37 62.12 +1.56 24,046 182,727 -1,922 Hover/Click
Jan23 210824 61.74 61.74 61.74 61.74 +1.53 313 18,439 +145 Hover/Click
Total Volume and Open Interest 665,282 2,064,514 -18,294  
e-miNY Crude Oil(NYM)
Oct21 210824 65.550 67.825 65.425 67.550 +1.900 19,835 2,201 +145  
Nov21 210824 65.350 67.475 65.150 67.250 +1.900 616 270 +15  
Dec21 210824 64.950 67.050 64.800 66.850 +1.900 296 549 -7  
Jan22 210824 64.725 66.550 64.725 66.450 +1.875 13 50 +1  
Feb22 210824 64.450 66.125 64.450 66.000 +1.850 6 25 -4  
Mar22 210824 65.575 65.575 65.575 65.575 +1.825 3 37 +0  
Apr22 210824 63.500 65.175 63.500 65.175 +1.825 10 63 -3  
May22 210824 63.300 64.775 63.300 64.775 +1.775 6 14 +1  
Jun22 210824 62.925 64.350 62.925 64.350 +1.725 6 84 +5  
Jul22 210824 63.950 63.950 63.950 63.950 +1.725 4 14 +1  
Total Volume and Open Interest 20,820 3,467 +167  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210824 200.29 207.08 199.90 206.68 +6.17 37,262 51,055 -7,620 Hover/Click
Oct21 210824 200.53 207.35 200.16 206.94 +6.12 68,271 101,091 +3,685 Hover/Click
Nov21 210824 200.37 207.23 200.07 206.86 +6.17 16,838 50,705 +401 Hover/Click
Dec21 210824 200.29 206.86 199.72 206.50 +6.15 24,386 50,096 -1,249 Hover/Click
Jan22 210824 200.03 206.35 199.26 206.02 +6.09 5,756 23,553 -919 Hover/Click
Feb22 210824 199.18 205.49 198.42 205.19 +6.06 2,705 14,384 -214 Hover/Click
Mar22 210824 197.89 204.32 197.31 204.09 +6.03 5,742 24,568 +533 Hover/Click
Apr22 210824 196.38 202.71 196.14 202.48 +5.97 1,087 6,159 +206 Hover/Click
May22 210824 197.26 201.59 197.26 201.43 +5.89 1,001 5,260 +9 Hover/Click
Jun22 210824 196.57 200.96 194.15 200.70 +5.83 3,909 27,093 -403 Hover/Click
Jul22 210824 196.45 200.64 196.45 200.64 +5.78 1,096 4,083 -14 Hover/Click
Aug22 210824 199.28 200.65 199.28 200.65 +5.73 561 2,347 -40 Hover/Click
Sep22 210824 200.74 200.74 200.74 200.74 +5.70 378 2,752 +123 Hover/Click
Oct22 210824 200.91 200.91 200.91 200.91 +5.67 314 2,255 +64 Hover/Click
Total Volume and Open Interest 170,864 390,170 -5,277  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210824 211.87 218.74 211.80 218.08 +5.76 47,772 61,759 -4,920 Hover/Click
Oct21 210824 198.17 206.25 197.90 205.76 +7.10 93,792 142,055 +2,803 Hover/Click
Nov21 210824 193.79 201.17 193.11 200.60 +6.98 32,744 45,436 +172 Hover/Click
Dec21 210824 190.27 197.40 189.67 196.93 +6.80 25,005 54,035 -921 Hover/Click
Jan22 210824 188.40 195.79 188.40 195.23 +6.67 9,519 15,260 +123 Hover/Click
Feb22 210824 188.23 195.23 188.23 195.04 +6.58 3,796 7,251 -179 Hover/Click
Mar22 210824 191.59 196.50 191.52 196.01 +6.49 3,818 13,711 -272 Hover/Click
Apr22 210824 203.48 207.75 203.17 207.75 +6.41 2,083 7,120 +682 Hover/Click
May22 210824 203.54 207.71 203.35 207.71 +6.28 1,027 3,690 +10 Hover/Click
Jun22 210824 202.17 206.67 199.80 206.47 +6.17 1,748 4,607 -253 Hover/Click
Total Volume and Open Interest 224,884 364,863 -1,950  
e-miNY RBOB Gasoline(NYM)
Sep21 210824 214.80 218.08 214.80 218.08 +5.76 0 5 +0  
Oct21 210824 205.76 205.76 205.76 205.76 +7.10        
Nov21 210824 200.60 200.60 200.60 200.60 +6.98        
Dec21 210824 196.93 196.93 196.93 196.93 +6.80        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210824 3.929 3.970 3.884 3.896 -0.049 108,518 53,862 -17,035 Hover/Click
Oct21 210824 3.947 3.989 3.902 3.916 -0.044 93,118 231,567 +3,348 Hover/Click
Nov21 210824 4.007 4.052 3.970 3.982 -0.042 34,971 194,653 +24 Hover/Click
Dec21 210824 4.110 4.150 4.075 4.088 -0.038 20,943 86,444 +2,028 Hover/Click
Jan22 210824 4.166 4.208 4.136 4.149 -0.034 21,097 140,644 +462 Hover/Click
Feb22 210824 4.096 4.127 4.059 4.072 -0.033 6,425 55,714 +510 Hover/Click
Mar22 210824 3.837 3.868 3.811 3.828 -0.019 13,182 105,000 +934 Hover/Click
Apr22 210824 3.306 3.329 3.298 3.316 +0.001 13,873 110,293 -1,162 Hover/Click
May22 210824 3.233 3.255 3.230 3.245 +0.005 3,641 100,970 +45 Hover/Click
Jun22 210824 3.262 3.285 3.260 3.275 +0.005 1,053 31,496 +32 Hover/Click
Jul22 210824 3.296 3.320 3.294 3.310 +0.006 1,160 26,861 -24 Hover/Click
Aug22 210824 3.306 3.330 3.303 3.318 +0.006 676 25,354 +113 Hover/Click
Sep22 210824 3.294 3.318 3.291 3.307 +0.007 903 26,955 +104 Hover/Click
Oct22 210824 3.324 3.350 3.315 3.332 +0.009 6,856 70,064 +1,179 Hover/Click
Nov22 210824 3.400 3.413 3.387 3.403 +0.010 626 28,050 +28 Hover/Click
Dec22 210824 3.521 3.551 3.514 3.532 +0.012 793 24,612 -323 Hover/Click
Total Volume and Open Interest 329,663 1,402,188 -10,061  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210824 68.66 71.27 68.53 71.05 +2.30 254,451 257,158 -33,922 Hover/Click
Nov21 210824 68.25 70.59 68.13 70.41 +2.04 175,223 507,681 +37,994 Hover/Click
Dec21 210824 67.76 69.96 67.62 69.78 +1.92 135,137 317,888 +5,584 Hover/Click
Jan22 210824 67.28 69.39 67.15 69.22 +1.85 42,295 144,634 +1,948 Hover/Click
Feb22 210824 66.76 68.88 66.67 68.72 +1.81 21,192 93,333 +4,225 Hover/Click
Mar22 210824 66.38 68.42 66.25 68.27 +1.78 29,061 114,878 -1,270 Hover/Click
Apr22 210824 65.89 68.03 65.89 67.88 +1.74 8,589 44,594 +276 Hover/Click
May22 210824 65.64 67.69 65.59 67.54 +1.71 6,871 54,961 +1,324 Hover/Click
Jun22 210824 65.41 67.37 65.28 67.23 +1.70 27,341 156,068 +450 Hover/Click
Jul22 210824 65.40 66.90 65.40 66.90 +1.67 2,147 36,888 +84 Hover/Click
Aug22 210824 66.60 66.60 66.60 66.60 +1.65 1,298 30,777 +270 Hover/Click
Sep22 210824 66.31 66.31 66.31 66.31 +1.63 3,298 44,568 +468 Hover/Click
Oct22 210824 66.02 66.02 66.02 66.02 +1.60 1,238 26,407 -216 Hover/Click
Nov22 210824 65.71 65.71 65.71 65.71 +1.57 1,223 24,767 +109 Hover/Click
Total Volume and Open Interest 752,915 2,357,284 +19,309  
Gas Oil(ICE) Weekly Monthly
Sep21 210824 568.25 586.25 567.25 584.50 +15.25 64,867 190,658 -6,784 Hover/Click
Oct21 210824 568.50 587.00 568.25 585.25 +15.50 74,780 210,035 -8,366 Hover/Click
Nov21 210824 566.50 584.50 566.25 583.00 +15.50 38,019 139,301 +7,602 Hover/Click
Dec21 210824 563.25 580.75 562.75 579.25 +15.25 64,645 173,157 +1,941 Hover/Click
Jan22 210824 562.50 578.25 562.25 576.75 +15.00 18,725 70,946 -104 Hover/Click
Feb22 210824 559.75 577.00 559.75 575.50 +14.75 6,601 22,613 -1,077 Hover/Click
Mar22 210824 558.00 575.00 558.00 573.75 +14.50 5,740 27,840 +906 Hover/Click
Apr22 210824 558.25 573.00 558.25 571.75 +14.25 1,606 13,769 -100 Hover/Click
May22 210824 557.25 571.00 557.25 570.00 +14.25 1,151 15,138 -11 Hover/Click
Jun22 210824 555.50 569.25 554.25 568.00 +14.00 5,215 65,884 -330 Hover/Click
Total Volume and Open Interest 292,980 1,035,042 -6,295  
Ethanol(CBOT)
Sep21 210824 2.220 2.220 2.220 2.220 unch        
Oct21 210824 2.207 2.207 2.207 2.207 unch        
Nov21 210824 2.207 2.207 2.207 2.207 unch        
Dec21 210824 2.207 2.207 2.207 2.207 unch        
Jan22 210824 2.137 2.137 2.137 2.137 unch        
Feb22 210824 2.137 2.137 2.137 2.137 unch        
Mar22 210824 2.137 2.137 2.137 2.137 unch        
Apr22 210824 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210824 65.53 67.82 65.49 67.54 +1.90 28,777 101,547 -531 Hover/Click
Nov21 210824 65.30 67.51 65.30 67.25 +1.91 26,926 54,249 -958 Hover/Click
Dec21 210824 65.23 67.09 65.23 66.86 +1.90 43,150 104,364 -4,162 Hover/Click
Jan22 210824 65.16 66.61 64.84 66.44 +1.87 23,055 18,653 -781 Hover/Click
Feb22 210824 64.76 66.04 64.76 66.00 +1.85 8,024 11,454 +290 Hover/Click
Mar22 210824 64.32 65.66 64.32 65.58 +1.83 4,230 23,470 +9 Hover/Click
Apr22 210824 64.34 65.21 64.34 65.17 +1.81 630 11,886 -36 Hover/Click
May22 210824 64.80 64.80 64.75 64.77 +1.78 403 7,501 -22 Hover/Click
Jun22 210824 63.55 64.40 63.55 64.36 +1.74 4,643 44,247 -352 Hover/Click
Jul22 210824 63.95 63.95 63.95 63.95 +1.72 49 3,840 -23 Hover/Click
Aug22 210824 63.54 63.54 63.54 63.54 +1.68 154 3,978 +104 Hover/Click
Sep22 210824 63.16 63.16 63.16 63.16 +1.65 505 8,970 -53 Hover/Click
Oct22 210824 62.79 62.79 62.79 62.79 +1.62 29 4,438 +12 Hover/Click
Nov22 210824 62.45 62.45 62.45 62.45 +1.60 3 5,787 +3 Hover/Click
Dec22 210824 62.09 62.12 62.09 62.12 +1.56 6,161 89,920 -1,310 Hover/Click
Jan23 210824 61.74 61.74 61.74 61.74 +1.53 1 1,626 +0 Hover/Click
Total Volume and Open Interest 147,953 564,885 -7,709  
US Dollar Index(ICE) Weekly Monthly
Sep21 210824 93.015 93.090 92.815 92.900 -0.070 15,390 45,777 -1,182 Hover/Click
Dec21 210824 93.000 93.070 92.800 92.885 -0.065 329 2,202 +81 Hover/Click
Mar22 210824 92.985 92.985 92.760 92.820 -0.065 28 223 +18 Hover/Click
Total Volume and Open Interest 15,747 48,206 -1,083  
Australian Dollar(CME) Weekly Monthly
Sep21 210824 72.13 72.72 72.02 72.58 +0.40 85,693 205,820 +658 Hover/Click
Dec21 210824 72.18 72.75 72.04 72.61 +0.40 290 688 +23 Hover/Click
Mar22 210824 72.35 72.77 72.12 72.65 +0.40 3 47 +0 Hover/Click
Total Volume and Open Interest 86,081 206,669 +646  
British Pound(CME) Weekly Monthly
Sep21 210824 137.22 137.49 136.94 137.31 unch 80,983 196,244 +7,441 Hover/Click
Dec21 210824 137.20 137.50 136.97 137.33 unch 268 3,125 +13 Hover/Click
Mar22 210824 137.22 137.54 137.02 137.37 unch 20 267 -1 Hover/Click
Total Volume and Open Interest 81,315 201,157 +7,460  
Canadian Dollar(CME) Weekly Monthly
Sep21 210824 79.05 79.50 79.00 79.40 +0.32 113,782 169,856 -91 Hover/Click
Dec21 210824 79.07 79.48 79.00 79.39 +0.32 633 9,794 +178 Hover/Click
Mar22 210824 79.02 79.48 79.02 79.40 +0.32 209 875 +102 Hover/Click
Jun22 210824 79.33 79.40 79.04 79.36 +0.32 19 178 +10 Hover/Click
Total Volume and Open Interest 114,693 180,971 +213  
Japanese Yen(CME) Weekly Monthly
Sep21 210824 91.20 91.41 91.02 91.18 -0.01 73,585 193,323 -972 Hover/Click
Dec21 210824 91.25 91.47 91.09 91.25 -0.01 215 1,423 +86 Hover/Click
Mar22 210824 91.37 91.58 91.23 91.37 -0.01 2 49 +0 Hover/Click
Total Volume and Open Interest 73,828 195,090 -891  
Swiss Franc(CME) Weekly Monthly
Sep21 210824 109.66 109.81 109.47 109.62 -0.03 14,705 44,414 +598 Hover/Click
Dec21 210824 109.94 110.06 109.74 109.87 -0.04 31 687 +10 Hover/Click
Mar22 210824 110.18 110.35 110.06 110.18 -0.03 0 78 +0 Hover/Click
Total Volume and Open Interest 14,736 45,209 +608  
EuroFX(CME) Weekly Monthly
Sep21 210824 117.51 117.70 117.32 117.60 +0.07 112,699 680,189 +1,647 Hover/Click
Dec21 210824 117.76 117.91 117.53 117.81 +0.07 5,417 13,437 +3,468 Hover/Click
Mar22 210824 118.03 118.15 117.81 118.08 +0.07 8 9,890 -4 Hover/Click
Total Volume and Open Interest 118,360 705,279 +5,084  
Mexican Peso(CME) Weekly Monthly
Sep21 210824 490.38 493.75 489.63 493.38 +3.13 77,434 154,353 -2,906 Hover/Click
Dec21 210824 485.50 487.63 483.88 487.25 +3.00 414 2,880 -259 Hover/Click
Total Volume and Open Interest 77,857 157,248 -3,165  
Brazilian Real(CME) Weekly Monthly
Sep21 210824 186.30 190.35 185.50 190.25 +4.45 15,916 34,348 -1,868 Hover/Click
Oct21 210824 185.00 189.55 185.00 189.50 +4.40 1,765 1,542 +533  
Nov21 210824 185.80 188.70 185.80 188.70 +4.40 19 28 +11  
Dec21 210824 183.50 187.60 180.80 187.60 +4.40 0 52 +0 Hover/Click
Total Volume and Open Interest 17,700 35,970 -1,324  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210824 165~240 165~250 164~260 165~010 -0~250 236,381 1,200,361 -2,177 Hover/Click
Dec21 210824 164~060 164~080 163~090 163~150 -0~260 13,954 38,099 +7,555 Hover/Click
Mar22 210824 163~150 163~150 163~150 163~150 -0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 250,335 1,238,461 +5,378  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210824 134~065 134~075 133~295 133~315 -0~075 1,095,887 3,897,460 -25,437 Hover/Click
Dec21 210824 133~200 133~210 133~110 133~135 -0~070 69,988 147,947 +24,122 Hover/Click
Mar22 210824 133~050 133~050 133~050 133~050 -0~070 0 3 +0 Hover/Click
Total Volume and Open Interest 1,165,875 4,045,410 -1,315  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210824 124~030 124~034 123~306 123~316 -0~032 534,756 3,441,398 -368 Hover/Click
Dec21 210824 123~204 123~204 123~160 123~172 -0~032 81,807 120,232 +57,819 Hover/Click
Mar22 210824 123~172 123~172 123~172 123~172 -0~032       Hover/Click
Total Volume and Open Interest 616,563 3,561,630 +57,451  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210824 110~081 110~082 110~074 110~080 -0~002 220,065 1,894,127 -34,119 Hover/Click
Dec21 210824 110~027 110~030 110~022 110~026 -0~001 51,736 73,870 +38,587 Hover/Click
Mar22 210824 110~026 110~026 110~026 110~026 -0~001       Hover/Click
Total Volume and Open Interest 271,801 1,967,997 +4,468  
Eurodollars(CME) Weekly Monthly
Sep21 210824 99.872 99.872 99.868 99.870 unch 84,696 1,018,973 +251  
Dec21 210824 99.810 99.810 99.800 99.805 unch 135,611 1,129,977 -24,451  
Mar22 210824 99.840 99.840 99.830 99.835 -0.005 109,310 924,198 +10,163  
Jun22 210824 99.805 99.805 99.790 99.795 -0.005 114,417 814,864 +16,881  
Sep22 210824 99.705 99.705 99.695 99.700 -0.005 125,014 744,123 +17,271  
Dec22 210824 99.550 99.550 99.535 99.545 -0.005 117,341 975,359 +8,862  
Mar23 210824 99.450 99.450 99.430 99.440 -0.010 74,344 987,395 +1,670  
Jun23 210824 99.325 99.325 99.300 99.310 -0.015 75,438 753,875 -759  
Sep23 210824 99.115 99.120 99.090 99.100 -0.020 61,253 677,104 -2,975  
Dec23 210824 99.015 99.015 98.980 98.990 -0.025 84,757 988,762 +1,751  
Mar24 210824 98.925 98.925 98.885 98.895 -0.030 48,112 378,095 -2,971  
Jun24 210824 98.845 98.845 98.800 98.810 -0.030 43,880 410,896 +2,821  
Sep24 210824 98.770 98.770 98.720 98.735 -0.030 34,983 421,704 -1,581  
Dec24 210824 98.690 98.690 98.640 98.655 -0.035 59,940 905,397 +5,924  
Mar25 210824 98.640 98.645 98.590 98.605 -0.035 22,844 334,205 +4  
Jun25 210824 98.590 98.590 98.540 98.555 -0.030 21,177 194,855 +1,392  
Sep25 210824 98.540 98.540 98.485 98.505 -0.030 13,349 168,607 +243  
Dec25 210824 98.480 98.480 98.425 98.445 -0.035 16,723 175,183 +286  
Total Volume and Open Interest 1,282,976 12,401,788 +38,425  
Ultra T-Bond(CBOT)
Sep21 210824 201~03 201~04 199~11 199~24 -1~12 146,723 1,189,709 -37,231  
Dec21 210824 199~12 199~12 197~19 198~01 -1~12 46,815 135,610 +39,656  
Mar22 210824 198~01 198~01 198~01 198~01 -1~12        
Total Volume and Open Interest 193,538 1,325,319 +2,425  
Ultra 10-Yr T-Note(CBOT)
Sep21 210824 150~145 150~150 149~285 150~000 -0~145 237,636 1,387,178 -8,677  
Dec21 210824 148~180 148~190 148~000 148~040 -0~145 61,763 155,553 +45,663  
Mar22 210824 148~040 148~040 148~040 148~040 -0~145        
Total Volume and Open Interest 299,399 1,542,731 +36,986  
30 Day Federal Funds(CBOT)
Aug21 210824 99.905 99.908 99.905 99.905 unch 1,920 119,946 +21  
Sep21 210824 99.910 99.915 99.905 99.910 unch 2,920 92,428 -903  
Oct21 210824 99.910 99.915 99.910 99.910 -0.005 453 81,656 -68  
Nov21 210824 99.910 99.915 99.910 99.910 -0.005 112 94,086 +3  
Dec21 210824 99.910 99.915 99.910 99.910 -0.005 3,908 54,763 -1,486  
Jan22 210824 99.915 99.915 99.910 99.910 -0.005 540 84,998 +368  
Total Volume and Open Interest 19,740 1,040,256 -1,722  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210824 152.31 152.38 152.28 152.32 +0.01 590 17,869 +52 Hover/Click
Dec21 210824 152.29 152.29 152.29 152.29 +0.01 0 3 +0 Hover/Click
Mar22 210824 152.29 152.29 152.29 152.29 +0.01       Hover/Click
Total Volume and Open Interest 590 17,872 +52  
Euro-Buxl(EUREX)
Sep21 210824 217.64 218.10 216.70 217.38 -0.12 43,537 330,217 -1,092  
Dec21 210824 216.08 216.20 215.64 215.72 -0.12 3,478 30,689 +3,478  
Mar22 210824 214.58 214.58 214.58 214.58 -0.12        
Total Volume and Open Interest 47,015 360,906 +2,386  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210824 176.93 177.08 176.66 176.83 -0.06 318,424 1,479,049 -65,791 Hover/Click
Dec21 210824 173.92 174.14 173.76 173.91 -0.06 1,729 37,802 -94 Hover/Click
Mar22 210824 176.50 176.50 176.21 176.21 +0.17       Hover/Click
Total Volume and Open Interest 320,153 1,516,851 -65,885  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210824 135.37 135.38 135.28 135.31 -0.03 195,827 1,409,680 -13,931 Hover/Click
Dec21 210824 136.15 136.15 136.08 136.12 -0.03 4,071 48,780 +2,717 Hover/Click
Mar22 210824 137.31 137.31 137.31 137.31 -0.03       Hover/Click
Total Volume and Open Interest 199,898 1,458,460 -11,214  
Euro-Schatz(EUREX)
Sep21 210824 112.33 112.35 112.32 112.32 -0.01 225,575 1,422,602 +6,616  
Dec21 210824 112.35 112.35 112.33 112.34 -0.02 982 25,695 +877  
Mar22 210824 112.32 112.32 112.32 112.32 -0.01        
Total Volume and Open Interest 226,557 1,448,297 +7,493  
3-Mth Euribor(EUREX)
Sep21 210824 100.550 100.550 100.550 100.550 +0.010 0 1,541 +0  
Dec21 210824 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210824 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 210824 129~30 130~09 129~30 130~04 -0~01 194,102 709,563 -10,728 Hover/Click
Dec21 210824 128~31 129~09 128~29 129~03 -0~01 38,862 78,513 +33,737 Hover/Click
Total Volume and Open Interest 233,370 788,111 +23,043  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210824 99.92 99.93 99.92 99.93 +0.01 2,583 489,023 -107  
Dec21 210824 99.89 99.89 99.88 99.89 +0.01 12,209 470,797 -2,163  
Mar22 210824 99.71 99.71 99.70 99.71 +0.01 16,488 465,158 -340  
Jun22 210824 99.61 99.63 99.61 99.62 +0.01 16,163 297,507 -1,886  
Sep22 210824 99.54 99.56 99.54 99.55 +0.01 21,322 360,056 -478  
Dec22 210824 99.50 99.51 99.49 99.51 +0.01 24,039 420,387 +2,681  
Total Volume and Open Interest 230,299 4,529,355 +7,937  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210824 100.545 100.550 100.540 100.545 unch 12,181 404,728 +606  
Dec21 210824 100.540 100.545 100.540 100.540 unch 11,423 414,851 -2,442  
Mar22 210824 100.535 100.540 100.535 100.535 unch 36,125 304,225 +3,836  
Total Volume and Open Interest 322,049 4,283,432 +16,514  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210824 99.99 99.99 99.98 99.99 unch 1,198 113,626 +1  
Dec21 210824 99.97 99.98 99.97 99.98 unch 4,254 123,517 -1,867  
Mar22 210824 99.95 99.95 99.94 99.95 -0.01 4,008 146,072 +2,119  
Jun22 210824 99.91 99.91 99.88 99.89 -0.02 8,274 165,952 -1,791  
Sep22 210824 99.81 99.81 99.79 99.80 -0.02 16,435 121,857 +753  
Dec22 210824 99.69 99.69 99.67 99.68 -0.02 4,111 99,493 -30  
Mar23 210824 99.57 99.57 99.55 99.55 -0.03 5,549 52,407 +290  
Jun23 210824 99.47 99.47 99.44 99.44 -0.03 5,239 53,026 +377  
Sep23 210824 99.37 99.37 99.34 99.35 -0.03 302 6,452 +140  
Dec23 210824 99.27 99.27 99.26 99.26 -0.03 0 2,109 +0  
Total Volume and Open Interest 49,370 884,893 -8  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210824 98.91 98.92 98.86 98.86 -0.06 155,188 1,296,954 +485  
Dec21 210824 98.88 98.88 98.82 98.82 -0.06        
Total Volume and Open Interest 155,188 1,296,954 +485  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210824 99.78 99.78 99.74 99.75 -0.03 111,082 856,596 +6,041  
Dec21 210824 99.65 99.65 99.65 99.65 -0.03 0 138 +0  
Total Volume and Open Interest 111,082 856,734 +6,041  
Gold(CMX) Weekly Monthly
Aug21 210824 1801.0 1805.6 1800.8 1805.6 +2.4 235 204 -17 Hover/Click
Oct21 210824 1805.2 1809.8 1800.4 1806.3 +2.3 3,377 45,104 +289 Hover/Click
Dec21 210824 1807.6 1812.2 1802.6 1808.5 +2.2 107,966 402,522 +2,612 Hover/Click
Feb22 210824 1809.5 1814.0 1804.8 1810.5 +2.2 701 24,098 +179 Hover/Click
Apr22 210824 1810.0 1814.4 1807.0 1812.5 +2.2 729 11,968 +198 Hover/Click
Jun22 210824 1810.6 1817.1 1809.1 1814.0 +2.0 280 5,932 +38 Hover/Click
Aug22 210824 1813.5 1815.6 1810.0 1815.2 +1.8 313 1,280 +207 Hover/Click
Oct22 210824 1814.9 1816.5 1813.6 1816.5 +1.8 0 365 +0 Hover/Click
Dec22 210824 1817.0 1820.0 1817.0 1818.0 +2.0 15 2,252 +15 Hover/Click
Feb23 210824 1821.0 1821.0 1821.0 1821.0 +2.0       Hover/Click
Apr23 210824 1824.2 1824.2 1824.2 1824.2 +2.0       Hover/Click
Jun23 210824 1827.4 1827.4 1827.4 1827.4 +2.0 0 8 +0 Hover/Click
Total Volume and Open Interest 114,239 495,636 +3,549  
Silver(CMX) Weekly Monthly
Sep21 210824 2364.5 2397.5 2354.5 2389.4 +23.8 55,723 56,396 -4,650 Hover/Click
Dec21 210824 2369.5 2401.5 2359.5 2393.7 +23.4 16,591 85,525 +5,645 Hover/Click
Mar22 210824 2374.5 2402.0 2372.5 2398.1 +22.6 281 6,907 +7 Hover/Click
May22 210824 2387.5 2401.8 2377.5 2401.8 +22.6 136 1,687 +41 Hover/Click
Jul22 210824 2390.0 2409.0 2390.0 2405.2 +22.1 6 971 +1 Hover/Click
Sep22 210824 2409.3 2413.0 2409.3 2409.3 +22.1 0 151 +0 Hover/Click
Dec22 210824 2382.5 2423.0 2382.5 2415.2 +22.1 0 100 +0 Hover/Click
Total Volume and Open Interest 72,931 153,164 +1,036  
Platinum(NYMEX) Weekly Monthly
Oct21 210824 1013.7 1019.1 1002.1 1010.1 -4.0 11,479 58,100 -660 Hover/Click
Jan22 210824 1016.3 1020.3 1004.6 1013.0 -2.9 342 4,741 +9 Hover/Click
Apr22 210824 1018.8 1019.6 1009.6 1015.3 -3.4 32 400 +4 Hover/Click
Jul22 210824 1017.9 1017.9 1017.9 1017.9 -3.4 4 61 +0 Hover/Click
Total Volume and Open Interest 11,875 63,394 -663  
Palladium(NYMEX) Weekly Monthly
Sep21 210824 2392.00 2473.00 2385.00 2442.50 +57.40 3,802 4,454 -598 Hover/Click
Dec21 210824 2396.00 2475.00 2390.50 2446.40 +55.30 1,639 5,669 +497 Hover/Click
Mar22 210824 2454.00 2454.00 2447.60 2447.60 +55.00 1 38 +0 Hover/Click
Total Volume and Open Interest 5,443 10,164 -100  
Copper(CMX) Weekly Monthly
Sep21 210824 422.10 429.70 419.05 425.80 +2.10 68,603 40,880 -6,099 Hover/Click
Dec21 210824 420.80 429.70 419.20 426.05 +3.95 41,493 100,264 +1,246 Hover/Click
Mar22 210824 420.50 429.35 419.10 425.85 +4.10 3,334 39,409 +195 Hover/Click
May22 210824 421.35 428.75 419.60 425.55 +4.30 589 7,860 +36 Hover/Click
Jul22 210824 421.20 428.05 421.20 425.15 +4.55 141 4,470 +46 Hover/Click
Total Volume and Open Interest 116,511 205,026 -4,427  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210824 35328 35403 35293 35314 +33 161,422 104,407 -1,634 Hover/Click
Dec21 210824 35226 35274 35176 35192 +32 251 973 +26 Hover/Click
Mar22 210824 35098 35098 35098 35098 +35 0 12 +0 Hover/Click
Jun22 210824 34979 34979 34979 34979 +34 0 1 +0 Hover/Click
Total Volume and Open Interest 161,673 105,393 -1,608  
S & P 500(CME) Weekly Monthly
Sep21 210824 4483.25 4491.00 4477.75 4482.50 +7.00 2,243 40,796 +172  
Dec21 210824 4472.75 4472.75 4472.75 4472.75 +7.25        
Mar22 210824 1188.80 1188.80 1188.80 1188.80 +7.30        
Jun22 210824 1179.60 1179.60 1179.60 1179.60 +8.80        
Total Volume and Open Interest 2,243 40,870 +172  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210824 4481.00 4492.00 4476.75 4482.50 +7.00 1,328,852 2,569,832 -15,116 Hover/Click
Dec21 210824 4470.50 4481.75 4467.50 4472.75 +7.25 4,504 100,245 +2,432 Hover/Click
Mar22 210824 4466.25 4474.00 4460.00 4465.50 +7.25 152 1,772 -1 Hover/Click
Jun22 210824 4457.50 4457.50 4453.75 4456.50 +9.00 2 45,879 +0 Hover/Click
Total Volume and Open Interest 1,333,510 2,718,095 -12,685  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210824 15327.00 15384.00 15309.50 15355.50 +51.00 504,460 227,065 +823 Hover/Click
Dec21 210824 15312.50 15370.25 15297.75 15344.00 +51.50 1,218 2,869 -97 Hover/Click
Mar22 210824 15330.00 15361.75 15300.00 15338.00 +48.75 27 42 +4 Hover/Click
Total Volume and Open Interest 505,705 229,982 +730  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210824 2703.10 2728.30 2700.50 2722.30 +25.20 7,956 43,549 -249 Hover/Click
Dec21 210824 2708.00 2719.60 2708.00 2716.40 +25.10 0 19 +0 Hover/Click
Mar22 210824 2737.80 2737.80 2737.80 2737.80 +27.30       Hover/Click
Total Volume and Open Interest 7,956 43,568 -249  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210824 19.70 19.90 19.50 19.73 -0.12 102,609 155,070 -16,072  
Oct21 210824 21.47 21.75 21.32 21.66 unch 42,034 53,460 +1,088  
Nov21 210824 22.22 22.58 22.17 22.49 +0.02 14,827 34,213 +761  
Total Volume and Open Interest 175,466 288,120 -12,590  
S & P 600(CME)
Sep21 210824 1346.50 1346.50 1346.50 1346.50 +9.20        
Dec21 210824 1347.40 1347.40 1347.40 1347.40 +9.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210824 2209.00 2231.10 2207.60 2228.10 +21.50 205,377 456,618 -5,333 Hover/Click
Dec21 210824 2207.10 2225.50 2203.80 2223.60 +21.40 989 1,930 +12 Hover/Click
Mar22 210824 2219.70 2219.70 2219.70 2219.70 +22.50 0 1 +0 Hover/Click
Total Volume and Open Interest 206,366 458,549 -5,321  
Nikkei 225(CME)
Sep21 210824 27640 27850 27630 27775 +170 6,695 15,953 +162  
Dec21 210824 27445 27685 27445 27615 +165 47 2,428 +13  
Total Volume and Open Interest 6,742 18,381 +175  
Nikkei 225(SGX) Weekly Monthly
Sep21 210824 27505 27800 27435 27740 +240 68,321 125,256 -686  
Dec21 210824 27450 27595 27425 27560 +235 104 12,445 -68  
Mar22 210824 27525 27525 27525 27525 +240 0 623 +0  
Total Volume and Open Interest 68,425 162,100 -754  
Nikkei 225 Mini(JPX)
Sep21 210824 27650 27800 27615 27740 +220 586,394 332,615 +2,840  
Dec21 210824 27295 27600 27240 27540 +220 48,674 20,123 +5,041  
Mar22 210824 27260 27530 27180 27480 +210 1,113 3,384 +167  
Total Volume and Open Interest 646,722 376,753 +13,649  
Nikkei 225(JPX)
Sep21 210824 27640 27800 27610 27740 +220 37,638 206,917 +2,683  
Dec21 210824 27450 27600 27420 27540 +220 487 54,806 +2,468  
Mar22 210824 27340 27500 27340 27480 +210 9 3,524 +8  
Total Volume and Open Interest 38,146 314,056 +4,862  
Nikkei 225(CME) Yen
Sep21 210824 27630 27840 27620 27765 +165 34,378 50,360 -390  
Dec21 210824 27400 27635 27400 27565 +165 73 2,389 +11  
Mar22 210824 27490 27490 27490 27490 +165        
Total Volume and Open Interest 34,451 52,749 -379  
Nikkei 225(CME) e-Mini Yen
Sep21 210824 27770 27770 27770 27770 +170        
Dec21 210824 27570 27570 27570 27570 +170        
Mar22 210824 27490 27490 27490 27490 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210824 6706.0 6721.5 6630.5 6661.0 -19.0 72,967 267,699 +26,215  
Oct21 210824 6641.0 6645.5 6641.0 6645.5 -18.5 42 37 +37  
Nov21 210824 6639.5 6639.5 6639.5 6639.5 -19.0        
Dec21 210824 6626.5 6629.5 6626.5 6629.5 -19.0 0 28,538 +0  
Mar22 210824 6611.0 6611.0 6611.0 6611.0 -19.0        
Jun22 210824 6479.0 6479.0 6479.0 6479.0 -19.5        
Total Volume and Open Interest 83,746 382,800 -65,974  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210824 25104 25706 25095 25638 +554 165,604 101,915 +2,037  
Sep21 210824 25025 25611 25025 25551 +547 4,288 7,096 +925  
Total Volume and Open Interest 170,437 114,734 +3,334  
DAX(EUREX) Weekly Monthly
Sep21 210824 15863.0 15922.0 15847.0 15900.0 +39.0 67,777 81,794 -10,465  
Dec21 210824 15868.0 15874.0 15850.0 15874.0 +39.0 8 448 -2  
Mar22 210824 15853.0 15853.0 15853.0 15853.0 +39.0 0 54 +0  
Total Volume and Open Interest 67,785 82,296 -10,467  
Mini-DAX(EUREX)
Sep21 210824 15868.0 15921.0 15848.0 15900.0 +39.0 44,897 17,723 -3,817  
Dec21 210824 15850.0 15892.0 15850.0 15874.0 +39.0 85 483 +22  
Mar22 210824 15831.0 15856.0 15831.0 15853.0 +39.0 0 16 +0  
Total Volume and Open Interest 44,982 18,222 -3,795  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210824 4181 4197 4160 4175 -5 668,922 2,930,572 -135,308  
Dec21 210824 4164 4170 4140 4150 -5 22,213 233,332 +10,214  
Mar22 210824 4133 4133 4133 4133 -5 0 7,597 +0  
Total Volume and Open Interest 691,595 3,188,897 -124,634  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210824 12466 12517 12398 12433 -44 25,574 144,732 -4,607  
Dec21 210824 12464 12464 12396 12399 -44 102 1,131 +2  
Mar22 210824 12279 12279 12279 12279 -44 0 2 +0  
Total Volume and Open Interest 25,676 145,865 -4,605  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210824 7100.00 7111.50 7053.50 7092.00 unch 91,315 611,814 +860  
Dec21 210824 7066.50 7073.50 7033.00 7059.00 -0.50 17 3,959 +0  
Mar22 210824 6987.50 6987.50 6987.50 6987.50 -0.50 0 69 +0  
Total Volume and Open Interest 91,332 615,847 +860  
SPI 200(SFE) Weekly Monthly
Sep21 210824 7430.0 7456.0 7402.0 7435.0 +5.0 40,962 282,849 -2,112  
Dec21 210824 7406.0 7406.0 7406.0 7406.0 +6.0 2 161 +1  
Mar22 210824 7339.0 7339.0 7339.0 7339.0 +6.0        
Total Volume and Open Interest 40,964 283,010 -3,589  
FTSE MIB(ISE)
Sep21 210824 26090.00 26165.00 25880.00 26023.00 -20.00 13,839 85,709 -4,344  
Dec21 210824 25625.00 25725.00 25510.00 25633.00 -20.00 128 932 +81  
Mar22 210824 25406.00 25406.00 25406.00 25406.00 -20.00 0 7 +0  
Total Volume and Open Interest 13,967 86,648 -4,263  
KOSPI 200(KFE)
Sep21 210824 408.00 413.00 408.00 413.00 +7.85 450,292 273,245 +7,516  
Dec21 210824 407.45 412.25 407.45 412.25 +7.55 3,211 32,451 +235  
Mar22 210824 405.00 407.50 405.00 407.30 +6.50 46 2,381 +32  
Total Volume and Open Interest 453,554 325,815 +7,797  
GSCI(CME) Weekly Monthly
Sep21 210824 511.75 520.60 511.75 519.90 +8.65 8 1,675 +4  
Oct21 210824 517.00 519.50 516.85 519.50 +6.25        
Nov21 210824 521.50 521.50 521.50 521.50 +10.25        
Total Volume and Open Interest 8 1,675 +4  
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