Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210901 1291.50 1291.50 1272.50 1277.75 -21.00 7,248 1,322 -7,274 Hover/Click
Nov21 210901 1294.00 1295.75 1270.00 1277.75 -14.75 102,394 373,598 +584 Hover/Click
Jan22 210901 1300.50 1303.25 1279.00 1287.00 -13.25 32,808 77,169 +959 Hover/Click
Mar22 210901 1305.25 1308.00 1286.00 1294.25 -11.00 14,469 104,742 -520 Hover/Click
May22 210901 1311.75 1313.50 1292.50 1300.75 -10.00 3,879 49,639 +261 Hover/Click
Jul22 210901 1313.25 1316.75 1296.00 1304.50 -9.75 3,410 28,609 +505 Hover/Click
Aug22 210901 1302.25 1307.50 1288.75 1294.50 -12.25 155 2,004 +10 Hover/Click
Sep22 210901 1272.50 1277.75 1261.25 1266.75 -10.25 152 3,137 +45 Hover/Click
Nov22 210901 1260.75 1264.75 1246.00 1252.75 -10.00 1,716 20,299 +67 Hover/Click
Jan23 210901 1248.00 1253.00 1247.25 1253.00 -9.25 89 1,108 +8 Hover/Click
Mar23 210901 1242.00 1248.75 1234.50 1240.75 -6.25 190 1,659 +34 Hover/Click
May23 210901 1238.50 1238.50 1233.50 1238.50 -5.75 145 391 +41 Hover/Click
Jul23 210901 1239.25 1239.25 1235.25 1239.25 -6.00 36 146 +12 Hover/Click
Aug23 210901 1233.25 1233.25 1233.25 1233.25 -5.75 0 1 +0 Hover/Click
Total Volume and Open Interest 166,731 664,362 -5,245  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210901 346.50 347.20 341.50 343.70 -2.70 18,646 2,619 -6,389 Hover/Click
Oct21 210901 343.60 344.00 338.40 340.80 -2.30 24,996 45,432 +524 Hover/Click
Dec21 210901 346.10 346.50 341.10 343.50 -2.10 40,871 168,720 +2,326 Hover/Click
Jan22 210901 347.60 347.80 342.90 344.70 -2.30 5,693 33,921 -112 Hover/Click
Mar22 210901 350.10 350.30 346.00 347.20 -2.10 3,812 41,382 +604 Hover/Click
May22 210901 352.60 353.00 349.20 350.00 -1.70 1,745 22,165 +178 Hover/Click
Jul22 210901 355.10 356.00 352.40 352.80 -1.80 881 15,754 +89 Hover/Click
Aug22 210901 353.40 356.00 352.50 352.50 -1.70 137 3,491 +21 Hover/Click
Sep22 210901 352.70 354.30 350.40 350.40 -1.60 35 3,046 +4 Hover/Click
Oct22 210901 347.10 351.20 345.90 346.10 -1.30 27 2,836 +5 Hover/Click
Total Volume and Open Interest 96,998 347,282 -2,748  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210901 59.59 59.59 57.70 58.31 -1.05 10,872 1,348 -5,408 Hover/Click
Oct21 210901 58.93 59.40 57.44 58.11 -0.78 28,251 76,338 +3,379 Hover/Click
Dec21 210901 58.73 59.23 57.33 57.94 -0.81 46,548 169,712 -1,579 Hover/Click
Jan22 210901 58.68 59.17 57.31 57.93 -0.79 7,879 51,494 -371 Hover/Click
Mar22 210901 58.50 58.92 57.12 57.84 -0.70 5,425 39,083 +272 Hover/Click
May22 210901 58.17 58.60 56.83 57.68 -0.58 2,360 26,845 +109 Hover/Click
Jul22 210901 57.64 58.17 56.43 57.38 -0.47 2,122 22,275 +98 Hover/Click
Aug22 210901 57.11 57.61 55.89 56.90 -0.41 240 2,227 -42 Hover/Click
Sep22 210901 56.57 57.02 55.28 56.30 -0.44 148 2,319 -19 Hover/Click
Oct22 210901 54.96 56.40 54.72 55.70 -0.50 84 3,153 -12 Hover/Click
Total Volume and Open Interest 104,376 409,125 -3,489  
Canola(WCE) Weekly Monthly
Nov21 210901 893.7 897.3 880.6 890.8 -4.5 10,687 113,681 -2,318 Hover/Click
Jan22 210901 879.3 882.0 865.5 876.1 -4.3 4,083 59,535 -749 Hover/Click
Mar22 210901 859.1 863.6 845.9 858.0 -2.2 2,172 24,356 -285 Hover/Click
May22 210901 832.2 844.5 822.1 840.3 +2.1 1,645 10,111 +299 Hover/Click
Jul22 210901 805.1 822.8 795.0 820.9 +10.7 889 7,358 +444 Hover/Click
Total Volume and Open Interest 19,498 216,963 -2,615  
Corn(CBOT) Weekly Monthly
Sep21 210901 534.00 535.00 514.25 515.50 -18.50 73,569 9,266 -32,995 Hover/Click
Dec21 210901 534.75 536.25 518.25 522.75 -11.50 217,903 797,196 +11,852 Hover/Click
Mar22 210901 543.25 544.75 527.00 531.75 -11.00 68,266 219,029 +831 Hover/Click
May22 210901 548.25 549.50 532.00 537.25 -10.50 28,384 119,433 +1,991 Hover/Click
Jul22 210901 548.50 549.75 532.75 537.75 -10.50 23,448 95,041 -879 Hover/Click
Sep22 210901 517.00 517.25 509.50 512.50 -4.75 2,772 42,583 +205 Hover/Click
Dec22 210901 507.00 508.00 501.25 503.75 -3.50 5,695 83,235 +947 Hover/Click
Mar23 210901 514.00 514.00 508.25 510.50 -3.25 381 3,141 +23 Hover/Click
May23 210901 514.75 515.75 511.75 513.25 -4.00 111 375 +50 Hover/Click
Jul23 210901 515.75 518.25 512.75 514.25 -3.75 715 1,342 +56 Hover/Click
Total Volume and Open Interest 421,380 1,375,946 -17,860  
Wheat(CBOT) Weekly Monthly
Sep21 210901 708.25 710.75 699.25 701.00 -5.75 18,316 3,010 -10,075 Hover/Click
Dec21 210901 723.50 729.50 709.00 714.25 -8.00 63,754 224,247 +3,603 Hover/Click
Mar22 210901 738.25 743.25 722.25 727.25 -9.75 11,130 73,976 +714 Hover/Click
May22 210901 746.00 749.50 729.25 734.75 -9.25 4,535 22,236 +822 Hover/Click
Jul22 210901 724.00 728.00 711.75 717.50 -7.00 1,959 29,458 +105 Hover/Click
Sep22 210901 724.25 729.75 713.50 719.00 -7.00 279 4,706 +7 Hover/Click
Total Volume and Open Interest 100,482 374,385 -4,670  
Wheat(KCBT) Weekly Monthly
Sep21 210901 705.00 705.00 693.50 695.25 -10.00 6,727 840 -3,547 Hover/Click
Dec21 210901 713.75 719.75 697.25 704.00 -8.00 25,729 142,652 +5,701 Hover/Click
Mar22 210901 723.50 729.00 706.75 713.50 -8.00 5,042 56,710 +480 Hover/Click
May22 210901 726.75 732.25 711.50 718.50 -6.50 1,461 14,125 +358 Hover/Click
Jul22 210901 711.00 715.00 700.25 707.75 -2.75 1,176 11,164 +638 Hover/Click
Sep22 210901 715.50 716.25 703.75 710.75 -1.50 64 1,318 +4 Hover/Click
Dec22 210901 719.00 723.00 710.75 718.00 -1.25 104 2,193 +18 Hover/Click
Total Volume and Open Interest 40,304 229,315 +3,653  
Wheat(MGE) Weekly Monthly
Sep21 210901 894.00 899.50 886.50 899.50 -4.25 2,309 511 -3,149 Hover/Click
Dec21 210901 904.50 910.25 890.25 898.75 -4.75 7,091 47,157 +1,014 Hover/Click
Mar22 210901 892.00 897.25 878.75 887.00 -5.25 1,532 14,143 +226 Hover/Click
May22 210901 885.00 885.50 868.50 876.00 -5.25 517 4,011 +191 Hover/Click
Jul22 210901 871.50 871.50 854.50 861.25 -4.75 246 1,464 +114 Hover/Click
Sep22 210901 780.00 780.00 772.00 778.75 -1.25 28 1,141 +13 Hover/Click
Total Volume and Open Interest 11,737 68,839 -1,586  
Oats(CBOT) Weekly Monthly
Sep21 210901 501.25 501.25 501.25 501.25 +5.00 45 68 -24 Hover/Click
Dec21 210901 501.50 517.25 500.50 500.50 -1.75 425 4,341 -49 Hover/Click
Mar22 210901 509.25 514.25 500.25 500.25 -1.25 21 346 +5 Hover/Click
May22 210901 500.00 500.00 498.50 498.50 -0.25 5 83 -1 Hover/Click
Total Volume and Open Interest 506 4,905 -68  
Rough Rice(CBOT) Weekly Monthly
Sep21 210901 13.05 13.05 12.94 12.98 -0.15 795 384 -424 Hover/Click
Nov21 210901 13.38 13.38 13.20 13.24 -0.15 1,004 7,106 +812 Hover/Click
Jan22 210901 13.38 13.41 13.38 13.41 -0.12 9 316 +2 Hover/Click
Mar22 210901 13.50 13.53 13.50 13.53 -0.11 1 263 +0 Hover/Click
Total Volume and Open Interest 1,809 8,071 +390  
Live Cattle(CME) Weekly Monthly
Oct21 210901 126.930 128.185 126.535 127.580 +0.680 20,561 118,857 -2,168 Hover/Click
Dec21 210901 133.500 134.130 132.935 133.600 +0.115 12,789 82,856 +1,714 Hover/Click
Feb22 210901 137.750 138.285 137.200 137.900 +0.150 8,217 53,476 +522 Hover/Click
Apr22 210901 140.950 141.600 140.535 141.300 +0.350 5,213 40,119 +1,150 Hover/Click
Jun22 210901 135.400 136.130 135.050 135.985 +0.535 1,330 13,182 +310 Hover/Click
Aug22 210901 133.900 134.850 133.700 134.785 +0.710 150 3,899 -42 Hover/Click
Total Volume and Open Interest 48,577 313,991 +1,240  
Feeder Cattle(CME) Weekly Monthly
Sep21 210901 162.850 163.800 162.485 162.935 -0.065 1,755 6,789 -381 Hover/Click
Oct21 210901 167.850 169.250 167.285 168.050 +0.300 4,111 20,120 +327 Hover/Click
Nov21 210901 169.650 171.130 169.300 170.535 +0.885 2,696 9,445 +210 Hover/Click
Jan22 210901 168.950 170.450 168.700 170.100 +1.115 1,245 6,919 +168 Hover/Click
Mar22 210901 169.000 170.535 168.850 170.350 +1.315 202 4,019 +31 Hover/Click
Apr22 210901 170.250 171.450 169.800 171.450 +1.515 65 1,122 +2 Hover/Click
May22 210901 170.580 172.000 170.500 172.000 +1.420 117 1,237 +46 Hover/Click
Total Volume and Open Interest 10,269 49,724 +463  
Lean Hogs(CME) Weekly Monthly
Oct21 210901 89.350 90.900 89.330 90.150 +1.350 16,247 96,705 -2,728 Hover/Click
Dec21 210901 82.250 83.200 82.100 82.480 +0.530 11,376 77,903 +711 Hover/Click
Feb22 210901 83.730 84.250 83.480 83.650 +0.250 5,416 41,546 -443 Hover/Click
Apr22 210901 85.500 86.000 85.200 85.380 +0.080 1,375 29,221 +159 Hover/Click
May22 210901 88.530 88.880 88.530 88.550 +0.420 2 743 +0  
Jun22 210901 93.030 93.750 92.930 93.050 -0.050 738 15,484 +94 Hover/Click
Jul22 210901 92.600 93.330 92.280 92.500 -0.030 181 4,827 +41 Hover/Click
Aug22 210901 90.650 91.300 90.250 90.430 +0.130 221 2,733 +80 Hover/Click
Total Volume and Open Interest 35,583 270,059 -2,075  
Class III Milk(CME) Weekly Monthly
Sep21 210901 16.75 16.87 16.65 16.73 -0.02 397 4,327 +3 Hover/Click
Oct21 210901 16.90 17.08 16.73 16.84 -0.06 400 4,967 +45 Hover/Click
Nov21 210901 17.24 17.31 17.10 17.22 -0.02 107 3,044 +41 Hover/Click
Dec21 210901 17.46 17.49 17.32 17.38 +0.03 44 2,417 +30 Hover/Click
Jan22 210901 17.25 17.33 17.15 17.21 -0.09 63 1,560 +35 Hover/Click
Feb22 210901 17.35 17.40 17.26 17.30 -0.10 20 1,281 +19 Hover/Click
Mar22 210901 17.45 17.47 17.31 17.35 -0.15 15 1,138 +15 Hover/Click
Apr22 210901 17.47 17.55 17.47 17.50 unch 39 700 +18 Hover/Click
May22 210901 17.55 17.55 17.55 17.55 -0.04 16 703 +14 Hover/Click
Jun22 210901 17.55 17.60 17.55 17.60 unch 18 625 +2 Hover/Click
Jul22 210901 17.65 17.65 17.59 17.59 -0.06 1 256 -1 Hover/Click
Aug22 210901 17.60 17.67 17.60 17.66 +0.01 10 269 +0 Hover/Click
Sep22 210901 17.63 17.77 17.63 17.77 +0.01 5 187 +1 Hover/Click
Total Volume and Open Interest 1,152 26,249 +220  
Cocoa(ICE) Weekly Monthly
Sep21 210901 2558 2558 2558 2558 -2 0 617 -124 Hover/Click
Dec21 210901 2540 2559 2517 2538 -2 10,092 103,954 +222 Hover/Click
Mar22 210901 2558 2578 2539 2558 -5 2,881 49,887 +557 Hover/Click
May22 210901 2553 2570 2537 2556 -3 1,508 25,568 +175 Hover/Click
Jul22 210901 2543 2561 2530 2549 -2 182 11,647 -5 Hover/Click
Sep22 210901 2540 2558 2525 2545 -1 39 11,597 +11 Hover/Click
Dec22 210901 2549 2556 2521 2543 +2 9 16,298 -8 Hover/Click
Total Volume and Open Interest 14,711 226,692 +828  
Coffee "C"(ICE) Weekly Monthly
Sep21 210901 195.30 195.30 193.20 193.20 -0.25 26 61 -9 Hover/Click
Dec21 210901 195.90 199.20 194.15 195.65 -0.25 23,585 137,414 -1,352 Hover/Click
Mar22 210901 197.95 201.75 196.90 198.25 -0.25 7,960 69,022 -522 Hover/Click
May22 210901 199.60 202.65 198.40 199.25 -0.20 3,526 30,147 +621 Hover/Click
Jul22 210901 200.10 203.15 198.90 199.80 -0.15 2,260 11,114 +717 Hover/Click
Sep22 210901 200.50 203.35 199.60 200.25 -0.10 219 8,047 +35 Hover/Click
Total Volume and Open Interest 38,223 276,589 -247  
Orange Juice(ICE) Weekly Monthly
Sep21 210901 140.05 140.05 140.05 140.05 +5.50 436 619 -354 Hover/Click
Nov21 210901 137.20 143.75 136.55 142.70 +5.75 974 10,574 -29 Hover/Click
Jan22 210901 137.65 143.80 137.65 143.55 +5.65 74 968 +11 Hover/Click
Mar22 210901 141.70 144.60 141.65 144.60 +6.05 4 129 +0 Hover/Click
May22 210901 145.25 145.25 145.25 145.25 +6.45 0 39 +0 Hover/Click
Jul22 210901 146.50 146.50 146.50 146.50 +6.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,488 12,330 -372  
Sugar #11(ICE) Weekly Monthly
Oct21 210901 19.93 20.05 19.61 19.67 -0.17 37,094 394,880 -3,757 Hover/Click
Mar22 210901 20.61 20.74 20.39 20.44 -0.11 23,768 268,474 -2,019 Hover/Click
May22 210901 19.90 19.99 19.71 19.77 -0.05 8,425 127,799 -28 Hover/Click
Jul22 210901 19.01 19.12 18.88 18.97 -0.01 4,608 99,094 +20 Hover/Click
Oct22 210901 18.62 18.75 18.54 18.61 -0.01 2,621 75,708 +1,385 Hover/Click
Mar23 210901 18.53 18.64 18.43 18.50 -0.03 1,125 34,041 +424 Hover/Click
May23 210901 17.40 17.52 17.33 17.42 +0.02 653 14,467 -11 Hover/Click
Jul23 210901 16.52 16.60 16.42 16.55 +0.05 314 19,246 +178 Hover/Click
Total Volume and Open Interest 79,073 1,053,580 -3,593  
London Cocoa(LCE) Weekly Monthly
Sep21 210901 1723 1745 1716 1738 +19 1,632 37,498 -211 Hover/Click
Dec21 210901 1755 1772 1740 1759 +2 8,973 92,888 +430 Hover/Click
Mar22 210901 1759 1772 1741 1756 -3 6,866 72,278 +374 Hover/Click
May22 210901 1752 1763 1737 1752 -1 2,569 37,115 +142 Hover/Click
Jul22 210901 1736 1744 1722 1737 +1 1,773 22,078 +859 Hover/Click
Sep22 210901 1730 1740 1715 1731 +2 578 26,820 +161 Hover/Click
Dec22 210901 1723 1732 1709 1726 +3 678 15,501 +510 Hover/Click
Total Volume and Open Interest 23,076 308,281 +2,265  
London Sugar(LCE) Weekly Monthly
Oct21 210901 485.60 488.40 480.60 483.30 unch 4,598 24,599 -1,271 Hover/Click
Dec21 210901 510.20 511.80 504.20 505.90 -2.40 3,101 25,428 +747 Hover/Click
Mar22 210901 519.60 520.50 513.90 515.30 -2.70 962 16,340 +285 Hover/Click
May22 210901 515.70 516.00 510.30 511.70 -2.30 485 9,091 +173 Hover/Click
Aug22 210901 502.30 502.30 499.10 500.40 -1.80 379 6,546 +166 Hover/Click
Total Volume and Open Interest 9,724 86,326 +230  
Cotton(ICE) Weekly Monthly
Oct21 210901 94.10 95.25 93.89 94.15 +0.24 5 340 -6 Hover/Click
Dec21 210901 92.53 93.39 92.08 92.30 -0.23 12,171 155,776 -525 Hover/Click
Mar22 210901 91.72 92.58 91.32 91.66 -0.11 3,055 62,649 +509 Hover/Click
May22 210901 91.49 92.09 90.87 91.19 -0.22 1,462 17,360 +586 Hover/Click
Jul22 210901 90.03 90.61 89.40 89.75 -0.27 579 14,158 +92 Hover/Click
Oct22 210901 84.52 84.52 84.52 84.52 -0.33 0 4 +0 Hover/Click
Total Volume and Open Interest 17,566 269,571 +782  
Lumber(CME) Weekly Monthly
Sep21 210901 482.1 485.0 470.0 477.5 -5.3 209 806 -38  
Nov21 210901 532.1 541.8 525.1 534.2 +0.8 275 1,317 +29  
Jan22 210901 549.9 550.1 549.9 550.1 -1.8 36 266 +9  
Mar22 210901 559.1 559.1 559.1 559.1 +0.4 0 43 +0  
May22 210901 567.2 567.2 567.2 567.2 +0.4 4 21 +4  
Jul22 210901 552.4 552.4 552.4 552.4 +0.4        
Sep22 210901 552.4 552.4 552.4 552.4 +0.4        
Total Volume and Open Interest 524 2,453 +4  
Crude Oil(NYM) Weekly Monthly
Oct21 210901 68.55 69.24 67.12 68.59 +0.09 360,797 354,990 +2,843 Hover/Click
Nov21 210901 68.31 68.98 66.92 68.32 +0.06 129,085 244,147 +2,219 Hover/Click
Dec21 210901 67.92 68.65 66.65 68.00 +0.06 94,420 264,920 +2,840 Hover/Click
Jan22 210901 67.68 68.30 66.35 67.67 +0.07 27,984 113,674 +1,238 Hover/Click
Feb22 210901 67.21 67.89 66.05 67.32 +0.11 15,982 66,157 +214 Hover/Click
Mar22 210901 66.79 67.50 65.70 66.97 +0.15 18,679 104,650 -378 Hover/Click
Apr22 210901 66.61 67.09 65.30 66.61 +0.19 3,386 45,235 +231 Hover/Click
May22 210901 66.53 66.66 64.95 66.22 +0.21 3,799 54,389 +165 Hover/Click
Jun22 210901 65.60 66.23 64.54 65.83 +0.24 17,922 141,952 -206 Hover/Click
Jul22 210901 65.15 65.73 64.20 65.41 +0.26 1,722 42,460 -225 Hover/Click
Aug22 210901 64.94 65.09 63.88 65.00 +0.28 1,595 38,113 +85 Hover/Click
Sep22 210901 64.31 64.67 63.35 64.59 +0.29 2,977 56,148 +232 Hover/Click
Oct22 210901 63.93 64.19 63.51 64.19 +0.29 636 20,513 +253 Hover/Click
Nov22 210901 63.56 63.81 63.08 63.81 +0.28 623 29,104 +261 Hover/Click
Dec22 210901 63.10 63.76 62.23 63.45 +0.28 18,717 182,532 +326 Hover/Click
Jan23 210901 63.00 63.08 62.37 63.03 +0.29 313 19,189 +4 Hover/Click
Total Volume and Open Interest 707,791 2,078,374 +11,447  
e-miNY Crude Oil(NYM)
Oct21 210901 68.525 69.225 67.125 68.600 +0.100 15,078 1,889 +53  
Nov21 210901 68.300 68.975 66.925 68.325 +0.075 1,129 392 +13  
Dec21 210901 67.975 68.625 66.675 68.000 +0.050 234 573 -5  
Jan22 210901 67.750 68.275 66.625 67.675 +0.075 23 55 +5  
Feb22 210901 67.325 67.325 66.500 67.325 +0.125 4 15 -3  
Mar22 210901 67.475 67.475 66.100 66.975 +0.150 7 34 +0  
Apr22 210901 66.450 66.650 65.350 66.600 +0.175 3 64 +0  
May22 210901 66.700 66.700 65.000 66.225 +0.225 7 18 +2  
Jun22 210901 65.025 65.825 64.950 65.825 +0.225 3 92 -1  
Jul22 210901 65.400 65.400 65.400 65.400 +0.250 0 15 +0  
Total Volume and Open Interest 16,503 3,308 +68  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210901 213.47 215.08 209.00 212.89 -0.13 87,070 123,941 +3,416 Hover/Click
Nov21 210901 212.77 214.45 208.54 212.40 -0.02 34,753 59,936 +128 Hover/Click
Dec21 210901 212.29 213.95 208.07 211.85 -0.06 32,781 54,538 +3,359 Hover/Click
Jan22 210901 211.52 213.35 207.70 211.37 -0.03 10,655 25,347 -568 Hover/Click
Feb22 210901 211.00 212.57 206.89 210.56 unch 4,655 14,236 +778 Hover/Click
Mar22 210901 209.65 211.26 205.58 209.31 +0.06 4,860 26,188 -394 Hover/Click
Apr22 210901 208.50 208.50 203.79 207.51 +0.14 1,871 6,880 +153 Hover/Click
May22 210901 204.83 206.45 202.90 206.27 +0.22 2,143 6,232 +653 Hover/Click
Jun22 210901 206.76 207.12 201.70 205.40 +0.27 4,282 28,717 +367 Hover/Click
Jul22 210901 203.70 205.23 201.90 205.23 +0.31 719 4,290 +94 Hover/Click
Aug22 210901 205.62 205.62 203.86 205.18 +0.34 552 2,763 +98 Hover/Click
Sep22 210901 205.45 205.50 203.10 205.20 +0.35 150 3,058 -11 Hover/Click
Oct22 210901 205.30 205.30 204.00 205.30 +0.37 73 2,568 -5 Hover/Click
Nov22 210901 205.33 205.33 203.97 205.33 +0.38 41 1,360 +2 Hover/Click
Total Volume and Open Interest 202,476 385,541 -425  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210901 213.51 214.92 208.80 211.09 -3.10 101,399 137,197 +645 Hover/Click
Nov21 210901 206.12 207.76 202.25 205.17 -1.47 67,324 64,340 +3,677 Hover/Click
Dec21 210901 201.46 203.54 198.19 201.21 -1.02 35,214 58,657 +2,514 Hover/Click
Jan22 210901 199.98 201.61 196.52 199.68 -0.83 11,788 18,015 +909 Hover/Click
Feb22 210901 199.75 201.04 196.66 199.60 -0.68 3,495 8,908 +475 Hover/Click
Mar22 210901 200.65 200.65 197.50 200.51 -0.49 3,085 14,248 +193 Hover/Click
Apr22 210901 211.82 212.46 209.30 212.46 -0.17 1,274 7,093 +318 Hover/Click
May22 210901 211.61 212.47 208.90 212.40 +0.01 807 3,627 +276 Hover/Click
Jun22 210901 212.14 212.21 207.12 211.12 +0.19 1,340 4,816 +437 Hover/Click
Jul22 210901 209.26 209.26 205.50 209.26 +0.30 213 2,584 +35 Hover/Click
Total Volume and Open Interest 246,953 331,127 +227  
e-miNY RBOB Gasoline(NYM)
Oct21 210901 211.09 211.09 211.09 211.09 -3.10        
Nov21 210901 205.17 205.17 205.17 205.17 -1.47        
Dec21 210901 201.21 201.21 201.21 201.21 -1.02        
Jan22 210901 199.68 199.68 199.68 199.68 -0.83        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210901 4.403 4.706 4.378 4.615 +0.238 167,098 251,417 -7,136 Hover/Click
Nov21 210901 4.454 4.751 4.427 4.663 +0.238 54,978 199,354 +574 Hover/Click
Dec21 210901 4.535 4.833 4.523 4.749 +0.234 21,877 88,849 +1,077 Hover/Click
Jan22 210901 4.595 4.882 4.577 4.798 +0.235 39,268 142,781 +451 Hover/Click
Feb22 210901 4.476 4.765 4.461 4.683 +0.227 11,934 55,945 -328 Hover/Click
Mar22 210901 4.147 4.392 4.139 4.321 +0.189 23,814 108,920 +698 Hover/Click
Apr22 210901 3.484 3.603 3.473 3.553 +0.083 17,762 115,642 +531 Hover/Click
May22 210901 3.401 3.490 3.374 3.442 +0.069 13,643 107,748 -1,001 Hover/Click
Jun22 210901 3.406 3.513 3.400 3.467 +0.069 7,912 34,913 -486 Hover/Click
Jul22 210901 3.435 3.545 3.434 3.499 +0.069 3,913 28,567 +190 Hover/Click
Aug22 210901 3.448 3.553 3.438 3.506 +0.067 3,158 29,464 +503 Hover/Click
Sep22 210901 3.436 3.535 3.435 3.492 +0.065 4,397 32,049 +752 Hover/Click
Oct22 210901 3.471 3.567 3.467 3.521 +0.064 9,469 81,397 +3,213 Hover/Click
Nov22 210901 3.546 3.626 3.538 3.582 +0.061 1,381 30,450 +325 Hover/Click
Dec22 210901 3.671 3.748 3.663 3.708 +0.061 1,122 24,497 -50 Hover/Click
Jan23 210901 3.754 3.820 3.745 3.782 +0.055 1,113 19,157 +8 Hover/Click
Total Volume and Open Interest 385,193 1,423,989 -424  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210901 71.68 72.38 70.42 71.59 -0.04 255,265 582,238 +13,613 Hover/Click
Dec21 210901 70.98 71.75 69.85 71.03 +0.03 134,486 352,245 +1,115 Hover/Click
Jan22 210901 70.50 71.20 69.33 70.51 +0.05 40,492 158,637 +6,062 Hover/Click
Feb22 210901 70.05 70.71 68.90 70.05 +0.06 19,347 98,044 +1,165 Hover/Click
Mar22 210901 69.62 70.29 68.50 69.65 +0.09 22,374 113,239 -550 Hover/Click
Apr22 210901 69.21 69.87 68.13 69.28 +0.11 5,674 44,541 -6 Hover/Click
May22 210901 68.89 69.47 67.78 68.92 +0.12 4,685 54,766 +568 Hover/Click
Jun22 210901 68.50 69.11 67.45 68.57 +0.13 21,521 161,665 -1,369 Hover/Click
Jul22 210901 68.39 68.71 67.14 68.22 +0.14 3,232 39,551 -564 Hover/Click
Aug22 210901 67.65 67.89 67.65 67.89 +0.16 1,881 31,199 +622 Hover/Click
Sep22 210901 67.97 67.97 67.56 67.56 +0.16 2,359 43,084 -759 Hover/Click
Oct22 210901 67.23 67.23 67.23 67.23 +0.16 608 26,744 -71 Hover/Click
Nov22 210901 66.91 66.91 66.91 66.91 +0.18 816 25,816 +462 Hover/Click
Dec22 210901 66.42 67.05 65.55 66.57 +0.18 22,417 186,469 -3,377 Hover/Click
Total Volume and Open Interest 615,817 2,300,919 -25,685  
Gas Oil(ICE) Weekly Monthly
Sep21 210901 600.75 606.00 590.00 595.00 -6.50 49,725 121,916 -8,021 Hover/Click
Oct21 210901 600.00 606.25 590.50 594.75 -7.00 90,405 226,170 -1,027 Hover/Click
Nov21 210901 598.00 603.25 587.75 591.75 -7.25 38,108 134,931 +3,609 Hover/Click
Dec21 210901 593.75 599.00 583.75 587.50 -7.75 63,037 168,651 +4,803 Hover/Click
Jan22 210901 591.25 596.50 581.50 585.00 -7.75 14,197 69,472 -433 Hover/Click
Feb22 210901 589.50 595.00 579.75 583.25 -8.00 3,848 21,420 -757 Hover/Click
Mar22 210901 591.50 592.75 578.00 581.00 -8.25 6,689 33,079 -80 Hover/Click
Apr22 210901 586.75 590.00 575.75 578.75 -8.00 1,145 12,810 -62 Hover/Click
May22 210901 587.00 588.25 574.25 576.75 -8.00 837 14,879 -9 Hover/Click
Jun22 210901 583.00 585.75 571.75 574.75 -7.75 6,564 67,205 +483 Hover/Click
Total Volume and Open Interest 282,328 974,172 -1,541  
Ethanol(CBOT)
Sep21 210901 2.220 2.220 2.220 2.220 unch        
Oct21 210901 2.207 2.207 2.207 2.207 unch        
Nov21 210901 2.207 2.207 2.207 2.207 unch        
Dec21 210901 2.207 2.207 2.207 2.207 unch        
Jan22 210901 2.137 2.137 2.137 2.137 unch        
Feb22 210901 2.137 2.137 2.137 2.137 unch        
Mar22 210901 2.137 2.137 2.137 2.137 unch        
Apr22 210901 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210901 68.52 69.23 67.12 68.59 +0.09 29,531 72,840 -3,019 Hover/Click
Nov21 210901 68.27 68.91 66.91 68.32 +0.06 46,074 55,658 -2,368 Hover/Click
Dec21 210901 67.96 68.59 66.65 68.00 +0.06 37,690 97,267 +485 Hover/Click
Jan22 210901 67.61 68.27 66.37 67.67 +0.07 13,823 19,899 -780 Hover/Click
Feb22 210901 67.36 67.80 66.05 67.32 +0.11 6,914 9,312 -10 Hover/Click
Mar22 210901 66.96 67.21 65.73 66.97 +0.15 3,168 24,305 +24 Hover/Click
Apr22 210901 66.46 66.62 65.56 66.61 +0.19 438 11,578 +2 Hover/Click
May22 210901 66.06 66.37 65.03 66.22 +0.21 371 7,474 -14 Hover/Click
Jun22 210901 65.75 65.95 64.60 65.83 +0.24 4,349 48,173 -20 Hover/Click
Jul22 210901 65.41 65.41 65.41 65.41 +0.26 83 3,874 -22 Hover/Click
Aug22 210901 65.00 65.00 65.00 65.00 +0.28 208 4,552 +165 Hover/Click
Sep22 210901 64.59 64.59 64.59 64.59 +0.29 482 9,430 +220 Hover/Click
Oct22 210901 64.19 64.19 64.19 64.19 +0.29 57 4,347 +4 Hover/Click
Nov22 210901 63.81 63.81 63.81 63.81 +0.28 27 5,976 +6 Hover/Click
Dec22 210901 63.29 63.45 62.30 63.45 +0.28 3,580 88,666 -76 Hover/Click
Jan23 210901 63.03 63.03 63.03 63.03 +0.29 25 1,824 -2 Hover/Click
Total Volume and Open Interest 148,030 537,067 -5,123  
US Dollar Index(ICE) Weekly Monthly
Sep21 210901 92.670 92.790 92.380 92.450 -0.185 14,894 44,578 -135 Hover/Click
Dec21 210901 92.665 92.790 92.380 92.455 -0.180 485 3,698 +114 Hover/Click
Mar22 210901 92.690 92.710 92.350 92.385 -0.170 64 346 +47 Hover/Click
Total Volume and Open Interest 15,443 48,627 +26  
Australian Dollar(CME) Weekly Monthly
Sep21 210901 73.14 73.84 73.09 73.75 +0.54 58,165 179,029 -5,425 Hover/Click
Dec21 210901 73.19 73.87 73.12 73.78 +0.54 895 1,770 +409 Hover/Click
Mar22 210901 73.82 73.89 73.18 73.82 +0.54 0 48 +0 Hover/Click
Total Volume and Open Interest 59,114 180,985 -4,996  
British Pound(CME) Weekly Monthly
Sep21 210901 137.55 137.99 137.31 137.79 +0.21 42,084 188,449 -1,965 Hover/Click
Dec21 210901 137.57 138.00 137.34 137.81 +0.21 501 3,830 +150 Hover/Click
Mar22 210901 137.62 138.01 137.39 137.84 +0.20 4 259 -3 Hover/Click
Total Volume and Open Interest 42,600 193,639 -1,816  
Canadian Dollar(CME) Weekly Monthly
Sep21 210901 79.28 79.49 79.13 79.27 -0.05 55,581 155,417 +361 Hover/Click
Dec21 210901 79.28 79.48 79.13 79.26 -0.05 1,371 11,664 +919 Hover/Click
Mar22 210901 79.29 79.47 79.15 79.26 -0.06 209 1,019 +133 Hover/Click
Jun22 210901 79.23 79.44 79.11 79.23 -0.06 0 187 +0 Hover/Click
Total Volume and Open Interest 57,828 169,099 +1,951  
Japanese Yen(CME) Weekly Monthly
Sep21 210901 90.94 91.02 90.57 90.97 +0.05 47,945 190,815 -591 Hover/Click
Dec21 210901 90.98 91.08 90.64 91.04 +0.05 556 1,716 +230 Hover/Click
Mar22 210901 91.05 91.18 90.77 91.16 +0.05 0 37 +0 Hover/Click
Total Volume and Open Interest 48,552 192,832 -324  
Swiss Franc(CME) Weekly Monthly
Sep21 210901 109.31 109.45 108.85 109.30 -0.04 17,908 43,251 +839 Hover/Click
Dec21 210901 109.51 109.69 109.11 109.55 -0.04 171 771 +37 Hover/Click
Mar22 210901 109.84 109.96 109.43 109.84 -0.05 0 78 +0 Hover/Click
Total Volume and Open Interest 18,079 44,134 +876  
EuroFX(CME) Weekly Monthly
Sep21 210901 118.13 118.61 117.96 118.49 +0.33 96,863 671,959 +1,347 Hover/Click
Dec21 210901 118.34 118.81 118.18 118.70 +0.33 3,102 17,791 +660 Hover/Click
Mar22 210901 118.46 119.06 118.45 118.96 +0.33 11 9,879 +3 Hover/Click
Total Volume and Open Interest 100,130 701,734 +2,024  
Mexican Peso(CME) Weekly Monthly
Sep21 210901 497.63 501.00 496.75 499.88 +2.63 26,450 145,933 +1,384 Hover/Click
Dec21 210901 491.63 494.88 490.75 493.75 +2.50 302 3,426 +224 Hover/Click
Total Volume and Open Interest 26,755 149,373 +1,609  
Brazilian Real(CME) Weekly Monthly
Oct21 210901 193.75 194.25 191.70 192.85 +0.10 8,459 17,410 +3,419  
Nov21 210901 193.05 193.50 190.80 191.95 +0.05 1 55 +1  
Dec21 210901 191.90 192.15 189.90 191.00 +0.10 202 2,568 +110 Hover/Click
Jan22 210901 189.70 190.35 188.90 189.70 +0.05        
Total Volume and Open Interest 16,040 40,164 +2,191  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210901 164~140 165~050 164~020 164~250 +0~080 160,873 55,780 -80,528 Hover/Click
Dec21 210901 162~290 163~190 162~160 163~080 +0~090 238,057 1,170,745 -65 Hover/Click
Mar22 210901 162~250 162~250 162~250 162~250 +0~090 1 1 +0 Hover/Click
Total Volume and Open Interest 398,931 1,226,526 -80,593  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210901 134~000 134~075 133~270 134~015 unch 672,062 176,823 -279,627 Hover/Click
Dec21 210901 133~120 133~200 133~070 133~145 unch 1,133,832 3,802,255 +140,661 Hover/Click
Mar22 210901 132~290 133~060 132~290 133~060 unch 2 5 +2 Hover/Click
Total Volume and Open Interest 1,805,896 3,979,083 -138,964  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210901 124~052 124~082 124~022 124~050 -0~006 464,927 110,747 -190,847 Hover/Click
Dec21 210901 123~222 123~254 123~190 123~216 -0~012 701,841 3,409,382 +111,066 Hover/Click
Mar22 210901 123~216 123~216 123~216 123~216 -0~012       Hover/Click
Total Volume and Open Interest 1,166,768 3,520,129 -79,781  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210901 110~102 110~107 110~100 110~103 +0~001 182,534 122,783 -70,578 Hover/Click
Dec21 210901 110~051 110~055 110~045 110~050 -0~002 258,176 1,847,201 +4,042 Hover/Click
Mar22 210901 110~050 110~050 110~050 110~050 -0~002       Hover/Click
Total Volume and Open Interest 440,710 1,969,984 -66,536  
Eurodollars(CME) Weekly Monthly
Sep21 210901 99.880 99.880 99.878 99.880 unch 61,763 1,003,552 -6,554  
Dec21 210901 99.825 99.825 99.820 99.825 unch 117,934 1,097,539 -11,349  
Mar22 210901 99.855 99.855 99.850 99.855 unch 58,328 985,735 +10,574  
Jun22 210901 99.810 99.815 99.805 99.815 unch 84,525 806,837 +2,747  
Sep22 210901 99.725 99.730 99.715 99.725 unch 138,923 794,045 +32,016  
Dec22 210901 99.575 99.585 99.565 99.575 -0.005 76,886 1,008,703 -2,616  
Mar23 210901 99.480 99.490 99.465 99.480 -0.005 66,893 986,924 -5,247  
Jun23 210901 99.355 99.370 99.340 99.350 -0.010 89,240 739,458 -3,908  
Sep23 210901 99.140 99.160 99.120 99.140 -0.010 198,046 760,718 +24,702  
Dec23 210901 99.030 99.045 99.000 99.025 -0.010 183,429 1,016,027 +5,266  
Mar24 210901 98.930 98.945 98.900 98.925 -0.010 55,618 375,801 -3,552  
Jun24 210901 98.840 98.855 98.810 98.835 -0.010 36,879 408,680 -895  
Sep24 210901 98.755 98.775 98.725 98.755 -0.005 38,741 411,451 -3,753  
Dec24 210901 98.670 98.690 98.635 98.670 -0.005 56,805 920,768 -8,019  
Mar25 210901 98.615 98.640 98.585 98.615 -0.005 25,026 333,740 -7,682  
Jun25 210901 98.555 98.580 98.525 98.555 -0.005 17,307 192,431 +581  
Sep25 210901 98.495 98.525 98.465 98.500 -0.005 34,345 184,494 +17,835  
Dec25 210901 98.430 98.460 98.400 98.435 unch 18,673 177,415 +1,478  
Total Volume and Open Interest 1,429,047 12,621,003 +36,462  
Ultra T-Bond(CBOT)
Sep21 210901 198~27 200~05 198~13 199~16 +0~14 103,086 54,290 -74,706  
Dec21 210901 197~01 198~12 196~17 197~21 +0~12 141,101 1,228,800 +29,423  
Mar22 210901 197~21 197~21 197~21 197~21 +0~12        
Total Volume and Open Interest 244,187 1,283,090 -45,283  
Ultra 10-Yr T-Note(CBOT)
Sep21 210901 149~260 150~050 149~155 149~290 +0~015 130,474 61,585 -43,433  
Dec21 210901 147~295 148~100 147~195 148~015 +0~010 177,164 1,410,222 +6,295  
Mar22 210901 148~015 148~015 148~015 148~015 +0~010        
Total Volume and Open Interest 307,638 1,471,807 -37,138  
30 Day Federal Funds(CBOT)
Sep21 210901 99.920 99.925 99.920 99.920 unch 9,464 88,391 -883  
Oct21 210901 99.920 99.925 99.920 99.925 unch 2,205 86,511 -82  
Nov21 210901 99.920 99.925 99.920 99.920 unch 7,087 95,226 +3,556  
Dec21 210901 99.920 99.920 99.915 99.920 unch 4,632 58,075 +1,723  
Jan22 210901 99.920 99.920 99.915 99.920 unch 1,311 84,228 +755  
Feb22 210901 99.920 99.920 99.915 99.920 unch 219 84,151 +81  
Total Volume and Open Interest 48,350 1,063,135 +2,933  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210901 152.17 152.24 152.02 152.05 -0.11 917 17,762 -124 Hover/Click
Dec21 210901 152.10 152.10 151.98 152.02 -0.12 37 28 +25 Hover/Click
Mar22 210901 152.02 152.02 152.02 152.02 -0.12       Hover/Click
Total Volume and Open Interest 954 17,790 -99  
Euro-Buxl(EUREX)
Sep21 210901 212.30 212.62 210.72 211.32 -1.20 39,621 322,421 -4,164  
Dec21 210901 210.60 210.90 209.08 209.66 -1.22 2,546 35,702 +1,944  
Mar22 210901 208.52 208.52 208.52 208.52 -1.20        
Total Volume and Open Interest 42,167 358,123 -2,220  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210901 175.35 175.50 174.98 175.23 -0.22 387,012 1,447,558 -100,238 Hover/Click
Dec21 210901 172.50 172.59 172.08 172.35 -0.19 41,141 153,626 +20,956 Hover/Click
Mar22 210901 174.61 174.61 174.61 174.61 -0.22 0 1 +0 Hover/Click
Total Volume and Open Interest 428,153 1,601,185 -79,282  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210901 134.96 135.02 134.89 134.95 -0.02 281,183 1,369,718 -28,961 Hover/Click
Dec21 210901 135.74 135.80 135.67 135.73 -0.02 26,934 108,874 +11,159 Hover/Click
Mar22 210901 136.95 136.95 136.95 136.95 -0.02       Hover/Click
Total Volume and Open Interest 308,117 1,478,592 -17,802  
Euro-Schatz(EUREX)
Sep21 210901 112.28 112.29 112.26 112.27 -0.01 397,559 1,457,016 +23,533  
Dec21 210901 112.28 112.30 112.28 112.28 -0.01 174,330 266,330 +136,482  
Mar22 210901 112.27 112.27 112.27 112.27 -0.01        
Total Volume and Open Interest 571,889 1,723,346 +160,015  
3-Mth Euribor(EUREX)
Sep21 210901 100.550 100.550 100.550 100.550 unch 40 1,541 +0  
Dec21 210901 100.540 100.540 100.540 100.540 unch 0 841 +0  
Mar22 210901 100.530 100.530 100.530 100.530 unch 0 878 +0  
Total Volume and Open Interest 160 4,346 +120  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210901 129~10 129~18 129~05 129~17 +0~07 34,481 17,257 -16,090 Hover/Click
Dec21 210901 128~08 128~17 128~04 128~15 +0~07 184,757 718,801 +13,645 Hover/Click
Total Volume and Open Interest 220,202 736,094 -2,442  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210901 99.93 99.93 99.93 99.93 unch 7,370 473,991 +608  
Dec21 210901 99.88 99.89 99.88 99.89 +0.01 27,566 467,357 +1,148  
Mar22 210901 99.71 99.71 99.70 99.71 +0.01 18,908 471,246 +531  
Jun22 210901 99.60 99.61 99.60 99.61 +0.01 18,970 310,820 +129  
Sep22 210901 99.53 99.55 99.53 99.54 +0.01 27,484 384,100 -2,786  
Dec22 210901 99.49 99.50 99.48 99.50 +0.01 37,319 450,568 +771  
Total Volume and Open Interest 303,329 4,604,431 +2,805  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210901 100.550 100.550 100.545 100.550 +0.005 8,861 397,510 -236  
Dec21 210901 100.540 100.545 100.540 100.545 +0.005 7,113 411,291 -3,151  
Mar22 210901 100.525 100.530 100.525 100.530 +0.005 9,507 293,197 +816  
Total Volume and Open Interest 184,817 4,284,946 +8,585  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210901 99.99 99.99 99.98 99.99 unch 1,064 113,814 +129  
Dec21 210901 99.97 99.98 99.97 99.98 unch 3,365 123,736 +1,051  
Mar22 210901 99.94 99.95 99.94 99.95 unch 9,234 136,704 -2,138  
Jun22 210901 99.90 99.90 99.88 99.89 -0.01 4,757 160,792 +1,843  
Sep22 210901 99.80 99.80 99.77 99.78 -0.02 6,279 126,082 -336  
Dec22 210901 99.67 99.67 99.64 99.65 -0.03 12,258 96,476 -1,324  
Mar23 210901 99.55 99.55 99.51 99.53 -0.03 13,041 52,851 +695  
Jun23 210901 99.44 99.44 99.40 99.41 -0.03 10,088 56,181 +2,193  
Sep23 210901 99.32 99.32 99.29 99.29 -0.05 163 7,866 -26  
Dec23 210901 99.20 99.20 99.17 99.18 -0.06 308 2,338 +190  
Total Volume and Open Interest 60,557 877,221 +2,277  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210901 98.86 98.87 98.76 98.77 -0.09 125,583 1,338,823 -11,023  
Dec21 210901 98.80 98.80 98.73 98.73 -0.08 827 1,025 +817  
Total Volume and Open Interest 126,410 1,339,848 -10,206  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210901 99.74 99.75 99.69 99.70 -0.04 105,034 860,633 +7,886  
Dec21 210901 99.59 99.59 99.57 99.57 -0.06 350 386 +227  
Total Volume and Open Interest 105,384 861,019 +8,113  
Gold(CMX) Weekly Monthly
Oct21 210901 1815.0 1820.2 1808.8 1813.8 -2.0 2,783 39,493 +244 Hover/Click
Dec21 210901 1816.7 1822.7 1810.6 1816.0 -2.1 104,875 415,208 -2,975 Hover/Click
Feb22 210901 1818.6 1824.3 1813.8 1818.0 -2.1 410 24,320 +4 Hover/Click
Apr22 210901 1820.8 1826.0 1816.0 1819.9 -2.2 91 12,589 +6 Hover/Click
Jun22 210901 1819.5 1826.0 1817.2 1821.4 -2.3 130 6,102 +41 Hover/Click
Aug22 210901 1826.0 1826.0 1822.7 1822.7 -2.4 38 1,625 +0 Hover/Click
Oct22 210901 1820.9 1824.1 1820.9 1824.1 -2.4 0 364 +0 Hover/Click
Dec22 210901 1824.1 1826.4 1824.1 1825.6 -2.2 1 2,343 +1 Hover/Click
Feb23 210901 1828.6 1828.6 1828.6 1828.6 -2.2       Hover/Click
Apr23 210901 1831.8 1831.8 1831.8 1831.8 -2.2       Hover/Click
Jun23 210901 1835.0 1835.0 1835.0 1835.0 -2.2 0 8 +0 Hover/Click
Total Volume and Open Interest 109,013 503,249 -2,832  
Silver(CMX) Weekly Monthly
Sep21 210901 2385.0 2425.5 2379.0 2417.7 +21.7 10,816 5,528 -7,246 Hover/Click
Dec21 210901 2393.5 2432.5 2377.5 2422.1 +21.5 47,975 123,539 +2,246 Hover/Click
Mar22 210901 2394.5 2437.5 2384.5 2427.4 +21.5 959 7,967 +17 Hover/Click
May22 210901 2428.5 2437.5 2395.0 2431.1 +21.2 348 1,798 +35 Hover/Click
Jul22 210901 2420.0 2443.5 2400.0 2434.6 +20.6 138 1,008 -63 Hover/Click
Sep22 210901 2438.5 2438.5 2438.5 2438.5 +20.9 14 214 +3 Hover/Click
Dec22 210901 2444.4 2444.4 2444.4 2444.4 +20.9 3 108 +3 Hover/Click
Total Volume and Open Interest 60,970 143,395 -4,763  
Platinum(NYMEX) Weekly Monthly
Oct21 210901 1010.6 1015.3 993.8 999.6 -14.5 8,861 56,100 -365 Hover/Click
Jan22 210901 1013.6 1017.0 997.5 1002.4 -14.5 1,408 9,705 +1,089 Hover/Click
Apr22 210901 1016.4 1018.7 1000.4 1004.8 -14.4 8 432 +0 Hover/Click
Jul22 210901 1007.3 1007.3 1007.3 1007.3 -14.4 4 62 +1 Hover/Click
Total Volume and Open Interest 10,295 66,388 +724  
Palladium(NYMEX) Weekly Monthly
Sep21 210901 2466.00 2485.50 2426.50 2438.40 -29.90 374 187 -246 Hover/Click
Dec21 210901 2465.00 2495.50 2424.00 2441.50 -29.50 1,805 8,611 -91 Hover/Click
Mar22 210901 2445.00 2445.00 2442.60 2442.60 -29.30 7 32 -3 Hover/Click
Total Volume and Open Interest 2,192 8,836 -340  
Copper(CMX) Weekly Monthly
Sep21 210901 435.10 435.40 424.10 426.30 -9.70 5,691 7,241 -1,754 Hover/Click
Dec21 210901 436.55 437.30 425.60 427.80 -9.70 41,880 118,471 +1,491 Hover/Click
Mar22 210901 435.30 435.65 424.25 426.80 -8.95 4,256 36,283 -791 Hover/Click
May22 210901 434.40 434.40 424.00 426.10 -8.55 963 8,173 +515 Hover/Click
Jul22 210901 427.60 427.60 423.85 425.20 -8.30 231 4,122 +13 Hover/Click
Total Volume and Open Interest 55,004 187,058 -179  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210901 35382 35494 35269 35290 -50 109,477 106,940 -2,755 Hover/Click
Dec21 210901 35290 35372 35154 35171 -49 207 1,163 +65 Hover/Click
Mar22 210901 35047 35207 35047 35047 -57 0 11 +0 Hover/Click
Jun22 210901 34929 35069 34929 34929 -57 0 1 +0 Hover/Click
Total Volume and Open Interest 109,684 108,115 -2,690  
S & P 500(CME) Weekly Monthly
Sep21 210901 4530.25 4539.25 4521.25 4521.25 +0.75 2,579 46,649 +2,113  
Dec21 210901 4511.50 4511.50 4511.50 4511.50 +0.75        
Mar22 210901 1227.30 1227.30 1227.30 1227.30 +0.80        
Jun22 210901 1216.30 1216.30 1216.30 1216.30 +0.80        
Total Volume and Open Interest 2,579 46,723 +2,113  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210901 4527.75 4540.00 4519.25 4521.25 +0.75 975,807 2,584,125 +6,235 Hover/Click
Dec21 210901 4518.25 4530.00 4509.75 4511.50 +0.75 6,923 138,616 +3,720 Hover/Click
Mar22 210901 4509.25 4522.25 4502.25 4504.00 +0.75 148 2,144 +55 Hover/Click
Jun22 210901 4493.00 4509.00 4493.00 4493.00 +0.75 1 45,880 +1 Hover/Click
Total Volume and Open Interest 982,879 2,771,147 +10,011  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210901 15599.50 15699.00 15578.50 15609.25 +26.75 417,563 225,256 +5,092 Hover/Click
Dec21 210901 15585.00 15686.00 15569.50 15598.50 +27.25 1,503 3,984 +533 Hover/Click
Mar22 210901 15591.25 15673.25 15572.50 15593.25 +27.25 138 48 +5 Hover/Click
Total Volume and Open Interest 419,206 229,297 +5,632  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210901 2755.60 2769.80 2733.90 2759.40 +7.40 9,534 43,315 -117 Hover/Click
Dec21 210901 2738.90 2760.40 2728.90 2751.80 +5.90 12 29 +6 Hover/Click
Mar22 210901 2771.80 2771.80 2771.80 2771.80 +7.00       Hover/Click
Total Volume and Open Interest 9,546 43,344 -111  
Volatility Index(CBOE)
Sep21 210901 18.50 18.76 17.90 18.08 -0.54 48,975 120,884 -6,624  
Oct21 210901 20.90 20.97 20.30 20.45 -0.46 35,419 93,370 +11,183  
Nov21 210901 21.85 21.94 21.36 21.51 -0.39 6,242 36,926 +53  
Dec21 210901 22.26 22.32 21.80 21.97 -0.33 5,782 24,811 -76  
Total Volume and Open Interest 103,281 305,473 +5,498  
S & P 600(CME)
Sep21 210901 1371.40 1371.40 1371.40 1371.40 +4.90        
Dec21 210901 1372.30 1372.30 1372.30 1372.30 +4.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210901 2275.20 2294.30 2260.20 2286.60 +15.40 153,822 455,012 +2,358 Hover/Click
Dec21 210901 2273.00 2289.10 2255.80 2281.90 +15.50 724 3,568 +443 Hover/Click
Mar22 210901 2276.40 2276.40 2276.40 2276.40 +13.60 0 1 +0 Hover/Click
Total Volume and Open Interest 154,546 458,581 +2,801  
Nikkei 225(CME)
Sep21 210901 28115 28665 28075 28535 +465 6,391 16,946 +18  
Dec21 210901 27960 28495 27940 28375 +455 40 4,142 +2  
Total Volume and Open Interest 6,431 21,088 +20  
Nikkei 225(SGX) Weekly Monthly
Sep21 210901 28190 28510 28005 28490 +310 36,820 130,150 +1,680  
Dec21 210901 27965 28315 27820 28315 +310 88 13,882 +22  
Mar22 210901 28275 28275 28275 28275 +310 0 623 +0  
Total Volume and Open Interest 37,214 169,843 +2,008  
Nikkei 225 Mini(JPX)
Sep21 210901 28100 28490 28095 28490 +310 333,141 306,914 -2,147  
Dec21 210901 27955 28295 27810 28290 +310 28,658 21,016 +1,741  
Mar22 210901 27890 28230 27750 28230 +310 541 3,417 +61  
Total Volume and Open Interest 366,343 354,552 -66  
Nikkei 225(JPX)
Sep21 210901 28100 28490 28100 28490 +310 21,989 202,537 -1,283  
Dec21 210901 27910 28290 27900 28290 +310 1,944 60,002 +941  
Mar22 210901 27870 28230 27870 28230 +310 14 3,534 +2  
Total Volume and Open Interest 23,948 315,320 -287  
Nikkei 225(CME) Yen
Sep21 210901 28115 28660 28075 28535 +465 19,385 54,592 +2,851  
Dec21 210901 27910 28455 27885 28335 +460 121 4,653 +66  
Mar22 210901 28260 28260 28260 28260 +455        
Total Volume and Open Interest 19,506 59,245 +2,917  
Nikkei 225(CME) e-Mini Yen
Sep21 210901 28540 28540 28540 28540 +470        
Dec21 210901 28340 28340 28340 28340 +460        
Mar22 210901 28260 28260 28260 28260 +450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210901 6708.5 6783.5 6708.5 6756.0 +78.0 27,219 262,043 -5,818  
Oct21 210901 6710.5 6761.5 6710.5 6740.5 +78.5 18 2,040 +2,000  
Nov21 210901 6733.0 6733.0 6733.0 6733.0 +76.5        
Dec21 210901 6723.5 6723.5 6723.5 6723.5 +77.0 0 28,539 +0  
Mar22 210901 6706.0 6706.0 6706.0 6706.0 +78.0        
Jun22 210901 6569.5 6569.5 6569.5 6569.5 +77.0        
Total Volume and Open Interest 27,237 302,126 -3,818  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210901 25750 25976 25575 25926 +172 104,555 98,552 +2,469  
Oct21 210901 25725 25968 25600 25921 +169        
Total Volume and Open Interest 123,943 116,281    
DAX(EUREX) Weekly Monthly
Sep21 210901 15839.0 15977.0 15767.0 15814.0 +14.0 36,807 73,564 -2,520  
Dec21 210901 15844.0 15945.0 15755.0 15788.0 +13.0 35 461 +7  
Mar22 210901 15767.0 15767.0 15767.0 15767.0 +14.0 0 54 +0  
Total Volume and Open Interest 36,842 74,079 -2,513  
Mini-DAX(EUREX)
Sep21 210901 15846.0 15978.0 15768.0 15814.0 +14.0 21,982 17,016 -611  
Dec21 210901 15856.0 15948.0 15743.0 15788.0 +13.0 84 504 -8  
Mar22 210901 15838.0 15838.0 15767.0 15767.0 +14.0 0 14 +0  
Total Volume and Open Interest 22,066 17,534 -619  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210901 4201 4250 4196 4224 +42 369,164 2,892,321 -11,670  
Dec21 210901 4172 4222 4169 4196 +42 60,901 306,645 +14,799  
Mar22 210901 4179 4179 4179 4179 +42 0 7,719 +0  
Total Volume and Open Interest 430,065 3,224,206 +3,129  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210901 12452 12487 12409 12431 +20 13,841 141,086 -1,147  
Dec21 210901 12414 12440 12392 12397 +20 69 1,438 +13  
Mar22 210901 12277 12277 12277 12277 +20 0 57 +0  
Total Volume and Open Interest 13,910 142,581 -1,134  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210901 7108.00 7174.00 7108.00 7137.50 +41.00 54,267 602,092 +852  
Dec21 210901 7111.00 7140.00 7097.00 7104.00 +40.50 10 4,001 +1  
Mar22 210901 7033.50 7033.50 7033.50 7033.50 +40.50 0 69 +0  
Total Volume and Open Interest 54,277 606,167 +853  
SPI 200(SFE) Weekly Monthly
Sep21 210901 7475.0 7476.0 7403.0 7471.0 -6.0 35,036 286,631 +2,862  
Dec21 210901 7426.0 7441.0 7426.0 7441.0 -6.0 4 177 +4  
Mar22 210901 7374.0 7374.0 7374.0 7374.0 -6.0 1 197 +1  
Total Volume and Open Interest 35,041 287,005 +2,867  
FTSE MIB(ISE)
Sep21 210901 26125.00 26395.00 26085.00 26169.00 +159.00 5,869 84,961 -1,078  
Dec21 210901 25800.00 26070.00 25705.00 25914.00 +291.00 135 974 +0  
Mar22 210901 25724.00 25724.00 25724.00 25724.00 +318.00 0 7 +0  
Total Volume and Open Interest 6,004 85,942 -1,078  
KOSPI 200(KFE)
Sep21 210901 418.75 421.40 417.20 419.80 +0.30 246,104 259,553 +2,447  
Dec21 210901 418.70 421.05 416.95 419.70 +0.40 1,784 33,930 +414  
Mar22 210901 414.50 416.90 413.20 415.95 +0.45 258 3,078 +250  
Total Volume and Open Interest 248,146 314,294 +3,111  
GSCI(CME) Weekly Monthly
Sep21 210901 521.20 528.40 521.20 525.15 -1.95 16 1,700 -1  
Oct21 210901 520.90 528.05 519.70 523.70 -1.95 0 1 +0  
Nov21 210901 525.70 525.70 525.70 525.70 +2.05        
Total Volume and Open Interest 16 1,701 -1  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!