Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210827 1364.25 1368.25 1324.00 1359.25 -8.25 24,442 22,738 -4,156 Hover/Click
Nov21 210827 1324.00 1325.00 1307.50 1323.25 -3.00 91,317 374,897 -1,566 Hover/Click
Jan22 210827 1328.25 1328.50 1312.25 1327.25 -3.00 16,561 76,453 +891 Hover/Click
Mar22 210827 1330.50 1330.50 1315.00 1329.25 -3.00 10,611 104,773 -78 Hover/Click
May22 210827 1331.50 1333.50 1318.75 1333.00 -2.50 5,547 48,108 +1,174 Hover/Click
Jul22 210827 1335.75 1335.75 1321.00 1334.00 -2.50 4,293 27,594 +217 Hover/Click
Aug22 210827 1320.50 1322.50 1310.25 1322.25 -3.25 350 1,927 -24 Hover/Click
Sep22 210827 1285.25 1287.25 1277.50 1287.25 -2.75 145 3,099 +4 Hover/Click
Nov22 210827 1265.50 1267.50 1257.25 1267.25 -1.75 4,444 19,583 +1,401 Hover/Click
Jan23 210827 1258.00 1266.75 1257.00 1266.75 -0.25 242 1,110 +45 Hover/Click
Mar23 210827 1238.00 1249.25 1237.00 1249.25 +1.75 337 1,537 +167 Hover/Click
May23 210827 1239.00 1247.00 1235.50 1247.00 +4.75 72 224 +6 Hover/Click
Jul23 210827 1248.00 1248.00 1238.75 1248.00 +4.75 5 134 +0 Hover/Click
Aug23 210827 1241.50 1241.50 1241.50 1241.50 +4.25       Hover/Click
Total Volume and Open Interest 158,407 682,679 -1,927  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210827 356.20 356.50 352.40 354.20 -2.30 25,258 27,384 -6,826 Hover/Click
Oct21 210827 353.20 353.60 349.10 350.40 -3.20 18,562 41,226 +1,060 Hover/Click
Dec21 210827 355.40 355.90 351.10 352.40 -3.50 32,608 163,769 +740 Hover/Click
Jan22 210827 355.90 356.30 351.80 352.70 -3.40 6,592 33,284 +178 Hover/Click
Mar22 210827 356.20 356.80 352.40 353.40 -2.80 5,099 40,156 -238 Hover/Click
May22 210827 357.90 358.20 354.20 355.10 -2.80 2,685 21,744 +485 Hover/Click
Jul22 210827 360.30 360.70 356.70 357.40 -2.90 1,589 15,258 +203 Hover/Click
Aug22 210827 358.80 359.00 355.60 355.90 -2.80 233 3,409 +38 Hover/Click
Sep22 210827 356.10 356.10 351.70 352.20 -2.30 138 3,013 +28 Hover/Click
Oct22 210827 349.70 351.20 345.40 346.40 -1.20 93 2,820 +34 Hover/Click
Total Volume and Open Interest 93,341 359,880 -4,205  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210827 61.19 61.72 59.74 61.30 -0.03 20,356 27,871 -8,517 Hover/Click
Oct21 210827 60.01 60.91 58.60 60.52 +0.29 22,403 60,094 +4,481 Hover/Click
Dec21 210827 59.78 60.65 58.41 60.34 +0.31 41,136 172,069 -18 Hover/Click
Jan22 210827 59.67 60.43 58.31 60.19 +0.33 7,022 53,174 -794 Hover/Click
Mar22 210827 59.33 59.98 58.01 59.87 +0.35 3,235 39,843 +14 Hover/Click
May22 210827 58.98 59.58 57.64 59.50 +0.33 3,004 26,129 +340 Hover/Click
Jul22 210827 58.55 59.10 57.24 59.05 +0.30 2,913 21,139 +434 Hover/Click
Aug22 210827 57.39 58.51 56.72 58.47 +0.25 826 2,306 +317 Hover/Click
Sep22 210827 56.60 57.84 56.15 57.82 +0.23 346 2,353 +56 Hover/Click
Oct22 210827 56.03 57.21 55.60 57.21 +0.22 185 3,195 -1 Hover/Click
Total Volume and Open Interest 101,995 422,081 -3,547  
Canola(WCE) Weekly Monthly
Nov21 210827 913.8 916.4 904.3 912.7 -1.4 10,979 117,761 -1,096 Hover/Click
Jan22 210827 897.9 897.9 883.2 890.1 -4.8 5,025 60,697 +457 Hover/Click
Mar22 210827 864.5 865.7 852.7 861.0 -5.0 2,940 23,959 +1,151 Hover/Click
May22 210827 838.2 838.2 820.4 829.8 -5.1 1,908 8,530 +654 Hover/Click
Jul22 210827 803.6 803.6 785.0 795.6 -4.4 713 6,544 +442 Hover/Click
Total Volume and Open Interest 21,566 219,140 +1,609  
Corn(CBOT) Weekly Monthly
Sep21 210827 553.00 558.75 548.75 558.00 +5.25 80,083 99,734 -14,655 Hover/Click
Dec21 210827 550.75 554.50 544.25 553.75 +3.00 145,502 785,709 +3,840 Hover/Click
Mar22 210827 557.25 561.25 551.00 560.25 +3.00 31,584 215,104 +4,098 Hover/Click
May22 210827 561.25 565.00 555.25 564.25 +3.25 14,563 114,608 +3,302 Hover/Click
Jul22 210827 558.75 562.75 553.25 561.50 +3.00 10,369 93,962 +1,311 Hover/Click
Sep22 210827 522.50 525.75 518.75 525.25 +1.50 5,599 42,693 -472 Hover/Click
Dec22 210827 513.75 515.50 509.50 514.50 -0.50 10,575 82,290 +2,695 Hover/Click
Mar23 210827 519.25 522.25 516.75 521.50 -0.25 154 3,074 +2 Hover/Click
May23 210827 524.75 525.50 521.50 525.50 -0.25 2 299 +1 Hover/Click
Jul23 210827 525.25 528.50 523.25 527.75 -0.25 21 1,234 +11 Hover/Click
Total Volume and Open Interest 298,704 1,443,949 +185  
Wheat(CBOT) Weekly Monthly
Sep21 210827 725.75 731.25 717.75 718.50 -6.75 21,990 36,728 -5,447 Hover/Click
Dec21 210827 740.50 745.00 731.75 732.50 -6.75 60,002 216,156 +3,329 Hover/Click
Mar22 210827 751.50 756.75 744.50 745.25 -6.00 14,635 72,363 +641 Hover/Click
May22 210827 756.25 759.50 748.75 749.50 -5.50 4,088 20,366 +369 Hover/Click
Jul22 210827 720.00 723.25 714.50 718.50 -2.00 1,856 29,454 -3 Hover/Click
Sep22 210827 720.00 724.25 715.25 719.75 -1.50 154 4,616 +14 Hover/Click
Total Volume and Open Interest 103,571 396,073 -906  
Wheat(KCBT) Weekly Monthly
Sep21 210827 715.50 723.00 709.00 712.25 -3.25 13,831 12,888 -5,520 Hover/Click
Dec21 210827 728.25 735.50 721.50 724.00 -4.25 28,532 134,865 +595 Hover/Click
Mar22 210827 736.75 744.25 730.25 732.75 -4.25 8,696 54,461 +1,195 Hover/Click
May22 210827 743.00 744.25 733.25 735.00 -4.00 1,000 13,194 +354 Hover/Click
Jul22 210827 712.00 717.25 709.50 712.00 -2.00 850 10,254 +57 Hover/Click
Sep22 210827 713.75 719.50 712.00 714.75 -1.50 55 1,312 +20 Hover/Click
Dec22 210827 723.00 726.75 718.50 721.75 -0.50 52 2,056 +9 Hover/Click
Total Volume and Open Interest 53,016 229,336 -3,290  
Wheat(MGE) Weekly Monthly
Sep21 210827 928.50 938.50 928.00 936.25 +7.75 4,841 7,704 -2,871 Hover/Click
Dec21 210827 911.75 919.25 910.00 917.75 +6.25 7,940 44,295 +1,080 Hover/Click
Mar22 210827 899.50 905.00 897.75 902.75 +3.25 1,595 13,117 +45 Hover/Click
May22 210827 886.25 891.75 883.25 889.75 +2.00 379 3,566 +30 Hover/Click
Jul22 210827 871.00 874.75 868.25 874.25 +5.00 131 1,156 +7 Hover/Click
Sep22 210827 780.00 789.00 779.00 782.25 +2.25 100 1,112 +16 Hover/Click
Total Volume and Open Interest 14,987 71,347 -1,694  
Oats(CBOT) Weekly Monthly
Sep21 210827 509.75 520.25 509.75 518.00 +8.75 30 162 -6 Hover/Click
Dec21 210827 510.50 522.75 510.50 521.75 +10.75 380 4,266 +67 Hover/Click
Mar22 210827 508.25 517.75 508.25 517.50 +9.25 20 328 +5 Hover/Click
May22 210827 510.75 514.25 510.75 514.25 +8.25 3 83 +0 Hover/Click
Total Volume and Open Interest 440 4,902 +70  
Rough Rice(CBOT) Weekly Monthly
Sep21 210827 13.30 13.39 13.19 13.23 -0.08 290 1,261 -210 Hover/Click
Nov21 210827 13.53 13.60 13.40 13.45 -0.10 438 5,867 +196 Hover/Click
Jan22 210827 13.68 13.68 13.60 13.61 -0.06 4 296 +0 Hover/Click
Mar22 210827 13.71 13.71 13.71 13.71 -0.02 8 261 +6 Hover/Click
Total Volume and Open Interest 740 7,687 -8  
Live Cattle(CME) Weekly Monthly
Aug21 210827 123.150 123.400 120.180 122.000 -1.285 1,016 1,510 -556 Hover/Click
Oct21 210827 129.800 130.075 128.350 129.130 -0.470 24,960 123,534 -1,378 Hover/Click
Dec21 210827 135.630 136.035 134.550 135.325 -0.305 15,389 79,151 +2,249 Hover/Click
Feb22 210827 138.950 139.285 138.235 138.950 -0.050 8,760 52,199 +772 Hover/Click
Apr22 210827 141.600 142.130 141.080 141.880 +0.095 4,829 36,651 +853 Hover/Click
Jun22 210827 135.985 136.485 135.500 136.235 +0.235 1,483 12,176 +364 Hover/Click
Total Volume and Open Interest 56,936 310,569 +2,462  
Feeder Cattle(CME) Weekly Monthly
Sep21 210827 165.130 165.350 163.580 164.650 +0.200 3,263 8,118 -393 Hover/Click
Oct21 210827 168.500 169.200 167.235 168.435 +0.150 5,470 19,921 -350 Hover/Click
Nov21 210827 169.850 170.685 168.785 169.950 +0.300 2,019 8,738 +143 Hover/Click
Jan22 210827 168.900 169.700 167.950 169.150 +0.415 986 6,181 +274 Hover/Click
Mar22 210827 169.000 169.450 167.850 168.880 +0.445 276 3,772 +95 Hover/Click
Apr22 210827 169.750 170.130 168.630 169.750 +0.500 56 952 +15 Hover/Click
May22 210827 170.185 170.630 169.330 170.400 +0.350 40 1,115 +9 Hover/Click
Total Volume and Open Interest 13,030 51,455 -247  
Lean Hogs(CME) Weekly Monthly
Oct21 210827 88.330 90.900 88.330 90.730 +2.830 15,951 99,136 -156 Hover/Click
Dec21 210827 81.630 83.480 81.630 83.050 +1.650 7,268 75,244 +877 Hover/Click
Feb22 210827 83.400 84.900 83.400 84.330 +1.100 4,027 42,615 +260 Hover/Click
Apr22 210827 84.750 86.200 84.750 85.750 +1.000 1,754 28,164 +121 Hover/Click
May22 210827 88.700 88.780 88.300 88.600 +1.250 7 733 +0  
Jun22 210827 92.350 93.400 92.350 92.950 +1.000 1,029 14,837 +178 Hover/Click
Jul22 210827 91.830 92.730 91.830 92.450 +1.000 720 4,090 +363 Hover/Click
Aug22 210827 89.830 90.480 89.580 90.280 +0.750 266 2,351 +140 Hover/Click
Total Volume and Open Interest 31,022 268,053 +1,783  
Class III Milk(CME) Weekly Monthly
Aug21 210827 15.97 15.98 15.97 15.98 unch 125 4,284 +1 Hover/Click
Sep21 210827 17.07 17.09 16.74 16.76 -0.31 382 4,537 -133 Hover/Click
Oct21 210827 16.97 16.97 16.52 16.54 -0.36 361 4,662 +210 Hover/Click
Nov21 210827 17.14 17.18 17.00 17.04 -0.11 15 2,939 +11 Hover/Click
Dec21 210827 17.27 17.29 17.22 17.22 -0.05 4 2,345 -4 Hover/Click
Jan22 210827 17.19 17.19 17.12 17.17 +0.02 28 1,501 +11 Hover/Click
Feb22 210827 17.21 17.22 17.20 17.20 -0.05 28 1,240 +13 Hover/Click
Mar22 210827 17.33 17.33 17.33 17.33 +0.01 29 1,119 +12 Hover/Click
Apr22 210827 17.40 17.42 17.40 17.40 unch 32 678 +19 Hover/Click
May22 210827 17.45 17.45 17.41 17.41 unch 30 682 +16 Hover/Click
Jun22 210827 17.43 17.43 17.43 17.43 +0.01 30 618 +11 Hover/Click
Jul22 210827 17.50 17.51 17.50 17.51 +0.01 18 207 +9 Hover/Click
Aug22 210827 17.62 17.62 17.62 17.62 unch 19 218 +16 Hover/Click
Total Volume and Open Interest 1,187 25,698 +230  
Cocoa(ICE) Weekly Monthly
Sep21 210827 2602 2602 2602 2602 -41 0 1,097 -62 Hover/Click
Dec21 210827 2607 2634 2572 2582 -41 17,213 104,620 +1,045 Hover/Click
Mar22 210827 2632 2648 2589 2601 -37 9,313 48,438 +5 Hover/Click
May22 210827 2623 2641 2584 2597 -34 4,323 24,100 +19 Hover/Click
Jul22 210827 2615 2629 2573 2587 -32 1,878 11,635 -354 Hover/Click
Sep22 210827 2603 2621 2568 2579 -34 918 11,241 +583 Hover/Click
Dec22 210827 2615 2615 2569 2573 -34 632 16,211 +385 Hover/Click
Total Volume and Open Interest 34,425 224,230 +1,623  
Coffee "C"(ICE) Weekly Monthly
Sep21 210827 186.05 189.60 186.05 189.50 +3.85 40 286 -458 Hover/Click
Dec21 210827 187.50 194.15 187.25 192.20 +4.20 14,860 140,015 -669 Hover/Click
Mar22 210827 190.05 196.65 189.85 194.75 +4.10 8,729 71,258 -1,081 Hover/Click
May22 210827 190.85 197.65 190.85 195.80 +4.20 4,070 28,183 +251 Hover/Click
Jul22 210827 191.45 198.20 191.45 196.45 +4.30 1,114 10,217 -18 Hover/Click
Sep22 210827 192.40 198.70 192.40 196.95 +4.35 446 8,032 +96 Hover/Click
Total Volume and Open Interest 29,630 278,343 -1,855  
Orange Juice(ICE) Weekly Monthly
Sep21 210827 145.00 145.55 142.70 143.75 +0.05 316 1,506 -243 Hover/Click
Nov21 210827 148.40 148.95 145.45 147.25 +0.05 850 9,779 +287 Hover/Click
Jan22 210827 148.35 148.35 146.85 146.85 -0.30 33 959 -2 Hover/Click
Mar22 210827 147.00 147.10 145.90 145.90 -0.95 8 116 -3 Hover/Click
May22 210827 145.40 145.40 145.40 145.40 -1.00 0 39 +0 Hover/Click
Jul22 210827 146.85 146.85 146.85 146.85 -1.00 0 1 +0 Hover/Click
Total Volume and Open Interest 1,207 12,400 +39  
Sugar #11(ICE) Weekly Monthly
Oct21 210827 19.68 20.10 19.62 20.04 +0.36 37,508 406,861 -1,937 Hover/Click
Mar22 210827 20.37 20.73 20.31 20.68 +0.34 19,631 270,506 -2 Hover/Click
May22 210827 19.52 19.90 19.50 19.86 +0.34 7,778 124,822 +233 Hover/Click
Jul22 210827 18.59 18.95 18.59 18.92 +0.32 4,210 99,178 +458 Hover/Click
Oct22 210827 18.19 18.52 18.19 18.50 +0.29 2,900 75,928 +90 Hover/Click
Mar23 210827 18.19 18.46 18.16 18.44 +0.26 2,200 32,454 +379 Hover/Click
May23 210827 17.15 17.31 17.10 17.30 +0.16 618 14,615 +105 Hover/Click
Jul23 210827 16.24 16.36 16.16 16.36 +0.14 114 19,121 +28 Hover/Click
Total Volume and Open Interest 75,113 1,062,839 -539  
London Cocoa(LCE) Weekly Monthly
Sep21 210827 1740 1747 1729 1732 -13 1,522 36,971 -147 Hover/Click
Dec21 210827 1793 1800 1778 1781 -16 7,160 92,304 +126 Hover/Click
Mar22 210827 1792 1796 1780 1784 -9 4,785 72,081 +771 Hover/Click
May22 210827 1786 1789 1775 1778 -9 2,683 36,541 -124 Hover/Click
Jul22 210827 1766 1770 1758 1762 -8 1,552 20,693 +345 Hover/Click
Sep22 210827 1754 1762 1749 1754 -7 1,325 25,900 +561 Hover/Click
Dec22 210827 1745 1755 1740 1746 -7 531 14,736 +226 Hover/Click
Total Volume and Open Interest 19,621 303,251 +1,817  
London Sugar(LCE) Weekly Monthly
Oct21 210827 477.20 489.60 477.20 487.40 +10.20 2,806 28,468 -738 Hover/Click
Dec21 210827 500.50 510.20 500.30 509.50 +9.10 2,431 24,288 -4 Hover/Click
Mar22 210827 509.50 519.00 509.50 518.50 +9.00 729 15,513 +96 Hover/Click
May22 210827 507.90 514.00 507.90 513.80 +8.50 242 8,867 -46 Hover/Click
Aug22 210827 497.70 501.00 496.50 501.00 +6.40 86 6,390 +14 Hover/Click
Total Volume and Open Interest 6,331 87,746 -676  
Cotton(ICE) Weekly Monthly
Oct21 210827 95.19 96.31 95.15 96.27 +0.91 8 346 +4 Hover/Click
Dec21 210827 94.10 94.98 93.55 94.84 +0.68 12,510 157,591 -163 Hover/Click
Mar22 210827 93.15 93.92 92.71 93.83 +0.63 2,955 62,809 +86 Hover/Click
May22 210827 92.29 93.23 92.21 93.18 +0.52 1,207 16,394 +212 Hover/Click
Jul22 210827 90.72 91.56 90.71 91.55 +0.47 704 13,969 +117 Hover/Click
Oct22 210827 86.19 86.19 86.19 86.19 +0.21 0 4 +0 Hover/Click
Total Volume and Open Interest 17,742 269,844 +398  
Lumber(CME) Weekly Monthly
Sep21 210827 504.5 504.9 475.5 485.2 -9.9 201 1,022 -51  
Nov21 210827 528.8 530.0 501.8 517.7 -3.2 160 1,171 +52  
Jan22 210827 537.0 540.5 523.0 532.9 -4.8 30 251 +14  
Mar22 210827 539.7 539.7 539.7 539.7 -3.6 0 43 +0  
May22 210827 569.9 569.9 569.9 569.9 -6.9 0 17 +0  
Jul22 210827 555.1 555.1 555.1 555.1 -6.9        
Sep22 210827 555.1 555.1 555.1 555.1 -6.9        
Total Volume and Open Interest 391 2,504 +15  
Crude Oil(NYM) Weekly Monthly
Oct21 210827 67.75 69.05 67.52 68.74 +1.32 353,742 356,949 +1,698 Hover/Click
Nov21 210827 67.47 68.69 67.18 68.48 +1.38 107,202 246,747 +3,291 Hover/Click
Dec21 210827 67.08 68.24 66.78 68.11 +1.42 100,402 254,944 -183 Hover/Click
Jan22 210827 66.65 67.80 66.36 67.70 +1.42 26,563 106,374 +1,917 Hover/Click
Feb22 210827 66.06 67.32 66.06 67.25 +1.40 15,304 63,880 +901 Hover/Click
Mar22 210827 65.81 66.88 65.78 66.82 +1.38 21,035 106,522 +242 Hover/Click
Apr22 210827 65.30 66.40 65.30 66.39 +1.37 4,642 45,203 +253 Hover/Click
May22 210827 64.71 65.99 64.71 65.97 +1.35 4,966 53,306 +579 Hover/Click
Jun22 210827 64.61 65.58 64.26 65.54 +1.34 27,844 142,257 +526 Hover/Click
Jul22 210827 64.20 65.10 64.20 65.10 +1.32 4,076 42,639 +1,396 Hover/Click
Aug22 210827 63.77 64.67 63.77 64.67 +1.29 1,867 38,053 -155 Hover/Click
Sep22 210827 63.95 64.26 63.86 64.26 +1.26 4,991 56,505 +1,225 Hover/Click
Oct22 210827 63.87 63.87 63.87 63.87 +1.24 1,404 20,102 -197 Hover/Click
Nov22 210827 63.40 63.51 63.40 63.51 +1.23 1,429 28,322 -3 Hover/Click
Dec22 210827 62.32 63.18 62.00 63.16 +1.20 24,228 180,329 -849 Hover/Click
Jan23 210827 62.75 62.75 62.75 62.75 +1.17 205 18,603 +14 Hover/Click
Total Volume and Open Interest 711,086 2,055,220 +12,341  
e-miNY Crude Oil(NYM)
Oct21 210827 67.750 69.050 67.525 68.750 +1.325 18,055 2,042 -3  
Nov21 210827 67.475 68.675 67.200 68.475 +1.375 1,418 386 +48  
Dec21 210827 67.050 68.225 66.800 68.100 +1.400 204 570 -9  
Jan22 210827 67.400 67.775 67.075 67.700 +1.425 9 47 +2  
Feb22 210827 66.700 67.250 66.625 67.250 +1.400 16 21 -4  
Mar22 210827 66.125 66.825 66.125 66.825 +1.375 5 34 -3  
Apr22 210827 65.150 66.400 65.150 66.400 +1.375 4 67 +3  
May22 210827 65.900 65.975 65.700 65.975 +1.350 1 16 +1  
Jun22 210827 65.550 65.550 65.550 65.550 +1.350 4 89 -1  
Jul22 210827 64.850 65.100 64.850 65.100 +1.325 0 15 +0  
Total Volume and Open Interest 19,723 3,441 +39  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210827 208.01 211.75 207.05 210.92 +2.60 35,742 27,439 -8,585 Hover/Click
Oct21 210827 207.55 211.52 206.85 210.70 +2.59 89,001 115,816 +2,987 Hover/Click
Nov21 210827 207.45 211.11 206.51 210.31 +2.59 31,942 57,552 +3,342 Hover/Click
Dec21 210827 206.77 210.67 206.16 209.87 +2.62 36,951 51,107 +1,559 Hover/Click
Jan22 210827 207.23 210.08 205.64 209.37 +2.67 9,469 23,458 +161 Hover/Click
Feb22 210827 205.63 209.12 204.81 208.52 +2.68 5,072 14,036 -957 Hover/Click
Mar22 210827 205.83 208.00 203.66 207.34 +2.70 5,435 25,547 -68 Hover/Click
Apr22 210827 203.50 206.10 203.50 205.59 +2.69 1,559 6,430 +317 Hover/Click
May22 210827 202.73 204.70 202.73 204.34 +2.62 1,402 5,506 +160 Hover/Click
Jun22 210827 202.23 203.95 200.08 203.45 +2.53 4,588 28,374 +723 Hover/Click
Jul22 210827 202.18 203.40 202.18 203.26 +2.47 1,011 4,037 -4 Hover/Click
Aug22 210827 202.00 203.37 202.00 203.17 +2.42 725 2,556 +119 Hover/Click
Sep22 210827 203.50 203.50 203.18 203.18 +2.39 394 3,034 +107 Hover/Click
Oct22 210827 203.00 203.50 203.00 203.28 +2.38 353 2,395 +81 Hover/Click
Total Volume and Open Interest 224,533 392,163 -63  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210827 225.70 229.74 225.12 227.42 +1.88 57,790 36,047 -12,314 Hover/Click
Oct21 210827 209.23 213.18 208.91 211.96 +2.73 138,199 138,949 +211 Hover/Click
Nov21 210827 202.07 205.90 201.71 204.72 +2.62 63,688 49,303 +1,542 Hover/Click
Dec21 210827 198.38 201.70 197.50 200.61 +2.73 43,005 55,632 +2,201 Hover/Click
Jan22 210827 198.11 199.92 197.61 198.84 +2.76 13,262 15,824 +140 Hover/Click
Feb22 210827 196.36 199.44 196.36 198.59 +2.75 4,207 7,479 +562 Hover/Click
Mar22 210827 198.82 200.12 198.49 199.37 +2.75 3,137 13,499 -204 Hover/Click
Apr22 210827 210.92 211.91 210.50 211.14 +2.87 896 6,532 -124 Hover/Click
May22 210827 210.64 211.81 210.64 211.09 +2.98 1,482 3,456 -331 Hover/Click
Jun22 210827 209.15 210.52 209.15 209.89 +3.01 1,350 4,578 +9 Hover/Click
Total Volume and Open Interest 327,756 341,528 -8,079  
e-miNY RBOB Gasoline(NYM)
Sep21 210827 227.42 227.42 227.42 227.42 +1.88 0 4 +0  
Oct21 210827 211.96 211.96 211.96 211.96 +2.73        
Nov21 210827 204.72 204.72 204.72 204.72 +2.62        
Dec21 210827 200.61 200.61 200.61 200.61 +2.73        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Sep21 210827 4.202 4.397 4.197 4.370 +0.186 39,372 13,580 -4,095 Hover/Click
Oct21 210827 4.237 4.417 4.221 4.388 +0.177 132,020 244,268 +2,012 Hover/Click
Nov21 210827 4.285 4.463 4.270 4.434 +0.173 32,967 197,239 +155 Hover/Click
Dec21 210827 4.380 4.549 4.368 4.522 +0.162 19,123 87,035 -218 Hover/Click
Jan22 210827 4.437 4.607 4.428 4.574 +0.155 30,129 145,240 +641 Hover/Click
Feb22 210827 4.357 4.512 4.341 4.480 +0.149 9,328 55,558 +294 Hover/Click
Mar22 210827 4.036 4.164 4.020 4.140 +0.121 16,977 107,511 +316 Hover/Click
Apr22 210827 3.405 3.487 3.395 3.472 +0.072 13,186 111,005 +63 Hover/Click
May22 210827 3.320 3.392 3.310 3.379 +0.063 6,496 101,697 +144 Hover/Click
Jun22 210827 3.345 3.416 3.341 3.405 +0.061 3,567 32,343 +728 Hover/Click
Jul22 210827 3.376 3.448 3.372 3.436 +0.059 2,445 27,061 +13 Hover/Click
Aug22 210827 3.383 3.456 3.379 3.443 +0.058 936 26,100 +13 Hover/Click
Sep22 210827 3.372 3.446 3.372 3.432 +0.057 1,436 28,027 +363 Hover/Click
Oct22 210827 3.397 3.475 3.396 3.459 +0.058 5,537 72,347 +511 Hover/Click
Nov22 210827 3.471 3.542 3.464 3.523 +0.057 1,314 29,218 -436 Hover/Click
Dec22 210827 3.594 3.663 3.589 3.651 +0.058 1,005 24,216 -17 Hover/Click
Total Volume and Open Interest 319,152 1,392,344 +543  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210827 71.53 72.76 71.17 72.70 +1.63 242,068 186,786 -37,680 Hover/Click
Nov21 210827 70.61 71.75 70.23 71.70 +1.52 281,567 542,247 +22,605 Hover/Click
Dec21 210827 69.98 71.11 69.62 71.05 +1.48 200,151 339,569 +11,695 Hover/Click
Jan22 210827 69.43 70.54 69.06 70.47 +1.45 66,282 150,971 +5,872 Hover/Click
Feb22 210827 68.84 70.04 68.60 69.97 +1.43 35,541 94,586 +499 Hover/Click
Mar22 210827 68.37 69.57 68.15 69.53 +1.42 34,232 113,443 -4,125 Hover/Click
Apr22 210827 68.05 69.20 67.84 69.14 +1.40 10,149 43,671 -439 Hover/Click
May22 210827 67.90 68.80 67.67 68.78 +1.38 9,163 54,981 -778 Hover/Click
Jun22 210827 67.30 68.48 67.12 68.43 +1.35 33,714 159,095 +1,148 Hover/Click
Jul22 210827 67.28 68.08 67.26 68.08 +1.32 4,721 40,517 +2,151 Hover/Click
Aug22 210827 67.62 67.76 67.62 67.76 +1.30 1,894 30,300 +57 Hover/Click
Sep22 210827 67.45 67.45 67.45 67.45 +1.28 2,257 44,110 -103 Hover/Click
Oct22 210827 67.14 67.14 67.14 67.14 +1.26 652 26,995 -177 Hover/Click
Nov22 210827 66.82 66.82 66.82 66.82 +1.24 614 24,949 +32 Hover/Click
Total Volume and Open Interest 972,598 2,350,151 -3,577  
Gas Oil(ICE) Weekly Monthly
Sep21 210827 591.50 600.75 588.25 598.50 +9.75 61,467 163,217 -5,921 Hover/Click
Oct21 210827 591.50 600.50 588.50 598.50 +9.25 100,485 228,057 +10,567 Hover/Click
Nov21 210827 588.50 597.25 585.25 595.50 +9.25 55,365 134,172 -489 Hover/Click
Dec21 210827 584.25 593.00 581.25 591.25 +9.00 70,693 176,728 -320 Hover/Click
Jan22 210827 579.50 590.00 579.00 588.25 +8.50 16,762 70,903 -858 Hover/Click
Feb22 210827 579.75 588.00 576.75 586.50 +8.25 6,648 22,165 -281 Hover/Click
Mar22 210827 577.75 586.25 576.00 584.75 +8.50 7,851 30,323 -382 Hover/Click
Apr22 210827 574.00 584.00 574.00 582.50 +8.25 3,125 13,667 +270 Hover/Click
May22 210827 575.25 582.00 574.50 580.25 +8.00 1,667 14,456 +88 Hover/Click
Jun22 210827 572.00 580.00 572.00 578.25 +8.00 7,378 66,598 -638 Hover/Click
Total Volume and Open Interest 341,915 1,023,126 +869  
Ethanol(CBOT)
Sep21 210827 2.220 2.220 2.220 2.220 unch        
Oct21 210827 2.207 2.207 2.207 2.207 unch        
Nov21 210827 2.207 2.207 2.207 2.207 unch        
Dec21 210827 2.207 2.207 2.207 2.207 unch        
Jan22 210827 2.137 2.137 2.137 2.137 unch        
Feb22 210827 2.137 2.137 2.137 2.137 unch        
Mar22 210827 2.137 2.137 2.137 2.137 unch        
Apr22 210827 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210827 67.85 69.05 67.54 68.74 +1.32 39,876 85,509 -4,336 Hover/Click
Nov21 210827 67.52 68.69 67.24 68.48 +1.38 42,874 58,832 +213 Hover/Click
Dec21 210827 67.10 68.20 66.82 68.11 +1.42 48,488 96,219 -328 Hover/Click
Jan22 210827 66.40 67.75 66.40 67.70 +1.42 20,295 21,701 +520 Hover/Click
Feb22 210827 66.73 67.30 66.56 67.25 +1.40 8,765 9,669 +99 Hover/Click
Mar22 210827 66.46 66.86 66.41 66.82 +1.38 4,947 23,762 +77 Hover/Click
Apr22 210827 66.01 66.39 66.01 66.39 +1.37 664 11,595 -132 Hover/Click
May22 210827 65.55 65.97 65.50 65.97 +1.35 349 7,483 -7 Hover/Click
Jun22 210827 64.70 65.54 64.70 65.54 +1.34 5,583 48,021 +446 Hover/Click
Jul22 210827 65.10 65.10 65.10 65.10 +1.32 271 3,808 -29 Hover/Click
Aug22 210827 64.67 64.67 64.67 64.67 +1.29 201 4,217 +43 Hover/Click
Sep22 210827 64.26 64.26 64.26 64.26 +1.26 833 9,224 -34 Hover/Click
Oct22 210827 63.87 63.87 63.87 63.87 +1.24 33 4,416 +4 Hover/Click
Nov22 210827 63.51 63.51 63.51 63.51 +1.23 66 5,972 +34 Hover/Click
Dec22 210827 63.16 63.16 63.16 63.16 +1.20 7,424 88,363 -536 Hover/Click
Jan23 210827 62.75 62.75 62.75 62.75 +1.17 0 1,826 +0 Hover/Click
Total Volume and Open Interest 182,423 550,507 -3,491  
US Dollar Index(ICE) Weekly Monthly
Sep21 210827 93.075 93.195 92.630 92.695 -0.382 18,281 46,597 +781 Hover/Click
Dec21 210827 93.080 93.180 92.630 92.695 -0.372 467 2,577 +148 Hover/Click
Mar22 210827 92.990 92.990 92.575 92.620 -0.368 34 292 +32 Hover/Click
Total Volume and Open Interest 18,783 49,471 +962  
Australian Dollar(CME) Weekly Monthly
Sep21 210827 72.39 73.17 72.23 73.13 +0.75 66,869 192,756 -3,611 Hover/Click
Dec21 210827 72.47 73.20 72.26 73.16 +0.75 445 1,268 +167 Hover/Click
Mar22 210827 73.00 73.22 72.33 73.20 +0.75 0 48 +0 Hover/Click
Total Volume and Open Interest 67,327 194,192 -3,444  
British Pound(CME) Weekly Monthly
Sep21 210827 136.98 137.83 136.80 137.69 +0.74 63,865 190,803 -475 Hover/Click
Dec21 210827 136.91 137.82 136.82 137.71 +0.74 138 3,344 +24 Hover/Click
Mar22 210827 136.95 137.88 136.88 137.75 +0.74 0 262 +0 Hover/Click
Total Volume and Open Interest 64,416 195,509 -857  
Canadian Dollar(CME) Weekly Monthly
Sep21 210827 78.82 79.33 78.69 79.24 +0.41 63,359 157,517 -2,648 Hover/Click
Dec21 210827 78.85 79.31 78.68 79.23 +0.41 567 10,206 +217 Hover/Click
Mar22 210827 79.10 79.32 78.71 79.24 +0.41 2 866 +2 Hover/Click
Jun22 210827 79.21 79.27 78.72 79.21 +0.42 0 187 +0 Hover/Click
Total Volume and Open Interest 63,957 169,053 -2,434  
Japanese Yen(CME) Weekly Monthly
Sep21 210827 90.87 91.11 90.66 91.06 +0.16 84,401 193,017 +320 Hover/Click
Dec21 210827 90.93 91.17 90.77 91.13 +0.16 241 1,462 +15 Hover/Click
Mar22 210827 91.17 91.28 90.87 91.25 +0.16 16 37 -12 Hover/Click
Total Volume and Open Interest 84,700 194,804 +327  
Swiss Franc(CME) Weekly Monthly
Sep21 210827 109.03 109.86 108.74 109.77 +0.82 17,480 42,563 -339 Hover/Click
Dec21 210827 109.23 110.09 109.00 110.02 +0.82 26 692 +3 Hover/Click
Mar22 210827 110.32 110.37 109.32 110.32 +0.82 2 78 +0 Hover/Click
Total Volume and Open Interest 17,508 43,367 -336  
EuroFX(CME) Weekly Monthly
Sep21 210827 117.59 118.06 117.38 117.98 +0.43 120,592 672,075 +63 Hover/Click
Dec21 210827 117.80 118.27 117.60 118.19 +0.43 1,856 15,134 +455 Hover/Click
Mar22 210827 118.12 118.54 117.87 118.46 +0.43 23 9,873 +2 Hover/Click
Total Volume and Open Interest 122,560 699,075 +528  
Mexican Peso(CME) Weekly Monthly
Sep21 210827 489.88 494.75 488.38 494.25 +4.13 41,781 147,738 -1,273 Hover/Click
Dec21 210827 485.00 488.75 482.75 488.38 +4.25 431 3,233 +136 Hover/Click
Total Volume and Open Interest 42,219 150,985 -1,138  
Brazilian Real(CME) Weekly Monthly
Sep21 210827 190.30 192.65 189.40 192.55 +2.50 11,192 27,161 -2,733 Hover/Click
Oct21 210827 189.35 191.90 188.95 191.80 +2.55 4,487 5,707 +2,375  
Nov21 210827 190.90 190.95 190.90 190.90 +2.50 0 52 +0  
Dec21 210827 188.10 190.00 188.10 189.90 +2.50 79 234 +46 Hover/Click
Total Volume and Open Interest 15,758 33,154 -312  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210827 163~280 164~260 163~260 164~160 +0~140 777,598 602,424 -298,175 Hover/Click
Dec21 210827 162~100 163~080 162~090 162~300 +0~140 484,891 689,639 +331,735 Hover/Click
Mar22 210827 162~250 162~250 162~000 162~250 +0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 1,262,489 1,292,064 +33,560  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210827 133~165 133~310 133~135 133~285 +0~095 3,159,904 2,204,899 -1,024,240 Hover/Click
Dec21 210827 132~295 133~125 132~260 133~100 +0~100 2,079,908 2,087,263 +1,140,871 Hover/Click
Mar22 210827 133~015 133~015 133~015 133~015 +0~100 0 3 +0 Hover/Click
Total Volume and Open Interest 5,239,812 4,292,165 +116,631  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210827 123~246 124~022 123~226 124~010 +0~070 2,927,744 1,672,047 -1,052,539 Hover/Click
Dec21 210827 123~096 123~190 123~070 123~180 +0~072 2,282,862 2,046,361 +1,174,084 Hover/Click
Mar22 210827 123~180 123~180 123~180 123~180 +0~072       Hover/Click
Total Volume and Open Interest 5,210,606 3,718,408 +121,545  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210827 110~077 110~097 110~076 110~095 +0~014 1,336,117 1,025,002 -527,559 Hover/Click
Dec21 210827 110~025 110~047 110~023 110~045 +0~016 1,072,873 1,011,475 +510,283 Hover/Click
Mar22 210827 110~045 110~045 110~045 110~045 +0~016       Hover/Click
Total Volume and Open Interest 2,408,990 2,036,477 -17,276  
Eurodollars(CME) Weekly Monthly
Sep21 210827 99.875 99.878 99.872 99.878 +0.005 57,640 1,009,935 -6,195  
Dec21 210827 99.805 99.815 99.805 99.815 +0.010 66,406 1,111,999 +615  
Mar22 210827 99.835 99.855 99.835 99.855 +0.015 72,899 924,128 -979  
Jun22 210827 99.800 99.820 99.790 99.815 +0.015 134,293 811,482 -2,328  
Sep22 210827 99.695 99.730 99.685 99.725 +0.025 135,855 742,106 -3,141  
Dec22 210827 99.535 99.580 99.520 99.570 +0.035 186,243 999,195 +12,248  
Mar23 210827 99.420 99.475 99.405 99.460 +0.035 99,220 991,091 +630  
Jun23 210827 99.280 99.340 99.260 99.320 +0.035 149,113 750,839 -2,910  
Sep23 210827 99.060 99.120 99.035 99.105 +0.040 120,770 728,459 -2,491  
Dec23 210827 98.940 99.010 98.910 98.990 +0.045 154,490 999,597 +12,586  
Mar24 210827 98.835 98.905 98.805 98.890 +0.050 93,176 384,398 +883  
Jun24 210827 98.740 98.810 98.710 98.795 +0.050 85,349 411,727 -5,345  
Sep24 210827 98.660 98.730 98.630 98.715 +0.050 79,947 417,013 -2,123  
Dec24 210827 98.575 98.645 98.550 98.635 +0.050 113,030 917,823 +15,730  
Mar25 210827 98.520 98.590 98.500 98.580 +0.045 32,536 341,900 +2,839  
Jun25 210827 98.475 98.535 98.450 98.525 +0.045 35,567 191,733 -4,299  
Sep25 210827 98.425 98.480 98.400 98.475 +0.045 31,691 166,936 -764  
Dec25 210827 98.355 98.420 98.340 98.410 +0.040 36,461 178,392 +460  
Total Volume and Open Interest 1,746,113 12,496,774 +19,932  
Ultra T-Bond(CBOT)
Sep21 210827 198~05 199~30 198~03 199~12 +1~00 711,146 584,947 -371,969  
Dec21 210827 196~11 198~06 196~11 197~20 +1~00 580,463 768,799 +396,665  
Mar22 210827 197~20 197~20 197~20 197~20 +1~00        
Total Volume and Open Interest 1,291,609 1,353,746 +24,696  
Ultra 10-Yr T-Note(CBOT)
Sep21 210827 149~070 149~290 149~040 149~240 +0~135 921,777 625,991 -462,787  
Dec21 210827 147~110 148~020 147~075 147~285 +0~145 751,723 999,232 +413,121  
Mar22 210827 147~285 147~285 147~285 147~285 +0~145        
Total Volume and Open Interest 1,673,500 1,625,223 -49,666  
30 Day Federal Funds(CBOT)
Aug21 210827 99.908 99.908 99.905 99.905 unch 2,405 119,691 -787  
Sep21 210827 99.910 99.920 99.910 99.915 +0.005 4,370 89,565 -351  
Oct21 210827 99.915 99.925 99.910 99.920 +0.005 797 82,108 -13  
Nov21 210827 99.915 99.920 99.910 99.915 unch 922 92,002 +46  
Dec21 210827 99.915 99.920 99.915 99.915 unch 1,914 52,566 +314  
Jan22 210827 99.915 99.920 99.915 99.915 unch 134 84,260 -37  
Total Volume and Open Interest 25,295 1,044,739 +219  
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 210827 214.14 214.40 213.10 214.00 -0.40 103,845 353,307 +16,798  
Dec21 210827 212.58 212.64 211.60 212.34 -0.40 15,617 36,014 +5,292  
Mar22 210827 211.20 211.20 211.20 211.20 -0.40        
Total Volume and Open Interest 119,462 389,321 +22,090  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210827 175.86 176.11 175.66 175.99 +0.06 811,472 1,638,821 +94,077 Hover/Click
Dec21 210827 172.96 173.18 172.74 173.08 +0.06 46,141 82,301 +32,069 Hover/Click
Mar22 210827 175.37 175.37 175.37 175.37 +0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 857,613 1,721,123 +126,146  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210827 135.09 135.17 135.04 135.14 +0.02 463,524 1,464,645 +44,302 Hover/Click
Dec21 210827 135.91 135.94 135.82 135.92 +0.01 39,585 85,439 +20,479 Hover/Click
Mar22 210827 137.14 137.14 137.14 137.14 +0.02       Hover/Click
Total Volume and Open Interest 503,109 1,550,084 +64,781  
Euro-Schatz(EUREX)
Sep21 210827 112.31 112.32 112.30 112.31 -0.00 341,401 1,441,070 +62,594  
Dec21 210827 112.32 112.32 112.32 112.32 unch 25,034 67,426 +22,109  
Mar22 210827 112.31 112.31 112.31 112.31 -0.00        
Total Volume and Open Interest 366,435 1,508,496 +84,703  
3-Mth Euribor(EUREX)
Sep21 210827 100.550 100.550 100.550 100.550 unch 0 1,541 +0  
Dec21 210827 100.540 100.540 100.540 100.540 unch 100 841 +100  
Mar22 210827 100.535 100.535 100.535 100.535 unch 0 878 +0  
Total Volume and Open Interest 100 4,213 +100  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210827 129~22 129~24 129~12 129~22 +0~04 706,541 138,336 -238,515 Hover/Click
Dec21 210827 128~19 128~23 128~11 128~21 +0~04 529,870 689,027 +196,882 Hover/Click
Total Volume and Open Interest 1,240,601 827,450 -41,637  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210827 99.93 99.93 99.93 99.93 unch 11,113 474,570 +2,710  
Dec21 210827 99.88 99.89 99.88 99.88 +0.00 27,034 466,328 -3,207  
Mar22 210827 99.69 99.71 99.69 99.71 +0.01 25,054 470,696 +5,432  
Jun22 210827 99.58 99.61 99.58 99.61 +0.02 25,864 306,451 +4,479  
Sep22 210827 99.52 99.54 99.51 99.54 +0.02 38,407 382,703 +5,488  
Dec22 210827 99.47 99.50 99.47 99.49 +0.01 48,308 438,980 +7,209  
Total Volume and Open Interest 376,901 4,578,120 +16,089  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210827 100.545 100.550 100.545 100.545 unch 21,052 401,096 -5,257  
Dec21 210827 100.540 100.545 100.540 100.540 -0.005 23,030 413,082 +913  
Mar22 210827 100.530 100.535 100.530 100.530 -0.005 27,534 303,287 -216  
Total Volume and Open Interest 742,515 4,268,058 -21,499  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210827 99.98 99.99 99.98 99.99 unch 514 113,699 +127  
Dec21 210827 99.97 99.98 99.97 99.98 unch 1,641 122,715 -907  
Mar22 210827 99.94 99.94 99.93 99.94 unch 5,906 141,080 -3,088  
Jun22 210827 99.88 99.88 99.87 99.88 unch 6,506 161,594 -298  
Sep22 210827 99.77 99.78 99.76 99.78 unch 4,251 126,808 +1,381  
Dec22 210827 99.64 99.65 99.63 99.64 -0.01 3,756 100,390 -521  
Mar23 210827 99.51 99.52 99.50 99.51 -0.01 999 51,616 +291  
Jun23 210827 99.40 99.41 99.39 99.40 -0.01 1,595 51,821 -323  
Sep23 210827 99.30 99.30 99.29 99.29 -0.02 107 6,626 -13  
Dec23 210827 99.20 99.20 99.20 99.20 -0.01 0 2,148 +0  
Total Volume and Open Interest 25,275 878,879 -3,351  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210827 98.82 98.83 98.79 98.83 unch 169,047 1,339,650 +29,112  
Dec21 210827 98.77 98.78 98.77 98.78 unch 1 42 +1  
Total Volume and Open Interest 169,048 1,339,692 +29,113  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210827 99.71 99.71 99.69 99.71 -0.01 109,965 865,044 +7,415  
Dec21 210827 99.61 99.61 99.61 99.61 -0.01 1 149 +1  
Total Volume and Open Interest 109,966 865,193 +7,416  
Gold(CMX) Weekly Monthly
Aug21 210827 1803.4 1816.6 1803.1 1816.6 +24.4 812 365 +297 Hover/Click
Oct21 210827 1792.0 1819.6 1783.8 1817.2 +24.2 6,784 44,275 -830 Hover/Click
Dec21 210827 1795.2 1821.9 1785.2 1819.5 +24.3 163,463 405,782 -5,170 Hover/Click
Feb22 210827 1796.7 1823.7 1788.7 1821.5 +24.3 444 24,266 +22 Hover/Click
Apr22 210827 1800.9 1825.2 1793.7 1823.6 +24.3 113 12,374 +38 Hover/Click
Jun22 210827 1806.4 1827.2 1803.7 1825.1 +24.3 23 5,998 +1 Hover/Click
Aug22 210827 1819.3 1826.5 1819.3 1826.5 +24.3 21 1,626 -2 Hover/Click
Oct22 210827 1817.1 1827.9 1817.1 1827.9 +24.4 0 365 +0 Hover/Click
Dec22 210827 1811.4 1830.0 1800.0 1829.2 +24.3 4 2,264 +2 Hover/Click
Feb23 210827 1832.2 1832.2 1832.2 1832.2 +24.3       Hover/Click
Apr23 210827 1835.4 1835.4 1835.4 1835.4 +24.3       Hover/Click
Jun23 210827 1838.6 1838.6 1838.6 1838.6 +24.3 0 8 +0 Hover/Click
Total Volume and Open Interest 172,572 498,900 -5,835  
Silver(CMX) Weekly Monthly
Sep21 210827 2356.5 2413.5 2330.5 2406.2 +51.2 56,579 31,818 -10,596 Hover/Click
Dec21 210827 2361.0 2418.0 2335.5 2411.0 +51.4 32,159 104,352 +9,063 Hover/Click
Mar22 210827 2385.0 2420.5 2340.5 2415.8 +51.6 707 7,508 +302 Hover/Click
May22 210827 2370.0 2419.9 2353.5 2419.9 +51.6 82 1,717 +3 Hover/Click
Jul22 210827 2358.0 2431.5 2358.0 2424.1 +51.7 52 1,052 +13 Hover/Click
Sep22 210827 2428.0 2428.2 2428.0 2428.2 +51.7 1 208 +0 Hover/Click
Dec22 210827 2431.5 2434.1 2431.5 2434.1 +51.7 0 102 +0 Hover/Click
Total Volume and Open Interest 90,268 148,892 -955  
Platinum(NYMEX) Weekly Monthly
Oct21 210827 974.3 1008.2 974.2 1006.5 +31.0 11,252 57,921 +176 Hover/Click
Jan22 210827 978.0 1010.5 978.0 1009.3 +30.8 1,272 6,383 +850 Hover/Click
Apr22 210827 994.0 1012.0 992.8 1011.4 +30.5 53 405 +4 Hover/Click
Jul22 210827 1009.3 1014.0 1009.3 1014.0 +30.6 18 61 +2 Hover/Click
Total Volume and Open Interest 12,606 64,860 +1,032  
Palladium(NYMEX) Weekly Monthly
Sep21 210827 2394.00 2434.00 2390.00 2404.00 +15.70 2,242 2,030 -812 Hover/Click
Dec21 210827 2401.00 2439.50 2393.50 2408.10 +15.70 1,603 6,779 +490 Hover/Click
Mar22 210827 2424.50 2433.00 2409.20 2409.20 +15.50 2 38 +0 Hover/Click
Total Volume and Open Interest 3,847 8,851 -322  
Copper(CMX) Weekly Monthly
Sep21 210827 423.55 432.85 422.20 431.85 +7.10 39,552 19,720 -5,761 Hover/Click
Dec21 210827 424.95 434.15 423.75 433.20 +7.25 36,175 110,751 +4,842 Hover/Click
Mar22 210827 423.35 432.25 423.30 431.65 +6.60 4,166 36,904 -178 Hover/Click
May22 210827 427.10 431.00 422.95 430.65 +6.35 1,064 7,236 -143 Hover/Click
Jul22 210827 424.65 429.95 424.65 429.75 +6.25 2,013 4,061 -847 Hover/Click
Total Volume and Open Interest 84,289 190,825 -2,143  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210827 35182 35428 35114 35403 +243 109,223 108,711 +2,059 Hover/Click
Dec21 210827 35074 35307 35000 35284 +243 103 1,029 +0 Hover/Click
Mar22 210827 35192 35192 34951 35192 +239 2 11 +0 Hover/Click
Jun22 210827 35073 35073 35073 35073 +238 0 1 +0 Hover/Click
Total Volume and Open Interest 109,328 109,752 +2,059  
S & P 500(CME) Weekly Monthly
Sep21 210827 4505.50 4506.25 4463.25 4505.50 +39.00 1,370 44,055 +762  
Dec21 210827 4495.75 4495.75 4495.75 4495.75 +39.00        
Mar22 210827 1211.70 1211.70 1211.70 1211.70 +39.20        
Jun22 210827 1201.70 1201.70 1201.70 1201.70 +39.00        
Total Volume and Open Interest 1,370 44,129 +762  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210827 4470.00 4510.00 4462.25 4505.50 +39.00 801,106 2,595,889 +16,613 Hover/Click
Dec21 210827 4460.50 4500.00 4452.50 4495.75 +39.00 7,034 122,440 +4,961 Hover/Click
Mar22 210827 4449.00 4492.25 4445.75 4488.50 +39.25 78 1,916 +14 Hover/Click
Jun22 210827 4478.50 4478.50 4478.50 4478.50 +39.00 0 45,879 +0 Hover/Click
Total Volume and Open Interest 808,218 2,766,491 +21,588  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210827 15286.00 15443.75 15265.50 15426.50 +151.75 405,227 224,399 +440 Hover/Click
Dec21 210827 15280.00 15433.25 15257.00 15415.50 +151.50 621 3,199 +85 Hover/Click
Mar22 210827 15410.00 15423.00 15395.25 15412.50 +151.25 6 44 +1 Hover/Click
Total Volume and Open Interest 405,854 227,649 +526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210827 2712.70 2770.80 2706.40 2765.40 +51.90 7,573 43,338 +206 Hover/Click
Dec21 210827 2738.70 2762.90 2702.30 2759.30 +51.90 22 17 -1 Hover/Click
Mar22 210827 2778.50 2778.50 2778.50 2778.50 +49.50       Hover/Click
Total Volume and Open Interest 7,595 43,355 +205  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210827 20.15 20.40 18.80 18.95 -1.17 40,179 139,644 -2,106  
Oct21 210827 21.96 22.05 20.93 21.13 -0.82 25,438 67,982 +6,199  
Nov21 210827 22.65 22.68 21.85 21.95 -0.66 7,011 36,750 +248  
Total Volume and Open Interest 82,243 295,722 +5,439  
S & P 600(CME)
Sep21 210827 1374.30 1374.30 1374.30 1374.30 +37.80        
Dec21 210827 1375.20 1375.20 1375.20 1375.20 +37.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210827 2213.80 2282.10 2206.40 2275.30 +61.40 154,027 452,825 +3,134 Hover/Click
Dec21 210827 2205.00 2277.30 2202.10 2270.40 +61.50 998 2,702 +658 Hover/Click
Mar22 210827 2265.10 2265.10 2265.10 2265.10 +60.70 0 1 +0 Hover/Click
Total Volume and Open Interest 155,025 455,528 +3,792  
Nikkei 225(CME)
Sep21 210827 27690 27875 27460 27865 +210 3,971 17,031 +487  
Dec21 210827 27400 27710 27320 27705 +205 803 3,214 +791  
Total Volume and Open Interest 4,774 20,245 +1,278  
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 210827 27605 27665 27460 27640 -50 310,940 307,034 -4,221  
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 210827 27610 27670 27460 27640 -50 21,405 205,464 -298  
Dec21 210827 27400 27460 27270 27450 -50 712 58,356 +1,386  
Mar22 210827 27420 27420 27230 27380 -50 6 3,526 +3  
Total Volume and Open Interest 22,125 316,401 +1,405  
Nikkei 225(CME) Yen
Sep21 210827 27660 27865 27455 27855 +205 17,917 52,011 +1,560  
Dec21 210827 27375 27665 27270 27655 +200 1,026 3,440 +991  
Mar22 210827 27580 27580 27580 27580 +165        
Total Volume and Open Interest 18,943 55,451 +2,551  
Nikkei 225(CME) e-Mini Yen
Sep21 210827 27860 27860 27860 27860 +210        
Dec21 210827 27660 27660 27660 27660 +200        
Mar22 210827 27580 27580 27580 27580 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210827 6666.0 6690.5 6640.0 6679.0 +16.0 35,495 267,148 -7,865  
Oct21 210827 6661.0 6670.0 6661.0 6663.5 +16.0 1 34 -1  
Nov21 210827 6657.5 6657.5 6657.5 6657.5 +16.0        
Dec21 210827 6648.0 6648.0 6648.0 6648.0 +18.0 0 28,539 +1  
Mar22 210827 6629.0 6629.0 6629.0 6629.0 +16.0        
Jun22 210827 6497.0 6497.0 6497.0 6497.0 +16.0        
Total Volume and Open Interest 35,496 305,225 -7,865  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210827 25404 25649 25295 25366 -51 154,752 79,206 -15,830  
Sep21 210827 25316 25555 25206 25260 -66 44,172 34,189 +21,803  
Total Volume and Open Interest 199,578 119,734 +6,205  
DAX(EUREX) Weekly Monthly
Sep21 210827 15739.0 15870.0 15722.0 15835.0 +38.0 43,592 77,282 -1,772  
Dec21 210827 15767.0 15834.0 15767.0 15809.0 +38.0 34 458 +11  
Mar22 210827 15788.0 15788.0 15788.0 15788.0 +38.0 0 54 +0  
Total Volume and Open Interest 43,626 77,794 -1,761  
Mini-DAX(EUREX)
Sep21 210827 15742.0 15871.0 15723.0 15835.0 +38.0 29,810 17,707 -98  
Dec21 210827 15700.0 15839.0 15700.0 15809.0 +38.0 17 478 +0  
Mar22 210827 15788.0 15788.0 15788.0 15788.0 +38.0 1 17 -2  
Total Volume and Open Interest 29,828 18,202 -100  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210827 4155 4197 4151 4186 +18 355,002 2,884,036 -31,990  
Dec21 210827 4143 4166 4132 4159 +18 27,973 253,650 +12,197  
Mar22 210827 4143 4143 4143 4143 +18 0 7,599 +0  
Total Volume and Open Interest 382,975 3,162,681 -19,793  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210827 12386 12448 12376 12427 +34 19,022 142,293 -571  
Dec21 210827 12381 12405 12381 12392 +34 94 1,388 +84  
Mar22 210827 12273 12273 12273 12273 +34 0 52 +0  
Total Volume and Open Interest 19,116 143,733 -487  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210827 7108.50 7144.50 7092.50 7134.00 +23.00 56,016 601,062 -326  
Dec21 210827 7089.50 7103.50 7073.50 7101.00 +22.50 38 3,981 +10  
Mar22 210827 7030.50 7030.50 7030.50 7030.50 +23.00 0 69 +0  
Total Volume and Open Interest 56,054 605,117 -316  
SPI 200(SFE) Weekly Monthly
Sep21 210827 7420.0 7438.0 7400.0 7428.0 +2.0 32,124 288,175 +3,096  
Dec21 210827 7399.0 7399.0 7399.0 7399.0 +2.0 11 172 +11  
Mar22 210827 7332.0 7332.0 7332.0 7332.0 +2.0        
Total Volume and Open Interest 32,135 288,347 +3,107  
FTSE MIB(ISE)
Sep21 210827 25850.00 26065.00 25805.00 25998.00 +135.00 8,060 84,208 -1,125  
Dec21 210827 25625.00 25675.00 25475.00 25611.00 +135.00 9 955 +5  
Mar22 210827 25384.00 25384.00 25384.00 25384.00 +120.00 0 7 +0  
Total Volume and Open Interest 8,069 85,170 -1,120  
KOSPI 200(KFE)
Sep21 210827 408.95 412.05 407.25 410.60 +0.10 325,471 260,954 -4,739  
Dec21 210827 408.85 411.70 407.00 410.25 +0.15 923 32,953 +190  
Mar22 210827 406.60 407.00 403.80 406.05 -0.70 12 2,738 +5  
Total Volume and Open Interest 326,406 314,390 -4,544  
GSCI(CME) Weekly Monthly
Sep21 210827 528.55 530.20 526.95 529.15 +7.50 6 1,698 +2  
Oct21 210827 527.70 527.70 527.70 527.70 +7.50 0 1 +0  
Nov21 210827 525.70 525.70 525.70 525.70 +3.50        
Total Volume and Open Interest 6 1,699 +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