Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210830 1357.25 1359.25 1297.00 1304.75 -54.50 23,771 18,450 -4,288 Hover/Click
Nov21 210830 1323.25 1336.25 1297.00 1303.25 -20.00 77,535 372,561 -2,336 Hover/Click
Jan22 210830 1327.25 1340.00 1303.00 1309.75 -17.50 13,491 76,699 +246 Hover/Click
Mar22 210830 1331.50 1341.75 1307.00 1314.25 -15.00 7,128 105,097 +324 Hover/Click
May22 210830 1335.00 1344.25 1311.75 1319.25 -13.75 2,731 49,062 +954 Hover/Click
Jul22 210830 1334.75 1345.50 1314.75 1322.25 -11.75 2,879 28,027 +433 Hover/Click
Aug22 210830 1332.00 1332.50 1304.50 1311.25 -11.00 117 1,953 +26 Hover/Click
Sep22 210830 1289.00 1289.00 1271.00 1278.50 -8.75 169 3,099 +0 Hover/Click
Nov22 210830 1267.75 1273.25 1253.00 1260.25 -7.00 2,099 19,687 +104 Hover/Click
Jan23 210830 1254.50 1259.75 1253.75 1259.25 -7.50 27 1,103 -7 Hover/Click
Mar23 210830 1249.00 1258.25 1238.00 1243.25 -6.00 76 1,548 +11 Hover/Click
May23 210830 1242.00 1242.00 1237.25 1242.00 -5.00 18 232 +8 Hover/Click
Jul23 210830 1238.00 1242.75 1238.00 1242.75 -5.25 25 130 -4 Hover/Click
Aug23 210830 1236.75 1236.75 1236.75 1236.75 -4.75       Hover/Click
Total Volume and Open Interest 130,089 678,162 -4,517  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210830 353.90 357.50 346.40 347.60 -6.60 30,712 18,716 -8,668 Hover/Click
Oct21 210830 350.40 353.90 344.30 345.00 -5.40 26,431 42,046 +820 Hover/Click
Dec21 210830 352.20 355.70 346.40 347.20 -5.20 39,881 165,060 +1,291 Hover/Click
Jan22 210830 351.00 356.00 347.40 348.00 -4.70 5,477 34,102 +818 Hover/Click
Mar22 210830 353.00 356.50 349.00 349.20 -4.20 3,533 40,579 +423 Hover/Click
May22 210830 355.90 357.90 351.10 351.40 -3.70 1,390 21,736 -8 Hover/Click
Jul22 210830 357.60 360.30 354.00 354.30 -3.10 1,195 15,471 +213 Hover/Click
Aug22 210830 357.90 358.40 353.20 353.40 -2.50 279 3,488 +79 Hover/Click
Sep22 210830 354.20 354.20 350.00 350.30 -1.90 105 3,033 +20 Hover/Click
Oct22 210830 346.80 347.60 345.40 345.60 -0.80 77 2,826 +6 Hover/Click
Total Volume and Open Interest 109,286 354,871 -5,009  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210830 61.53 61.65 59.13 60.28 -1.02 23,682 18,030 -9,841 Hover/Click
Oct21 210830 60.76 60.91 58.72 59.70 -0.82 28,608 66,312 +6,218 Hover/Click
Dec21 210830 60.57 60.76 58.62 59.61 -0.73 48,441 171,810 -259 Hover/Click
Jan22 210830 60.20 60.56 58.50 59.49 -0.70 6,548 52,658 -516 Hover/Click
Mar22 210830 59.97 60.18 58.21 59.19 -0.68 4,794 39,359 -484 Hover/Click
May22 210830 59.54 59.79 57.90 58.83 -0.67 3,266 26,517 +388 Hover/Click
Jul22 210830 59.00 59.27 57.50 58.33 -0.72 2,516 21,716 +577 Hover/Click
Aug22 210830 57.70 58.69 57.02 57.74 -0.73 403 2,294 -12 Hover/Click
Sep22 210830 56.69 57.99 56.34 57.12 -0.70 172 2,382 +29 Hover/Click
Oct22 210830 56.51 57.34 55.73 56.50 -0.71 162 3,164 -31 Hover/Click
Total Volume and Open Interest 119,299 418,373 -3,708  
Canola(WCE) Weekly Monthly
Nov21 210830 912.3 919.0 897.0 901.6 -11.1 8,624 116,685 -1,076 Hover/Click
Jan22 210830 890.1 894.6 876.8 883.5 -6.6 2,300 60,740 +43 Hover/Click
Mar22 210830 861.3 864.1 848.2 859.2 -1.8 2,139 24,338 +379 Hover/Click
May22 210830 830.3 832.3 819.7 831.1 +1.3 1,361 9,092 +562 Hover/Click
Jul22 210830 798.5 799.6 783.7 798.8 +3.2 427 6,670 +126 Hover/Click
Total Volume and Open Interest 14,898 219,187 +47  
Corn(CBOT) Weekly Monthly
Sep21 210830 557.25 560.00 531.50 540.25 -17.75 73,859 82,468 -17,266 Hover/Click
Dec21 210830 553.00 558.00 536.75 542.75 -11.00 111,370 785,215 -494 Hover/Click
Mar22 210830 559.00 564.25 544.75 550.75 -9.50 19,881 217,168 +2,064 Hover/Click
May22 210830 564.00 568.25 549.50 555.50 -8.75 7,395 116,625 +2,017 Hover/Click
Jul22 210830 561.50 565.75 549.25 555.25 -6.25 8,158 95,501 +1,539 Hover/Click
Sep22 210830 524.50 529.75 514.25 520.75 -4.50 2,045 42,460 -233 Hover/Click
Dec22 210830 514.50 519.00 504.75 510.75 -3.75 6,060 81,953 -337 Hover/Click
Mar23 210830 524.25 525.75 512.00 518.00 -3.50 99 3,096 +22 Hover/Click
May23 210830 522.25 525.75 516.75 522.25 -3.25 36 322 +23 Hover/Click
Jul23 210830 528.50 533.50 518.50 524.50 -3.25 55 1,265 +31 Hover/Click
Total Volume and Open Interest 229,002 1,431,308 -12,641  
Wheat(CBOT) Weekly Monthly
Sep21 210830 720.50 728.50 707.50 708.75 -9.75 17,849 34,345 -2,383 Hover/Click
Dec21 210830 734.75 743.50 722.25 723.50 -9.00 55,074 217,209 +1,053 Hover/Click
Mar22 210830 748.50 755.50 735.75 736.75 -8.50 13,863 72,947 +584 Hover/Click
May22 210830 750.75 759.75 741.00 741.75 -7.75 5,142 20,878 +512 Hover/Click
Jul22 210830 719.25 727.25 714.25 715.50 -3.00 2,299 29,371 -83 Hover/Click
Sep22 210830 726.25 727.50 716.00 716.50 -3.25 907 4,692 +76 Hover/Click
Total Volume and Open Interest 95,991 395,842 -231  
Wheat(KCBT) Weekly Monthly
Sep21 210830 715.25 724.75 701.00 704.25 -8.00 12,648 8,768 -4,120 Hover/Click
Dec21 210830 728.25 735.25 711.00 712.50 -11.50 26,364 137,676 +2,811 Hover/Click
Mar22 210830 736.50 743.75 720.00 721.50 -11.25 6,736 56,090 +1,629 Hover/Click
May22 210830 739.25 745.25 722.75 724.50 -10.50 944 13,434 +240 Hover/Click
Jul22 210830 712.00 720.00 705.50 707.25 -4.75 640 10,386 +132 Hover/Click
Sep22 210830 721.50 721.50 708.25 709.50 -5.25 98 1,309 -3 Hover/Click
Dec22 210830 726.00 728.50 716.00 716.50 -5.25 285 2,098 +42 Hover/Click
Total Volume and Open Interest 47,721 230,071 +735  
Wheat(MGE) Weekly Monthly
Sep21 210830 938.00 944.50 915.75 920.00 -16.25 3,137 5,892 -1,812 Hover/Click
Dec21 210830 918.00 927.00 906.75 909.75 -8.00 7,558 45,464 +1,169 Hover/Click
Mar22 210830 904.75 911.75 895.00 897.25 -5.50 1,750 13,739 +622 Hover/Click
May22 210830 894.25 899.00 884.00 885.25 -4.50 276 3,669 +103 Hover/Click
Jul22 210830 874.50 881.50 869.75 869.75 -4.50 101 1,159 +3 Hover/Click
Sep22 210830 786.00 788.00 775.75 778.50 -3.75 40 1,112 +0 Hover/Click
Total Volume and Open Interest 12,865 71,433 +86  
Oats(CBOT) Weekly Monthly
Sep21 210830 523.25 533.25 509.25 509.25 -8.75 44 124 -38 Hover/Click
Dec21 210830 519.50 525.00 509.75 510.25 -11.50 264 4,336 +70 Hover/Click
Mar22 210830 517.75 520.25 506.50 507.75 -9.75 16 335 +7 Hover/Click
May22 210830 516.00 516.00 504.75 504.75 -9.50 0 83 +0 Hover/Click
Total Volume and Open Interest 324 4,941 +39  
Rough Rice(CBOT) Weekly Monthly
Sep21 210830 13.20 13.30 13.05 13.16 -0.07 252 1,036 -225 Hover/Click
Nov21 210830 13.41 13.51 13.29 13.44 -0.02 382 6,111 +244 Hover/Click
Jan22 210830 13.50 13.57 13.48 13.57 -0.03 29 308 +12 Hover/Click
Mar22 210830 13.60 13.68 13.60 13.68 -0.03 13 263 +2 Hover/Click
Total Volume and Open Interest 676 7,720 +33  
Live Cattle(CME) Weekly Monthly
Aug21 210830 123.600 123.600 120.100 120.250 -1.750 1,822 833 -677 Hover/Click
Oct21 210830 129.325 129.325 128.185 128.325 -0.805 20,994 122,647 -887 Hover/Click
Dec21 210830 135.350 135.485 134.235 134.685 -0.640 11,498 80,256 +1,105 Hover/Click
Feb22 210830 138.935 139.100 138.185 138.580 -0.370 6,761 52,353 +154 Hover/Click
Apr22 210830 141.900 142.100 141.150 141.685 -0.195 4,962 37,604 +953 Hover/Click
Jun22 210830 136.325 136.450 135.535 136.050 -0.185 1,319 12,583 +407 Hover/Click
Total Volume and Open Interest 47,988 311,754 +1,185  
Feeder Cattle(CME) Weekly Monthly
Sep21 210830 164.550 165.400 163.880 164.050 -0.600 2,356 7,522 -596 Hover/Click
Oct21 210830 168.900 169.550 167.600 168.950 +0.515 4,629 19,752 -169 Hover/Click
Nov21 210830 170.650 171.150 169.200 170.535 +0.585 2,378 9,000 +262 Hover/Click
Jan22 210830 169.950 170.130 168.500 169.600 +0.450 1,664 6,429 +248 Hover/Click
Mar22 210830 169.685 169.830 168.450 169.300 +0.420 580 3,903 +131 Hover/Click
Apr22 210830 169.650 170.500 169.400 170.250 +0.500 341 1,094 +142 Hover/Click
May22 210830 171.000 171.130 170.100 170.500 +0.100 120 1,161 +46 Hover/Click
Total Volume and Open Interest 12,068 48,861 -2,594  
Lean Hogs(CME) Weekly Monthly
Oct21 210830 91.430 91.430 89.400 90.150 -0.580 14,077 98,680 -456 Hover/Click
Dec21 210830 83.480 83.600 82.430 82.730 -0.320 7,387 75,674 +430 Hover/Click
Feb22 210830 84.780 84.950 83.580 83.750 -0.580 3,191 42,303 -312 Hover/Click
Apr22 210830 86.250 86.250 85.150 85.380 -0.370 1,607 28,408 +244 Hover/Click
May22 210830 88.750 88.750 88.430 88.450 -0.150 0 733 +0  
Jun22 210830 92.950 93.400 92.500 92.750 -0.200 675 15,023 +186 Hover/Click
Jul22 210830 92.350 92.750 92.000 92.150 -0.300 675 4,411 +321 Hover/Click
Aug22 210830 90.000 90.300 89.750 90.030 -0.250 247 2,473 +122 Hover/Click
Total Volume and Open Interest 27,859 268,588 +535  
Class III Milk(CME) Weekly Monthly
Aug21 210830 15.98 15.98 15.97 15.97 -0.01 81 4,294 +10 Hover/Click
Sep21 210830 16.80 16.89 16.62 16.66 -0.10 508 4,439 -98 Hover/Click
Oct21 210830 16.56 16.72 16.50 16.66 +0.12 500 4,856 +194 Hover/Click
Nov21 210830 17.05 17.11 16.93 17.06 +0.02 201 2,979 +40 Hover/Click
Dec21 210830 17.19 17.30 17.18 17.23 +0.01 75 2,382 +37 Hover/Click
Jan22 210830 17.20 17.20 17.06 17.15 -0.02 42 1,519 +18 Hover/Click
Feb22 210830 17.20 17.25 17.20 17.20 unch 18 1,246 +6 Hover/Click
Mar22 210830 17.33 17.33 17.33 17.33 unch 14 1,121 +2 Hover/Click
Apr22 210830 17.40 17.41 17.40 17.40 unch 12 680 +2 Hover/Click
May22 210830 17.40 17.41 17.40 17.41 unch 2 683 +1 Hover/Click
Jun22 210830 17.41 17.48 17.41 17.43 unch 4 621 +3 Hover/Click
Jul22 210830 17.50 17.50 17.50 17.50 -0.01 85 251 +44 Hover/Click
Aug22 210830 17.62 17.62 17.62 17.62 unch 87 263 +45 Hover/Click
Total Volume and Open Interest 1,629 26,002 +304  
Cocoa(ICE) Weekly Monthly
Sep21 210830 2617 2617 2617 2617 +15 0 1,006 -91 Hover/Click
Dec21 210830 2575 2604 2575 2597 +15 14,552 104,916 +296 Hover/Click
Mar22 210830 2603 2622 2597 2615 +14 5,726 48,902 +464 Hover/Click
May22 210830 2595 2613 2592 2609 +12 2,203 24,269 +169 Hover/Click
Jul22 210830 2583 2600 2583 2599 +12 984 11,777 +142 Hover/Click
Sep22 210830 2576 2592 2576 2592 +13 300 11,380 +139 Hover/Click
Dec22 210830 2571 2585 2571 2585 +12 191 16,262 +51 Hover/Click
Total Volume and Open Interest 24,327 225,637 +1,407  
Coffee "C"(ICE) Weekly Monthly
Sep21 210830 190.55 197.40 190.55 197.40 +7.90 14 272 -14 Hover/Click
Dec21 210830 192.20 200.20 192.00 199.90 +7.70 12,965 139,435 -580 Hover/Click
Mar22 210830 194.70 202.65 194.60 202.40 +7.65 5,748 70,530 -728 Hover/Click
May22 210830 195.80 203.65 195.55 203.40 +7.60 3,179 28,965 +782 Hover/Click
Jul22 210830 196.40 204.15 196.35 203.95 +7.50 1,207 10,376 +159 Hover/Click
Sep22 210830 196.90 204.35 196.70 204.35 +7.40 178 7,993 -39 Hover/Click
Total Volume and Open Interest 23,468 277,944 -399  
Orange Juice(ICE) Weekly Monthly
Sep21 210830 142.10 143.75 135.10 136.15 -7.60 454 1,157 -349 Hover/Click
Nov21 210830 146.05 146.70 139.00 139.40 -7.85 967 10,282 +503 Hover/Click
Jan22 210830 143.00 143.00 139.70 139.70 -7.15 78 955 -4 Hover/Click
Mar22 210830 139.70 139.70 139.70 139.70 -6.20 23 116 +0 Hover/Click
May22 210830 139.45 139.45 139.45 139.45 -5.95 0 39 +0 Hover/Click
Jul22 210830 140.95 140.95 140.95 140.95 -5.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,522 12,550 +150  
Sugar #11(ICE) Weekly Monthly
Oct21 210830 20.04 20.30 20.01 20.22 +0.18 36,323 402,466 -4,395 Hover/Click
Mar22 210830 20.69 20.90 20.65 20.85 +0.17 19,568 270,159 -347 Hover/Click
May22 210830 19.85 20.05 19.80 20.01 +0.15 10,124 126,426 +1,604 Hover/Click
Jul22 210830 18.92 19.11 18.85 19.07 +0.15 4,589 99,414 +236 Hover/Click
Oct22 210830 18.48 18.70 18.43 18.66 +0.16 3,588 74,358 -1,570 Hover/Click
Mar23 210830 18.41 18.59 18.35 18.54 +0.10 1,515 32,909 +455 Hover/Click
May23 210830 17.26 17.47 17.20 17.41 +0.11 397 14,510 -105 Hover/Click
Jul23 210830 16.38 16.52 16.34 16.48 +0.12 220 19,069 -52 Hover/Click
Total Volume and Open Interest 76,591 1,058,728 -4,111  
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 210830 96.01 96.08 95.53 95.61 -0.66 7 343 -3 Hover/Click
Dec21 210830 94.81 94.97 93.43 94.23 -0.61 10,974 157,150 -441 Hover/Click
Mar22 210830 93.80 93.99 92.66 93.43 -0.40 2,764 62,396 -413 Hover/Click
May22 210830 93.20 93.23 92.21 92.87 -0.31 1,082 16,628 +234 Hover/Click
Jul22 210830 91.50 91.50 90.67 91.26 -0.29 521 14,059 +90 Hover/Click
Oct22 210830 85.94 85.94 85.94 85.94 -0.25 0 4 +0 Hover/Click
Total Volume and Open Interest 15,670 269,525 -319  
Lumber(CME) Weekly Monthly
Sep21 210830 486.6 498.5 481.1 483.5 -1.7 166 990 -32  
Nov21 210830 519.0 543.9 518.1 533.1 +15.4 154 1,215 +44  
Jan22 210830 542.0 560.0 542.0 555.0 +22.1 21 238 -13  
Mar22 210830 561.8 561.8 561.8 561.8 +22.1 0 43 +0  
May22 210830 560.1 569.9 560.1 569.9 unch 0 17 +0  
Jul22 210830 555.1 555.1 555.1 555.1 unch        
Sep22 210830 555.1 555.1 555.1 555.1 unch        
Total Volume and Open Interest 341 2,503 -1  
Crude Oil(NYM) Weekly Monthly
Oct21 210830 69.30 69.64 67.67 69.21 +0.47 344,286 354,034 -2,915 Hover/Click
Nov21 210830 68.94 69.36 67.53 68.93 +0.45 101,995 245,706 -1,041 Hover/Click
Dec21 210830 68.60 68.97 67.23 68.56 +0.45 93,825 258,349 +3,405 Hover/Click
Jan22 210830 68.10 68.53 66.88 68.16 +0.46 22,733 109,598 +3,224 Hover/Click
Feb22 210830 67.79 67.89 66.50 67.71 +0.46 17,561 65,373 +1,493 Hover/Click
Mar22 210830 67.50 67.56 66.09 67.26 +0.44 20,105 105,246 -1,276 Hover/Click
Apr22 210830 66.71 67.02 65.79 66.81 +0.42 3,347 44,933 -270 Hover/Click
May22 210830 66.46 66.63 65.57 66.36 +0.39 3,660 53,532 +226 Hover/Click
Jun22 210830 65.70 66.27 64.87 65.91 +0.37 16,656 142,068 -189 Hover/Click
Jul22 210830 65.36 65.74 64.56 65.45 +0.35 976 42,575 -64 Hover/Click
Aug22 210830 64.90 65.28 64.07 65.00 +0.33 592 38,077 +24 Hover/Click
Sep22 210830 64.37 64.65 63.84 64.56 +0.30 4,337 55,111 -1,394 Hover/Click
Oct22 210830 63.98 64.15 63.84 64.15 +0.28 852 20,152 +50 Hover/Click
Nov22 210830 63.50 63.76 63.44 63.76 +0.25 1,298 28,718 +396 Hover/Click
Dec22 210830 63.50 63.77 62.60 63.39 +0.23 26,501 182,019 +1,690 Hover/Click
Jan23 210830 62.96 62.96 62.74 62.96 +0.21 622 19,080 +477 Hover/Click
Total Volume and Open Interest 672,555 2,061,961 +6,741  
e-miNY Crude Oil(NYM)
Oct21 210830 69.275 69.650 67.675 69.200 +0.450 17,976 1,916 -126  
Nov21 210830 69.000 69.250 67.550 68.925 +0.450 1,320 365 -21  
Dec21 210830 68.550 68.875 67.250 68.550 +0.450 174 565 -5  
Jan22 210830 68.300 68.450 66.900 68.150 +0.450 13 46 -1  
Feb22 210830 67.500 67.700 67.175 67.700 +0.450 10 18 -3  
Mar22 210830 67.150 67.250 66.775 67.250 +0.425 0 34 +0  
Apr22 210830 66.150 66.800 66.150 66.800 +0.400 8 65 -2  
May22 210830 65.500 66.350 65.350 66.350 +0.375 0 16 +0  
Jun22 210830 65.900 65.900 65.000 65.900 +0.350 7 93 +4  
Jul22 210830 65.450 65.450 65.450 65.450 +0.350 0 15 +0  
Total Volume and Open Interest 19,512 3,291 -150  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210830 212.99 216.25 210.21 214.03 +3.11 39,564 17,729 -9,710 Hover/Click
Oct21 210830 212.96 215.69 209.79 213.78 +3.08 89,155 121,972 +6,156 Hover/Click
Nov21 210830 212.08 214.36 209.42 213.24 +2.93 31,685 58,128 +576 Hover/Click
Dec21 210830 211.50 214.00 209.00 212.75 +2.88 27,968 52,566 +1,459 Hover/Click
Jan22 210830 211.71 212.84 208.52 212.24 +2.87 10,287 26,262 +2,804 Hover/Click
Feb22 210830 211.01 211.65 207.69 211.38 +2.86 4,274 13,164 -872 Hover/Click
Mar22 210830 209.78 210.40 206.47 210.08 +2.74 6,387 25,784 +237 Hover/Click
Apr22 210830 206.50 208.50 204.75 208.22 +2.63 1,427 6,728 +298 Hover/Click
May22 210830 206.38 206.98 203.44 206.89 +2.55 982 5,555 +49 Hover/Click
Jun22 210830 206.03 206.68 202.69 205.97 +2.52 4,904 27,956 -418 Hover/Click
Jul22 210830 205.26 205.77 204.82 205.77 +2.51 934 4,213 +176 Hover/Click
Aug22 210830 205.17 205.69 203.60 205.69 +2.52 796 2,649 +93 Hover/Click
Sep22 210830 205.70 205.70 205.70 205.70 +2.52 895 3,063 +29 Hover/Click
Oct22 210830 205.82 205.82 205.82 205.82 +2.54 335 2,563 +168 Hover/Click
Total Volume and Open Interest 221,042 393,149 +986  
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210830 230.97 236.87 228.13 231.27 +3.85 53,562 21,349 -14,698 Hover/Click
Oct21 210830 216.61 221.17 212.03 215.38 +3.42 136,745 136,746 -2,203 Hover/Click
Nov21 210830 207.15 212.19 204.29 207.37 +2.65 76,876 55,257 +5,954 Hover/Click
Dec21 210830 202.22 207.10 200.10 202.97 +2.36 43,603 55,544 -88 Hover/Click
Jan22 210830 203.19 204.05 198.35 201.12 +2.28 14,872 16,392 +568 Hover/Click
Feb22 210830 203.19 203.84 198.20 200.77 +2.18 3,126 8,134 +655 Hover/Click
Mar22 210830 202.36 202.36 199.30 201.43 +2.06 2,552 13,884 +385 Hover/Click
Apr22 210830 212.47 213.15 210.90 212.93 +1.79 628 6,492 -40 Hover/Click
May22 210830 212.56 212.74 210.70 212.74 +1.65 686 3,298 -158 Hover/Click
Jun22 210830 214.00 214.00 209.12 211.36 +1.47 548 4,314 -264 Hover/Click
Total Volume and Open Interest 333,642 331,712 -9,816  
e-miNY RBOB Gasoline(NYM)
Sep21 210830 230.10 231.27 230.10 231.27 +3.85 0 4 +0  
Oct21 210830 215.38 215.38 215.38 215.38 +3.42        
Nov21 210830 207.37 207.37 207.37 207.37 +2.65        
Dec21 210830 202.97 202.97 202.97 202.97 +2.36        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Oct21 210830 4.499 4.526 4.222 4.305 -0.083 242,845 256,602 +12,334 Hover/Click
Nov21 210830 4.535 4.566 4.276 4.359 -0.075 70,650 199,416 +2,177 Hover/Click
Dec21 210830 4.620 4.642 4.371 4.448 -0.074 36,743 87,912 +877 Hover/Click
Jan22 210830 4.650 4.689 4.429 4.499 -0.075 46,944 142,485 -2,755 Hover/Click
Feb22 210830 4.547 4.568 4.336 4.404 -0.076 14,442 56,178 +620 Hover/Click
Mar22 210830 4.199 4.211 4.017 4.075 -0.065 33,511 110,105 +2,594 Hover/Click
Apr22 210830 3.529 3.529 3.378 3.420 -0.052 29,616 114,569 +3,564 Hover/Click
May22 210830 3.397 3.428 3.289 3.330 -0.049 18,413 105,364 +3,667 Hover/Click
Jun22 210830 3.430 3.454 3.314 3.356 -0.049 8,804 32,468 +125 Hover/Click
Jul22 210830 3.454 3.484 3.344 3.389 -0.047 5,901 27,495 +434 Hover/Click
Aug22 210830 3.466 3.488 3.351 3.398 -0.045 5,563 27,693 +1,593 Hover/Click
Sep22 210830 3.451 3.474 3.338 3.387 -0.045 4,639 29,020 +993 Hover/Click
Oct22 210830 3.483 3.505 3.367 3.416 -0.043 16,123 78,402 +6,055 Hover/Click
Nov22 210830 3.548 3.568 3.435 3.481 -0.042 3,161 29,778 +560 Hover/Click
Dec22 210830 3.680 3.680 3.566 3.610 -0.041 2,098 24,457 +241 Hover/Click
Jan23 210830 3.749 3.761 3.652 3.691 -0.038 2,742 18,792 +427 Hover/Click
Total Volume and Open Interest 623,371 1,416,290 +23,946  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210830 73.25 73.69 72.00 73.41 +0.71 179,568 146,855 -39,931 Hover/Click
Nov21 210830 71.98 72.69 71.02 72.23 +0.53 299,945 555,953 +13,706 Hover/Click
Dec21 210830 71.27 72.00 70.38 71.53 +0.48 181,291 349,853 +10,284 Hover/Click
Jan22 210830 70.74 71.34 69.84 70.94 +0.47 52,942 151,816 +845 Hover/Click
Feb22 210830 70.07 70.81 69.34 70.42 +0.45 24,298 93,459 -1,127 Hover/Click
Mar22 210830 69.66 70.34 68.96 69.95 +0.42 21,448 112,816 -627 Hover/Click
Apr22 210830 69.38 69.90 68.60 69.54 +0.40 7,753 44,185 +514 Hover/Click
May22 210830 69.01 69.52 68.31 69.15 +0.37 4,893 54,468 -513 Hover/Click
Jun22 210830 68.66 69.20 67.90 68.77 +0.34 29,108 161,208 +2,113 Hover/Click
Jul22 210830 68.31 68.40 68.31 68.40 +0.32 4,148 40,176 -341 Hover/Click
Aug22 210830 68.06 68.09 67.79 68.05 +0.29 2,425 30,591 +291 Hover/Click
Sep22 210830 67.88 67.88 67.72 67.72 +0.27 2,485 44,025 -85 Hover/Click
Oct22 210830 67.38 67.38 67.38 67.38 +0.24 729 26,777 -218 Hover/Click
Nov22 210830 67.04 67.04 67.04 67.04 +0.22 731 25,231 +282 Hover/Click
Total Volume and Open Interest 852,655 2,337,132 -13,019  
Gas Oil(ICE) Weekly Monthly
Sep21 210830 601.50 609.50 597.00 603.25 +4.75 80,839 155,618 -7,599 Hover/Click
Oct21 210830 601.75 608.75 596.75 602.75 +4.25 124,723 233,047 +4,990 Hover/Click
Nov21 210830 597.75 605.00 593.50 599.75 +4.25 47,194 130,915 -3,257 Hover/Click
Dec21 210830 593.00 600.50 588.75 595.50 +4.25 67,163 166,511 -10,217 Hover/Click
Jan22 210830 590.00 597.00 586.00 592.75 +4.50 16,491 70,251 -652 Hover/Click
Feb22 210830 590.25 594.75 584.00 591.00 +4.50 7,338 22,247 +82 Hover/Click
Mar22 210830 586.50 593.25 583.25 588.75 +4.00 6,556 31,186 +863 Hover/Click
Apr22 210830 584.00 591.00 581.50 586.75 +4.25 3,088 13,202 -465 Hover/Click
May22 210830 582.00 588.25 579.00 584.50 +4.25 967 14,735 +279 Hover/Click
Jun22 210830 582.00 585.25 576.75 582.50 +4.25 5,619 66,585 -13 Hover/Click
Total Volume and Open Interest 367,553 1,007,191 -15,935  
Ethanol(CBOT)
Sep21 210830 2.220 2.220 2.220 2.220 unch        
Oct21 210830 2.207 2.207 2.207 2.207 unch        
Nov21 210830 2.207 2.207 2.207 2.207 unch        
Dec21 210830 2.207 2.207 2.207 2.207 unch        
Jan22 210830 2.137 2.137 2.137 2.137 unch        
Feb22 210830 2.137 2.137 2.137 2.137 unch        
Mar22 210830 2.137 2.137 2.137 2.137 unch        
Apr22 210830 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210830 69.11 69.65 67.70 69.21 +0.47 42,030 79,324 -6,185 Hover/Click
Nov21 210830 68.83 69.38 67.57 68.93 +0.45 44,702 58,862 +30 Hover/Click
Dec21 210830 68.36 68.84 67.31 68.56 +0.45 34,281 96,643 +424 Hover/Click
Jan22 210830 67.96 68.45 66.96 68.16 +0.46 13,290 21,901 +200 Hover/Click
Feb22 210830 67.51 67.99 66.56 67.71 +0.46 5,262 9,751 +82 Hover/Click
Mar22 210830 67.01 67.37 66.47 67.26 +0.44 4,709 24,084 +322 Hover/Click
Apr22 210830 66.05 66.81 66.05 66.81 +0.42 822 11,544 -51 Hover/Click
May22 210830 66.15 66.46 66.15 66.36 +0.39 283 7,487 +4 Hover/Click
Jun22 210830 65.62 66.00 65.62 65.91 +0.37 4,708 48,280 +259 Hover/Click
Jul22 210830 65.45 65.45 65.45 65.45 +0.35 28 3,808 +0 Hover/Click
Aug22 210830 65.00 65.00 65.00 65.00 +0.33 72 4,243 +26 Hover/Click
Sep22 210830 64.56 64.56 64.56 64.56 +0.30 644 9,121 -103 Hover/Click
Oct22 210830 64.15 64.15 64.15 64.15 +0.28 111 4,326 -90 Hover/Click
Nov22 210830 63.76 63.76 63.76 63.76 +0.25 3 5,969 -3 Hover/Click
Dec22 210830 63.03 63.39 63.03 63.39 +0.23 6,721 88,770 +407 Hover/Click
Jan23 210830 62.96 62.96 62.96 62.96 +0.21 33 1,826 +0 Hover/Click
Total Volume and Open Interest 160,292 547,082 -3,425  
US Dollar Index(ICE) Weekly Monthly
Sep21 210830 92.680 92.790 92.595 92.652 -0.043 20,498 46,859 +262 Hover/Click
Dec21 210830 92.710 92.785 92.605 92.658 -0.037 486 2,725 +148 Hover/Click
Mar22 210830 92.550 92.680 92.520 92.577 -0.043 2 293 +1 Hover/Click
Total Volume and Open Interest 20,986 49,882 +411  
Australian Dollar(CME) Weekly Monthly
Sep21 210830 73.12 73.19 72.85 72.99 -0.14 61,618 189,409 -3,347 Hover/Click
Dec21 210830 73.19 73.22 72.89 73.02 -0.14 283 1,324 +56 Hover/Click
Mar22 210830 73.06 73.24 72.96 73.06 -0.14 0 48 +0 Hover/Click
Total Volume and Open Interest 61,908 190,901 -3,291  
British Pound(CME) Weekly Monthly
Sep21 210830 137.53 137.76 137.34 137.68 -0.01 61,503 188,472 -2,331 Hover/Click
Dec21 210830 137.60 137.77 137.37 137.70 -0.01 237 3,391 +47 Hover/Click
Mar22 210830 137.62 137.80 137.43 137.74 -0.01 0 262 +0 Hover/Click
Total Volume and Open Interest 61,755 193,225 -2,284  
Canadian Dollar(CME) Weekly Monthly
Sep21 210830 79.22 79.53 79.15 79.32 +0.08 60,070 155,568 -1,949 Hover/Click
Dec21 210830 79.29 79.51 79.14 79.31 +0.08 799 10,665 +459 Hover/Click
Mar22 210830 79.50 79.50 79.16 79.31 +0.07 36 886 +20 Hover/Click
Jun22 210830 79.28 79.42 79.14 79.28 +0.07 0 187 +0 Hover/Click
Total Volume and Open Interest 60,931 167,592 -1,461  
Japanese Yen(CME) Weekly Monthly
Sep21 210830 91.05 91.17 90.95 91.01 -0.05 81,776 195,441 +2,424 Hover/Click
Dec21 210830 91.10 91.23 91.02 91.08 -0.05 194 1,475 +13 Hover/Click
Mar22 210830 91.20 91.35 91.15 91.20 -0.05 0 37 +0 Hover/Click
Total Volume and Open Interest 82,077 197,185 +2,381  
Swiss Franc(CME) Weekly Monthly
Sep21 210830 109.78 109.91 108.90 109.13 -0.64 21,468 44,193 +1,630 Hover/Click
Dec21 210830 110.06 110.16 109.17 109.38 -0.64 32 702 +10 Hover/Click
Mar22 210830 109.68 110.43 109.50 109.68 -0.64 2 78 +0 Hover/Click
Total Volume and Open Interest 21,502 45,007 +1,640  
EuroFX(CME) Weekly Monthly
Sep21 210830 118.01 118.14 117.86 118.07 +0.09 113,221 674,302 +2,227 Hover/Click
Dec21 210830 118.23 118.34 118.08 118.28 +0.09 1,587 15,607 +473 Hover/Click
Mar22 210830 118.47 118.60 118.34 118.55 +0.09 6 9,877 +4 Hover/Click
Total Volume and Open Interest 114,943 701,776 +2,701  
Mexican Peso(CME) Weekly Monthly
Sep21 210830 494.63 496.38 493.50 495.88 +1.63 35,697 146,784 -954 Hover/Click
Dec21 210830 488.63 490.38 487.75 489.88 +1.50 181 3,219 -14 Hover/Click
Total Volume and Open Interest 35,879 150,016 -969  
Brazilian Real(CME) Weekly Monthly
Sep21 210830 192.50 193.60 191.35 192.75 +0.20 12,712 24,714 -2,447 Hover/Click
Oct21 210830 191.80 193.10 190.60 192.00 +0.20 6,769 9,531 +3,824  
Nov21 210830 191.15 191.70 189.80 191.15 +0.25 0 52 +0  
Dec21 210830 189.55 190.55 188.75 190.15 +0.25 2,255 2,446 +2,212 Hover/Click
Total Volume and Open Interest 21,736 36,743 +3,589  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210830 164~180 165~070 164~140 165~010 +0~170 781,214 250,531 -351,893 Hover/Click
Dec21 210830 163~000 163~210 162~280 163~150 +0~170 570,295 1,055,802 +366,163 Hover/Click
Mar22 210830 163~000 163~000 163~000 163~000 +0~070 0 1 +0 Hover/Click
Total Volume and Open Interest 1,351,509 1,306,334 +14,270  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210830 133~290 134~060 133~275 134~040 +0~075 3,102,536 1,144,382 -1,060,517 Hover/Click
Dec21 210830 133~105 133~195 133~090 133~170 +0~070 2,306,905 3,198,738 +1,111,475 Hover/Click
Mar22 210830 133~220 133~220 133~085 133~085 +0~070 0 3 +0 Hover/Click
Total Volume and Open Interest 5,409,441 4,343,123 +50,958  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210830 124~012 124~064 124~010 124~056 +0~046 2,205,757 664,784 -1,007,263 Hover/Click
Dec21 210830 123~182 123~240 123~174 123~232 +0~052 1,897,508 3,006,086 +959,725 Hover/Click
Mar22 210830 123~232 123~232 123~232 123~232 +0~052       Hover/Click
Total Volume and Open Interest 4,103,265 3,670,870 -47,538  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210830 110~094 110~105 110~093 110~103 +0~006 1,397,060 485,350 -539,652 Hover/Click
Dec21 210830 110~044 110~054 110~043 110~053 +0~006 1,228,510 1,540,917 +529,442 Hover/Click
Mar22 210830 110~053 110~053 110~053 110~053 +0~006       Hover/Click
Total Volume and Open Interest 2,625,570 2,026,267 -10,210  
Eurodollars(CME) Weekly Monthly
Sep21 210830 99.875 99.880 99.875 99.878 unch 91,475 1,001,361 -8,574  
Dec21 210830 99.815 99.825 99.810 99.820 +0.005 103,216 1,113,342 +1,343  
Mar22 210830 99.855 99.860 99.850 99.855 unch 78,034 930,958 +6,830  
Jun22 210830 99.815 99.820 99.810 99.815 unch 116,343 797,900 -13,582  
Sep22 210830 99.730 99.730 99.720 99.730 +0.005 136,437 742,500 +394  
Dec22 210830 99.565 99.585 99.565 99.580 +0.010 207,304 1,002,392 +3,197  
Mar23 210830 99.465 99.485 99.455 99.480 +0.020 143,844 988,448 -2,643  
Jun23 210830 99.325 99.360 99.315 99.355 +0.035 170,662 754,823 +3,984  
Sep23 210830 99.110 99.150 99.100 99.145 +0.040 148,536 729,726 +1,267  
Dec23 210830 98.990 99.035 98.985 99.030 +0.040 153,713 1,011,909 +12,312  
Mar24 210830 98.890 98.940 98.880 98.935 +0.045 108,337 381,168 -3,230  
Jun24 210830 98.795 98.850 98.795 98.845 +0.050 84,943 405,831 -5,896  
Sep24 210830 98.715 98.765 98.710 98.765 +0.050 72,922 415,459 -1,554  
Dec24 210830 98.635 98.685 98.630 98.680 +0.045 136,548 927,825 +10,002  
Mar25 210830 98.580 98.630 98.580 98.630 +0.050 44,642 341,794 -106  
Jun25 210830 98.530 98.575 98.520 98.570 +0.045 37,409 190,304 -1,429  
Sep25 210830 98.470 98.520 98.470 98.515 +0.040 32,151 164,796 -2,140  
Dec25 210830 98.410 98.455 98.405 98.450 +0.040 38,124 174,311 -4,081  
Total Volume and Open Interest 1,970,450 12,491,713 -5,061  
Ultra T-Bond(CBOT)
Sep21 210830 199~10 200~15 198~31 200~03 +0~23 593,190 244,453 -340,494  
Dec21 210830 197~18 198~22 197~07 198~11 +0~23 524,707 1,087,512 +318,713  
Mar22 210830 198~11 198~11 198~11 198~11 +0~23        
Total Volume and Open Interest 1,117,897 1,331,965 -21,781  
Ultra 10-Yr T-Note(CBOT)
Sep21 210830 149~245 150~065 149~225 150~040 +0~120 704,636 282,143 -343,848  
Dec21 210830 147~275 148~115 147~270 148~090 +0~125 593,256 1,291,066 +291,834  
Mar22 210830 148~090 148~090 148~090 148~090 +0~125        
Total Volume and Open Interest 1,297,892 1,573,209 -52,014  
30 Day Federal Funds(CBOT)
Aug21 210830 99.905 99.910 99.905 99.908 +0.003 1,828 119,591 -100  
Sep21 210830 99.918 99.923 99.915 99.920 +0.005 1,431 89,544 -21  
Oct21 210830 99.920 99.925 99.915 99.925 +0.005 3,083 83,546 +1,438  
Nov21 210830 99.920 99.925 99.920 99.920 +0.005 6,898 91,896 -106  
Dec21 210830 99.920 99.920 99.915 99.920 +0.005 4,681 55,378 +2,812  
Jan22 210830 99.920 99.920 99.915 99.920 +0.005 2,078 84,284 +24  
Total Volume and Open Interest 43,797 1,046,019 +1,280  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210830 152.15 152.38 152.12 152.22 +0.05 788 17,949 -95 Hover/Click
Dec21 210830 152.22 152.30 152.21 152.21 +0.07 0 3 +0 Hover/Click
Mar22 210830 152.21 152.21 152.21 152.21 +0.07       Hover/Click
Total Volume and Open Interest 788 17,952 -95  
Euro-Buxl(EUREX)
Sep21 210830 214.18 215.24 213.58 214.94 +0.94 79,516 337,871 -15,436  
Dec21 210830 212.34 213.58 212.00 213.28 +0.94 1,284 33,140 -2,874  
Mar22 210830 212.14 212.14 212.14 212.14 +0.94        
Total Volume and Open Interest 80,800 371,011 -18,310  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210830 176.11 176.40 175.83 176.28 +0.29 736,494 1,597,775 -41,046 Hover/Click
Dec21 210830 173.17 173.48 172.92 173.36 +0.28 47,283 111,935 +29,634 Hover/Click
Mar22 210830 175.66 175.66 175.66 175.66 +0.29 0 1 +0 Hover/Click
Total Volume and Open Interest 783,777 1,709,711 -11,412  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210830 135.16 135.25 135.07 135.20 +0.06 417,514 1,427,272 -37,373 Hover/Click
Dec21 210830 135.95 136.03 135.85 135.99 +0.07 32,483 91,270 +5,831 Hover/Click
Mar22 210830 137.20 137.20 137.20 137.20 +0.06       Hover/Click
Total Volume and Open Interest 449,997 1,518,542 -31,542  
Euro-Schatz(EUREX)
Sep21 210830 112.32 112.32 112.29 112.31 +0.00 289,205 1,433,898 -7,172  
Dec21 210830 112.32 112.33 112.31 112.32 +0.00 24,905 90,227 +22,801  
Mar22 210830 112.31 112.31 112.31 112.31 +0.00        
Total Volume and Open Interest 314,110 1,524,125 +15,629  
3-Mth Euribor(EUREX)
Sep21 210830 100.550 100.550 100.550 100.550 unch 0 1,541 +0  
Dec21 210830 100.540 100.540 100.540 100.540 unch 0 841 +0  
Mar22 210830 100.535 100.535 100.535 100.535 unch 0 878 +0  
Total Volume and Open Interest 13 4,226 +13  
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 210830 100.545 100.550 100.545 100.545 unch 15,047 398,444 -2,652  
Dec21 210830 100.540 100.545 100.540 100.540 unch 18,967 414,203 +1,121  
Mar22 210830 100.535 100.535 100.530 100.530 unch 34,424 291,986 -11,301  
Total Volume and Open Interest 501,397 4,260,528 -7,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210830 99.98 99.99 99.98 99.99 unch 291 113,685 -14  
Dec21 210830 99.97 99.98 99.97 99.98 unch 3,319 122,825 +110  
Mar22 210830 99.94 99.95 99.93 99.95 +0.01 5,772 139,631 -1,449  
Jun22 210830 99.88 99.89 99.88 99.89 +0.01 6,638 159,312 -2,282  
Sep22 210830 99.77 99.80 99.77 99.80 +0.02 6,544 126,692 -116  
Dec22 210830 99.64 99.67 99.64 99.67 +0.03 3,942 99,543 -847  
Mar23 210830 99.50 99.55 99.50 99.55 +0.04 3,190 52,075 +459  
Jun23 210830 99.39 99.44 99.39 99.44 +0.04 3,213 54,292 +2,471  
Sep23 210830 99.33 99.33 99.32 99.33 +0.04 2,125 7,788 +1,162  
Dec23 210830 99.21 99.22 99.21 99.22 +0.02 100 2,148 +0  
Total Volume and Open Interest 35,184 878,373 -506  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210830 98.82 98.86 98.79 98.86 +0.03 176,104 1,355,381 +15,731  
Dec21 210830 98.77 98.81 98.76 98.81 +0.03 146 187 +145  
Total Volume and Open Interest 176,250 1,355,568 +15,876  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210830 99.71 99.75 99.69 99.75 +0.04 102,798 852,799 -12,245  
Dec21 210830 99.64 99.64 99.64 99.64 +0.04 0 149 +0  
Total Volume and Open Interest 102,798 852,948 -12,245  
Gold(CMX) Weekly Monthly
Oct21 210830 1819.0 1823.6 1807.8 1809.8 -7.4 4,489 40,034 -4,241 Hover/Click
Dec21 210830 1821.6 1826.5 1810.0 1812.2 -7.3 134,534 407,041 +1,259 Hover/Click
Feb22 210830 1822.9 1828.0 1812.6 1814.2 -7.3 971 24,289 +23 Hover/Click
Apr22 210830 1824.8 1828.8 1815.4 1816.2 -7.4 465 12,437 +63 Hover/Click
Jun22 210830 1826.4 1826.5 1816.7 1817.8 -7.3 262 6,055 +57 Hover/Click
Aug22 210830 1819.2 1819.2 1819.2 1819.2 -7.3 37 1,625 -1 Hover/Click
Oct22 210830 1820.6 1820.6 1820.6 1820.6 -7.3 0 365 +0 Hover/Click
Dec22 210830 1824.7 1824.7 1821.9 1821.9 -7.3 102 2,334 +70 Hover/Click
Feb23 210830 1824.9 1824.9 1824.9 1824.9 -7.3       Hover/Click
Apr23 210830 1828.1 1828.1 1828.1 1828.1 -7.3       Hover/Click
Jun23 210830 1831.3 1831.3 1831.3 1831.3 -7.3 0 8 +0 Hover/Click
Total Volume and Open Interest 141,495 495,542 -3,358  
Silver(CMX) Weekly Monthly
Sep21 210830 2404.5 2422.5 2390.5 2396.0 -10.2 55,512 21,264 -10,554 Hover/Click
Dec21 210830 2413.0 2428.0 2395.0 2400.6 -10.4 35,439 111,992 +7,640 Hover/Click
Mar22 210830 2419.0 2429.5 2400.0 2405.4 -10.4 549 7,642 +134 Hover/Click
May22 210830 2423.0 2428.5 2407.5 2409.3 -10.6 83 1,722 +5 Hover/Click
Jul22 210830 2435.0 2435.0 2413.1 2413.1 -11.0 34 1,048 -4 Hover/Click
Sep22 210830 2419.5 2419.5 2417.0 2417.1 -11.1 2 209 +1 Hover/Click
Dec22 210830 2427.0 2430.0 2423.0 2423.0 -11.1 2 103 +1 Hover/Click
Total Volume and Open Interest 92,288 146,495 -2,397  
Platinum(NYMEX) Weekly Monthly
Oct21 210830 1006.1 1014.2 994.8 1002.1 -4.4 12,727 58,364 +443 Hover/Click
Jan22 210830 1010.0 1016.5 998.0 1004.9 -4.4 1,636 7,610 +1,227 Hover/Click
Apr22 210830 1015.0 1017.0 1007.2 1007.2 -4.2 53 424 +19 Hover/Click
Jul22 210830 1009.5 1011.1 1009.5 1009.8 -4.2 5 62 +1 Hover/Click
Total Volume and Open Interest 14,426 66,551 +1,691  
Palladium(NYMEX) Weekly Monthly
Sep21 210830 2414.00 2495.50 2404.00 2476.10 +72.10 2,861 1,244 -786 Hover/Click
Dec21 210830 2420.50 2500.00 2404.00 2479.10 +71.00 2,444 7,746 +967 Hover/Click
Mar22 210830 2440.00 2480.10 2440.00 2480.10 +70.90 3 39 +1 Hover/Click
Total Volume and Open Interest 5,308 9,033 +182  
Copper(CMX) Weekly Monthly
Sep21 210830 432.15 439.80 431.60 436.10 +4.25 34,145 13,387 -6,333 Hover/Click
Dec21 210830 433.80 441.80 433.05 437.55 +4.35 42,571 114,252 +3,501 Hover/Click
Mar22 210830 432.00 440.00 431.65 436.20 +4.55 3,629 36,990 +86 Hover/Click
May22 210830 430.95 438.65 430.85 435.25 +4.60 658 7,421 +185 Hover/Click
Jul22 210830 430.00 437.45 430.00 434.15 +4.40 680 4,058 -3 Hover/Click
Total Volume and Open Interest 84,277 188,609 -2,216  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210830 35418 35464 35329 35352 -51 144,173 106,099 -2,612 Hover/Click
Dec21 210830 35314 35336 35218 35230 -54 156 1,060 +31 Hover/Click
Mar22 210830 35140 35140 35140 35140 -52 0 11 +0 Hover/Click
Jun22 210830 35022 35022 35022 35022 -51 0 1 +0 Hover/Click
Total Volume and Open Interest 144,329 107,171 -2,581  
S & P 500(CME) Weekly Monthly
Sep21 210830 4513.00 4530.00 4501.75 4525.25 +19.75 300 44,355 +300  
Dec21 210830 4515.50 4515.50 4515.50 4515.50 +19.75        
Mar22 210830 1231.10 1231.10 1231.10 1231.10 +19.40        
Jun22 210830 1220.40 1220.40 1220.40 1220.40 +18.70        
Total Volume and Open Interest 300 44,429 +300  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210830 4508.75 4534.50 4500.75 4525.25 +19.75 1,306,718 2,581,175 -14,714 Hover/Click
Dec21 210830 4498.50 4524.50 4491.50 4515.50 +19.75 9,691 128,271 +5,831 Hover/Click
Mar22 210830 4495.00 4517.00 4484.25 4508.00 +19.50 379 2,089 +173 Hover/Click
Jun22 210830 4510.00 4510.00 4497.25 4497.25 +18.75 0 45,879 +0 Hover/Click
Total Volume and Open Interest 1,316,803 2,757,796 -8,695  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210830 15432.75 15617.75 15420.00 15597.50 +171.00 564,382 222,501 -1,898 Hover/Click
Dec21 210830 15419.00 15606.00 15409.25 15586.75 +171.25 989 3,396 +197 Hover/Click
Mar22 210830 15422.25 15605.50 15414.50 15583.75 +171.25 3 43 -1 Hover/Click
Total Volume and Open Interest 565,374 225,947 -1,702  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210830 2768.70 2773.40 2752.90 2759.00 -6.40 10,491 42,883 -455 Hover/Click
Dec21 210830 2757.00 2762.50 2748.80 2752.70 -6.60 10 22 +5 Hover/Click
Mar22 210830 2772.30 2772.30 2772.30 2772.30 -6.20       Hover/Click
Total Volume and Open Interest 10,501 42,905 -450  
Volatility Index(CBOE)
Aug21 210818 18.00 18.58 17.35 18.58 +1.00 47,470 32,675 -13,177  
Sep21 210830 19.10 19.20 18.65 18.75 -0.20 92,058 133,813 -5,831  
Oct21 210830 21.26 21.36 20.75 20.95 -0.18 40,377 73,456 +5,474  
Nov21 210830 22.06 22.20 21.71 21.91 -0.04 17,421 35,780 -970  
Total Volume and Open Interest 164,743 295,466 -256  
S & P 600(CME)
Sep21 210830 1367.10 1367.10 1367.10 1367.10 -7.20        
Dec21 210830 1368.00 1368.00 1368.00 1368.00 -7.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210830 2280.00 2287.50 2261.50 2266.60 -8.70 180,074 450,245 -2,580 Hover/Click
Dec21 210830 2276.10 2282.70 2257.00 2261.70 -8.70 452 2,831 +129 Hover/Click
Mar22 210830 2256.40 2256.40 2256.40 2256.40 -8.70 0 1 +0 Hover/Click
Total Volume and Open Interest 180,526 453,077 -2,451  
Nikkei 225(CME)
Sep21 210830 27855 27925 27650 27695 -170 2,694 16,910 -121  
Dec21 210830 27595 27765 27505 27540 -165 119 3,321 +107  
Total Volume and Open Interest 2,813 20,231 -14  
Nikkei 225(SGX) Weekly Monthly
Sep21 210830 27655 27925 27605 27745 +45 37,925 131,868 +1,117  
Dec21 210830 27460 27715 27450 27525 +5 161 12,811 +202  
Mar22 210830 27530 27530 27530 27530 +45 0 623 +0  
Total Volume and Open Interest 38,086 169,078 +1,319  
Nikkei 225 Mini(JPX)
Sep21 210830 27900 27925 27645 27740 +100 220,083 313,189 +6,155  
Dec21 210830 27445 27720 27435 27550 +50 28,932 18,629 +975  
Mar22 210830 27385 27655 27380 27480 +50 416 3,312 -29  
Total Volume and Open Interest 345,546 349,495 -2,872  
Nikkei 225(JPX)
Sep21 210830 27900 27920 27650 27740 +100 12,893 204,110 -1,354  
Dec21 210830 27700 27710 27450 27550 +100 576 58,910 +554  
Mar22 210830 27570 27640 27400 27480 +100 8 3,527 +1  
Total Volume and Open Interest 13,479 315,690 -711  
Nikkei 225(CME) Yen
Sep21 210830 27830 27920 27645 27695 -160 18,330 52,239 +228  
Dec21 210830 27720 27720 27455 27500 -155 343 3,764 +324  
Mar22 210830 27460 27460 27460 27460 -120        
Total Volume and Open Interest 18,673 56,003 +552  
Nikkei 225(CME) e-Mini Yen
Sep21 210830 27700 27700 27700 27700 -160        
Dec21 210830 27500 27500 27500 27500 -160        
Mar22 210830 27460 27460 27460 27460 -120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210830 6677.0 6696.0 6671.5 6684.5 +5.5 40,175 268,579 +1,431  
Oct21 210830 6677.5 6679.5 6669.0 6669.0 +5.5 9 35 +1  
Nov21 210830 6663.0 6663.0 6663.0 6663.0 +5.5        
Dec21 210830 6653.5 6653.5 6653.5 6653.5 +5.5 0 28,539 +0  
Mar22 210830 6634.5 6634.5 6634.5 6634.5 +5.5        
Jun22 210830 6502.5 6502.5 6502.5 6502.5 +5.5        
Total Volume and Open Interest 40,184 306,657 +1,432  
Hang Seng Index(HKFE) Weekly Monthly
Aug21 210830 25360 25530 25225 25465 +99 165,399 50,516 -28,690  
Sep21 210830 25252 25483 25088 25423 +163 74,351 73,520 +39,331  
Total Volume and Open Interest 240,173 130,449 +10,715  
DAX(EUREX) Weekly Monthly
Sep21 210830 15855.0 15894.0 15812.0 15886.0 +51.0 63,487 80,911 +3,629  
Dec21 210830 15858.0 15865.0 15835.0 15860.0 +51.0 8 449 -9  
Mar22 210830 15839.0 15839.0 15839.0 15839.0 +51.0 0 54 +0  
Total Volume and Open Interest 63,495 81,414 +3,620  
Mini-DAX(EUREX)
Sep21 210830 15856.0 15893.0 15813.0 15886.0 +51.0 52,281 19,987 +2,280  
Dec21 210830 15788.0 15862.0 15788.0 15860.0 +51.0 63 501 +23  
Mar22 210830 15839.0 15839.0 15839.0 15839.0 +51.0 7 16 -1  
Total Volume and Open Interest 52,351 20,504 +2,302  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210830 4195 4201 4181 4198 +12 656,245 2,939,891 +55,855  
Dec21 210830 4163 4173 4163 4171 +12 125,466 296,459 +42,809  
Mar22 210830 4154 4154 4154 4154 +11 600 8,199 +600  
Total Volume and Open Interest 782,436 3,262,070 +99,389  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210830 12425 12448 12400 12432 +5 20,494 141,901 -392  
Dec21 210830 12385 12398 12370 12398 +6 138 1,470 +82  
Mar22 210830 12277 12277 12277 12277 +4 5 57 +5  
Total Volume and Open Interest 20,637 143,428 -305  
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 210830 7424.0 7470.0 7412.0 7443.0 +15.0 32,458 284,331 -3,844  
Dec21 210830 7412.0 7412.0 7412.0 7412.0 +13.0 1 173 +1  
Mar22 210830 7291.0 7345.0 7291.0 7345.0 +13.0 132 132 +132  
Total Volume and Open Interest 32,591 284,636 -3,711  
FTSE MIB(ISE)
Sep21 210830 26030.00 26075.00 25935.00 26027.00 +29.00 12,581 85,176 +968  
Dec21 210830 25655.00 25675.00 25550.00 25642.00 +31.00 23 969 +14  
Mar22 210830 25422.00 25422.00 25422.00 25422.00 +38.00 0 7 +0  
Total Volume and Open Interest 12,604 86,152 +982  
KOSPI 200(KFE)
Sep21 210830 415.00 415.40 410.30 411.90 +1.30 343,608 256,279 -4,675  
Dec21 210830 414.55 415.15 410.10 411.40 +1.15 2,092 33,261 +308  
Mar22 210830 406.65 408.65 406.30 407.00 +0.95 62 2,795 +57  
Total Volume and Open Interest 345,762 310,080 -4,310  
GSCI(CME) Weekly Monthly
Sep21 210830 528.30 530.55 527.70 529.15 unch 3 1,696 -2  
Oct21 210830 527.70 528.95 526.15 527.70 unch 1 1 +0  
Nov21 210830 529.70 529.70 529.70 529.70 +4.00        
Total Volume and Open Interest 4 1,697 -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