Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210826 1345.00 1373.75 1341.50 1367.50 +21.50 25,598 26,894 -4,456 Hover/Click
Nov21 210826 1331.00 1331.50 1318.00 1326.25 -6.50 120,283 376,463 +1,202 Hover/Click
Jan22 210826 1336.00 1336.00 1322.75 1330.25 -7.00 18,714 75,562 -627 Hover/Click
Mar22 210826 1336.25 1337.75 1325.50 1332.25 -7.25 14,707 104,851 +1,210 Hover/Click
May22 210826 1339.75 1340.50 1329.25 1335.50 -7.50 6,221 46,934 +377 Hover/Click
Jul22 210826 1342.75 1343.25 1330.75 1336.50 -8.00 4,840 27,377 +72 Hover/Click
Aug22 210826 1328.00 1329.75 1320.50 1325.50 -8.00 199 1,951 +33 Hover/Click
Sep22 210826 1285.00 1290.00 1285.00 1290.00 -9.00 78 3,095 -3 Hover/Click
Nov22 210826 1276.00 1278.50 1264.00 1269.00 -10.50 1,714 18,182 +287 Hover/Click
Jan23 210826 1264.00 1269.50 1264.00 1267.00 -9.50 97 1,065 +41 Hover/Click
Mar23 210826 1248.25 1248.25 1243.50 1247.50 -7.25 167 1,370 +71 Hover/Click
May23 210826 1242.25 1242.25 1241.75 1242.25 -5.50 37 218 +15 Hover/Click
Jul23 210826 1247.25 1247.25 1243.25 1243.25 -5.50 23 134 +16 Hover/Click
Aug23 210826 1237.25 1237.25 1237.25 1237.25 -6.25       Hover/Click
Total Volume and Open Interest 192,697 684,606 -1,764  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210826 352.20 357.60 350.70 356.50 +4.20 25,451 34,210 -5,220 Hover/Click
Oct21 210826 349.90 354.70 348.50 353.60 +3.50 14,228 40,166 -87 Hover/Click
Dec21 210826 352.60 357.00 351.20 355.90 +3.10 51,866 163,029 +172 Hover/Click
Jan22 210826 353.10 357.30 352.00 356.10 +2.90 8,742 33,106 +624 Hover/Click
Mar22 210826 353.00 357.60 352.80 356.20 +2.30 6,278 40,394 +404 Hover/Click
May22 210826 355.10 359.20 354.50 357.90 +2.20 2,216 21,259 -20 Hover/Click
Jul22 210826 357.40 361.50 357.00 360.30 +2.10 2,005 15,055 +506 Hover/Click
Aug22 210826 356.40 359.90 355.70 358.70 +1.80 77 3,371 +8 Hover/Click
Sep22 210826 353.70 355.30 351.90 354.50 +1.50 51 2,985 +20 Hover/Click
Oct22 210826 345.80 348.50 344.60 347.60 +1.00 55 2,786 +14 Hover/Click
Total Volume and Open Interest 111,548 364,085 -3,393  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210826 61.89 61.95 60.33 61.33 -0.56 20,876 36,388 -5,668 Hover/Click
Oct21 210826 61.31 61.36 59.68 60.23 -1.07 25,083 55,613 +4,164 Hover/Click
Dec21 210826 61.25 61.31 59.59 60.03 -1.21 58,199 172,087 -780 Hover/Click
Jan22 210826 61.19 61.20 59.49 59.86 -1.23 10,043 53,968 -846 Hover/Click
Mar22 210826 60.83 60.83 59.16 59.52 -1.20 5,516 39,829 +401 Hover/Click
May22 210826 60.09 60.34 58.77 59.17 -1.16 3,677 25,789 -385 Hover/Click
Jul22 210826 59.90 59.90 58.32 58.75 -1.14 4,157 20,705 +282 Hover/Click
Aug22 210826 59.01 59.03 57.80 58.22 -1.13 463 1,989 -69 Hover/Click
Sep22 210826 57.59 57.59 57.25 57.59 -1.14 212 2,297 +32 Hover/Click
Oct22 210826 56.90 57.26 56.73 56.99 -1.14 112 3,196 +1 Hover/Click
Total Volume and Open Interest 129,225 425,628 -2,657  
Canola(WCE) Weekly Monthly
Nov21 210826 913.0 919.9 900.7 914.1 -0.3 10,441 118,857 +738 Hover/Click
Jan22 210826 898.6 901.1 886.8 894.9 -2.7 3,221 60,240 +321 Hover/Click
Mar22 210826 874.9 876.5 863.4 866.0 -6.8 1,731 22,808 +69 Hover/Click
May22 210826 849.6 849.6 834.0 834.9 -11.4 1,724 7,876 +194 Hover/Click
Jul22 210826 816.5 816.5 792.2 800.0 -13.9 684 6,102 +415 Hover/Click
Total Volume and Open Interest 17,865 217,531 +1,773  
Corn(CBOT) Weekly Monthly
Sep21 210826 550.00 555.75 548.00 552.75 +1.50 82,653 114,389 -11,217 Hover/Click
Dec21 210826 550.00 554.00 547.50 550.75 -1.00 145,673 781,869 +3,402 Hover/Click
Mar22 210826 557.25 560.75 554.50 557.25 -1.50 34,319 211,006 -390 Hover/Click
May22 210826 561.50 564.75 558.75 561.00 -2.00 14,278 111,306 +3,090 Hover/Click
Jul22 210826 560.00 562.75 557.25 558.50 -3.00 7,598 92,651 +641 Hover/Click
Sep22 210826 526.25 528.25 522.25 523.75 -4.75 2,340 43,165 +21 Hover/Click
Dec22 210826 520.00 521.00 513.25 515.00 -6.25 4,235 79,595 +633 Hover/Click
Mar23 210826 526.75 527.50 520.25 521.75 -6.25 213 3,072 -94 Hover/Click
May23 210826 527.25 527.25 524.50 525.75 -6.25 4 298 +1 Hover/Click
Jul23 210826 531.25 531.75 527.25 528.00 -6.25 20 1,223 +11 Hover/Click
Total Volume and Open Interest 291,421 1,443,764 -3,913  
Wheat(CBOT) Weekly Monthly
Sep21 210826 712.50 727.00 709.25 725.25 +14.00 28,503 42,175 -6,561 Hover/Click
Dec21 210826 727.25 741.00 723.25 739.25 +13.75 58,664 212,827 +3,204 Hover/Click
Mar22 210826 739.50 753.00 736.25 751.25 +12.50 13,896 71,722 +765 Hover/Click
May22 210826 744.75 756.25 740.75 755.00 +11.25 4,142 19,997 +595 Hover/Click
Jul22 210826 712.25 721.75 708.25 720.50 +7.75 1,992 29,457 +77 Hover/Click
Sep22 210826 710.00 722.00 710.00 721.25 +7.00 308 4,602 -38 Hover/Click
Total Volume and Open Interest 108,885 396,979 -1,377  
Wheat(KCBT) Weekly Monthly
Sep21 210826 702.00 717.00 700.00 715.50 +13.50 18,297 18,408 -6,218 Hover/Click
Dec21 210826 715.00 729.50 712.75 728.25 +13.25 25,329 134,270 +1,792 Hover/Click
Mar22 210826 724.00 738.50 722.25 737.00 +12.75 5,469 53,266 +371 Hover/Click
May22 210826 726.00 739.75 725.50 739.00 +12.00 791 12,840 +74 Hover/Click
Jul22 210826 701.25 714.00 701.00 714.00 +8.25 734 10,197 +186 Hover/Click
Sep22 210826 708.75 716.25 705.00 716.25 +7.50 71 1,292 -11 Hover/Click
Dec22 210826 714.00 722.25 712.50 722.25 +6.50 211 2,047 +71 Hover/Click
Total Volume and Open Interest 50,903 232,626 -3,735  
Wheat(MGE) Weekly Monthly
Sep21 210826 924.00 931.00 921.75 928.50 +3.25 5,280 10,575 -3,396 Hover/Click
Dec21 210826 908.00 914.00 906.25 911.50 +3.50 5,926 43,215 +586 Hover/Click
Mar22 210826 895.00 901.75 894.50 899.50 +3.50 1,368 13,072 +75 Hover/Click
May22 210826 885.00 888.50 884.25 887.75 +4.50 216 3,536 +60 Hover/Click
Jul22 210826 865.00 870.00 865.00 869.25 +3.25 134 1,149 +14 Hover/Click
Sep22 210826 775.00 780.00 775.00 780.00 +5.00 68 1,096 +32 Hover/Click
Total Volume and Open Interest 12,992 73,041 -2,629  
Oats(CBOT) Weekly Monthly
Sep21 210826 519.00 521.75 509.25 509.25 -6.50 30 168 -12 Hover/Click
Dec21 210826 515.50 517.00 506.25 511.00 -3.75 240 4,199 -4 Hover/Click
Mar22 210826 506.50 510.75 504.25 508.25 -3.00 25 323 +12 Hover/Click
May22 210826 506.00 506.00 506.00 506.00 -2.50 5 83 +3 Hover/Click
Total Volume and Open Interest 300 4,832 -1  
Rough Rice(CBOT) Weekly Monthly
Sep21 210826 13.31 13.35 13.23 13.31 -0.04 536 1,471 -366 Hover/Click
Nov21 210826 13.55 13.60 13.48 13.55 -0.05 660 5,671 +347 Hover/Click
Jan22 210826 13.70 13.70 13.66 13.66 -0.03 46 296 +28 Hover/Click
Mar22 210826 13.78 13.78 13.73 13.73 -0.02 23 255 +8 Hover/Click
Total Volume and Open Interest 1,265 7,695 +17  
Live Cattle(CME) Weekly Monthly
Aug21 210826 124.250 124.285 123.050 123.285 -1.145 2,156 2,066 -429 Hover/Click
Oct21 210826 130.300 130.380 129.300 129.600 -0.700 28,131 124,912 -1,245 Hover/Click
Dec21 210826 136.285 136.300 135.185 135.630 -0.655 19,925 76,902 +4,363 Hover/Click
Feb22 210826 139.485 139.535 138.600 139.000 -0.600 10,248 51,427 +604 Hover/Click
Apr22 210826 142.035 142.185 141.130 141.785 -0.400 4,944 35,798 +707 Hover/Click
Jun22 210826 136.250 136.250 135.300 136.000 -0.350 1,672 11,812 +480 Hover/Click
Total Volume and Open Interest 67,850 308,107 +4,761  
Feeder Cattle(CME) Weekly Monthly
Aug21 210826 159.185 159.580 158.850 159.450 +0.150 1,224 2,698 -211 Hover/Click
Sep21 210826 165.630 165.985 163.735 164.450 -0.700 4,820 8,511 -502 Hover/Click
Oct21 210826 169.435 169.850 167.350 168.285 -1.000 7,136 20,271 +326 Hover/Click
Nov21 210826 170.685 170.880 168.735 169.650 -0.885 3,655 8,595 +244 Hover/Click
Jan22 210826 169.700 169.785 167.735 168.735 -0.815 1,935 5,907 +343 Hover/Click
Mar22 210826 169.500 169.600 167.580 168.435 -1.065 915 3,677 +182 Hover/Click
Apr22 210826 170.350 170.350 168.450 169.250 -1.035 374 937 +119 Hover/Click
Total Volume and Open Interest 20,182 51,702 +537  
Lean Hogs(CME) Weekly Monthly
Oct21 210826 88.900 89.500 87.600 87.900 -0.850 16,511 99,292 +727 Hover/Click
Dec21 210826 82.000 82.580 81.080 81.400 -0.550 8,552 74,367 +2,171 Hover/Click
Feb22 210826 83.700 84.300 82.930 83.230 -0.470 5,061 42,355 +384 Hover/Click
Apr22 210826 84.930 85.550 84.450 84.750 -0.200 2,159 28,043 +415 Hover/Click
May22 210826 87.350 87.900 87.350 87.350 -0.200 5 733 -1  
Jun22 210826 91.880 92.500 91.580 91.950 +0.150 772 14,659 +114 Hover/Click
Jul22 210826 91.430 92.050 91.080 91.450 +0.050 269 3,727 +90 Hover/Click
Aug22 210826 89.650 90.000 89.030 89.530 -0.120 112 2,211 +56 Hover/Click
Total Volume and Open Interest 33,453 266,270 +3,959  
Class III Milk(CME) Weekly Monthly
Aug21 210826 15.99 15.99 15.98 15.98 -0.05 96 4,283 +79 Hover/Click
Sep21 210826 17.37 17.40 17.02 17.07 -0.29 381 4,670 -86 Hover/Click
Oct21 210826 17.20 17.23 16.86 16.90 -0.30 224 4,452 +81 Hover/Click
Nov21 210826 17.39 17.43 17.15 17.15 -0.28 20 2,928 +11 Hover/Click
Dec21 210826 17.38 17.38 17.27 17.27 -0.18 17 2,349 +14 Hover/Click
Jan22 210826 17.27 17.27 17.15 17.15 -0.12 2 1,490 +0 Hover/Click
Feb22 210826 17.35 17.35 17.25 17.25 -0.10 3 1,227 +0 Hover/Click
Mar22 210826 17.35 17.37 17.32 17.32 -0.03 3 1,107 -2 Hover/Click
Apr22 210826 17.40 17.49 17.40 17.40 -0.06 0 659 +0 Hover/Click
May22 210826 17.41 17.44 17.40 17.41 -0.05 1 666 +1 Hover/Click
Jun22 210826 17.41 17.54 17.41 17.42 -0.04 10 607 +0 Hover/Click
Jul22 210826 17.60 17.60 17.50 17.50 unch 0 198 +0 Hover/Click
Aug22 210826 17.63 17.63 17.62 17.62 +0.07 4 202 +4 Hover/Click
Total Volume and Open Interest 771 25,468 +102  
Cocoa(ICE) Weekly Monthly
Sep21 210826 2643 2643 2643 2643 +11 0 1,159 -6 Hover/Click
Dec21 210826 2608 2626 2598 2623 +11 19,004 103,575 +114 Hover/Click
Mar22 210826 2624 2640 2616 2638 +10 10,743 48,433 +255 Hover/Click
May22 210826 2618 2634 2610 2631 +8 4,217 24,081 +327 Hover/Click
Jul22 210826 2608 2623 2601 2619 +6 1,340 11,989 +357 Hover/Click
Sep22 210826 2607 2617 2597 2613 +6 290 10,658 +89 Hover/Click
Dec22 210826 2602 2612 2593 2607 +5 379 15,826 +94 Hover/Click
Total Volume and Open Interest 35,973 222,607 +1,230  
Coffee "C"(ICE) Weekly Monthly
Sep21 210826 184.00 185.65 184.00 185.65 +1.60 41 744 -433 Hover/Click
Dec21 210826 186.15 189.50 185.10 188.00 +1.65 16,932 140,684 -846 Hover/Click
Mar22 210826 189.05 192.10 187.85 190.65 +1.60 7,654 72,339 -302 Hover/Click
May22 210826 189.35 193.05 189.15 191.60 +1.55 4,392 27,932 +206 Hover/Click
Jul22 210826 190.20 193.60 189.75 192.15 +1.50 1,610 10,235 +83 Hover/Click
Sep22 210826 190.40 193.55 190.40 192.60 +1.45 486 7,936 -6 Hover/Click
Total Volume and Open Interest 31,569 280,198 -1,197  
Orange Juice(ICE) Weekly Monthly
Sep21 210826 139.75 145.25 139.10 143.70 +3.75 834 1,749 -544 Hover/Click
Nov21 210826 142.00 148.95 142.00 147.20 +3.85 1,678 9,492 +777 Hover/Click
Jan22 210826 142.50 148.20 142.50 147.15 +3.50 270 961 +35 Hover/Click
Mar22 210826 145.00 147.55 145.00 146.85 +3.25 48 119 +13 Hover/Click
May22 210826 146.40 146.40 146.40 146.40 +2.90 8 39 +7 Hover/Click
Jul22 210826 147.85 147.85 147.85 147.85 +2.80 1 1 +0 Hover/Click
Total Volume and Open Interest 2,839 12,361 +288  
Sugar #11(ICE) Weekly Monthly
Oct21 210826 19.78 19.87 19.49 19.68 -0.05 51,377 408,798 +1,282 Hover/Click
Mar22 210826 20.48 20.56 20.22 20.34 -0.12 32,057 270,508 +4,698 Hover/Click
May22 210826 19.58 19.65 19.39 19.52 -0.06 8,676 124,589 -649 Hover/Click
Jul22 210826 18.61 18.64 18.46 18.60 -0.01 4,459 98,720 +428 Hover/Click
Oct22 210826 18.15 18.23 18.05 18.21 unch 2,608 75,838 +58 Hover/Click
Mar23 210826 18.12 18.19 18.02 18.18 +0.02 1,902 32,075 +630 Hover/Click
May23 210826 17.05 17.15 17.01 17.14 +0.04 299 14,510 -119 Hover/Click
Jul23 210826 16.12 16.25 16.08 16.22 +0.06 170 19,093 +58 Hover/Click
Total Volume and Open Interest 101,939 1,063,378 +6,576  
London Cocoa(LCE) Weekly Monthly
Sep21 210826 1733 1747 1728 1745 +7 1,482 37,118 -399 Hover/Click
Dec21 210826 1795 1800 1779 1797 +2 7,359 92,178 +1,025 Hover/Click
Mar22 210826 1792 1794 1778 1793 +3 6,789 71,310 -1,396 Hover/Click
May22 210826 1782 1787 1773 1787 +3 3,326 36,665 -417 Hover/Click
Jul22 210826 1765 1770 1759 1770 +2 1,632 20,348 +9 Hover/Click
Sep22 210826 1758 1762 1752 1761 +1 1,955 25,339 +1,124 Hover/Click
Dec22 210826 1749 1753 1744 1753 +3 286 14,510 +153 Hover/Click
Total Volume and Open Interest 22,906 301,434 +154  
London Sugar(LCE) Weekly Monthly
Oct21 210826 478.60 478.60 470.80 477.20 -1.60 3,394 29,206 -289 Hover/Click
Dec21 210826 498.90 501.20 495.00 500.40 +0.20 2,848 24,292 +1,433 Hover/Click
Mar22 210826 508.40 510.70 505.50 509.50 unch 635 15,417 +109 Hover/Click
May22 210826 504.90 507.40 502.10 505.30 -0.60 303 8,913 -61 Hover/Click
Aug22 210826 492.60 497.00 492.30 494.60 -0.70 56 6,376 +2 Hover/Click
Total Volume and Open Interest 7,291 88,422 +1,163  
Cotton(ICE) Weekly Monthly
Oct21 210826 95.66 95.66 95.32 95.36 -0.59 10 342 +4 Hover/Click
Dec21 210826 94.48 94.55 93.38 94.16 -0.34 14,753 157,754 -259 Hover/Click
Mar22 210826 93.38 93.66 92.53 93.20 -0.35 4,422 62,723 +0 Hover/Click
May22 210826 92.78 93.11 92.02 92.66 -0.30 1,155 16,182 +11 Hover/Click
Jul22 210826 91.20 91.49 90.51 91.08 -0.31 626 13,852 +35 Hover/Click
Oct22 210826 85.98 85.98 85.98 85.98 -0.32 0 4 +0 Hover/Click
Total Volume and Open Interest 21,400 269,446 -14  
Lumber(CME) Weekly Monthly
Sep21 210826 489.9 516.0 487.4 495.1 +4.0 216 1,073 -42  
Nov21 210826 512.0 537.0 509.5 520.9 +4.7 171 1,119 +24  
Jan22 210826 532.5 547.8 529.4 537.7 +5.2 18 237 +3  
Mar22 210826 543.3 543.3 543.3 543.3 +5.2 1 43 +0  
May22 210826 576.8 576.8 576.8 576.8 +5.2 0 17 +0  
Jul22 210826 562.0 562.0 562.0 562.0 +5.2        
Sep22 210826 562.0 562.0 562.0 562.0 +5.2        
Total Volume and Open Interest 406 2,489 -15  
Crude Oil(NYM) Weekly Monthly
Oct21 210826 68.00 68.31 67.02 67.42 -0.94 335,888 355,251 -5,256 Hover/Click
Nov21 210826 67.78 67.97 66.71 67.10 -0.96 91,594 243,456 +2,346 Hover/Click
Dec21 210826 67.37 67.56 66.31 66.69 -0.97 93,408 255,127 -3,737 Hover/Click
Jan22 210826 66.92 67.12 65.91 66.28 -0.95 34,832 104,457 -236 Hover/Click
Feb22 210826 66.49 66.65 65.54 65.85 -0.93 17,534 62,979 -716 Hover/Click
Mar22 210826 66.05 66.20 65.08 65.44 -0.91 17,841 106,280 +1,409 Hover/Click
Apr22 210826 65.43 65.77 64.82 65.02 -0.91 2,855 44,950 +41 Hover/Click
May22 210826 65.00 65.25 64.31 64.62 -0.90 3,962 52,727 +1,010 Hover/Click
Jun22 210826 64.83 64.90 63.90 64.20 -0.90 21,209 141,731 +1,831 Hover/Click
Jul22 210826 64.31 64.43 63.76 63.78 -0.89 865 41,243 +32 Hover/Click
Aug22 210826 63.92 63.95 63.09 63.38 -0.87 1,826 38,208 -720 Hover/Click
Sep22 210826 63.39 63.59 62.74 63.00 -0.85 4,707 55,280 +508 Hover/Click
Oct22 210826 62.95 62.95 62.63 62.63 -0.84 243 20,299 +15 Hover/Click
Nov22 210826 62.28 62.28 62.28 62.28 -0.83 168 28,325 +35 Hover/Click
Dec22 210826 62.51 62.59 61.67 61.96 -0.82 19,974 181,178 +986 Hover/Click
Jan23 210826 61.58 61.58 61.58 61.58 -0.80 103 18,589 +46 Hover/Click
Total Volume and Open Interest 654,518 2,042,879 -3,221  
e-miNY Crude Oil(NYM)
Oct21 210826 68.000 68.300 67.025 67.425 -0.925 18,564 2,045 +66  
Nov21 210826 67.800 67.975 66.725 67.100 -0.950 1,159 338 +20  
Dec21 210826 67.350 67.525 66.325 66.700 -0.950 280 579 +20  
Jan22 210826 66.925 66.925 65.925 66.275 -0.950 22 45 -2  
Feb22 210826 66.275 66.475 65.850 65.850 -0.925 13 25 +0  
Mar22 210826 65.450 65.450 65.450 65.450 -0.900 0 37 +0  
Apr22 210826 65.250 65.400 64.850 65.025 -0.900 10 64 +0  
May22 210826 64.625 64.625 64.625 64.625 -0.900 5 15 +2  
Jun22 210826 64.500 64.500 63.900 64.200 -0.900 8 90 +2  
Jul22 210826 63.775 63.775 63.775 63.775 -0.900 0 15 +0  
Total Volume and Open Interest 20,066 3,402 +107  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210826 211.60 211.85 207.17 208.32 -3.50 36,007 36,024 -8,017 Hover/Click
Oct21 210826 211.08 211.94 206.97 208.11 -3.70 78,587 112,829 +5,091 Hover/Click
Nov21 210826 211.22 211.48 206.59 207.72 -3.71 27,976 54,210 +2,956 Hover/Click
Dec21 210826 210.89 210.89 206.10 207.25 -3.67 22,268 49,548 -3,078 Hover/Click
Jan22 210826 210.09 210.09 205.65 206.70 -3.64 5,369 23,297 +6 Hover/Click
Feb22 210826 209.20 209.25 204.76 205.84 -3.63 3,166 14,993 +375 Hover/Click
Mar22 210826 208.26 208.26 203.60 204.64 -3.67 6,130 25,615 +714 Hover/Click
Apr22 210826 205.10 205.46 202.30 202.90 -3.71 1,035 6,113 +10 Hover/Click
May22 210826 204.30 204.62 201.30 201.72 -3.73 1,604 5,346 -39 Hover/Click
Jun22 210826 203.58 203.58 200.17 200.92 -3.70 3,369 27,651 +113 Hover/Click
Jul22 210826 203.43 203.43 200.79 200.79 -3.70 970 4,041 -76 Hover/Click
Aug22 210826 200.75 200.75 200.75 200.75 -3.70 951 2,437 +121 Hover/Click
Sep22 210826 204.00 204.00 200.79 200.79 -3.70 190 2,927 +61 Hover/Click
Oct22 210826 203.00 203.00 200.90 200.90 -3.72 117 2,314 +8 Hover/Click
Total Volume and Open Interest 188,672 392,226 -1,655  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210826 229.13 230.95 224.86 225.54 -4.54 47,438 48,361 -10,170 Hover/Click
Oct21 210826 214.08 214.67 208.64 209.23 -5.27 89,774 138,738 -547 Hover/Click
Nov21 210826 206.49 207.05 201.30 202.10 -5.10 26,239 47,761 +1,223 Hover/Click
Dec21 210826 202.12 202.28 196.94 197.88 -4.73 13,999 53,431 -2,784 Hover/Click
Jan22 210826 198.91 199.75 195.21 196.08 -4.49 5,537 15,684 +160 Hover/Click
Feb22 210826 198.64 199.28 194.93 195.84 -4.39 2,465 6,917 -101 Hover/Click
Mar22 210826 199.25 199.90 196.10 196.62 -4.42 1,911 13,703 -249 Hover/Click
Apr22 210826 211.28 211.50 207.70 208.27 -4.44 731 6,656 -887 Hover/Click
May22 210826 211.03 211.30 207.50 208.11 -4.35 330 3,787 +23 Hover/Click
Jun22 210826 207.80 209.75 206.02 206.88 -4.23 561 4,569 -62 Hover/Click
Total Volume and Open Interest 189,444 349,607 -13,276  
e-miNY RBOB Gasoline(NYM)
Sep21 210826 225.54 225.54 225.54 225.54 -4.54 1 4 -1  
Oct21 210826 209.23 209.23 209.23 209.23 -5.27        
Nov21 210826 202.10 202.10 202.10 202.10 -5.10        
Dec21 210826 197.88 197.88 197.88 197.88 -4.73        
Total Volume and Open Interest 1 4 -1  
Natural Gas(NYM) Weekly Monthly
Sep21 210826 3.917 4.217 3.896 4.184 +0.287 57,633 17,675 -16,546 Hover/Click
Oct21 210826 3.949 4.251 3.931 4.211 +0.286 93,961 242,256 +1,147 Hover/Click
Nov21 210826 4.019 4.301 4.004 4.261 +0.266 29,116 197,084 -271 Hover/Click
Dec21 210826 4.124 4.401 4.114 4.360 +0.255 16,241 87,253 -613 Hover/Click
Jan22 210826 4.189 4.462 4.177 4.419 +0.253 17,725 144,599 +2,040 Hover/Click
Feb22 210826 4.110 4.372 4.100 4.331 +0.242 7,730 55,264 -510 Hover/Click
Mar22 210826 3.852 4.054 3.844 4.019 +0.183 13,341 107,195 +1,143 Hover/Click
Apr22 210826 3.328 3.414 3.321 3.400 +0.080 8,154 110,942 +328 Hover/Click
May22 210826 3.256 3.326 3.250 3.316 +0.065 3,292 101,553 +68 Hover/Click
Jun22 210826 3.285 3.352 3.281 3.344 +0.063 1,830 31,615 +45 Hover/Click
Jul22 210826 3.336 3.381 3.333 3.377 +0.062 2,439 27,048 +74 Hover/Click
Aug22 210826 3.325 3.390 3.325 3.385 +0.062 2,451 26,087 +309 Hover/Click
Sep22 210826 3.315 3.381 3.312 3.375 +0.063 1,853 27,664 +455 Hover/Click
Oct22 210826 3.343 3.409 3.343 3.401 +0.067 3,841 71,836 +195 Hover/Click
Nov22 210826 3.426 3.469 3.421 3.466 +0.060 3,201 29,654 +625 Hover/Click
Dec22 210826 3.554 3.593 3.545 3.593 +0.058 1,826 24,233 -150 Hover/Click
Total Volume and Open Interest 267,124 1,391,801 -11,392  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210826 71.94 72.13 70.66 71.07 -1.18 301,295 224,466 -15,958 Hover/Click
Nov21 210826 70.99 71.13 69.77 70.18 -1.10 277,835 519,642 -3,727 Hover/Click
Dec21 210826 70.34 70.45 69.15 69.57 -1.02 193,942 327,874 +8,977 Hover/Click
Jan22 210826 69.65 69.87 68.62 69.02 -0.98 54,046 145,099 +4,822 Hover/Click
Feb22 210826 69.14 69.36 68.15 68.54 -0.94 36,690 94,087 -203 Hover/Click
Mar22 210826 68.68 68.90 67.75 68.11 -0.91 30,923 117,568 -108 Hover/Click
Apr22 210826 68.29 68.50 67.38 67.74 -0.88 8,108 44,110 -828 Hover/Click
May22 210826 67.94 68.13 67.10 67.40 -0.86 6,825 55,759 +82 Hover/Click
Jun22 210826 67.67 67.80 66.74 67.08 -0.85 26,653 157,947 +1,067 Hover/Click
Jul22 210826 66.75 66.76 66.75 66.76 -0.82 2,760 38,366 +563 Hover/Click
Aug22 210826 66.67 67.10 66.46 66.46 -0.81 2,394 30,243 -650 Hover/Click
Sep22 210826 66.17 66.17 66.17 66.17 -0.80 5,147 44,213 +49 Hover/Click
Oct22 210826 65.88 65.88 65.88 65.88 -0.78 1,327 27,172 +161 Hover/Click
Nov22 210826 65.58 65.58 65.58 65.58 -0.76 357 24,917 +45 Hover/Click
Total Volume and Open Interest 1,003,456 2,353,728 -7,596  
Gas Oil(ICE) Weekly Monthly
Sep21 210826 591.00 594.25 584.25 588.75 -0.25 60,539 169,138 -7,989 Hover/Click
Oct21 210826 592.50 594.50 584.25 589.25 -0.25 91,772 217,490 +7,951 Hover/Click
Nov21 210826 589.75 591.25 581.50 586.25 -0.75 46,138 134,661 -1,632 Hover/Click
Dec21 210826 586.00 587.25 577.50 582.25 -1.25 61,033 177,048 +4,220 Hover/Click
Jan22 210826 583.00 584.00 575.00 579.75 -1.25 9,185 71,761 +184 Hover/Click
Feb22 210826 581.25 582.25 573.50 578.25 -1.25 3,892 22,446 +278 Hover/Click
Mar22 210826 579.50 580.75 572.75 576.25 -1.50 4,615 30,705 -381 Hover/Click
Apr22 210826 577.25 578.25 570.50 574.25 -1.50 1,475 13,397 +55 Hover/Click
May22 210826 574.00 575.00 570.00 572.25 -1.50 1,501 14,368 +148 Hover/Click
Jun22 210826 573.75 574.25 566.00 570.25 -1.75 8,878 67,236 +304 Hover/Click
Total Volume and Open Interest 304,892 1,022,257 +1,750  
Ethanol(CBOT)
Sep21 210826 2.220 2.220 2.220 2.220 unch        
Oct21 210826 2.207 2.207 2.207 2.207 unch        
Nov21 210826 2.207 2.207 2.207 2.207 unch        
Dec21 210826 2.207 2.207 2.207 2.207 unch        
Jan22 210826 2.137 2.137 2.137 2.137 unch        
Feb22 210826 2.137 2.137 2.137 2.137 unch        
Mar22 210826 2.137 2.137 2.137 2.137 unch        
Apr22 210826 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210826 68.02 68.30 67.03 67.42 -0.94 50,045 89,845 -4,355 Hover/Click
Nov21 210826 67.74 67.97 66.72 67.10 -0.96 42,226 58,619 +4,533 Hover/Click
Dec21 210826 67.35 67.54 66.41 66.69 -0.97 44,115 96,547 -5,466 Hover/Click
Jan22 210826 66.74 67.12 66.00 66.28 -0.95 21,098 21,181 +1,909 Hover/Click
Feb22 210826 66.08 66.66 65.71 65.85 -0.93 8,178 9,570 -127 Hover/Click
Mar22 210826 65.63 66.21 65.37 65.44 -0.91 5,165 23,685 +82 Hover/Click
Apr22 210826 65.77 65.77 65.02 65.02 -0.91 502 11,727 -88 Hover/Click
May22 210826 64.62 64.62 64.62 64.62 -0.90 467 7,490 +24 Hover/Click
Jun22 210826 64.60 64.60 64.09 64.20 -0.90 7,520 47,575 +3,444 Hover/Click
Jul22 210826 63.78 63.78 63.78 63.78 -0.89 197 3,837 +6 Hover/Click
Aug22 210826 63.38 63.38 63.38 63.38 -0.87 235 4,174 +27 Hover/Click
Sep22 210826 63.00 63.00 63.00 63.00 -0.85 620 9,258 +130 Hover/Click
Oct22 210826 62.63 62.63 62.63 62.63 -0.84 66 4,412 -3 Hover/Click
Nov22 210826 62.28 62.28 62.28 62.28 -0.83 223 5,938 +134 Hover/Click
Dec22 210826 62.10 62.10 61.88 61.96 -0.82 5,934 88,899 -454 Hover/Click
Jan23 210826 61.58 61.58 61.58 61.58 -0.80 0 1,826 +0 Hover/Click
Total Volume and Open Interest 187,495 553,998 -24  
US Dollar Index(ICE) Weekly Monthly
Sep21 210826 92.825 93.095 92.825 93.077 +0.245 13,702 45,816 +174 Hover/Click
Dec21 210826 92.820 93.075 92.805 93.067 +0.247 558 2,429 +129 Hover/Click
Mar22 210826 92.850 92.988 92.850 92.988 +0.248 28 260 +28 Hover/Click
Total Volume and Open Interest 14,288 48,509 +331  
Australian Dollar(CME) Weekly Monthly
Sep21 210826 72.76 72.81 72.35 72.38 -0.43 66,010 196,367 -5,158 Hover/Click
Dec21 210826 72.80 72.83 72.38 72.41 -0.43 830 1,101 +156 Hover/Click
Mar22 210826 72.45 72.45 72.45 72.45 -0.43 2 48 -1 Hover/Click
Total Volume and Open Interest 66,914 197,636 -4,990  
British Pound(CME) Weekly Monthly
Sep21 210826 137.61 137.69 136.89 136.95 -0.67 73,361 191,278 -871 Hover/Click
Dec21 210826 137.64 137.69 136.93 136.97 -0.67 589 3,320 +179 Hover/Click
Mar22 210826 137.01 137.73 136.99 137.01 -0.67 18 262 -5 Hover/Click
Total Volume and Open Interest 74,005 196,366 -714  
Canadian Dollar(CME) Weekly Monthly
Sep21 210826 79.44 79.45 78.76 78.83 -0.54 70,875 160,165 -4,927 Hover/Click
Dec21 210826 79.44 79.45 78.77 78.82 -0.54 846 9,989 +43 Hover/Click
Mar22 210826 79.41 79.44 78.80 78.83 -0.54 15 864 -2 Hover/Click
Jun22 210826 78.79 79.35 78.79 78.79 -0.54 2 187 +2 Hover/Click
Total Volume and Open Interest 71,805 171,487 -4,876  
Japanese Yen(CME) Weekly Monthly
Sep21 210826 90.91 90.98 90.73 90.90 -0.04 77,262 192,697 -181 Hover/Click
Dec21 210826 90.94 91.04 90.80 90.97 -0.04 211 1,447 -30 Hover/Click
Mar22 210826 91.09 91.14 90.94 91.09 -0.04 0 49 +0 Hover/Click
Total Volume and Open Interest 77,534 194,477 -228  
Swiss Franc(CME) Weekly Monthly
Sep21 210826 109.48 109.51 108.82 108.95 -0.56 12,752 42,902 -667 Hover/Click
Dec21 210826 109.65 109.65 109.09 109.20 -0.56 17 689 +9 Hover/Click
Mar22 210826 109.63 109.63 109.41 109.50 -0.57 0 78 +0 Hover/Click
Total Volume and Open Interest 12,778 43,703 -654  
EuroFX(CME) Weekly Monthly
Sep21 210826 117.76 117.83 117.50 117.55 -0.21 116,765 672,012 -1,285 Hover/Click
Dec21 210826 117.97 118.03 117.71 117.76 -0.21 2,368 14,679 +788 Hover/Click
Mar22 210826 118.02 118.29 117.99 118.03 -0.20 40 9,871 -24 Hover/Click
Total Volume and Open Interest 119,501 698,547 -467  
Mexican Peso(CME) Weekly Monthly
Sep21 210826 493.00 493.50 489.38 490.13 -2.38 43,038 149,011 -3,736 Hover/Click
Dec21 210826 487.25 487.38 483.50 484.13 -2.38 850 3,097 +188 Hover/Click
Total Volume and Open Interest 43,888 152,123 -3,548  
Brazilian Real(CME) Weekly Monthly
Sep21 210826 190.95 191.95 189.75 190.05 -1.80 14,797 29,894 -3,323 Hover/Click
Oct21 210826 191.20 191.20 189.00 189.25 -1.85 2,629 3,332 +1,753  
Nov21 210826 188.40 188.40 188.15 188.40 -1.80 5 52 +0  
Dec21 210826 188.60 188.60 187.20 187.40 -1.80 279 188 +135 Hover/Click
Total Volume and Open Interest 17,710 33,466 -1,435  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210826 163~310 164~060 163~110 164~020 +0~040 499,074 900,599 -207,617 Hover/Click
Dec21 210826 162~130 162~210 161~250 162~160 +0~030 283,362 357,904 +200,390 Hover/Click
Mar22 210826 162~160 162~160 162~160 162~160 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 782,436 1,258,504 -7,227  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210826 133~195 133~220 133~120 133~190 -0~010 1,883,385 3,229,139 -481,791 Hover/Click
Dec21 210826 133~010 133~040 132~255 133~000 -0~015 959,995 946,392 +561,229 Hover/Click
Mar22 210826 132~235 132~235 132~235 132~235 -0~015 0 3 +0 Hover/Click
Total Volume and Open Interest 2,843,380 4,175,534 +79,438  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210826 123~276 123~284 123~230 123~260 -0~016 1,264,350 2,724,586 -456,121 Hover/Click
Dec21 210826 123~122 123~132 123~076 123~106 -0~020 796,198 872,277 +469,651 Hover/Click
Mar22 210826 123~106 123~106 123~106 123~106 -0~020       Hover/Click
Total Volume and Open Interest 2,060,548 3,596,863 +13,530  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210826 110~081 110~087 110~075 110~081 unch 613,113 1,552,561 -196,455 Hover/Click
Dec21 210826 110~031 110~034 110~022 110~027 -0~002 443,310 501,192 +267,908 Hover/Click
Mar22 210826 110~027 110~027 110~027 110~027 -0~002       Hover/Click
Total Volume and Open Interest 1,056,423 2,053,753 +71,453  
Eurodollars(CME) Weekly Monthly
Sep21 210826 99.872 99.875 99.870 99.872 +0.002 54,757 1,016,130 +5,049  
Dec21 210826 99.805 99.810 99.800 99.805 unch 72,302 1,111,384 +1,700  
Mar22 210826 99.840 99.840 99.830 99.840 unch 53,868 925,107 -2,440  
Jun22 210826 99.800 99.800 99.790 99.800 unch 75,327 813,810 -4,154  
Sep22 210826 99.700 99.705 99.690 99.700 unch 86,815 745,247 -5,942  
Dec22 210826 99.545 99.545 99.525 99.535 -0.005 107,880 986,947 +6,554  
Mar23 210826 99.430 99.435 99.405 99.425 -0.005 68,991 990,461 +1,392  
Jun23 210826 99.290 99.295 99.265 99.285 -0.005 82,534 753,749 -36  
Sep23 210826 99.070 99.080 99.045 99.065 -0.005 171,459 730,950 +53,171  
Dec23 210826 98.950 98.960 98.915 98.945 -0.005 179,303 987,011 -6,090  
Mar24 210826 98.850 98.855 98.810 98.840 -0.010 56,900 383,515 +917  
Jun24 210826 98.750 98.760 98.715 98.745 -0.010 50,194 417,072 +3,177  
Sep24 210826 98.665 98.680 98.630 98.665 -0.010 40,844 419,136 -1,675  
Dec24 210826 98.585 98.595 98.545 98.585 -0.010 42,515 902,093 +922  
Mar25 210826 98.535 98.545 98.495 98.535 -0.010 34,507 339,061 +6,569  
Jun25 210826 98.480 98.490 98.435 98.480 -0.010 18,349 196,032 -941  
Sep25 210826 98.430 98.440 98.390 98.430 -0.010 18,452 167,700 +438  
Dec25 210826 98.370 98.380 98.325 98.370 -0.010 22,813 177,932 +2,125  
Total Volume and Open Interest 1,281,347 12,476,842 +63,828  
Ultra T-Bond(CBOT)
Sep21 210826 198~00 198~26 197~02 198~12 +0~22 314,988 956,916 -171,652  
Dec21 210826 196~08 197~00 195~10 196~20 +0~21 231,646 372,134 +166,349  
Mar22 210826 196~20 196~20 196~20 196~20 +0~21        
Total Volume and Open Interest 546,634 1,329,050 -5,303  
Ultra 10-Yr T-Note(CBOT)
Sep21 210826 149~110 149~150 148~280 149~105 unch 561,971 1,088,778 -225,865  
Dec21 210826 147~130 147~190 147~000 147~140 unch 429,998 586,111 +283,202  
Mar22 210826 147~140 147~140 147~140 147~140 unch        
Total Volume and Open Interest 991,969 1,674,889 +57,337  
30 Day Federal Funds(CBOT)
Aug21 210826 99.908 99.908 99.905 99.905 unch 2,312 120,478 -1,072  
Sep21 210826 99.910 99.915 99.910 99.910 unch 9,550 89,916 -3,073  
Oct21 210826 99.915 99.915 99.910 99.915 unch 846 82,121 +35  
Nov21 210826 99.915 99.915 99.910 99.915 unch 1,888 91,956 -637  
Dec21 210826 99.915 99.920 99.910 99.915 unch 1,795 52,252 -312  
Jan22 210826 99.915 99.915 99.910 99.915 unch 1,484 84,297 -1,026  
Total Volume and Open Interest 29,932 1,044,520 -6,055  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210826 152.23 152.25 152.10 152.17 -0.08 518 18,044 +28 Hover/Click
Dec21 210826 152.14 152.14 152.14 152.14 -0.08 0 3 +0 Hover/Click
Mar22 210826 152.14 152.14 152.14 152.14 -0.08       Hover/Click
Total Volume and Open Interest 518 18,047 +28  
Euro-Buxl(EUREX)
Sep21 210826 213.96 214.70 213.28 214.40 +0.22 57,117 336,509 +2,147  
Dec21 210826 213.02 213.04 211.76 212.74 +0.22 99 30,722 -1,004  
Mar22 210826 211.60 211.60 211.60 211.60 +0.22        
Total Volume and Open Interest 57,216 367,231 +1,143  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210826 175.91 176.14 175.71 175.93 -0.05 518,084 1,544,744 +11,370 Hover/Click
Dec21 210826 173.05 173.23 172.80 173.02 -0.05 6,916 50,232 +4,425 Hover/Click
Mar22 210826 175.31 175.31 175.31 175.31 -0.05 1 1 +1 Hover/Click
Total Volume and Open Interest 525,001 1,594,977 +15,796  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210826 135.11 135.19 135.06 135.12 -0.01 293,382 1,420,343 -19,597 Hover/Click
Dec21 210826 135.97 135.97 135.85 135.91 -0.01 17,046 64,960 +9,654 Hover/Click
Mar22 210826 137.12 137.12 137.12 137.12 -0.01       Hover/Click
Total Volume and Open Interest 310,428 1,485,303 -9,943  
Euro-Schatz(EUREX)
Sep21 210826 112.30 112.32 112.29 112.31 +0.00 163,587 1,378,476 -37,560  
Dec21 210826 112.32 112.32 112.31 112.32 unch 10,234 45,317 +6,274  
Mar22 210826 112.31 112.31 112.31 112.31 +0.00        
Total Volume and Open Interest 173,821 1,423,793 -31,286  
3-Mth Euribor(EUREX)
Sep21 210826 100.550 100.550 100.550 100.550 unch 0 1,541 +0  
Dec21 210826 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210826 100.535 100.535 100.535 100.535 unch 0 878 +0  
Total Volume and Open Interest 100 4,113 +100  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210826 129~13 129~19 129~08 129~18 +0~01 661,143 376,851 -225,870 Hover/Click
Dec21 210826 128~11 128~18 128~08 128~17 +0~01 469,013 492,145 +277,533 Hover/Click
Total Volume and Open Interest 1,131,227 869,087 +51,753  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210826 99.93 99.93 99.93 99.93 -0.00 30,412 471,860 -13,083  
Dec21 210826 99.88 99.88 99.88 99.88 -0.00 16,035 469,535 -355  
Mar22 210826 99.71 99.71 99.69 99.69 -0.01 19,878 465,264 -1,211  
Jun22 210826 99.60 99.61 99.58 99.59 -0.02 20,949 301,972 +1,556  
Sep22 210826 99.54 99.54 99.51 99.52 -0.02 51,256 377,215 +17,105  
Dec22 210826 99.49 99.49 99.46 99.47 -0.01 34,398 431,771 +8,659  
Total Volume and Open Interest 315,942 4,562,031 +26,003  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210826 100.550 100.550 100.545 100.545 unch 31,645 406,353 -755  
Dec21 210826 100.545 100.545 100.540 100.545 unch 14,754 412,169 -1,749  
Mar22 210826 100.535 100.540 100.530 100.535 unch 17,835 303,503 -243  
Total Volume and Open Interest 664,585 4,289,557 +3,038  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210826 99.99 99.99 99.98 99.99 unch 870 113,572 -64  
Dec21 210826 99.97 99.98 99.97 99.98 unch 2,460 123,622 +470  
Mar22 210826 99.95 99.95 99.93 99.94 -0.01 4,226 144,168 -35  
Jun22 210826 99.89 99.89 99.87 99.88 -0.01 9,803 161,892 -876  
Sep22 210826 99.79 99.79 99.77 99.78 -0.01 11,486 125,427 +1,805  
Dec22 210826 99.66 99.66 99.64 99.65 -0.02 6,905 100,911 -440  
Mar23 210826 99.53 99.53 99.51 99.52 -0.02 2,294 51,325 -1,620  
Jun23 210826 99.42 99.43 99.41 99.41 -0.02 2,744 52,144 -442  
Sep23 210826 99.33 99.33 99.31 99.31 -0.02 1,318 6,639 +196  
Dec23 210826 99.21 99.21 99.21 99.21 -0.03 350 2,148 +39  
Total Volume and Open Interest 42,456 882,230 -967  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210826 98.85 98.87 98.81 98.83 -0.03 188,307 1,310,538 +20,895  
Dec21 210826 98.78 98.78 98.78 98.78 -0.03 41 41 +41  
Total Volume and Open Interest 188,348 1,310,579 +20,936  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210826 99.73 99.74 99.71 99.71 -0.02 136,626 857,629 -6,616  
Dec21 210826 99.61 99.61 99.61 99.61 -0.02 0 148 +0  
Total Volume and Open Interest 136,626 857,777 -6,616  
Gold(CMX) Weekly Monthly
Aug21 210826 1787.4 1792.2 1781.0 1792.2 +4.0 22 68 -4 Hover/Click
Oct21 210826 1790.5 1798.1 1779.2 1793.0 +4.2 3,634 45,105 +462 Hover/Click
Dec21 210826 1793.0 1800.4 1781.3 1795.2 +4.2 114,785 410,952 -803 Hover/Click
Feb22 210826 1795.2 1802.1 1783.4 1797.2 +4.2 586 24,244 +80 Hover/Click
Apr22 210826 1792.3 1803.0 1786.8 1799.3 +4.3 720 12,336 +332 Hover/Click
Jun22 210826 1798.5 1805.0 1789.9 1800.8 +4.3 370 5,997 +49 Hover/Click
Aug22 210826 1790.0 1802.2 1790.0 1802.2 +4.4 398 1,628 +348 Hover/Click
Oct22 210826 1803.5 1803.5 1803.5 1803.5 +4.4 2 365 +0 Hover/Click
Dec22 210826 1797.9 1804.9 1797.9 1804.9 +4.4 20 2,262 +6 Hover/Click
Feb23 210826 1807.9 1807.9 1807.9 1807.9 +4.4       Hover/Click
Apr23 210826 1811.1 1811.1 1811.1 1811.1 +4.4       Hover/Click
Jun23 210826 1814.3 1814.3 1814.3 1814.3 +4.4 0 8 +0 Hover/Click
Total Volume and Open Interest 121,038 504,735 +283  
Silver(CMX) Weekly Monthly
Sep21 210826 2387.0 2389.5 2342.0 2355.0 -22.5 52,173 42,414 -5,361 Hover/Click
Dec21 210826 2393.0 2394.5 2346.5 2359.6 -22.6 19,862 95,289 +5,327 Hover/Click
Mar22 210826 2377.0 2390.0 2354.0 2364.2 -22.8 665 7,206 +321 Hover/Click
May22 210826 2378.0 2392.5 2364.0 2368.3 -22.5 113 1,714 +76 Hover/Click
Jul22 210826 2371.0 2379.5 2370.5 2372.4 -22.5 41 1,039 +7 Hover/Click
Sep22 210826 2384.5 2384.5 2376.5 2376.5 -22.5 9 208 -2 Hover/Click
Dec22 210826 2382.4 2382.4 2382.4 2382.4 -22.5 3 102 +0 Hover/Click
Total Volume and Open Interest 73,614 149,847 +806  
Platinum(NYMEX) Weekly Monthly
Oct21 210826 993.5 995.7 972.2 975.5 -18.0 10,764 57,745 +178 Hover/Click
Jan22 210826 996.0 996.5 975.2 978.5 -18.0 1,389 5,533 +757 Hover/Click
Apr22 210826 990.5 997.0 977.9 980.9 -18.2 27 401 +0 Hover/Click
Jul22 210826 985.5 985.5 981.2 983.4 -18.3 0 59 +0 Hover/Click
Total Volume and Open Interest 12,182 63,828 +933  
Palladium(NYMEX) Weekly Monthly
Sep21 210826 2427.00 2427.00 2352.00 2388.30 -42.40 3,272 2,842 -737 Hover/Click
Dec21 210826 2426.00 2431.00 2357.50 2392.40 -44.30 2,014 6,289 +513 Hover/Click
Mar22 210826 2382.00 2393.70 2382.00 2393.70 -44.20 2 38 +0 Hover/Click
Total Volume and Open Interest 5,290 9,173 -222  
Copper(CMX) Weekly Monthly
Sep21 210826 426.65 427.40 421.80 424.75 -2.00 50,715 25,481 -6,773 Hover/Click
Dec21 210826 427.80 428.75 423.05 425.95 -1.65 38,806 105,909 +2,906 Hover/Click
Mar22 210826 426.75 427.55 422.50 425.05 -1.95 5,423 37,082 -812 Hover/Click
May22 210826 425.90 426.65 422.60 424.30 -2.10 496 7,379 -27 Hover/Click
Jul22 210826 424.75 425.65 421.60 423.50 -2.10 166 4,908 +21 Hover/Click
Total Volume and Open Interest 96,991 192,968 -4,540  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210826 35384 35441 35146 35160 -200 94,288 106,652 +389 Hover/Click
Dec21 210826 35239 35313 35030 35041 -198 104 1,029 +31 Hover/Click
Mar22 210826 34953 34953 34953 34953 -197 0 11 +0 Hover/Click
Jun22 210826 34835 34835 34835 34835 -197 0 1 +0 Hover/Click
Total Volume and Open Interest 94,392 107,693 +420  
S & P 500(CME) Weekly Monthly
Sep21 210826 4466.50 4466.50 4466.50 4466.50 -26.50 1,613 43,293 +797  
Dec21 210826 4456.75 4456.75 4456.75 4456.75 -26.25        
Mar22 210826 1172.50 1172.50 1172.50 1172.50 -26.50        
Jun22 210826 1162.70 1162.70 1162.70 1162.70 -26.40        
Total Volume and Open Interest 1,613 43,367 +797  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210826 4493.75 4494.25 4465.00 4466.50 -26.50 787,503 2,579,276 -4,758 Hover/Click
Dec21 210826 4483.25 4483.75 4454.50 4456.75 -26.25 13,109 117,479 +11,342 Hover/Click
Mar22 210826 4467.00 4476.75 4448.00 4449.25 -26.50 282 1,902 +162 Hover/Click
Jun22 210826 4439.50 4439.50 4439.50 4439.50 -26.50 4 45,879 +0 Hover/Click
Total Volume and Open Interest 800,898 2,744,903 +6,746  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210826 15367.25 15368.25 15255.25 15274.75 -89.50 365,577 223,959 -3,437 Hover/Click
Dec21 210826 15351.00 15354.25 15245.75 15264.00 -88.75 870 3,114 +164 Hover/Click
Mar22 210826 15270.00 15330.25 15250.50 15261.25 -89.75 122 43 +0 Hover/Click
Total Volume and Open Interest 366,569 227,123 -3,273  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210826 2742.50 2744.10 2710.10 2713.50 -26.00 8,045 43,132 -393 Hover/Click
Dec21 210826 2720.30 2734.30 2705.50 2707.40 -26.10 5 18 -1 Hover/Click
Mar22 210826 2729.00 2729.00 2729.00 2729.00 -25.00       Hover/Click
Total Volume and Open Interest 8,050 43,150 -394  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210826 19.30 20.45 19.25 20.12 +0.89 43,573 141,750 -4,144  
Oct21 210826 21.30 22.20 21.27 21.95 +0.66 25,559 61,783 +4,515  
Nov21 210826 22.17 22.85 22.15 22.61 +0.41 6,390 36,502 +805  
Total Volume and Open Interest 88,510 290,283 +3,357  
S & P 600(CME)
Sep21 210826 1336.50 1336.50 1336.50 1336.50 -15.70        
Dec21 210826 1337.40 1337.40 1337.40 1337.40 -15.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210826 2238.10 2242.80 2208.80 2213.90 -23.40 142,604 449,691 -2,928 Hover/Click
Dec21 210826 2229.70 2237.20 2204.40 2208.90 -23.20 492 2,044 +136 Hover/Click
Mar22 210826 2204.40 2204.40 2204.40 2204.40 -24.60 0 1 +0 Hover/Click
Total Volume and Open Interest 143,096 451,736 -2,792  
Nikkei 225(CME)
Sep21 210826 27810 27820 27605 27655 -150 3,873 16,544 +689  
Dec21 210826 27635 27655 27460 27500 -145 62 2,423 -8  
Total Volume and Open Interest 3,935 18,967 +681  
Nikkei 225(SGX) Weekly Monthly
Sep21 210826 27740 27830 27650 27700 -30 40,425 130,751 +2,343  
Dec21 210826 27530 27585 27465 27520 -30 256 12,609 +109  
Mar22 210826 27485 27485 27485 27485 -25 0 623 +0  
Total Volume and Open Interest 40,681 167,759 +2,452  
Nikkei 225 Mini(JPX)
Sep21 210826 27790 27815 27650 27690 -50 294,436 311,255 -2,914  
Dec21 210826 27565 27630 27455 27500 -40 27,686 17,654 +284  
Mar22 210826 27500 27570 27400 27430 -50 401 3,341 -35  
Total Volume and Open Interest 327,706 352,367 -2,702  
Nikkei 225(JPX)
Sep21 210826 27790 27810 27650 27690 -50 22,923 205,762 -764  
Dec21 210826 27600 27600 27460 27500 -40 1,359 56,970 +301  
Mar22 210826 27490 27490 27400 27430 -50 8 3,523 +0  
Total Volume and Open Interest 24,293 314,996 +101  
Nikkei 225(CME) Yen
Sep21 210826 27800 27810 27600 27650 -150 19,822 50,451 +876  
Dec21 210826 27490 27610 27405 27455 -145 110 2,449 +47  
Mar22 210826 27415 27415 27415 27415 -110        
Total Volume and Open Interest 19,932 52,900 +923  
Nikkei 225(CME) e-Mini Yen
Sep21 210826 27650 27650 27650 27650 -150        
Dec21 210826 27460 27460 27460 27460 -140        
Mar22 210826 27420 27420 27420 27420 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210826 6660.0 6672.0 6615.5 6663.0 -11.0 47,899 275,013 -3,824  
Oct21 210826 6642.0 6647.5 6622.0 6647.5 -11.0 1 35 -2  
Nov21 210826 6641.5 6641.5 6641.5 6641.5 -11.0        
Dec21 210826 6630.0 6630.0 6630.0 6630.0 -13.0 1 28,538 +0  
Mar22 210826 6613.0 6613.0 6613.0 6613.0 -11.0        
Jun22 210826 6481.0 6481.0 6481.0 6481.0 -11.0        
Total Volume and Open Interest 47,901 313,090 -3,826  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210826 25676 25696 25229 25417 -263 126,433 95,036 -3,682  
Sep21 210826 25588 25605 25140 25326 -266 7,141 12,386 +3,105  
Total Volume and Open Interest 133,836 113,529 -494  
DAX(EUREX) Weekly Monthly
Sep21 210826 15837.0 15837.0 15690.0 15797.0 -55.0 47,115 79,054 -2,726  
Dec21 210826 15692.0 15780.0 15692.0 15771.0 -55.0 4 447 -2  
Mar22 210826 15750.0 15750.0 15750.0 15750.0 -55.0 0 54 +0  
Total Volume and Open Interest 47,119 79,555 -2,728  
Mini-DAX(EUREX)
Sep21 210826 15835.0 15835.0 15690.0 15797.0 -55.0 34,302 17,805 -823  
Dec21 210826 15750.0 15791.0 15675.0 15771.0 -55.0 45 478 +1  
Mar22 210826 15696.0 15750.0 15696.0 15750.0 -55.0 8 19 +3  
Total Volume and Open Interest 34,355 18,302 -819  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210826 4172 4174 4139 4168 -9 475,520 2,916,026 +10,405  
Dec21 210826 4130 4145 4115 4141 -11 19,260 241,453 +8,337  
Mar22 210826 4125 4125 4125 4125 -10 0 7,599 +0  
Total Volume and Open Interest 494,780 3,182,474 +18,742  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210826 12347 12421 12314 12393 +33 21,258 142,864 -1,210  
Dec21 210826 12301 12373 12300 12358 +32 46 1,304 +33  
Mar22 210826 12239 12239 12239 12239 +34 0 52 +0  
Total Volume and Open Interest 21,304 144,220 -1,177  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210826 7116.00 7131.00 7077.50 7111.00 -16.00 73,286 601,388 -7,463  
Dec21 210826 7077.00 7078.50 7070.00 7078.50 -15.50 53 3,971 -2  
Mar22 210826 7007.50 7007.50 7007.50 7007.50 -15.00 0 69 +0  
Total Volume and Open Interest 73,339 605,433 -7,465  
SPI 200(SFE) Weekly Monthly
Sep21 210826 7470.0 7477.0 7414.0 7426.0 -46.0 28,360 285,079 +3,089  
Dec21 210826 7397.0 7397.0 7397.0 7397.0 -45.0 0 161 +0  
Mar22 210826 7330.0 7330.0 7330.0 7330.0 -45.0        
Total Volume and Open Interest 28,360 285,240 +3,089  
FTSE MIB(ISE)
Sep21 210826 26000.00 26040.00 25805.00 25863.00 -188.00 11,697 85,333 +138  
Dec21 210826 25535.00 25655.00 25450.00 25476.00 -185.00 10 950 +4  
Mar22 210826 25264.00 25264.00 25264.00 25264.00 -170.00 0 7 +0  
Total Volume and Open Interest 11,707 86,290 +142  
KOSPI 200(KFE)
Sep21 210826 414.50 415.65 409.80 410.50 -2.95 288,390 265,693 -5,468  
Dec21 210826 414.05 415.20 409.50 410.10 -3.00 1,498 32,763 -113  
Mar22 210826 409.55 410.35 406.00 406.75 -2.45 50 2,733 +243  
Total Volume and Open Interest 289,938 318,934 -5,341  
GSCI(CME) Weekly Monthly
Sep21 210826 521.55 525.05 520.20 521.65 -2.70 39 1,696 +19  
Oct21 210826 519.65 523.40 518.70 520.20 -3.40 1 1 +1  
Nov21 210826 522.20 522.20 522.20 522.20 +0.60        
Total Volume and Open Interest 40 1,697 +20  
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