Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210825 1337.00 1355.50 1329.00 1346.00 +9.00 13,922 31,350 -2,783 Hover/Click
Nov21 210825 1332.00 1339.50 1322.00 1332.75 +1.00 91,589 375,261 -2,070 Hover/Click
Jan22 210825 1336.75 1344.00 1327.25 1337.25 +0.50 18,499 76,189 +1,159 Hover/Click
Mar22 210825 1337.50 1346.00 1329.00 1339.50 +1.00 15,509 103,641 +1,255 Hover/Click
May22 210825 1340.00 1349.00 1332.00 1343.00 +1.75 3,641 46,557 +680 Hover/Click
Jul22 210825 1342.25 1350.75 1332.50 1344.50 +2.50 4,236 27,305 +642 Hover/Click
Aug22 210825 1322.75 1339.75 1320.75 1333.50 +4.00 212 1,918 +21 Hover/Click
Sep22 210825 1290.25 1307.00 1285.00 1299.00 +8.00 280 3,098 +150 Hover/Click
Nov22 210825 1265.00 1289.50 1259.50 1279.50 +12.00 1,652 17,895 +323 Hover/Click
Jan23 210825 1262.25 1285.50 1261.75 1276.50 +12.00 20 1,024 -1 Hover/Click
Mar23 210825 1246.00 1263.00 1240.25 1254.75 +10.75 36 1,299 +10 Hover/Click
May23 210825 1254.25 1256.00 1247.75 1247.75 +9.25 6 203 +6 Hover/Click
Jul23 210825 1250.00 1257.00 1248.75 1248.75 +9.00 0 118 +0 Hover/Click
Aug23 210825 1243.50 1243.50 1243.50 1243.50 +9.50       Hover/Click
Total Volume and Open Interest 149,639 686,370 -596  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210825 354.80 355.40 351.80 352.30 -2.60 21,131 39,430 -2,687 Hover/Click
Oct21 210825 352.80 353.10 349.60 350.10 -2.70 14,687 40,253 +582 Hover/Click
Dec21 210825 355.70 356.00 352.40 352.80 -2.90 47,934 162,857 +1,485 Hover/Click
Jan22 210825 355.70 356.20 352.90 353.20 -2.60 7,809 32,482 +521 Hover/Click
Mar22 210825 358.00 358.40 353.70 353.90 -2.40 5,773 39,990 +405 Hover/Click
May22 210825 357.90 358.70 355.50 355.70 -2.40 2,187 21,279 +195 Hover/Click
Jul22 210825 360.10 360.90 357.70 358.20 -2.20 1,693 14,549 +83 Hover/Click
Aug22 210825 355.90 358.80 355.70 356.90 -1.20 163 3,363 +66 Hover/Click
Sep22 210825 351.80 354.50 351.30 353.00 -0.20 68 2,965 +14 Hover/Click
Oct22 210825 345.80 349.10 345.50 346.60 -0.30 58 2,772 +25 Hover/Click
Total Volume and Open Interest 101,820 367,478 +754  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210825 61.02 62.16 60.59 61.89 +0.80 18,289 42,056 -4,360 Hover/Click
Oct21 210825 60.56 61.58 60.08 61.30 +0.69 24,735 51,449 +2,353 Hover/Click
Dec21 210825 60.47 61.55 59.99 61.24 +0.69 59,127 172,867 -2,998 Hover/Click
Jan22 210825 60.25 61.37 59.82 61.09 +0.75 11,232 54,814 +991 Hover/Click
Mar22 210825 59.83 60.97 59.43 60.72 +0.81 6,247 39,428 +234 Hover/Click
May22 210825 59.42 60.54 59.00 60.33 +0.86 3,711 26,174 +199 Hover/Click
Jul22 210825 58.85 60.11 58.53 59.89 +0.92 3,875 20,423 -22 Hover/Click
Aug22 210825 58.45 59.55 57.99 59.35 +0.98 662 2,058 -122 Hover/Click
Sep22 210825 58.03 58.92 57.41 58.73 +0.95 406 2,265 +82 Hover/Click
Oct22 210825 57.00 58.30 56.88 58.13 +0.87 241 3,195 +21 Hover/Click
Total Volume and Open Interest 129,346 428,285 -3,428  
Canola(WCE) Weekly Monthly
Nov21 210825 900.0 915.7 886.2 914.4 +16.1 9,683 118,119 -1,165 Hover/Click
Jan22 210825 889.7 898.9 873.9 897.6 +14.0 3,252 59,919 -287 Hover/Click
Mar22 210825 863.5 875.0 854.9 872.8 +9.3 1,002 22,739 -118 Hover/Click
May22 210825 840.7 849.6 832.6 846.3 +6.1 628 7,682 +228 Hover/Click
Jul22 210825 812.6 820.7 805.0 813.9 +1.8 336 5,687 -21 Hover/Click
Total Volume and Open Interest 14,943 215,758 -1,345  
Corn(CBOT) Weekly Monthly
Sep21 210825 544.50 555.00 541.25 551.25 +6.75 50,271 125,606 -7,375 Hover/Click
Dec21 210825 545.00 555.75 541.00 551.75 +6.50 121,370 778,467 -921 Hover/Click
Mar22 210825 552.25 562.75 548.00 558.75 +6.50 25,674 211,396 +1,710 Hover/Click
May22 210825 556.50 567.00 552.75 563.00 +6.25 12,233 108,216 +3,210 Hover/Click
Jul22 210825 555.00 565.50 551.25 561.50 +6.25 10,168 92,010 +366 Hover/Click
Sep22 210825 518.25 530.50 515.00 528.50 +9.75 2,651 43,144 -100 Hover/Click
Dec22 210825 508.00 524.00 505.75 521.25 +12.50 3,722 78,962 -288 Hover/Click
Mar23 210825 515.50 530.25 513.50 528.00 +12.50 358 3,166 -7 Hover/Click
May23 210825 526.00 533.75 519.00 532.00 +12.50 0 297 +0 Hover/Click
Jul23 210825 522.00 536.75 519.75 534.25 +12.75 13 1,212 +9 Hover/Click
Total Volume and Open Interest 226,533 1,447,677 -3,365  
Wheat(CBOT) Weekly Monthly
Sep21 210825 718.00 719.75 704.25 711.25 -6.75 21,092 48,736 -5,145 Hover/Click
Dec21 210825 732.25 734.00 718.50 725.50 -6.75 44,836 209,623 +4,139 Hover/Click
Mar22 210825 744.75 747.25 732.00 738.75 -6.75 10,206 70,957 +2,044 Hover/Click
May22 210825 751.25 752.00 737.00 743.75 -6.50 4,117 19,402 +1,241 Hover/Click
Jul22 210825 720.00 721.00 707.50 712.75 -7.75 2,121 29,380 -15 Hover/Click
Sep22 210825 716.00 721.25 709.50 714.25 -7.50 416 4,640 +86 Hover/Click
Total Volume and Open Interest 83,497 398,356 +2,571  
Wheat(KCBT) Weekly Monthly
Sep21 210825 704.25 708.25 696.50 702.00 -2.25 12,069 24,626 -6,196 Hover/Click
Dec21 210825 717.25 721.00 709.00 715.00 -2.25 22,335 132,478 +1,604 Hover/Click
Mar22 210825 726.00 730.00 718.25 724.25 -1.75 5,814 52,895 +1,521 Hover/Click
May22 210825 729.75 732.00 720.75 727.00 -1.25 928 12,766 +286 Hover/Click
Jul22 210825 708.75 713.00 700.00 705.75 -3.00 569 10,011 +131 Hover/Click
Sep22 210825 703.00 712.75 703.00 708.75 -2.75 28 1,303 +8 Hover/Click
Dec22 210825 714.00 720.25 711.75 715.75 -2.75 69 1,976 +2 Hover/Click
Total Volume and Open Interest 41,822 236,361 -2,647  
Wheat(MGE) Weekly Monthly
Sep21 210825 930.50 934.50 922.25 925.25 -5.50 3,069 13,971 -2,014 Hover/Click
Dec21 210825 911.50 914.50 904.25 908.00 -2.75 6,449 42,629 +854 Hover/Click
Mar22 210825 896.00 900.75 892.25 896.00 +0.25 1,027 12,997 +164 Hover/Click
May22 210825 884.50 887.50 878.25 883.25 +1.00 215 3,476 +42 Hover/Click
Jul22 210825 863.75 867.50 862.75 866.00 +1.25 107 1,135 +56 Hover/Click
Sep22 210825 772.00 780.00 769.00 775.00 +3.00 46 1,064 +7 Hover/Click
Total Volume and Open Interest 10,914 75,670 -891  
Oats(CBOT) Weekly Monthly
Sep21 210825 502.75 518.00 502.75 515.75 +6.75 21 180 -1 Hover/Click
Dec21 210825 506.25 518.00 499.25 514.75 +8.25 236 4,203 +17 Hover/Click
Mar22 210825 502.75 511.25 502.75 511.25 +6.50 40 311 +3 Hover/Click
May22 210825 510.00 510.00 508.50 508.50 +5.50 36 80 +4 Hover/Click
Total Volume and Open Interest 391 4,833 +63  
Rough Rice(CBOT) Weekly Monthly
Sep21 210825 13.35 13.40 13.19 13.35 -0.02 471 1,837 -346 Hover/Click
Nov21 210825 13.57 13.65 13.44 13.60 -0.02 463 5,324 +289 Hover/Click
Jan22 210825 13.69 13.70 13.69 13.70 -0.03 24 268 +1 Hover/Click
Mar22 210825 13.65 13.78 13.65 13.76 -0.04 24 247 +12 Hover/Click
Total Volume and Open Interest 982 7,678 -44  
Live Cattle(CME) Weekly Monthly
Aug21 210825 126.000 126.150 124.300 124.430 -1.370 1,748 2,495 -664 Hover/Click
Oct21 210825 131.200 131.800 130.250 130.300 -1.400 37,970 126,157 +5,198 Hover/Click
Dec21 210825 136.900 137.650 136.235 136.285 -1.115 20,225 72,539 +4,761 Hover/Click
Feb22 210825 139.550 140.535 139.500 139.600 -0.385 14,347 50,823 +2,472 Hover/Click
Apr22 210825 141.800 142.735 141.700 142.185 +0.055 7,301 35,091 +1,272 Hover/Click
Jun22 210825 136.050 136.830 136.000 136.350 +0.100 2,678 11,332 +565 Hover/Click
Total Volume and Open Interest 84,901 303,346 +13,688  
Feeder Cattle(CME) Weekly Monthly
Aug21 210825 159.000 159.700 158.800 159.300 +0.720 1,614 2,909 -577 Hover/Click
Sep21 210825 165.900 167.080 165.035 165.150 -0.635 5,744 9,013 +138 Hover/Click
Oct21 210825 170.100 171.200 169.200 169.285 -0.950 10,744 19,945 +801 Hover/Click
Nov21 210825 171.150 172.200 170.450 170.535 -0.665 6,104 8,351 +422 Hover/Click
Jan22 210825 169.850 170.880 169.485 169.550 -0.500 2,819 5,564 +258 Hover/Click
Mar22 210825 169.650 170.500 169.380 169.500 -0.285 1,200 3,495 +183 Hover/Click
Apr22 210825 171.250 171.350 170.250 170.285 -0.450 495 818 +35 Hover/Click
Total Volume and Open Interest 29,059 51,165 +1,403  
Lean Hogs(CME) Weekly Monthly
Oct21 210825 87.000 89.230 86.750 88.750 +1.770 16,060 98,565 -837 Hover/Click
Dec21 210825 80.700 82.350 80.580 81.950 +1.170 7,077 72,196 +398 Hover/Click
Feb22 210825 82.980 84.250 82.780 83.700 +0.770 4,758 41,971 +22 Hover/Click
Apr22 210825 84.250 85.450 84.250 84.950 +0.420 1,408 27,628 +250 Hover/Click
May22 210825 87.800 87.880 87.550 87.550 -0.030 8 734 +3  
Jun22 210825 91.750 92.350 91.580 91.800 unch 539 14,545 +33 Hover/Click
Jul22 210825 91.350 91.880 91.000 91.400 +0.020 167 3,637 +8 Hover/Click
Aug22 210825 89.880 89.930 89.230 89.650 -0.250 100 2,155 +55 Hover/Click
Total Volume and Open Interest 30,129 262,311 -60  
Class III Milk(CME) Weekly Monthly
Aug21 210825 16.03 16.05 15.99 16.03 -0.01 6 4,204 -3 Hover/Click
Sep21 210825 17.41 17.48 17.29 17.36 -0.02 649 4,756 -173 Hover/Click
Oct21 210825 17.30 17.34 17.17 17.20 -0.09 443 4,371 +81 Hover/Click
Nov21 210825 17.47 17.49 17.40 17.43 -0.03 83 2,917 +24 Hover/Click
Dec21 210825 17.58 17.58 17.45 17.45 -0.01 10 2,335 +4 Hover/Click
Jan22 210825 17.35 17.36 17.27 17.27 -0.08 55 1,490 +51 Hover/Click
Feb22 210825 17.49 17.49 17.34 17.35 -0.01 2 1,227 +2 Hover/Click
Mar22 210825 17.40 17.40 17.35 17.35 -0.08 4 1,109 +1 Hover/Click
Apr22 210825 17.53 17.53 17.42 17.46 -0.01 4 659 +1 Hover/Click
May22 210825 17.45 17.46 17.45 17.46 -0.03 1 665 +0 Hover/Click
Jun22 210825 17.44 17.46 17.44 17.46 +0.04 0 607 +0 Hover/Click
Jul22 210825 17.60 17.60 17.50 17.50 unch 5 198 +4 Hover/Click
Aug22 210825 17.46 17.55 17.46 17.55 unch 0 198 +0 Hover/Click
Total Volume and Open Interest 1,263 25,366 -7  
Cocoa(ICE) Weekly Monthly
Sep21 210825 2632 2632 2632 2632 +42 1 1,165 -1 Hover/Click
Dec21 210825 2586 2619 2577 2612 +42 24,558 103,461 -852 Hover/Click
Mar22 210825 2606 2635 2599 2628 +39 11,750 48,178 +59 Hover/Click
May22 210825 2608 2628 2597 2623 +35 5,690 23,754 +1,217 Hover/Click
Jul22 210825 2594 2615 2589 2613 +34 1,227 11,632 +196 Hover/Click
Sep22 210825 2589 2610 2584 2607 +32 817 10,569 -93 Hover/Click
Dec22 210825 2584 2605 2579 2602 +31 352 15,732 -37 Hover/Click
Total Volume and Open Interest 44,438 221,377 +530  
Coffee "C"(ICE) Weekly Monthly
Sep21 210825 185.35 185.35 183.90 184.05 +0.75 272 1,177 -241 Hover/Click
Dec21 210825 186.65 188.25 184.80 186.35 +0.60 10,292 141,530 +936 Hover/Click
Mar22 210825 189.25 190.90 187.45 189.05 +0.65 2,893 72,641 +335 Hover/Click
May22 210825 190.55 191.85 188.45 190.05 +0.70 2,033 27,726 +667 Hover/Click
Jul22 210825 191.20 192.35 189.15 190.65 +0.70 542 10,152 +14 Hover/Click
Sep22 210825 191.60 192.75 190.60 191.15 +0.75 183 7,942 +0 Hover/Click
Total Volume and Open Interest 16,411 281,395 +1,784  
Orange Juice(ICE) Weekly Monthly
Sep21 210825 141.55 142.60 138.30 139.95 -1.60 513 2,293 -338 Hover/Click
Nov21 210825 144.80 145.75 141.45 143.35 -1.25 719 8,715 +347 Hover/Click
Jan22 210825 143.00 145.55 142.10 143.65 -0.55 30 926 +2 Hover/Click
Mar22 210825 143.10 143.60 143.10 143.60 -0.30 0 106 +0 Hover/Click
May22 210825 143.50 143.50 143.50 143.50 -0.30 0 32 +0 Hover/Click
Jul22 210825 145.05 145.05 145.05 145.05 -0.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,262 12,073 +11  
Sugar #11(ICE) Weekly Monthly
Oct21 210825 19.52 19.83 19.42 19.73 +0.15 40,514 407,516 -1,532 Hover/Click
Mar22 210825 20.29 20.54 20.16 20.46 +0.15 23,504 265,810 +2,601 Hover/Click
May22 210825 19.43 19.65 19.28 19.58 +0.14 9,146 125,238 +1,534 Hover/Click
Jul22 210825 18.41 18.67 18.33 18.61 +0.15 4,343 98,292 -227 Hover/Click
Oct22 210825 17.97 18.25 17.94 18.21 +0.15 2,727 75,780 -292 Hover/Click
Mar23 210825 17.93 18.19 17.93 18.16 +0.17 1,568 31,445 +20 Hover/Click
May23 210825 16.99 17.14 16.96 17.10 +0.13 267 14,629 -46 Hover/Click
Jul23 210825 16.06 16.21 16.05 16.16 +0.13 180 19,035 +13 Hover/Click
Total Volume and Open Interest 82,403 1,056,802 +2,068  
London Cocoa(LCE) Weekly Monthly
Sep21 210825 1722 1744 1722 1738 +13 2,587 37,517 +3 Hover/Click
Dec21 210825 1780 1798 1775 1795 +15 11,266 91,153 +220 Hover/Click
Mar22 210825 1780 1794 1778 1790 +11 8,909 72,706 -339 Hover/Click
May22 210825 1775 1789 1774 1784 +9 3,725 37,082 +271 Hover/Click
Jul22 210825 1759 1772 1759 1768 +9 1,738 20,339 +348 Hover/Click
Sep22 210825 1754 1764 1754 1760 +7 1,772 24,215 +447 Hover/Click
Dec22 210825 1747 1756 1747 1750 +6 1,330 14,357 +588 Hover/Click
Total Volume and Open Interest 32,127 301,280 +2,113  
London Sugar(LCE) Weekly Monthly
Oct21 210825 476.50 481.40 473.80 478.80 +1.30 4,960 29,495 -446 Hover/Click
Dec21 210825 496.80 502.30 494.60 500.20 +1.90 3,803 22,859 +1,213 Hover/Click
Mar22 210825 507.40 511.70 504.60 509.50 +1.80 1,376 15,308 +53 Hover/Click
May22 210825 503.70 508.10 501.50 505.90 +1.40 766 8,974 +72 Hover/Click
Aug22 210825 492.60 497.30 491.40 495.30 +1.60 236 6,374 +47 Hover/Click
Total Volume and Open Interest 11,299 87,259 +919  
Cotton(ICE) Weekly Monthly
Oct21 210825 95.87 96.21 95.65 95.95 +0.19 19 338 +3 Hover/Click
Dec21 210825 94.18 94.93 93.22 94.50 +0.32 12,225 158,013 +528 Hover/Click
Mar22 210825 93.17 93.94 92.36 93.55 +0.37 4,963 62,723 +1,317 Hover/Click
May22 210825 92.80 93.25 91.82 92.96 +0.37 1,345 16,171 +311 Hover/Click
Jul22 210825 91.09 91.60 90.32 91.39 +0.34 506 13,817 +32 Hover/Click
Oct22 210825 86.30 86.30 86.30 86.30 +0.25 0 4 +0 Hover/Click
Total Volume and Open Interest 19,242 269,460 +2,203  
Lumber(CME) Weekly Monthly
Sep21 210825 489.0 518.0 480.1 491.1 +11.0 264 1,115 -53  
Nov21 210825 519.6 540.0 508.1 516.2 +6.8 160 1,095 +22  
Jan22 210825 537.7 540.0 528.2 532.5 +7.5 28 234 -5  
Mar22 210825 538.1 538.1 538.1 538.1 +8.1 1 43 +0  
May22 210825 571.6 571.6 571.6 571.6 +8.1 0 17 +0  
Jul22 210825 556.8 556.8 556.8 556.8 +8.1        
Sep22 210825 556.8 556.8 556.8 556.8 +8.1        
Total Volume and Open Interest 453 2,504 -36  
Crude Oil(NYM) Weekly Monthly
Oct21 210825 67.63 68.54 66.92 68.36 +0.82 397,290 360,507 -14,216 Hover/Click
Nov21 210825 67.33 68.23 66.63 68.06 +0.81 106,604 241,110 +7,073 Hover/Click
Dec21 210825 66.95 67.80 66.25 67.66 +0.80 115,164 258,864 -7,322 Hover/Click
Jan22 210825 66.61 67.37 65.87 67.23 +0.79 46,447 104,693 +3,221 Hover/Click
Feb22 210825 65.99 66.85 65.45 66.78 +0.78 27,037 63,695 -2,363 Hover/Click
Mar22 210825 65.56 66.48 65.01 66.35 +0.77 26,769 104,871 -532 Hover/Click
Apr22 210825 65.00 66.04 64.66 65.93 +0.76 5,693 44,909 +151 Hover/Click
May22 210825 64.53 65.55 64.28 65.52 +0.75 6,421 51,717 +765 Hover/Click
Jun22 210825 64.32 65.21 63.85 65.10 +0.74 27,604 139,900 -2,386 Hover/Click
Jul22 210825 63.78 64.76 63.50 64.67 +0.72 1,890 41,211 +244 Hover/Click
Aug22 210825 63.15 64.28 63.15 64.25 +0.71 1,541 38,928 +221 Hover/Click
Sep22 210825 62.97 63.85 62.77 63.85 +0.69 5,848 54,772 -317 Hover/Click
Oct22 210825 63.09 63.48 63.09 63.47 +0.68 619 20,284 -150 Hover/Click
Nov22 210825 62.45 63.11 62.44 63.11 +0.66 407 28,290 +86 Hover/Click
Dec22 210825 62.20 62.89 61.64 62.78 +0.66 31,265 180,192 -2,535 Hover/Click
Jan23 210825 62.38 62.38 62.38 62.38 +0.64 361 18,543 +104 Hover/Click
Total Volume and Open Interest 809,966 2,046,100 -18,414  
e-miNY Crude Oil(NYM)
Oct21 210825 67.625 68.550 66.925 68.350 +0.800 20,414 1,979 -222  
Nov21 210825 67.275 68.200 66.650 68.050 +0.800 1,423 318 +48  
Dec21 210825 66.900 67.800 66.275 67.650 +0.800 555 559 +10  
Jan22 210825 66.250 67.350 66.200 67.225 +0.775 32 47 -3  
Feb22 210825 65.700 66.775 65.500 66.775 +0.775 15 25 +0  
Mar22 210825 65.575 66.400 65.400 66.350 +0.775 7 37 +0  
Apr22 210825 64.950 65.925 64.950 65.925 +0.750 13 64 +1  
May22 210825 64.500 65.525 64.500 65.525 +0.750 12 13 -1  
Jun22 210825 64.225 65.100 63.900 65.100 +0.750 12 88 +4  
Jul22 210825 64.675 64.675 63.650 64.675 +0.725 2 15 +1  
Total Volume and Open Interest 22,519 3,295 -172  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210825 206.75 212.14 205.23 211.82 +5.14 37,654 44,041 -7,014 Hover/Click
Oct21 210825 206.94 212.14 205.48 211.81 +4.87 79,205 107,738 +6,647 Hover/Click
Nov21 210825 206.88 211.76 205.42 211.43 +4.57 19,207 51,254 +549 Hover/Click
Dec21 210825 206.40 211.27 205.13 210.92 +4.42 21,871 52,626 +2,530 Hover/Click
Jan22 210825 205.80 210.63 204.69 210.34 +4.32 6,956 23,291 -262 Hover/Click
Feb22 210825 204.25 209.83 203.82 209.47 +4.28 2,077 14,618 +234 Hover/Click
Mar22 210825 203.12 208.60 202.65 208.31 +4.22 4,924 24,901 +333 Hover/Click
Apr22 210825 205.17 206.66 203.04 206.61 +4.13 1,615 6,103 -56 Hover/Click
May22 210825 204.08 205.45 202.10 205.45 +4.02 1,005 5,385 +125 Hover/Click
Jun22 210825 199.52 204.75 199.35 204.62 +3.92 3,630 27,538 +445 Hover/Click
Jul22 210825 202.04 204.61 202.04 204.49 +3.85 607 4,117 +34 Hover/Click
Aug22 210825 204.31 205.06 204.12 204.45 +3.80 556 2,316 -31 Hover/Click
Sep22 210825 202.00 204.49 202.00 204.49 +3.75 488 2,866 +114 Hover/Click
Oct22 210825 204.62 204.62 204.62 204.62 +3.71 237 2,306 +51 Hover/Click
Total Volume and Open Interest 181,967 393,881 +3,711  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210825 218.65 230.26 217.02 230.08 +12.00 34,101 58,531 -3,228 Hover/Click
Oct21 210825 206.20 214.65 204.52 214.50 +8.74 73,630 139,285 -2,770 Hover/Click
Nov21 210825 200.50 207.31 199.45 207.20 +6.60 23,704 46,538 +1,102 Hover/Click
Dec21 210825 197.09 202.72 195.78 202.61 +5.68 16,642 56,215 +2,180 Hover/Click
Jan22 210825 195.18 200.68 194.17 200.57 +5.34 5,700 15,524 +264 Hover/Click
Feb22 210825 194.97 200.32 194.97 200.23 +5.19 1,736 7,018 -233 Hover/Click
Mar22 210825 198.21 201.09 197.93 201.04 +5.03 2,264 13,952 +241 Hover/Click
Apr22 210825 210.37 212.71 209.42 212.71 +4.96 773 7,543 +423 Hover/Click
May22 210825 209.78 212.46 208.90 212.46 +4.75 570 3,764 +74 Hover/Click
Jun22 210825 209.21 211.11 205.49 211.11 +4.64 758 4,631 +24 Hover/Click
Total Volume and Open Interest 160,240 362,883 -1,980  
e-miNY RBOB Gasoline(NYM)
Sep21 210825 230.08 230.08 230.08 230.08 +12.00 0 5 +0  
Oct21 210825 214.50 214.50 214.50 214.50 +8.74        
Nov21 210825 207.20 207.20 207.20 207.20 +6.60        
Dec21 210825 202.61 202.61 202.61 202.61 +5.68        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210825 3.900 3.991 3.858 3.897 +0.001 85,497 34,221 -19,641 Hover/Click
Oct21 210825 3.914 4.021 3.877 3.925 +0.009 84,446 241,109 +9,542 Hover/Click
Nov21 210825 3.982 4.086 3.946 3.995 +0.013 27,339 197,355 +2,702 Hover/Click
Dec21 210825 4.088 4.193 4.058 4.105 +0.017 15,347 87,866 +1,422 Hover/Click
Jan22 210825 4.154 4.252 4.121 4.166 +0.017 18,534 142,559 +1,915 Hover/Click
Feb22 210825 4.077 4.170 4.045 4.089 +0.017 9,396 55,774 +60 Hover/Click
Mar22 210825 3.821 3.899 3.804 3.836 +0.008 13,927 106,052 +1,052 Hover/Click
Apr22 210825 3.309 3.349 3.295 3.320 +0.004 10,825 110,614 +321 Hover/Click
May22 210825 3.240 3.268 3.225 3.251 +0.006 3,678 101,485 +515 Hover/Click
Jun22 210825 3.269 3.297 3.253 3.281 +0.006 1,357 31,570 +74 Hover/Click
Jul22 210825 3.302 3.330 3.288 3.315 +0.005 1,371 26,974 +113 Hover/Click
Aug22 210825 3.311 3.336 3.298 3.323 +0.005 1,542 25,778 +424 Hover/Click
Sep22 210825 3.300 3.324 3.283 3.312 +0.005 1,362 27,209 +254 Hover/Click
Oct22 210825 3.325 3.348 3.307 3.334 +0.002 6,107 71,641 +1,577 Hover/Click
Nov22 210825 3.396 3.415 3.379 3.406 +0.003 2,429 29,029 +979 Hover/Click
Dec22 210825 3.531 3.543 3.507 3.535 +0.003 1,422 24,383 -229 Hover/Click
Total Volume and Open Interest 289,829 1,403,193 +1,005  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210825 71.00 72.42 70.50 72.25 +1.20 271,564 240,424 -16,734 Hover/Click
Nov21 210825 70.28 71.43 69.80 71.28 +0.87 198,844 523,369 +15,688 Hover/Click
Dec21 210825 69.77 70.72 69.15 70.59 +0.81 168,616 318,897 +1,009 Hover/Click
Jan22 210825 69.05 70.13 68.61 70.00 +0.78 50,503 140,277 -4,357 Hover/Click
Feb22 210825 68.55 69.61 68.11 69.48 +0.76 27,424 94,290 +957 Hover/Click
Mar22 210825 68.10 69.14 67.66 69.02 +0.75 32,240 117,676 +2,798 Hover/Click
Apr22 210825 67.91 68.73 67.29 68.62 +0.74 6,277 44,938 +344 Hover/Click
May22 210825 67.56 68.33 66.98 68.26 +0.72 6,240 55,677 +716 Hover/Click
Jun22 210825 67.14 68.04 66.65 67.93 +0.70 31,351 156,880 +812 Hover/Click
Jul22 210825 66.61 67.58 66.61 67.58 +0.68 3,501 37,803 +915 Hover/Click
Aug22 210825 67.27 67.27 67.27 67.27 +0.67 2,098 30,893 +116 Hover/Click
Sep22 210825 66.97 66.97 66.97 66.97 +0.66 3,442 44,164 -404 Hover/Click
Oct22 210825 66.66 66.66 66.66 66.66 +0.64 1,025 27,011 +604 Hover/Click
Nov22 210825 66.34 66.34 66.34 66.34 +0.63 484 24,872 +105 Hover/Click
Total Volume and Open Interest 853,333 2,361,324 +4,040  
Gas Oil(ICE) Weekly Monthly
Sep21 210825 584.50 594.75 580.75 589.00 +4.50 76,372 177,127 -13,531 Hover/Click
Oct21 210825 585.25 595.50 581.50 589.50 +4.25 76,494 209,539 -496 Hover/Click
Nov21 210825 582.75 592.75 579.00 587.00 +4.00 28,341 136,293 -3,008 Hover/Click
Dec21 210825 579.25 588.75 575.25 583.50 +4.25 60,313 172,828 -329 Hover/Click
Jan22 210825 576.75 586.00 573.25 581.00 +4.25 10,052 71,577 +631 Hover/Click
Feb22 210825 575.25 584.50 572.50 579.50 +4.00 4,203 22,168 -445 Hover/Click
Mar22 210825 573.50 582.25 570.50 577.75 +4.00 9,024 31,086 +3,246 Hover/Click
Apr22 210825 571.75 579.25 569.50 575.75 +4.00 2,102 13,342 -427 Hover/Click
May22 210825 569.75 577.50 566.75 573.75 +3.75 2,014 14,220 -918 Hover/Click
Jun22 210825 568.00 576.25 565.00 572.00 +4.00 8,195 66,932 +1,048 Hover/Click
Total Volume and Open Interest 287,608 1,020,507 -14,535  
Ethanol(CBOT)
Sep21 210825 2.220 2.220 2.220 2.220 unch        
Oct21 210825 2.207 2.207 2.207 2.207 unch        
Nov21 210825 2.207 2.207 2.207 2.207 unch        
Dec21 210825 2.207 2.207 2.207 2.207 unch        
Jan22 210825 2.137 2.137 2.137 2.137 unch        
Feb22 210825 2.137 2.137 2.137 2.137 unch        
Mar22 210825 2.137 2.137 2.137 2.137 unch        
Apr22 210825 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210825 67.42 68.54 66.94 68.36 +0.82 41,494 94,200 -7,347 Hover/Click
Nov21 210825 67.14 68.18 66.65 68.06 +0.81 42,824 54,086 -163 Hover/Click
Dec21 210825 66.61 67.71 66.39 67.66 +0.80 48,083 102,013 -2,351 Hover/Click
Jan22 210825 66.33 67.28 65.99 67.23 +0.79 22,794 19,272 +619 Hover/Click
Feb22 210825 65.75 66.78 65.56 66.78 +0.78 12,482 9,697 -1,757 Hover/Click
Mar22 210825 65.16 66.41 65.16 66.35 +0.77 7,232 23,603 +133 Hover/Click
Apr22 210825 65.10 65.94 65.10 65.93 +0.76 1,012 11,815 -71 Hover/Click
May22 210825 64.64 65.52 64.64 65.52 +0.75 612 7,466 -35 Hover/Click
Jun22 210825 64.53 65.11 64.26 65.10 +0.74 4,728 44,131 -116 Hover/Click
Jul22 210825 64.67 64.67 64.67 64.67 +0.72 223 3,831 -9 Hover/Click
Aug22 210825 64.25 64.25 64.25 64.25 +0.71 232 4,147 +169 Hover/Click
Sep22 210825 63.85 63.85 63.85 63.85 +0.69 934 9,128 +158 Hover/Click
Oct22 210825 63.47 63.47 63.47 63.47 +0.68 54 4,415 -23 Hover/Click
Nov22 210825 63.11 63.11 63.11 63.11 +0.66 27 5,804 +17 Hover/Click
Dec22 210825 62.78 62.78 62.78 62.78 +0.66 7,381 89,353 -567 Hover/Click
Jan23 210825 62.38 62.38 62.38 62.38 +0.64 200 1,826 +200 Hover/Click
Total Volume and Open Interest 191,667 554,022 -10,863  
US Dollar Index(ICE) Weekly Monthly
Sep21 210825 92.920 93.140 92.820 92.832 -0.068 18,391 45,642 -135 Hover/Click
Dec21 210825 92.900 93.110 92.810 92.820 -0.065 756 2,300 +98 Hover/Click
Mar22 210825 92.940 92.985 92.740 92.740 -0.080 20 232 +9 Hover/Click
Total Volume and Open Interest 19,167 48,178 -28  
Australian Dollar(CME) Weekly Monthly
Sep21 210825 72.58 72.81 72.38 72.81 +0.23 76,128 201,525 -4,295 Hover/Click
Dec21 210825 72.61 72.84 72.42 72.84 +0.23 425 945 +257 Hover/Click
Mar22 210825 72.88 72.88 72.47 72.88 +0.23 3 49 +2 Hover/Click
Total Volume and Open Interest 76,581 202,626 -4,043  
British Pound(CME) Weekly Monthly
Sep21 210825 137.33 137.68 136.97 137.62 +0.31 89,008 192,149 -4,095 Hover/Click
Dec21 210825 137.28 137.69 137.01 137.64 +0.31 418 3,141 +16 Hover/Click
Mar22 210825 137.68 137.72 137.06 137.68 +0.31 8 267 +0 Hover/Click
Total Volume and Open Interest 89,472 197,080 -4,077  
Canadian Dollar(CME) Weekly Monthly
Sep21 210825 79.40 79.45 79.09 79.37 -0.03 87,883 165,092 -4,764 Hover/Click
Dec21 210825 79.42 79.43 79.09 79.36 -0.03 916 9,946 +152 Hover/Click
Mar22 210825 79.20 79.42 79.10 79.37 -0.03 63 866 -9 Hover/Click
Jun22 210825 79.33 79.38 79.13 79.33 -0.03 14 185 +7 Hover/Click
Total Volume and Open Interest 88,913 176,363 -4,608  
Japanese Yen(CME) Weekly Monthly
Sep21 210825 91.21 91.21 90.82 90.94 -0.24 75,866 192,878 -445 Hover/Click
Dec21 210825 91.27 91.27 90.89 91.01 -0.24 137 1,477 +54 Hover/Click
Mar22 210825 91.12 91.13 91.04 91.13 -0.24 0 49 +0 Hover/Click
Total Volume and Open Interest 76,178 194,705 -385  
Swiss Franc(CME) Weekly Monthly
Sep21 210825 109.62 109.63 109.25 109.51 -0.11 19,152 43,569 -845 Hover/Click
Dec21 210825 109.63 109.88 109.51 109.76 -0.11 48 680 -7 Hover/Click
Mar22 210825 109.97 110.07 109.86 110.07 -0.11 0 78 +0 Hover/Click
Total Volume and Open Interest 19,200 44,357 -852  
EuroFX(CME) Weekly Monthly
Sep21 210825 117.62 117.79 117.31 117.76 +0.16 129,024 673,297 -6,892 Hover/Click
Dec21 210825 117.82 118.00 117.52 117.97 +0.16 962 13,891 +454 Hover/Click
Mar22 210825 118.10 118.25 117.80 118.23 +0.15 7 9,895 +5 Hover/Click
Total Volume and Open Interest 130,673 699,014 -6,265  
Mexican Peso(CME) Weekly Monthly
Sep21 210825 493.63 494.50 490.00 492.50 -0.88 46,876 152,747 -1,606 Hover/Click
Dec21 210825 487.38 488.25 484.25 486.50 -0.75 64 2,909 +29 Hover/Click
Total Volume and Open Interest 46,942 155,671 -1,577  
Brazilian Real(CME) Weekly Monthly
Sep21 210825 190.35 191.90 189.15 191.85 +1.60 9,082 33,217 -1,131 Hover/Click
Oct21 210825 189.50 191.10 188.45 191.10 +1.60 460 1,579 +37  
Nov21 210825 190.20 190.20 188.10 190.20 +1.50 60 52 +24  
Dec21 210825 187.55 190.15 187.00 189.20 +1.60 2 53 +1 Hover/Click
Total Volume and Open Interest 9,604 34,901 -1,069  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210825 164~270 165~050 163~240 163~300 -1~030 371,334 1,108,216 -92,145 Hover/Click
Dec21 210825 163~100 163~190 162~070 162~130 -1~020 162,020 157,514 +119,415 Hover/Click
Mar22 210825 162~130 162~130 162~130 162~130 -1~020 0 1 +0 Hover/Click
Total Volume and Open Interest 533,354 1,265,731 +27,270  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210825 133~300 134~015 133~175 133~200 -0~115 1,225,950 3,710,930 -186,530 Hover/Click
Dec21 210825 133~115 133~150 132~310 133~015 -0~120 442,515 385,163 +237,216 Hover/Click
Mar22 210825 132~250 132~250 132~250 132~250 -0~120 0 3 +0 Hover/Click
Total Volume and Open Interest 1,668,465 4,096,096 +50,686  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210825 123~312 124~010 123~256 123~276 -0~040 1,027,796 3,180,707 -260,691 Hover/Click
Dec21 210825 123~164 123~182 123~106 123~126 -0~044 589,324 402,626 +282,394 Hover/Click
Mar22 210825 123~126 123~126 123~126 123~126 -0~044       Hover/Click
Total Volume and Open Interest 1,617,120 3,583,333 +21,703  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210825 110~080 110~083 110~074 110~081 +0~001 358,769 1,749,016 -145,111 Hover/Click
Dec21 210825 110~026 110~031 110~023 110~031 +0~003 227,079 233,284 +159,414 Hover/Click
Mar22 210825 110~031 110~031 110~031 110~031 +0~003       Hover/Click
Total Volume and Open Interest 585,848 1,982,300 +14,303  
Eurodollars(CME) Weekly Monthly
Sep21 210825 99.870 99.872 99.870 99.870 unch 76,815 1,011,081 -7,892  
Dec21 210825 99.800 99.810 99.800 99.805 unch 97,118 1,109,684 -20,293  
Mar22 210825 99.830 99.840 99.830 99.840 +0.005 84,256 927,547 +3,349  
Jun22 210825 99.790 99.800 99.790 99.800 +0.005 157,917 817,964 +3,100  
Sep22 210825 99.695 99.705 99.690 99.700 unch 109,742 751,189 +7,066  
Dec22 210825 99.545 99.545 99.530 99.540 -0.005 78,724 980,393 +5,034  
Mar23 210825 99.440 99.440 99.420 99.430 -0.010 73,498 989,069 +1,674  
Jun23 210825 99.310 99.310 99.280 99.290 -0.020 87,219 753,785 -90  
Sep23 210825 99.100 99.105 99.060 99.070 -0.030 90,662 677,779 +675  
Dec23 210825 98.985 98.995 98.940 98.950 -0.040 102,588 993,101 +4,339  
Mar24 210825 98.885 98.900 98.835 98.850 -0.045 45,972 382,598 +4,503  
Jun24 210825 98.805 98.815 98.740 98.755 -0.055 42,033 413,895 +2,999  
Sep24 210825 98.725 98.740 98.660 98.675 -0.060 40,396 420,811 -893  
Dec24 210825 98.650 98.660 98.575 98.595 -0.060 43,638 901,171 -4,226  
Mar25 210825 98.600 98.610 98.525 98.545 -0.060 23,414 332,492 -1,713  
Jun25 210825 98.545 98.560 98.475 98.490 -0.065 21,410 196,973 +2,118  
Sep25 210825 98.495 98.510 98.420 98.440 -0.065 13,666 167,262 -1,345  
Dec25 210825 98.435 98.450 98.360 98.380 -0.065 17,211 175,807 +624  
Total Volume and Open Interest 1,254,492 12,413,014 +11,226  
Ultra T-Bond(CBOT)
Sep21 210825 199~10 199~29 197~12 197~22 -2~02 171,524 1,128,568 -61,141  
Dec21 210825 197~18 198~07 195~22 195~31 -2~02 90,757 205,785 +70,175  
Mar22 210825 195~31 195~31 195~31 195~31 -2~02        
Total Volume and Open Interest 262,281 1,334,353 +9,034  
Ultra 10-Yr T-Note(CBOT)
Sep21 210825 149~300 150~030 149~065 149~105 -0~215 363,766 1,314,643 -72,535  
Dec21 210825 148~020 148~070 147~100 147~140 -0~220 201,484 302,909 +147,356  
Mar22 210825 147~140 147~140 147~140 147~140 -0~220        
Total Volume and Open Interest 565,250 1,617,552 +74,821  
30 Day Federal Funds(CBOT)
Aug21 210825 99.905 99.908 99.905 99.905 unch 3,741 121,550 +1,604  
Sep21 210825 99.910 99.915 99.910 99.910 unch 4,564 92,989 +561  
Oct21 210825 99.910 99.915 99.910 99.915 +0.005 1,714 82,086 +430  
Nov21 210825 99.915 99.915 99.910 99.915 +0.005 3,042 92,593 -1,493  
Dec21 210825 99.915 99.915 99.910 99.915 +0.005 4,785 52,564 -2,199  
Jan22 210825 99.915 99.915 99.910 99.915 +0.005 13,959 85,323 +325  
Total Volume and Open Interest 56,508 1,050,575 +10,319  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210825 152.33 152.40 152.23 152.25 -0.07 624 18,016 +147 Hover/Click
Dec21 210825 152.22 152.22 152.22 152.22 -0.07 0 3 +0 Hover/Click
Mar22 210825 152.22 152.22 152.22 152.22 -0.07       Hover/Click
Total Volume and Open Interest 624 18,019 +147  
Euro-Buxl(EUREX)
Sep21 210825 217.02 217.44 213.90 214.18 -3.20 62,175 334,362 +4,145  
Dec21 210825 215.34 215.34 212.30 212.52 -3.20 1,776 31,726 +1,037  
Mar22 210825 211.38 211.38 211.38 211.38 -3.20        
Total Volume and Open Interest 63,951 366,088 +5,182  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210825 176.77 176.87 175.91 175.98 -0.85 507,278 1,533,374 +54,325 Hover/Click
Dec21 210825 173.86 173.93 173.00 173.07 -0.84 9,731 45,807 +8,005 Hover/Click
Mar22 210825 175.36 175.36 175.36 175.36 -0.85       Hover/Click
Total Volume and Open Interest 517,009 1,579,181 +62,330  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210825 135.28 135.34 135.11 135.13 -0.18 329,556 1,439,940 +30,260 Hover/Click
Dec21 210825 136.10 136.14 135.91 135.92 -0.20 11,869 55,306 +6,526 Hover/Click
Mar22 210825 137.13 137.13 137.13 137.13 -0.18       Hover/Click
Total Volume and Open Interest 341,425 1,495,246 +36,786  
Euro-Schatz(EUREX)
Sep21 210825 112.33 112.33 112.30 112.31 -0.02 338,305 1,416,036 -6,566  
Dec21 210825 112.34 112.35 112.31 112.32 -0.02 13,680 39,043 +13,348  
Mar22 210825 112.31 112.31 112.31 112.31 -0.02        
Total Volume and Open Interest 351,985 1,455,079 +6,782  
3-Mth Euribor(EUREX)
Sep21 210825 100.550 100.550 100.550 100.550 unch 0 1,541 +0  
Dec21 210825 100.545 100.545 100.540 100.540 unch 0 741 +0  
Mar22 210825 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 210825 130~03 130~04 129~14 129~17 -0~19 349,717 602,721 -106,842 Hover/Click
Dec21 210825 129~03 129~03 128~13 128~16 -0~19 191,422 214,612 +136,099 Hover/Click
Total Volume and Open Interest 543,406 817,334 +29,223  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210825 99.93 99.93 99.93 99.93 unch 16,238 484,943 -4,080  
Dec21 210825 99.88 99.89 99.88 99.88 -0.01 16,687 469,890 -907  
Mar22 210825 99.71 99.71 99.70 99.71 -0.01 22,867 466,475 +1,317  
Jun22 210825 99.61 99.61 99.60 99.61 -0.01 20,075 300,416 +2,909  
Sep22 210825 99.54 99.55 99.53 99.54 -0.01 20,335 360,110 +54  
Dec22 210825 99.50 99.50 99.48 99.49 -0.02 35,922 423,112 +2,725  
Total Volume and Open Interest 270,015 4,536,028 +6,673  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210825 100.545 100.550 100.545 100.545 unch 20,080 407,108 +2,380  
Dec21 210825 100.545 100.545 100.540 100.545 +0.005 11,831 413,918 -933  
Mar22 210825 100.540 100.540 100.535 100.535 unch 19,432 303,746 -479  
Total Volume and Open Interest 334,639 4,286,519 +3,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210825 99.98 99.99 99.98 99.99 unch 445 113,636 +10  
Dec21 210825 99.97 99.98 99.97 99.98 unch 539 123,152 -365  
Mar22 210825 99.95 99.95 99.94 99.95 unch 6,721 144,203 -1,869  
Jun22 210825 99.89 99.89 99.87 99.89 unch 7,517 162,768 -3,184  
Sep22 210825 99.79 99.80 99.77 99.79 -0.01 5,572 123,622 +1,765  
Dec22 210825 99.67 99.68 99.65 99.67 -0.01 7,438 101,351 +1,858  
Mar23 210825 99.55 99.55 99.52 99.54 -0.01 4,528 52,945 +538  
Jun23 210825 99.44 99.44 99.42 99.43 -0.01 3,109 52,586 -440  
Sep23 210825 99.33 99.34 99.33 99.33 -0.02 173 6,443 -9  
Dec23 210825 99.24 99.24 99.24 99.24 -0.02 48 2,109 +0  
Total Volume and Open Interest 36,090 883,197 -1,696  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210825 98.86 98.89 98.83 98.86 unch 125,197 1,289,643 -7,311  
Dec21 210825 98.83 98.83 98.81 98.81 -0.01        
Total Volume and Open Interest 125,197 1,289,643 -7,311  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210825 99.75 99.75 99.72 99.74 -0.01 128,359 864,245 +7,649  
Dec21 210825 99.67 99.67 99.64 99.64 -0.02 10 148 +10  
Total Volume and Open Interest 128,369 864,393 +7,659  
Gold(CMX) Weekly Monthly
Aug21 210825 1792.0 1792.9 1784.0 1788.2 -17.4 32 72 -132 Hover/Click
Oct21 210825 1802.6 1802.7 1781.9 1788.8 -17.5 6,788 44,643 -461 Hover/Click
Dec21 210825 1805.1 1805.3 1784.0 1791.0 -17.5 156,318 411,755 +9,233 Hover/Click
Feb22 210825 1805.9 1805.9 1787.0 1793.0 -17.5 1,257 24,164 +66 Hover/Click
Apr22 210825 1807.6 1807.6 1789.0 1795.0 -17.5 745 12,004 +36 Hover/Click
Jun22 210825 1801.8 1802.9 1796.2 1796.5 -17.5 66 5,948 +16 Hover/Click
Aug22 210825 1797.8 1797.8 1797.8 1797.8 -17.4 21 1,280 +0 Hover/Click
Oct22 210825 1799.1 1799.1 1799.1 1799.1 -17.4 2 365 +0 Hover/Click
Dec22 210825 1795.7 1800.5 1795.7 1800.5 -17.5 21 2,256 +4 Hover/Click
Feb23 210825 1803.5 1803.5 1803.5 1803.5 -17.5       Hover/Click
Apr23 210825 1806.7 1806.7 1806.7 1806.7 -17.5       Hover/Click
Jun23 210825 1809.9 1809.9 1809.9 1809.9 -17.5 0 8 +0 Hover/Click
Total Volume and Open Interest 166,029 504,452 +8,816  
Silver(CMX) Weekly Monthly
Sep21 210825 2387.5 2391.0 2359.0 2377.5 -11.9 57,336 47,775 -8,621 Hover/Click
Dec21 210825 2391.5 2396.0 2364.0 2382.2 -11.5 18,173 89,962 +4,437 Hover/Click
Mar22 210825 2397.5 2397.5 2370.0 2387.0 -11.1 531 6,885 -22 Hover/Click
May22 210825 2389.5 2398.5 2380.5 2390.8 -11.0 246 1,638 -49 Hover/Click
Jul22 210825 2392.5 2402.0 2392.5 2394.9 -10.3 228 1,032 +61 Hover/Click
Sep22 210825 2405.5 2405.5 2399.0 2399.0 -10.3 82 210 +59 Hover/Click
Dec22 210825 2404.9 2404.9 2404.9 2404.9 -10.3 3 102 +2 Hover/Click
Total Volume and Open Interest 77,527 149,041 -4,123  
Platinum(NYMEX) Weekly Monthly
Oct21 210825 1009.0 1009.9 984.7 993.5 -16.6 12,638 57,567 -533 Hover/Click
Jan22 210825 1010.6 1012.0 987.7 996.5 -16.5 244 4,776 +35 Hover/Click
Apr22 210825 1004.5 1004.5 994.0 999.1 -16.2 25 401 +1 Hover/Click
Jul22 210825 1007.0 1008.3 998.5 1001.7 -16.2 16 59 -2 Hover/Click
Total Volume and Open Interest 12,923 62,895 -499  
Palladium(NYMEX) Weekly Monthly
Sep21 210825 2458.00 2480.00 2420.00 2430.70 -11.80 3,922 3,579 -875 Hover/Click
Dec21 210825 2462.00 2485.00 2424.50 2436.70 -9.70 2,163 5,776 +107 Hover/Click
Mar22 210825 2484.00 2484.00 2437.90 2437.90 -9.70 12 38 +0 Hover/Click
Total Volume and Open Interest 6,097 9,395 -769  
Copper(CMX) Weekly Monthly
Sep21 210825 425.60 430.25 423.85 426.75 +0.95 58,760 32,254 -8,626 Hover/Click
Dec21 210825 425.75 430.45 424.15 427.60 +1.55 35,720 103,003 +2,739 Hover/Click
Mar22 210825 425.50 429.75 424.20 427.00 +1.15 4,966 37,894 -1,515 Hover/Click
May22 210825 427.05 429.15 424.70 426.40 +0.85 1,193 7,406 -454 Hover/Click
Jul22 210825 425.50 428.10 425.50 425.60 +0.45 586 4,887 +417 Hover/Click
Total Volume and Open Interest 103,115 197,508 -7,518  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210825 35326 35445 35229 35360 +46 120,429 106,263 +1,856 Hover/Click
Dec21 210825 35199 35323 35111 35239 +47 210 998 +25 Hover/Click
Mar22 210825 35020 35190 35020 35150 +52 1 11 -1 Hover/Click
Jun22 210825 35032 35032 35032 35032 +53 0 1 +0 Hover/Click
Total Volume and Open Interest 120,640 107,273 +1,880  
S & P 500(CME) Weekly Monthly
Sep21 210825 4493.00 4493.00 4477.25 4493.00 +10.50 1,800 42,496 +1,700  
Dec21 210825 4483.00 4483.00 4483.00 4483.00 +10.25        
Mar22 210825 1199.00 1199.00 1199.00 1199.00 +10.20        
Jun22 210825 1189.10 1189.10 1189.10 1189.10 +9.50        
Total Volume and Open Interest 1,800 42,570 +1,700  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210825 4483.50 4498.00 4476.25 4493.00 +10.50 997,026 2,584,034 +14,202 Hover/Click
Dec21 210825 4473.75 4488.00 4467.00 4483.00 +10.25 8,699 106,137 +5,892 Hover/Click
Mar22 210825 4461.00 4480.50 4459.75 4475.75 +10.25 224 1,740 -32 Hover/Click
Jun22 210825 4466.00 4466.00 4466.00 4466.00 +9.50 1 45,879 +0 Hover/Click
Total Volume and Open Interest 1,005,950 2,738,157 +20,062  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210825 15362.25 15397.00 15333.00 15364.25 +8.75 412,591 227,396 +331 Hover/Click
Dec21 210825 15350.00 15383.25 15323.25 15352.75 +8.75 917 2,950 +81 Hover/Click
Mar22 210825 15367.50 15370.25 15325.25 15351.00 +13.00 108 43 +1 Hover/Click
Total Volume and Open Interest 413,617 230,396 +414  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210825 2723.60 2751.90 2719.00 2739.50 +17.20 7,597 43,525 -24 Hover/Click
Dec21 210825 2714.40 2743.30 2714.40 2733.50 +17.10 0 19 +0 Hover/Click
Mar22 210825 2754.00 2754.00 2754.00 2754.00 +16.20       Hover/Click
Total Volume and Open Interest 7,597 43,544 -24  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210825 19.65 19.90 19.15 19.23 -0.50 69,380 145,894 -9,176  
Oct21 210825 21.60 21.75 21.15 21.29 -0.37 41,344 57,268 +3,808  
Nov21 210825 22.45 22.62 22.08 22.20 -0.29 13,353 35,697 +1,484  
Total Volume and Open Interest 137,519 286,926 -1,194  
S & P 600(CME)
Sep21 210825 1352.20 1352.20 1352.20 1352.20 +5.70        
Dec21 210825 1353.10 1353.10 1353.10 1353.10 +5.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210825 2230.00 2251.00 2219.50 2237.30 +9.20 157,773 452,619 -3,999 Hover/Click
Dec21 210825 2225.00 2245.30 2215.60 2232.10 +8.50 265 1,908 -22 Hover/Click
Mar22 210825 2229.00 2229.00 2229.00 2229.00 +9.30 0 1 +0 Hover/Click
Total Volume and Open Interest 158,038 454,528 -4,021  
Nikkei 225(CME)
Sep21 210825 27805 27890 27655 27805 +30 3,473 15,855 -98  
Dec21 210825 27715 27730 27505 27645 +30 44 2,431 +3  
Total Volume and Open Interest 3,517 18,286 -95  
Nikkei 225(SGX) Weekly Monthly
Sep21 210825 27795 27880 27640 27730 -10 53,121 128,408 +3,152  
Dec21 210825 27480 27615 27460 27550 -10 128 12,500 +55  
Mar22 210825 27510 27510 27510 27510 -15 0 623 +0  
Total Volume and Open Interest 53,249 165,307 +3,207  
Nikkei 225 Mini(JPX)
Sep21 210825 27790 27880 27640 27740 unch 432,199 314,169 -18,446  
Dec21 210825 27605 27685 27440 27540 unch 38,071 17,370 -2,753  
Mar22 210825 27535 27610 27400 27480 unch 772 3,376 -8  
Total Volume and Open Interest 478,224 355,069 -21,684  
Nikkei 225(JPX)
Sep21 210825 27780 27880 27640 27740 unch 28,874 206,526 -391  
Dec21 210825 27590 27680 27440 27540 unch 921 56,669 +1,863  
Mar22 210825 27480 27480 27450 27480 unch 29 3,523 -1  
Total Volume and Open Interest 29,826 314,895 +839  
Nikkei 225(CME) Yen
Sep21 210825 27800 27880 27645 27800 +35 22,562 49,575 -785  
Dec21 210825 27660 27675 27450 27600 +35 41 2,402 +13  
Mar22 210825 27525 27525 27525 27525 +35        
Total Volume and Open Interest 22,603 51,977 -772  
Nikkei 225(CME) e-Mini Yen
Sep21 210825 27800 27800 27800 27800 +30        
Dec21 210825 27600 27600 27600 27600 +30        
Mar22 210825 27530 27530 27530 27530 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210825 6661.5 6682.0 6657.0 6674.0 +13.0 49,951 278,837 +11,138  
Oct21 210825 6662.5 6662.5 6658.5 6658.5 +13.0 9 37 +0  
Nov21 210825 6652.5 6652.5 6652.5 6652.5 +13.0        
Dec21 210825 6643.0 6643.0 6643.0 6643.0 +13.5 0 28,538 +0  
Mar22 210825 6624.0 6624.0 6624.0 6624.0 +13.0        
Jun22 210825 6492.0 6492.0 6492.0 6492.0 +13.0        
Total Volume and Open Interest 49,960 316,916 -65,884  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210825 25628 25955 25533 25680 +42 135,087 98,718 -3,197  
Sep21 210825 25539 25867 25444 25592 +41 6,173 9,281 +2,185  
Total Volume and Open Interest 142,001 114,023 -711  
DAX(EUREX) Weekly Monthly
Sep21 210825 15903.0 15929.0 15833.0 15852.0 -48.0 60,318 81,780 -14  
Dec21 210825 15888.0 15888.0 15826.0 15826.0 -48.0 12 449 +1  
Mar22 210825 15805.0 15805.0 15805.0 15805.0 -48.0 0 54 +0  
Total Volume and Open Interest 60,330 82,283 -13  
Mini-DAX(EUREX)
Sep21 210825 15896.0 15929.0 15832.0 15852.0 -48.0 45,720 18,628 +905  
Dec21 210825 15861.0 15886.0 15825.0 15826.0 -48.0 80 477 -6  
Mar22 210825 15841.0 15841.0 15805.0 15805.0 -48.0 4 16 +0  
Total Volume and Open Interest 45,804 19,121 +899  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210825 4177 4186 4169 4177 +2 515,257 2,905,621 -24,951  
Dec21 210825 4156 4158 4150 4152 +2 4,288 233,116 -216  
Mar22 210825 4135 4135 4135 4135 +2 2 7,599 +2  
Total Volume and Open Interest 519,547 3,163,732 -25,165  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210825 12410 12441 12317 12360 -73 21,094 144,074 -658  
Dec21 210825 12367 12368 12326 12326 -73 148 1,271 +140  
Mar22 210825 12205 12205 12205 12205 -74 50 52 +50  
Total Volume and Open Interest 21,292 145,397 -468  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210825 7089.00 7133.00 7084.50 7127.00 +35.00 64,859 608,851 -2,963  
Dec21 210825 7085.50 7096.00 7082.50 7094.00 +35.00 27 3,973 +14  
Mar22 210825 7022.50 7022.50 7022.50 7022.50 +35.00 0 69 +0  
Total Volume and Open Interest 64,886 612,898 -2,949  
SPI 200(SFE) Weekly Monthly
Sep21 210825 7434.0 7480.0 7411.0 7472.0 +37.0 29,310 281,990 -859  
Dec21 210825 7442.0 7442.0 7442.0 7442.0 +36.0 0 161 +0  
Mar22 210825 7375.0 7375.0 7375.0 7375.0 +36.0        
Total Volume and Open Interest 29,310 282,151 -859  
FTSE MIB(ISE)
Sep21 210825 26020.00 26080.00 25950.00 26051.00 +28.00 11,539 85,195 -514  
Dec21 210825 25645.00 25680.00 25630.00 25661.00 +28.00 29 946 +14  
Mar22 210825 25434.00 25434.00 25434.00 25434.00 +28.00 0 7 +0  
Total Volume and Open Interest 11,568 86,148 -500  
KOSPI 200(KFE)
Sep21 210825 414.20 415.80 410.90 413.45 +0.45 290,881 271,161 -2,084  
Dec21 210825 414.00 415.30 410.50 413.10 +0.85 1,533 32,876 +425  
Mar22 210825 409.30 411.05 408.50 409.20 +1.90 9 2,490 +109  
Total Volume and Open Interest 292,423 324,275 -1,540  
GSCI(CME) Weekly Monthly
Sep21 210825 519.15 525.00 517.65 524.35 +4.45 31 1,677 +2  
Oct21 210825 523.60 523.60 518.55 523.60 +4.10        
Nov21 210825 521.60 521.60 521.60 521.60 +0.10        
Total Volume and Open Interest 31 1,677 +2  
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