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 September 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210903 1290.50 1290.50 1283.00 1283.00 +3.75 663 430 -488 Hover/Click
Nov21 210903 1282.75 1296.75 1276.75 1292.00 +8.75 111,522 375,798 +537 Hover/Click
Jan22 210903 1291.25 1305.00 1285.50 1301.25 +9.75 39,314 80,409 +1,305 Hover/Click
Mar22 210903 1297.00 1310.25 1291.00 1307.00 +9.50 19,412 102,114 -4,468 Hover/Click
May22 210903 1303.00 1316.00 1297.75 1313.50 +10.00 10,240 48,633 -364 Hover/Click
Jul22 210903 1307.00 1319.25 1302.25 1317.25 +10.00 6,695 30,292 +1,197 Hover/Click
Aug22 210903 1294.75 1310.75 1293.25 1309.00 +10.50 843 1,884 -147 Hover/Click
Sep22 210903 1266.75 1281.00 1264.75 1278.75 +9.25 317 3,223 +83 Hover/Click
Nov22 210903 1251.00 1264.25 1247.25 1259.50 +6.00 2,330 20,438 +278 Hover/Click
Jan23 210903 1258.75 1262.75 1257.25 1258.00 +4.50 51 1,128 +7 Hover/Click
Mar23 210903 1245.00 1249.00 1239.00 1244.00 +3.00 98 1,703 +23 Hover/Click
May23 210903 1245.50 1246.00 1241.00 1241.00 +2.25 0 413 +0 Hover/Click
Jul23 210903 1242.00 1246.75 1242.00 1242.00 +2.50 0 146 +0 Hover/Click
Aug23 210903 1235.75 1235.75 1235.75 1235.75 +2.50 0 1 +0 Hover/Click
Total Volume and Open Interest 191,534 667,184 -2,021  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210903 337.90 342.30 336.50 340.90 +3.00 667 1,258 -315 Hover/Click
Oct21 210903 337.20 339.60 335.70 338.10 +0.90 18,054 44,624 -1,417 Hover/Click
Dec21 210903 340.10 342.40 338.40 341.00 +1.00 44,528 170,629 +269 Hover/Click
Jan22 210903 342.10 344.20 340.50 342.80 +1.00 14,217 33,443 -614 Hover/Click
Mar22 210903 345.00 347.80 343.80 346.20 +1.40 8,327 43,413 +1,337 Hover/Click
May22 210903 348.50 351.70 347.50 350.10 +1.80 5,071 22,595 +253 Hover/Click
Jul22 210903 352.00 355.30 351.00 353.80 +2.10 4,016 16,673 +832 Hover/Click
Aug22 210903 352.00 355.40 350.80 353.80 +2.10 1,053 3,577 +55 Hover/Click
Sep22 210903 350.00 353.50 349.10 351.20 +1.70 349 3,264 +137 Hover/Click
Oct22 210903 344.70 349.00 343.80 346.80 +2.10 89 2,869 +23 Hover/Click
Total Volume and Open Interest 97,135 350,274 +599  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210903 59.10 59.35 59.00 59.00 -0.01 328 487 -181 Hover/Click
Oct21 210903 58.74 60.00 58.52 59.00 +0.13 18,826 72,579 -1,948 Hover/Click
Dec21 210903 58.64 59.92 58.41 59.00 +0.21 50,068 165,582 -3,091 Hover/Click
Jan22 210903 58.63 59.86 58.36 59.04 +0.28 18,463 50,450 -3,037 Hover/Click
Mar22 210903 58.54 59.66 58.22 58.96 +0.35 17,379 41,297 +1,086 Hover/Click
May22 210903 58.33 59.35 57.96 58.77 +0.38 10,479 28,172 +200 Hover/Click
Jul22 210903 57.97 59.02 57.64 58.46 +0.38 6,182 23,786 +993 Hover/Click
Aug22 210903 57.55 58.30 57.07 57.89 +0.36 1,044 2,391 +151 Hover/Click
Sep22 210903 57.11 57.60 56.45 57.21 +0.35 642 2,372 +26 Hover/Click
Oct22 210903 56.85 56.95 55.80 56.51 +0.28 300 3,220 +12 Hover/Click
Total Volume and Open Interest 124,492 405,049 -5,584  
Canola(WCE) Weekly Monthly
Nov21 210903 890.3 902.4 883.4 886.2 -6.3 7,770 111,656 -1,126 Hover/Click
Jan22 210903 874.8 884.8 865.6 868.9 -6.7 2,673 59,319 +22 Hover/Click
Mar22 210903 856.2 861.5 845.7 849.1 -7.1 3,190 24,297 -264 Hover/Click
May22 210903 835.0 840.8 825.4 829.6 -6.9 3,492 12,421 +1,377 Hover/Click
Jul22 210903 813.3 817.1 800.8 808.8 -6.4 1,753 9,006 +506 Hover/Click
Total Volume and Open Interest 18,925 218,628 +511  
Corn(CBOT) Weekly Monthly
Sep21 210903 516.75 518.25 506.75 508.00 -8.25 5,192 2,787 -2,088 Hover/Click
Dec21 210903 524.75 528.00 520.00 524.00 -1.50 200,771 791,701 -2,110 Hover/Click
Mar22 210903 533.25 536.50 529.00 533.25 -0.75 81,237 222,193 +209 Hover/Click
May22 210903 538.75 541.75 534.25 538.75 -0.50 25,374 123,124 +1,154 Hover/Click
Jul22 210903 539.00 541.75 534.75 538.50 -1.00 18,972 96,569 +1,552 Hover/Click
Sep22 210903 507.00 510.25 504.00 504.75 -2.25 4,736 42,253 -383 Hover/Click
Dec22 210903 500.75 506.75 500.00 501.50 -0.25 8,116 83,730 -275 Hover/Click
Mar23 210903 507.25 513.00 507.00 508.50 unch 206 3,163 +64 Hover/Click
May23 210903 511.75 516.00 511.75 511.75 +0.75 54 417 +23 Hover/Click
Jul23 210903 511.75 518.00 511.75 513.00 +0.25 197 1,558 +80 Hover/Click
Total Volume and Open Interest 345,043 1,372,901 -1,753  
Wheat(CBOT) Weekly Monthly
Sep21 210903 702.00 715.00 701.00 714.50 +10.50 546 1,304 -670 Hover/Click
Dec21 210903 717.25 727.50 712.00 726.25 +9.25 67,830 224,272 +1,122 Hover/Click
Mar22 210903 729.00 738.50 723.25 737.75 +9.25 25,029 77,384 +2,597 Hover/Click
May22 210903 735.50 744.50 729.50 743.50 +8.25 12,339 25,175 +1,754 Hover/Click
Jul22 210903 714.00 720.25 708.00 715.50 +0.25 4,906 30,286 +447 Hover/Click
Sep22 210903 715.75 721.50 710.00 717.75 +0.25 1,068 4,670 -91 Hover/Click
Total Volume and Open Interest 112,833 380,398 +5,470  
Wheat(KCBT) Weekly Monthly
Sep21 210903 702.00 715.25 701.50 715.25 +14.00 76 144 -160 Hover/Click
Dec21 210903 709.00 724.00 704.50 723.00 +14.00 23,761 143,723 +318 Hover/Click
Mar22 210903 719.75 732.75 714.50 732.00 +13.50 6,992 58,422 +218 Hover/Click
May22 210903 724.50 737.00 719.00 736.50 +12.75 3,774 14,961 +517 Hover/Click
Jul22 210903 707.25 718.50 703.50 718.00 +7.50 1,178 11,447 +96 Hover/Click
Sep22 210903 711.25 721.25 706.00 720.75 +6.75 86 1,380 +23 Hover/Click
Dec22 210903 722.00 729.50 714.25 729.50 +8.25 163 2,230 -11 Hover/Click
Total Volume and Open Interest 36,033 232,631 +1,002  
Wheat(MGE) Weekly Monthly
Sep21 210903 921.25 934.75 915.50 915.50 +9.25 199 185 -80 Hover/Click
Dec21 210903 897.50 914.75 897.50 912.50 +13.00 5,649 47,155 +41 Hover/Click
Mar22 210903 885.75 902.50 885.75 901.25 +13.75 1,236 14,857 +79 Hover/Click
May22 210903 875.00 890.75 875.00 890.00 +13.50 209 4,031 -13 Hover/Click
Jul22 210903 861.50 877.00 861.25 875.75 +12.50 47 1,490 +0 Hover/Click
Sep22 210903 780.00 786.25 777.75 786.25 +6.00 38 1,146 +15 Hover/Click
Total Volume and Open Interest 7,387 69,273 +42  
Oats(CBOT) Weekly Monthly
Sep21 210903 514.00 514.00 506.50 506.50 -0.25 2 11 -8 Hover/Click
Dec21 210903 505.00 512.00 500.00 509.75 +3.75 472 4,265 -41 Hover/Click
Mar22 210903 506.00 511.25 500.00 509.25 +4.00 21 373 +2 Hover/Click
May22 210903 507.50 507.50 507.50 507.50 +3.75 3 83 +1 Hover/Click
Total Volume and Open Interest 509 4,806 -39  
Rough Rice(CBOT) Weekly Monthly
Sep21 210903 13.06 13.07 13.05 13.07 +0.01 31 23 -25 Hover/Click
Nov21 210903 13.29 13.44 13.26 13.31 +0.01 392 7,265 +117 Hover/Click
Jan22 210903 13.45 13.51 13.45 13.51 +0.03 7 320 +5 Hover/Click
Mar22 210903 13.71 13.75 13.66 13.69 +0.05 2 260 +0 Hover/Click
Total Volume and Open Interest 432 7,870 +97  
Live Cattle(CME) Weekly Monthly
Oct21 210903 126.430 126.600 124.635 124.800 -1.250 30,567 110,096 -4,832 Hover/Click
Dec21 210903 132.350 132.575 130.825 130.935 -1.265 19,085 87,379 +1,441 Hover/Click
Feb22 210903 136.450 136.650 135.100 135.150 -1.175 9,933 53,720 -101 Hover/Click
Apr22 210903 139.800 139.985 138.550 138.630 -1.070 5,900 42,092 +703 Hover/Click
Jun22 210903 134.400 134.650 133.300 133.450 -1.000 2,732 14,591 +1,000 Hover/Click
Aug22 210903 133.000 133.325 132.130 132.285 -1.000 472 3,950 +43 Hover/Click
Total Volume and Open Interest 68,854 313,455 -1,747  
Feeder Cattle(CME) Weekly Monthly
Sep21 210903 160.750 161.050 158.150 158.485 -1.815 1,701 6,059 -145 Hover/Click
Oct21 210903 165.500 165.735 161.950 162.485 -2.565 7,274 19,481 -451 Hover/Click
Nov21 210903 167.935 168.285 164.830 165.285 -2.450 5,772 9,713 +176 Hover/Click
Jan22 210903 167.830 167.935 165.000 165.400 -2.135 2,515 7,664 +550 Hover/Click
Mar22 210903 168.050 168.100 165.435 165.700 -2.100 664 4,191 -33 Hover/Click
Apr22 210903 168.800 169.080 166.735 167.000 -2.080 379 1,161 +28 Hover/Click
May22 210903 169.685 170.000 167.800 168.050 -2.150 145 1,230 -14 Hover/Click
Total Volume and Open Interest 18,491 49,607 +134  
Lean Hogs(CME) Weekly Monthly
Oct21 210903 89.850 90.180 89.380 89.580 -0.270 19,572 91,885 -1,375 Hover/Click
Dec21 210903 82.330 82.730 81.850 82.100 -0.230 12,902 79,498 +833 Hover/Click
Feb22 210903 83.850 84.450 83.680 83.950 +0.050 6,479 42,617 +600 Hover/Click
Apr22 210903 85.850 86.400 85.650 86.050 +0.120 3,843 29,601 +229 Hover/Click
May22 210903 89.030 89.150 88.950 88.980 +0.080 14 751 +6  
Jun22 210903 93.680 94.000 93.450 93.900 +0.100 2,037 15,935 +220 Hover/Click
Jul22 210903 93.280 93.430 92.880 93.330 +0.030 1,006 5,221 +387 Hover/Click
Aug22 210903 91.180 91.280 90.750 91.250 +0.070 392 2,940 +109 Hover/Click
Total Volume and Open Interest 46,320 269,396 +1,059  
Class III Milk(CME) Weekly Monthly
Sep21 210903 16.64 16.77 16.61 16.64 -0.03 207 4,290 +3 Hover/Click
Oct21 210903 16.78 16.94 16.75 16.85 +0.04 340 5,197 -28 Hover/Click
Nov21 210903 17.13 17.24 17.03 17.10 -0.01 244 3,153 -16 Hover/Click
Dec21 210903 17.45 17.45 17.35 17.42 +0.03 45 2,521 +3 Hover/Click
Jan22 210903 17.25 17.25 17.21 17.22 +0.06 39 1,570 +7 Hover/Click
Feb22 210903 17.21 17.30 17.21 17.21 unch 33 1,292 +6 Hover/Click
Mar22 210903 17.35 17.37 17.34 17.34 +0.03 36 1,166 +9 Hover/Click
Apr22 210903 17.41 17.41 17.41 17.41 +0.01 4 704 +4 Hover/Click
May22 210903 17.53 17.53 17.53 17.53 unch 3 712 +1 Hover/Click
Jun22 210903 17.55 17.55 17.55 17.55 unch 6 630 +1 Hover/Click
Jul22 210903 17.59 17.59 17.59 17.59 unch 20 268 +12 Hover/Click
Aug22 210903 17.66 17.66 17.66 17.66 unch 27 274 +3 Hover/Click
Sep22 210903 17.67 17.73 17.67 17.73 -0.04 3 201 +3 Hover/Click
Total Volume and Open Interest 1,008 22,464 +9  
Cocoa(ICE) Weekly Monthly
Sep21 210903 2674 2674 2674 2674 +43 0 471 -113 Hover/Click
Dec21 210903 2621 2666 2619 2654 +43 18,918 102,365 -140 Hover/Click
Mar22 210903 2643 2681 2636 2671 +42 8,996 51,856 +1,970 Hover/Click
May22 210903 2637 2673 2630 2666 +44 4,783 26,505 +317 Hover/Click
Jul22 210903 2625 2656 2619 2651 +39 2,228 12,015 +196 Hover/Click
Sep22 210903 2612 2635 2605 2631 +29 1,863 11,270 -350 Hover/Click
Dec22 210903 2604 2618 2591 2613 +20 1,608 15,005 -1,405 Hover/Click
Total Volume and Open Interest 38,437 226,629 +493  
Coffee "C"(ICE) Weekly Monthly
Sep21 210903 190.70 190.85 190.55 190.55 -1.35 3 59 +0 Hover/Click
Dec21 210903 193.50 195.20 191.15 193.00 -1.35 17,352 138,287 +131 Hover/Click
Mar22 210903 197.30 197.90 193.80 195.70 -1.35 7,953 68,797 +469 Hover/Click
May22 210903 198.45 198.85 194.90 196.70 -1.30 4,119 33,005 +1,370 Hover/Click
Jul22 210903 199.35 199.35 195.35 197.20 -1.30 1,891 11,612 +227 Hover/Click
Sep22 210903 199.80 199.80 195.65 197.65 -1.30 398 8,185 +38 Hover/Click
Total Volume and Open Interest 32,034 280,979 +2,372  
Orange Juice(ICE) Weekly Monthly
Sep21 210903 146.30 146.50 143.80 143.80 -0.90 508 10 -508 Hover/Click
Nov21 210903 140.65 140.65 138.05 138.35 -2.30 732 10,522 -21 Hover/Click
Jan22 210903 141.80 141.80 139.30 139.30 -2.45 103 971 +1 Hover/Click
Mar22 210903 142.20 143.50 141.80 141.80 -2.65 46 166 +36 Hover/Click
May22 210903 142.95 142.95 142.95 142.95 -2.05 0 39 +0 Hover/Click
Jul22 210903 144.90 144.90 144.90 144.90 -2.05 0 1 +0 Hover/Click
Total Volume and Open Interest 1,389 11,709 -492  
Sugar #11(ICE) Weekly Monthly
Oct21 210903 19.90 19.91 19.55 19.62 -0.28 58,848 385,760 -6,742 Hover/Click
Mar22 210903 20.60 20.60 20.24 20.32 -0.30 43,943 284,713 +11,898 Hover/Click
May22 210903 19.93 19.94 19.64 19.72 -0.25 19,273 131,113 +1,487 Hover/Click
Jul22 210903 19.18 19.20 18.93 19.03 -0.20 10,267 99,362 +84 Hover/Click
Oct22 210903 18.91 18.92 18.69 18.81 -0.16 3,913 78,168 +1,771 Hover/Click
Mar23 210903 18.82 18.82 18.61 18.75 -0.13 1,840 35,123 +666 Hover/Click
May23 210903 17.68 17.68 17.50 17.60 -0.15 527 14,495 +14 Hover/Click
Jul23 210903 16.72 16.79 16.62 16.71 -0.16 309 19,278 +19 Hover/Click
Total Volume and Open Interest 139,540 1,068,438 +9,442  
London Cocoa(LCE) Weekly Monthly
Sep21 210906 1771 1776 1761 1769 +3 2,179 12,764 -3,440 Hover/Click
Dec21 210906 1807 1818 1798 1814 +13 13,255 88,411 +430 Hover/Click
Mar22 210906 1794 1800 1785 1800 +12 6,371 73,319 +362 Hover/Click
May22 210906 1781 1792 1778 1791 +10 6,450 39,039 +2,469 Hover/Click
Jul22 210906 1754 1762 1754 1759 +3 2,019 23,517 +409 Hover/Click
Sep22 210906 1741 1746 1739 1743 +2 1,472 27,268 +163 Hover/Click
Dec22 210906 1737 1737 1727 1732 +1 1,104 17,284 +408 Hover/Click
Total Volume and Open Interest 33,078 285,773 +867  
London Sugar(LCE) Weekly Monthly
Oct21 210906 485.00 488.50 484.20 486.70 +1.60 4,312 19,796 -711 Hover/Click
Dec21 210906 506.20 508.70 505.10 506.90 +0.20 3,530 29,315 +870 Hover/Click
Mar22 210906 516.30 517.90 514.90 516.50 +0.40 1,051 16,764 +56 Hover/Click
May22 210906 512.20 512.60 512.00 512.60 +0.40 467 9,404 +99 Hover/Click
Aug22 210906 502.40 502.40 502.40 502.40 unch 213 6,483 -61 Hover/Click
Total Volume and Open Interest 9,831 86,282 +421  
Cotton(ICE) Weekly Monthly
Oct21 210903 95.50 95.62 95.38 95.62 +0.48 36 349 +4 Hover/Click
Dec21 210903 93.21 94.60 93.01 94.02 +0.73 15,452 152,722 -1,742 Hover/Click
Mar22 210903 92.52 93.77 92.52 93.26 +0.62 4,538 63,090 +304 Hover/Click
May22 210903 92.01 93.08 91.95 92.67 +0.60 1,203 17,830 -216 Hover/Click
Jul22 210903 90.46 91.32 90.46 90.98 +0.50 636 14,338 +224 Hover/Click
Oct22 210903 85.58 85.58 85.58 85.58 +0.42 0 4 +0 Hover/Click
Total Volume and Open Interest 22,189 267,868 -1,265  
Lumber(CME) Weekly Monthly
Sep21 210903 520.9 555.0 516.8 547.2 +30.3 119 500 -72  
Nov21 210903 593.4 639.2 590.4 639.2 +63.0 156 1,347 +13  
Jan22 210903 600.0 645.1 600.0 642.4 +50.3 21 276 +10  
Mar22 210903 656.3 656.3 648.9 648.9 +47.8 0 43 +0  
May22 210903 657.0 657.0 657.0 657.0 +47.8 0 21 +0  
Jul22 210903 642.2 642.2 642.2 642.2 +47.8        
Sep22 210903 642.2 642.2 642.2 642.2 +47.8        
Total Volume and Open Interest 296 2,187 -49  
Crude Oil(NYM) Weekly Monthly
Oct21 210903 69.76 70.53 69.05 69.29 -0.70 399,497 339,387 -11,641 Hover/Click
Nov21 210903 69.51 70.27 68.87 69.07 -0.66 124,268 250,630 +5,093 Hover/Click
Dec21 210903 69.15 69.92 68.58 68.79 -0.62 114,024 272,927 +9,761 Hover/Click
Jan22 210903 68.79 69.53 68.25 68.46 -0.59 37,889 122,161 +8,798 Hover/Click
Feb22 210903 68.47 69.10 67.94 68.11 -0.56 39,847 69,575 +2,937 Hover/Click
Mar22 210903 68.05 68.68 67.58 67.75 -0.54 39,853 104,270 -1,133 Hover/Click
Apr22 210903 67.63 68.20 67.21 67.38 -0.52 10,839 47,648 +2,116 Hover/Click
May22 210903 67.26 67.82 66.83 66.99 -0.50 4,243 53,872 -251 Hover/Click
Jun22 210903 66.85 67.45 66.38 66.58 -0.49 26,520 142,294 -19 Hover/Click
Jul22 210903 66.62 66.93 66.06 66.16 -0.47 6,063 40,511 -434 Hover/Click
Aug22 210903 66.38 66.38 65.58 65.73 -0.46 4,705 37,180 +355 Hover/Click
Sep22 210903 65.52 66.03 65.18 65.32 -0.44 9,898 55,374 -157 Hover/Click
Oct22 210903 64.92 64.92 64.92 64.92 -0.42 325 20,551 +28 Hover/Click
Nov22 210903 64.44 64.54 64.36 64.54 -0.40 386 29,140 +34 Hover/Click
Dec22 210903 64.33 64.86 63.95 64.17 -0.39 33,213 183,402 +1,333 Hover/Click
Jan23 210903 63.74 63.74 63.74 63.74 -0.37 235 19,096 -59 Hover/Click
Total Volume and Open Interest 865,086 2,091,309 +17,124  
e-miNY Crude Oil(NYM)
Oct21 210903 69.725 70.525 69.100 69.300 -0.700 17,423 1,765 -26  
Nov21 210903 69.525 70.275 68.900 69.075 -0.650 1,209 418 +11  
Dec21 210903 69.175 69.900 68.625 68.800 -0.600 183 572 -6  
Jan22 210903 68.850 69.500 68.325 68.450 -0.600 11 55 +1  
Feb22 210903 68.100 68.100 68.100 68.100 -0.575 0 15 +0  
Mar22 210903 68.100 68.575 67.600 67.750 -0.550 5 35 +1  
Apr22 210903 67.750 68.250 67.300 67.375 -0.525 4 64 +0  
May22 210903 66.800 67.000 66.800 67.000 -0.500 15 16 -4  
Jun22 210903 66.575 66.575 66.575 66.575 -0.500 3 95 +2  
Jul22 210903 67.975 68.225 66.150 66.150 -0.475 0 15 +0  
Total Volume and Open Interest 18,863 3,212 -20  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210903 216.21 218.48 214.90 215.94 -0.83 58,199 130,042 +3,538 Hover/Click
Nov21 210903 215.85 217.89 214.39 215.38 -0.91 32,824 68,552 +6,314 Hover/Click
Dec21 210903 215.28 217.35 213.85 214.79 -0.96 24,871 55,415 +205 Hover/Click
Jan22 210903 215.28 216.63 213.36 214.21 -1.00 9,728 27,547 +999 Hover/Click
Feb22 210903 213.75 215.68 212.50 213.36 -0.97 4,948 13,987 +192 Hover/Click
Mar22 210903 213.26 214.40 211.32 212.05 -0.93 5,856 27,114 +690 Hover/Click
Apr22 210903 212.00 212.40 209.55 210.22 -0.87 1,197 7,288 +118 Hover/Click
May22 210903 210.71 210.71 208.25 208.94 -0.80 1,150 6,534 +35 Hover/Click
Jun22 210903 208.96 210.08 207.10 208.01 -0.74 3,271 28,834 +109 Hover/Click
Jul22 210903 209.41 209.50 207.30 207.76 -0.74 444 4,265 -74 Hover/Click
Aug22 210903 209.32 209.32 207.66 207.66 -0.74 255 2,871 +45 Hover/Click
Sep22 210903 207.68 207.68 207.68 207.68 -0.71 177 3,237 +21 Hover/Click
Oct22 210903 207.76 207.76 207.76 207.76 -0.70 121 2,643 +54 Hover/Click
Nov22 210903 207.74 207.74 207.74 207.74 -0.69 93 1,420 +41 Hover/Click
Total Volume and Open Interest 143,317 403,279 +12,283  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210903 215.77 219.36 213.55 215.40 -0.95 91,566 131,085 -5,094 Hover/Click
Nov21 210903 208.89 211.85 206.90 208.70 -0.70 71,655 70,176 +4,971 Hover/Click
Dec21 210903 204.43 207.19 202.84 204.51 -0.54 35,676 59,453 -2,329 Hover/Click
Jan22 210903 202.56 205.18 201.22 202.77 -0.51 11,333 18,946 -40 Hover/Click
Feb22 210903 202.33 204.60 201.40 202.58 -0.47 4,531 9,118 +228 Hover/Click
Mar22 210903 202.87 205.49 202.01 203.39 -0.46 3,190 14,569 +400 Hover/Click
Apr22 210903 216.15 216.93 213.52 215.02 -0.68 1,565 7,015 -31 Hover/Click
May22 210903 216.51 216.51 213.45 214.80 -0.65 1,480 4,091 +225 Hover/Click
Jun22 210903 213.97 215.28 212.02 213.38 -0.67 1,403 4,839 -213 Hover/Click
Jul22 210903 212.07 212.90 210.50 211.45 -0.66 397 2,668 -14 Hover/Click
Total Volume and Open Interest 223,070 329,879 -1,886  
e-miNY RBOB Gasoline(NYM)
Oct21 210903 215.40 215.40 215.40 215.40 -0.95        
Nov21 210903 208.70 208.70 208.70 208.70 -0.70        
Dec21 210903 204.51 204.51 204.51 204.51 -0.54        
Jan22 210903 202.77 202.77 202.77 202.77 -0.51        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210903 4.627 4.718 4.586 4.712 +0.071 241,159 244,057 -4,081 Hover/Click
Nov21 210903 4.681 4.771 4.642 4.762 +0.070 88,357 202,377 +3,008 Hover/Click
Dec21 210903 4.756 4.862 4.733 4.850 +0.070 41,711 91,850 -227 Hover/Click
Jan22 210903 4.816 4.913 4.785 4.905 +0.073 58,965 147,411 +2,105 Hover/Click
Feb22 210903 4.701 4.797 4.675 4.791 +0.074 22,629 55,980 +216 Hover/Click
Mar22 210903 4.336 4.427 4.310 4.420 +0.069 44,508 113,678 +2,332 Hover/Click
Apr22 210903 3.566 3.628 3.560 3.628 +0.047 34,545 118,255 +1,810 Hover/Click
May22 210903 3.459 3.521 3.458 3.521 +0.049 15,910 111,096 +2,525 Hover/Click
Jun22 210903 3.486 3.549 3.485 3.549 +0.050 6,366 35,251 +943 Hover/Click
Jul22 210903 3.517 3.579 3.517 3.579 +0.049 3,652 29,471 +448 Hover/Click
Aug22 210903 3.524 3.587 3.523 3.587 +0.049 2,802 30,345 +148 Hover/Click
Sep22 210903 3.510 3.570 3.510 3.568 +0.045 4,029 33,085 +139 Hover/Click
Oct22 210903 3.539 3.596 3.538 3.595 +0.044 9,776 83,607 +2,035 Hover/Click
Nov22 210903 3.632 3.661 3.629 3.657 +0.044 1,680 31,213 +332 Hover/Click
Dec22 210903 3.758 3.785 3.755 3.782 +0.044 783 24,729 +1 Hover/Click
Jan23 210903 3.835 3.861 3.835 3.860 +0.046 1,918 19,983 +257 Hover/Click
Total Volume and Open Interest 583,666 1,446,348 +12,556  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210906 72.57 72.78 71.51 72.22 -0.39 255,422 562,386 -6,951 Hover/Click
Dec21 210906 71.95 72.17 70.92 71.62 -0.36 205,165 377,964 -1,106 Hover/Click
Jan22 210906 71.38 71.58 70.37 71.04 -0.36 80,324 168,477 +2,723 Hover/Click
Feb22 210906 70.76 71.09 69.90 70.55 -0.35 42,896 98,997 -2,383 Hover/Click
Mar22 210906 70.42 70.65 69.51 70.14 -0.34 30,746 112,854 +1,343 Hover/Click
Apr22 210906 70.04 70.26 69.14 69.77 -0.33 13,818 47,996 +716 Hover/Click
May22 210906 69.46 69.89 68.76 69.41 -0.32 13,349 55,134 +1,099 Hover/Click
Jun22 210906 69.31 69.52 68.44 69.06 -0.30 59,540 162,792 +651 Hover/Click
Jul22 210906 68.75 69.12 68.16 68.72 -0.29 10,683 42,390 +2,929 Hover/Click
Aug22 210906 68.39 68.39 68.39 68.39 -0.28 10,681 35,716 +3,322 Hover/Click
Sep22 210906 68.07 68.07 68.07 68.07 -0.25 10,770 44,770 +1,682 Hover/Click
Oct22 210906 67.75 67.75 67.75 67.75 -0.23 3,437 26,192 -697 Hover/Click
Nov22 210906 67.45 67.45 67.45 67.45 -0.20 1,482 25,102 -724 Hover/Click
Dec22 210906 67.06 67.52 66.47 67.15 -0.16 49,352 185,584 -205 Hover/Click
Total Volume and Open Interest 811,533 2,262,926 +5,217  
Gas Oil(ICE) Weekly Monthly
Sep21 210906 611.50 611.75 603.00 607.00 -6.25 43,410 105,075 -4,749 Hover/Click
Oct21 210906 611.25 612.00 602.75 607.00 -6.00 94,025 202,641 -8,106 Hover/Click
Nov21 210906 606.25 608.50 599.25 603.75 -5.75 53,456 148,897 +1,317 Hover/Click
Dec21 210906 602.50 603.75 594.50 599.25 -5.50 63,925 170,767 -1,519 Hover/Click
Jan22 210906 595.25 600.75 592.00 596.75 -5.25 15,427 73,115 +2,286 Hover/Click
Feb22 210906 593.75 599.00 590.25 595.00 -5.00 5,248 24,651 -93 Hover/Click
Mar22 210906 591.50 596.75 588.00 593.00 -4.75 8,276 33,244 +395 Hover/Click
Apr22 210906 588.75 593.75 585.75 590.75 -4.50 4,718 15,059 +379 Hover/Click
May22 210906 587.00 592.25 583.75 588.75 -4.25 1,875 14,818 +191 Hover/Click
Jun22 210906 585.25 590.25 581.75 586.75 -4.25 6,854 66,309 -603 Hover/Click
Total Volume and Open Interest 308,006 959,261 -11,109  
Ethanol(CBOT)
Oct21 210903 2.207 2.207 2.207 2.207 unch        
Nov21 210903 2.207 2.207 2.207 2.207 unch        
Dec21 210903 2.207 2.207 2.207 2.207 unch        
Jan22 210903 2.137 2.137 2.137 2.137 unch        
Feb22 210903 2.137 2.137 2.137 2.137 unch        
Mar22 210903 2.137 2.137 2.137 2.137 unch        
Apr22 210903 2.137 2.137 2.137 2.137 unch        
May22 210903 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210906 69.31 69.52 68.27 68.93 -0.36 34,809 61,408 -4,628 Hover/Click
Nov21 210906 69.07 69.25 68.18 68.71 -0.36 46,906 55,465 -527 Hover/Click
Dec21 210906 68.61 68.89 67.91 68.44 -0.35 49,161 97,092 -1,173 Hover/Click
Jan22 210906 67.76 68.47 67.59 68.11 -0.35 22,352 20,562 -214 Hover/Click
Feb22 210906 67.70 68.12 67.20 67.76 -0.35 8,828 9,273 -37 Hover/Click
Mar22 210906 67.10 67.77 66.92 67.42 -0.33 7,709 26,505 +1,202 Hover/Click
Apr22 210906 67.06 67.06 67.06 67.06 -0.32 1,360 11,705 +175 Hover/Click
May22 210906 66.69 66.69 66.69 66.69 -0.30 683 7,455 +4 Hover/Click
Jun22 210906 66.00 66.48 66.00 66.30 -0.28 18,662 48,683 -404 Hover/Click
Jul22 210906 65.90 65.90 65.90 65.90 -0.26 590 3,778 +24 Hover/Click
Aug22 210906 65.49 65.49 65.49 65.49 -0.24 350 4,267 -85 Hover/Click
Sep22 210906 65.10 65.10 65.10 65.10 -0.22 1,568 9,403 +407 Hover/Click
Oct22 210906 64.72 64.72 64.72 64.72 -0.20 65 4,274 -24 Hover/Click
Nov22 210906 64.35 64.35 64.35 64.35 -0.19 59 5,934 -8 Hover/Click
Dec22 210906 63.91 64.00 63.91 64.00 -0.17 8,184 86,409 -1,537 Hover/Click
Jan23 210906 63.60 63.60 63.60 63.60 -0.14 116 1,860 +99 Hover/Click
Total Volume and Open Interest 202,984 526,240 -6,633  
US Dollar Index(ICE) Weekly Monthly
Sep21 210906 92.105 92.310 92.033 92.033 unch 17,949 39,642 -3,661 Hover/Click
Dec21 210906 92.100 92.305 92.020 92.020 unch 1,397 4,846 +317 Hover/Click
Mar22 210906 91.965 91.965 91.965 91.965 unch 60 467 -5 Hover/Click
Total Volume and Open Interest 19,406 44,960 -3,349  
Australian Dollar(CME) Weekly Monthly
Sep21 210903 74.01 74.79 73.96 74.59 +0.55 79,455 177,162 -2,598 Hover/Click
Dec21 210903 74.07 74.82 74.00 74.62 +0.55 1,865 2,672 +729 Hover/Click
Mar22 210903 74.12 74.84 74.06 74.67 +0.55 0 48 +0 Hover/Click
Total Volume and Open Interest 81,489 180,305 -1,779  
British Pound(CME) Weekly Monthly
Sep21 210903 138.36 138.93 138.18 138.80 +0.41 67,036 188,650 +2,780 Hover/Click
Dec21 210903 138.40 138.94 138.20 138.82 +0.41 1,280 6,909 +136 Hover/Click
Mar22 210903 138.48 138.96 138.25 138.85 +0.41 6 252 +0 Hover/Click
Total Volume and Open Interest 68,388 196,930 +2,920  
Canadian Dollar(CME) Weekly Monthly
Sep21 210903 79.66 80.04 79.62 79.91 +0.26 64,646 154,317 -1,621 Hover/Click
Dec21 210903 79.66 80.09 79.62 79.90 +0.26 2,451 12,951 +589 Hover/Click
Mar22 210903 79.79 80.01 79.76 79.91 +0.27 22 1,048 +17 Hover/Click
Jun22 210903 79.96 79.96 79.88 79.88 +0.27 0 187 +0 Hover/Click
Total Volume and Open Interest 67,307 169,439 -1,000  
Japanese Yen(CME) Weekly Monthly
Sep21 210903 90.96 91.30 90.86 91.22 +0.28 115,909 189,291 -1,881 Hover/Click
Dec21 210903 91.03 91.32 90.92 91.29 +0.28 1,309 2,751 +226 Hover/Click
Mar22 210903 91.48 91.48 91.08 91.40 +0.27 132 168 +131 Hover/Click
Total Volume and Open Interest 117,375 192,482 -1,517  
Swiss Franc(CME) Weekly Monthly
Sep21 210903 109.39 109.72 109.20 109.51 +0.16 18,930 42,023 +8 Hover/Click
Dec21 210903 109.62 109.96 109.44 109.75 +0.16 334 1,029 +96 Hover/Click
Mar22 210903 110.04 110.22 109.79 110.04 +0.15 0 78 +0 Hover/Click
Total Volume and Open Interest 19,266 43,164 +104  
EuroFX(CME) Weekly Monthly
Sep21 210903 118.76 119.12 118.68 118.93 +0.16 154,692 663,203 -10,434 Hover/Click
Dec21 210903 118.98 119.32 118.90 119.14 +0.16 6,827 21,043 +1,687 Hover/Click
Mar22 210903 119.26 119.56 119.16 119.39 +0.15 89 9,835 -13 Hover/Click
Total Volume and Open Interest 162,140 696,421 -8,689  
Mexican Peso(CME) Weekly Monthly
Sep21 210903 500.25 503.50 500.00 502.00 +1.75 49,135 159,216 +10,552 Hover/Click
Dec21 210903 494.25 497.00 493.88 495.88 +1.63 1,446 5,673 +1,066 Hover/Click
Total Volume and Open Interest 50,583 164,905 +11,620  
Brazilian Real(CME) Weekly Monthly
Oct21 210903 192.80 194.20 191.60 192.30 +0.10 6,182 20,307 +1,229  
Nov21 210903 191.85 193.15 190.75 191.40 +0.10 522 364 +256  
Dec21 210903 191.65 191.85 189.85 190.40 +0.05 243 2,520 -61 Hover/Click
Jan22 210903 189.10 190.20 188.90 189.10 -0.10        
Total Volume and Open Interest 6,947 23,191 +1,424  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210903 165~030 165~160 164~030 164~150 -0~160 20,069 20,378 -14,389 Hover/Click
Dec21 210903 163~160 164~000 162~170 162~290 -0~160 389,639 1,195,905 +5,533 Hover/Click
Mar22 210903 162~140 162~140 162~140 162~140 -0~160 0 1 +0 Hover/Click
Total Volume and Open Interest 409,708 1,216,284 -8,856  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210903 134~060 134~155 133~280 134~000 -0~040 80,892 87,118 -30,904 Hover/Click
Dec21 210903 133~185 133~280 133~080 133~125 -0~045 1,476,882 3,865,385 +36,962 Hover/Click
Mar22 210903 133~050 133~050 133~000 133~015 -0~045 1 13 +1 Hover/Click
Total Volume and Open Interest 1,557,775 3,952,516 +6,059  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210903 124~062 124~122 124~044 124~054 -0~004 46,408 59,214 -20,534 Hover/Click
Dec21 210903 123~240 123~300 123~210 123~220 -0~006 816,472 3,385,831 -7,358 Hover/Click
Mar22 210903 123~220 123~220 123~220 123~220 -0~006       Hover/Click
Total Volume and Open Interest 862,880 3,445,045 -27,892  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210903 110~103 110~114 110~103 110~106 +0~003 11,004 41,441 -6,808 Hover/Click
Dec21 210903 110~052 110~062 110~050 110~054 +0~004 231,460 1,913,131 +9,967 Hover/Click
Mar22 210903 110~054 110~054 110~054 110~054 +0~004       Hover/Click
Total Volume and Open Interest 242,464 1,954,572 +3,159  
Eurodollars(CME) Weekly Monthly
Sep21 210903 99.880 99.882 99.878 99.882 +0.003 52,720 1,003,208 -1,430  
Dec21 210903 99.825 99.825 99.820 99.825 unch 60,645 1,111,925 +3,502  
Mar22 210903 99.855 99.860 99.850 99.855 unch 38,841 974,424 +2,908  
Jun22 210903 99.810 99.825 99.810 99.815 unch 69,742 799,120 -2,070  
Sep22 210903 99.730 99.745 99.720 99.730 +0.005 99,075 807,490 +1,535  
Dec22 210903 99.580 99.615 99.575 99.590 +0.010 84,653 1,013,635 +4,995  
Mar23 210903 99.490 99.540 99.485 99.495 +0.010 103,784 987,475 -6,555  
Jun23 210903 99.365 99.430 99.360 99.370 +0.010 87,022 728,679 -4,533  
Sep23 210903 99.160 99.225 99.150 99.155 +0.005 106,041 767,526 -3,607  
Dec23 210903 99.045 99.100 99.025 99.035 unch 147,121 1,016,528 -8,172  
Mar24 210903 98.945 99.005 98.925 98.930 -0.005 57,833 374,718 -467  
Jun24 210903 98.855 98.920 98.825 98.835 -0.010 56,263 408,612 -2,687  
Sep24 210903 98.775 98.830 98.740 98.745 -0.020 40,436 411,503 +892  
Dec24 210903 98.685 98.745 98.650 98.655 -0.025 61,788 920,256 +3,718  
Mar25 210903 98.635 98.685 98.590 98.600 -0.025 31,646 335,454 -1,219  
Jun25 210903 98.575 98.630 98.530 98.540 -0.025 21,271 192,252 +10  
Sep25 210903 98.520 98.570 98.470 98.480 -0.030 15,984 188,275 +2,226  
Dec25 210903 98.455 98.505 98.405 98.410 -0.035 16,828 179,937 +54  
Total Volume and Open Interest 1,204,518 12,654,234 -692  
Ultra T-Bond(CBOT)
Sep21 210903 200~06 200~29 198~06 198~20 -1~09 10,085 29,999 -5,188  
Dec21 210903 198~11 199~08 196~11 196~25 -1~09 174,967 1,231,600 +3,317  
Mar22 210903 196~25 196~25 196~25 196~25 -1~09        
Total Volume and Open Interest 185,052 1,261,599 -1,871  
Ultra 10-Yr T-Note(CBOT)
Sep21 210903 150~030 150~145 149~165 149~225 -0~105 24,628 35,704 -11,207  
Dec21 210903 148~080 148~200 147~205 147~265 -0~110 303,434 1,409,501 +3,322  
Mar22 210903 147~265 147~265 147~265 147~265 -0~110        
Total Volume and Open Interest 328,062 1,445,205 -7,885  
30 Day Federal Funds(CBOT)
Sep21 210903 99.923 99.927 99.920 99.925 +0.005 23,042 93,364 +7,294  
Oct21 210903 99.930 99.930 99.920 99.930 +0.005 3,646 87,881 +346  
Nov21 210903 99.925 99.930 99.920 99.925 +0.005 2,206 96,210 +690  
Dec21 210903 99.920 99.925 99.920 99.925 +0.005 7,202 57,074 -609  
Jan22 210903 99.920 99.925 99.920 99.925 +0.005 9,034 85,169 -839  
Feb22 210903 99.920 99.920 99.915 99.920 unch 1,264 83,736 +9  
Total Volume and Open Interest 67,832 964,022 +12,938  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210906 151.99 152.10 151.86 151.87 -0.21 1,325 17,388 -346 Hover/Click
Dec21 210906 151.98 151.98 151.85 151.85 -0.21 279 321 +226 Hover/Click
Mar22 210906 151.85 151.85 151.85 151.85 -0.21       Hover/Click
Total Volume and Open Interest 1,604 17,709 -120  
Euro-Buxl(EUREX)
Sep21 210906 210.48 211.22 210.10 211.02 +0.22 238,460 367,105 -5,616  
Dec21 210906 208.80 209.52 208.42 209.32 +0.20 188,727 217,495 +113,969  
Mar22 210906 207.58 207.58 207.58 207.58 +0.22        
Total Volume and Open Interest 427,187 584,600 +108,353  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210906 175.09 175.27 174.90 175.25 +0.08 1,479,063 1,622,120 +16,271 Hover/Click
Dec21 210906 172.23 172.39 172.01 172.36 +0.07 1,111,021 1,069,213 +550,993 Hover/Click
Mar22 210906 173.75 173.75 173.66 173.66 -0.50 0 1 +0 Hover/Click
Total Volume and Open Interest 2,590,084 2,691,334 +567,264  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210906 134.90 134.95 134.86 134.93 unch 1,131,737 1,475,991 -183,563 Hover/Click
Dec21 210906 135.69 135.72 135.60 135.69 -0.02 831,138 982,370 +417,032 Hover/Click
Mar22 210906 136.93 136.93 136.93 136.93 unch       Hover/Click
Total Volume and Open Interest 1,962,875 2,458,361 +233,469  
Euro-Schatz(EUREX)
Sep21 210906 112.25 112.26 112.25 112.25 -0.01 659,005 1,131,287 -144,809  
Dec21 210906 112.26 112.28 112.26 112.27 -0.01 533,252 1,005,537 +301,060  
Mar22 210906 112.25 112.25 112.25 112.25 -0.01        
Total Volume and Open Interest 1,192,257 2,136,824 +156,251  
3-Mth Euribor(EUREX)
Sep21 210906 100.555 100.555 100.550 100.550 unch 40 1,541 +0  
Dec21 210906 100.540 100.540 100.540 100.540 unch 0 841 +0  
Mar22 210906 100.530 100.530 100.530 100.530 unch 0 878 +0  
Total Volume and Open Interest 40 4,382 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210906 129~14 129~18 129~09 129~18 +0~05 2,121 5,070 -2,066 Hover/Click
Dec21 210906 128~14 128~18 128~06 128~17 +0~05 174,289 731,218 +7,628 Hover/Click
Total Volume and Open Interest 176,487 736,303 +5,562  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210906 99.93 99.93 99.93 99.93 unch 43,469 467,069 -12,276  
Dec21 210906 99.89 99.89 99.89 99.89 -0.00 21,411 475,035 +8,244  
Mar22 210906 99.72 99.72 99.71 99.72 unch 13,957 469,141 -418  
Jun22 210906 99.62 99.64 99.62 99.63 +0.00 51,079 330,260 +14,523  
Sep22 210906 99.56 99.57 99.56 99.57 +0.01 23,041 373,020 -4,973  
Dec22 210906 99.50 99.53 99.50 99.53 +0.01 58,358 467,610 +11,622  
Total Volume and Open Interest 309,974 4,643,950 +27,397  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210906 100.550 100.550 100.545 100.545 -0.005 13,273 395,000 -2,759  
Dec21 210906 100.540 100.545 100.540 100.540 -0.005 15,089 420,025 +1,217  
Mar22 210906 100.525 100.530 100.525 100.525 -0.005 21,472 289,294 -3,970  
Total Volume and Open Interest 289,679 4,302,917 -4,834  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210906 99.99 99.99 99.98 99.99 unch 62 111,458 -64  
Dec21 210906 99.97 99.98 99.97 99.98 unch 1,009 123,082 -314  
Mar22 210906 99.94 99.95 99.94 99.95 unch 1,078 137,977 +468  
Jun22 210906 99.89 99.89 99.88 99.89 unch 1,871 160,451 +344  
Sep22 210906 99.79 99.79 99.78 99.79 unch 5,787 126,506 -1,653  
Dec22 210906 99.66 99.66 99.65 99.66 unch 7,364 97,051 -768  
Mar23 210906 99.54 99.55 99.53 99.53 -0.01 3,061 51,496 -2,031  
Jun23 210906 99.41 99.42 99.41 99.41 -0.01 1,191 46,746 -890  
Sep23 210906 99.30 99.30 99.29 99.29 -0.01 814 7,441 -180  
Dec23 210906 99.18 99.20 99.18 99.18 -0.01 14 2,068 +0  
Total Volume and Open Interest 22,251 864,694 -5,088  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210906 98.80 98.81 98.74 98.76 -0.04 153,065 1,325,137 -8,842  
Dec21 210906 98.74 98.74 98.71 98.71 -0.04 1,674 4,881 +1,016  
Total Volume and Open Interest 154,739 1,330,018 -7,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210906 99.71 99.71 99.69 99.71 -0.00 96,580 847,372 -2,560  
Dec21 210906 99.58 99.58 99.57 99.58 -0.00 152 16,434 +104  
Total Volume and Open Interest 96,732 863,806 -2,456  
Gold(CMX) Weekly Monthly
Oct21 210903 1809.5 1834.5 1809.0 1831.5 +22.1 5,391 38,729 -1,624 Hover/Click
Dec21 210903 1811.5 1836.9 1810.9 1833.7 +22.2 140,116 418,328 -699 Hover/Click
Feb22 210903 1813.5 1838.7 1813.4 1835.7 +22.3 2,594 24,669 +370 Hover/Click
Apr22 210903 1819.0 1840.4 1818.7 1837.4 +22.2 1,089 12,767 +56 Hover/Click
Jun22 210903 1819.7 1838.8 1819.7 1838.8 +22.1 443 6,112 +6 Hover/Click
Aug22 210903 1821.5 1840.1 1820.7 1840.1 +22.1 111 1,625 +0 Hover/Click
Oct22 210903 1830.0 1841.5 1830.0 1841.5 +22.1 1 365 +0 Hover/Click
Dec22 210903 1824.6 1842.8 1824.6 1842.8 +22.0 143 2,443 +100 Hover/Click
Feb23 210903 1845.8 1845.8 1845.8 1845.8 +22.0       Hover/Click
Apr23 210903 1849.0 1849.0 1849.0 1849.0 +22.0       Hover/Click
Jun23 210903 1852.2 1852.2 1852.2 1852.2 +22.0 0 8 +0 Hover/Click
Total Volume and Open Interest 150,037 505,362 -1,751  
Silver(CMX) Weekly Monthly
Sep21 210903 2390.5 2481.0 2389.0 2476.2 +88.7 521 1,233 -551 Hover/Click
Dec21 210903 2395.0 2494.5 2391.0 2480.2 +88.4 48,667 125,791 +1,091 Hover/Click
Mar22 210903 2403.0 2499.0 2400.0 2485.2 +88.3 1,697 8,693 +530 Hover/Click
May22 210903 2413.0 2500.0 2413.0 2488.2 +88.4 636 1,902 +89 Hover/Click
Jul22 210903 2403.0 2496.0 2403.0 2490.5 +88.0 280 691 -243 Hover/Click
Sep22 210903 2490.0 2494.4 2490.0 2494.4 +88.0 3 207 -1 Hover/Click
Dec22 210903 2500.3 2500.3 2500.3 2500.3 +88.0 91 184 +76 Hover/Click
Total Volume and Open Interest 52,814 141,865 +928  
Platinum(NYMEX) Weekly Monthly
Oct21 210903 997.0 1026.5 992.4 1021.6 +27.4 13,081 55,517 -764 Hover/Click
Jan22 210903 997.9 1028.4 996.5 1024.5 +27.6 2,175 10,916 +713 Hover/Click
Apr22 210903 1001.6 1030.0 1001.6 1026.7 +27.3 17 438 +4 Hover/Click
Jul22 210903 1008.0 1029.1 1008.0 1029.1 +27.2 4 64 +1 Hover/Click
Total Volume and Open Interest 15,320 67,055 -17  
Palladium(NYMEX) Weekly Monthly
Sep21 210903 2399.00 2414.40 2397.00 2414.40 +17.00 21 26 -60 Hover/Click
Dec21 210903 2402.50 2434.00 2382.50 2416.30 +15.90 1,175 8,393 -77 Hover/Click
Mar22 210903 2386.00 2418.30 2386.00 2418.30 +16.20 6 34 +1 Hover/Click
Total Volume and Open Interest 1,203 8,460 -135  
Copper(CMX) Weekly Monthly
Sep21 210903 428.20 433.55 426.80 432.55 +3.55 1,315 5,177 -692 Hover/Click
Dec21 210903 429.75 435.10 428.00 433.40 +3.00 52,789 121,023 -251 Hover/Click
Mar22 210903 428.90 433.85 427.00 432.45 +2.90 5,687 37,257 -285 Hover/Click
May22 210903 427.85 433.00 426.65 431.75 +2.75 2,196 10,047 +901 Hover/Click
Jul22 210903 426.95 431.80 426.95 430.95 +2.70 777 4,201 +70 Hover/Click
Total Volume and Open Interest 64,505 188,971 -1,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210903 35425 35504 35248 35353 -71 138,543 107,875 -200 Hover/Click
Dec21 210903 35314 35383 35136 35235 -72 264 1,223 +35 Hover/Click
Mar22 210903 35230 35237 35104 35116 -62 0 11 +0 Hover/Click
Jun22 210903 34998 35078 34998 34998 -62 0 1 +0 Hover/Click
Total Volume and Open Interest 138,807 109,110 -165  
S & P 500(CME) Weekly Monthly
Sep21 210903 4534.50 4546.75 4529.50 4534.50 -0.75 909 46,029 +25  
Dec21 210903 4524.75 4524.75 4524.75 4524.75 -0.75        
Mar22 210903 1240.30 1240.30 1240.30 1240.30 -1.00        
Jun22 210903 1230.50 1230.50 1230.50 1230.50 +0.10        
Total Volume and Open Interest 909 46,103 +25  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210903 4536.75 4549.50 4519.25 4534.50 -0.75 1,061,414 2,587,535 +3,788 Hover/Click
Dec21 210903 4526.75 4539.50 4509.75 4524.75 -0.75 19,992 155,605 +11,695 Hover/Click
Mar22 210903 4520.00 4531.00 4502.75 4517.00 -1.00 287 2,130 -26 Hover/Click
Jun22 210903 4507.25 4507.75 4502.75 4507.25 unch 0 45,880 +0 Hover/Click
Total Volume and Open Interest 1,081,693 2,791,532 +15,457  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210903 15601.00 15677.50 15552.25 15651.50 +50.50 465,488 227,647 +1,889 Hover/Click
Dec21 210903 15595.00 15665.00 15543.25 15640.75 +50.25 2,052 5,270 +515 Hover/Click
Mar22 210903 15600.00 15651.50 15547.50 15636.00 +50.25 41 79 +3 Hover/Click
Total Volume and Open Interest 467,581 233,005 +2,407  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210903 2773.20 2782.40 2752.00 2758.50 -13.10 9,130 43,746 +324 Hover/Click
Dec21 210903 2769.70 2774.40 2747.00 2751.20 -14.20 3 29 -1 Hover/Click
Mar22 210903 2772.50 2772.50 2772.50 2772.50 -12.80       Hover/Click
Total Volume and Open Interest 9,133 43,775 +323  
Volatility Index(CBOE)
Sep21 210903 18.05 18.65 17.85 18.35 +0.39 54,570 114,027 -3,918  
Oct21 210903 20.50 20.86 20.30 20.56 +0.12 38,679 110,922 +9,622  
Nov21 210903 21.60 21.95 21.50 21.73 +0.18 9,747 38,567 +937  
Dec21 210903 22.00 22.33 21.96 22.15 +0.15 5,990 25,104 +192  
Total Volume and Open Interest 114,678 319,269 +7,361  
S & P 600(CME)
Sep21 210903 1369.30 1369.30 1369.30 1369.30 -8.50        
Dec21 210903 1370.20 1370.20 1370.20 1370.20 -8.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210903 2303.00 2312.40 2283.70 2290.90 -10.20 160,587 449,284 -1,550 Hover/Click
Dec21 210903 2299.00 2307.00 2279.30 2286.30 -10.00 854 4,017 +226 Hover/Click
Mar22 210903 2281.30 2281.30 2281.30 2281.30 -11.80 0 1 +0 Hover/Click
Total Volume and Open Interest 161,441 453,302 -1,324  
Nikkei 225(CME)
Sep21 210903 28660 29640 28600 29600 +990 7,986 15,591 -1,689  
Dec21 210903 28435 29475 28435 29445 +990 1,591 5,319 +943  
Total Volume and Open Interest 9,577 20,910 -746  
Nikkei 225(SGX) Weekly Monthly
Sep21 210906 29155 29790 29055 29745 +1250 59,947 130,253 -994  
Dec21 210906 28945 29575 28865 29560 +1285 969 14,378 +341  
Mar22 210906 29530 29530 29530 29530 +1255 0 623 +0  
Total Volume and Open Interest 60,916 170,442 -653  
Nikkei 225 Mini(JPX)
Sep21 210906 29610 29765 29470 29750 +590 391,766 290,862 -2,308  
Dec21 210906 28925 29565 28915 29550 +1270 60,128 24,821 +1,145  
Mar22 210906 28805 29500 28805 29490 +1280 1,138 3,478 -4  
Total Volume and Open Interest 571,217 349,882 -14,140  
Nikkei 225(JPX)
Sep21 210906 29610 29770 29470 29750 +590 29,935 199,966 +995  
Dec21 210906 29410 29570 29280 29550 +570 5,674 66,008 +3,122  
Mar22 210906 29360 29490 29230 29490 +590 29 3,722 +194  
Total Volume and Open Interest 35,652 319,200 +4,372  
Nikkei 225(CME) Yen
Sep21 210903 28645 29635 28595 29595 +985 33,304 53,151 +848  
Dec21 210903 28400 29440 28395 29395 +985 1,694 5,930 +1,168  
Mar22 210903 29320 29320 29320 29320 +985        
Total Volume and Open Interest 34,998 59,081 +2,016  
Nikkei 225(CME) e-Mini Yen
Sep21 210903 29600 29600 29600 29600 +990        
Dec21 210903 29400 29400 29400 29400 +990        
Mar22 210903 29320 29320 29320 29320 +980        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210906 6688.0 6756.0 6688.0 6742.5 +55.0 41,045 270,345 -128  
Oct21 210906 6692.5 6739.5 6692.5 6727.0 +55.0 5,384 9,315 +69  
Nov21 210906 6719.5 6719.5 6719.5 6719.5 +55.0        
Dec21 210906 6700.0 6710.0 6700.0 6710.0 +55.0 13 28,539 +0  
Mar22 210906 6691.0 6691.0 6691.0 6691.0 +54.0        
Jun22 210906 6554.0 6554.0 6554.0 6554.0 +54.0        
Total Volume and Open Interest 46,442 317,703 -59  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210906 25842 26111 25707 26079 +235 118,980 96,492 -1,494  
Oct21 210906 25840 26104 25044 26077 +237 299 458 +42  
Total Volume and Open Interest 119,468 103,299 -1,468  
DAX(EUREX) Weekly Monthly
Sep21 210906 15742.0 15958.0 15724.0 15926.0 +148.0 53,675 78,472 -6,836  
Dec21 210906 15725.0 15929.0 15706.0 15901.0 +148.0 199 769 +157  
Mar22 210906 15882.0 15882.0 15882.0 15882.0 +151.0 0 55 +0  
Total Volume and Open Interest 53,874 79,296 -6,679  
Mini-DAX(EUREX)
Sep21 210906 15745.0 15958.0 15723.0 15926.0 +148.0 38,622 19,702 -1,860  
Dec21 210906 15700.0 15927.0 15700.0 15901.0 +148.0 254 540 +24  
Mar22 210906 15882.0 15882.0 15882.0 15882.0 +151.0 0 17 +1  
Total Volume and Open Interest 38,876 20,259 -1,835  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210906 4190 4252 4185 4243 +44 433,348 2,918,957 -87,261  
Dec21 210906 4159 4223 4159 4215 +44 10,442 315,691 +7,822  
Mar22 210906 4198 4198 4198 4198 +43 0 7,724 +0  
Total Volume and Open Interest 443,791 3,259,893 -79,439  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210906 12368 12448 12364 12434 +88 18,803 142,200 -1,410  
Dec21 210906 12340 12411 12340 12401 +89 47 1,494 +22  
Mar22 210906 12282 12282 12282 12282 +89 3 60 +3  
Total Volume and Open Interest 18,853 143,754 -1,385  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210906 7134.50 7196.00 7119.50 7189.00 +50.50 72,070 611,520 +511  
Dec21 210906 7088.00 7160.00 7086.00 7156.50 +51.00 7,571 11,198 +7,169  
Mar22 210906 7086.00 7086.00 7086.00 7086.00 +51.00 0 69 +0  
Total Volume and Open Interest 79,641 622,792 +7,680  
SPI 200(SFE) Weekly Monthly
Sep21 210906 7501.0 7525.0 7430.0 7522.0 +16.0 50,196 289,168 +3,198  
Dec21 210906 7464.0 7493.0 7404.0 7492.0 +18.0 0 185 +0  
Mar22 210906 7425.0 7425.0 7425.0 7425.0 +18.0 0 197 +0  
Total Volume and Open Interest 50,196 289,550 +3,198  
FTSE MIB(ISE)
Sep21 210906 26095.00 26315.00 26090.00 26262.00 +188.00 11,065 87,900 -2,037  
Dec21 210906 25760.00 25910.00 25740.00 25880.00 +181.00 85 1,362 +57  
Mar22 210906 25675.00 25675.00 25675.00 25675.00 +178.00 0 7 +0  
Total Volume and Open Interest 11,150 89,269 -1,980  
KOSPI 200(KFE)
Sep21 210906 419.40 420.95 418.00 420.15 +1.00 294,175 250,344 -5,534  
Dec21 210906 419.40 420.70 417.75 420.05 +1.15 4,157 35,615 +1,219  
Mar22 210906 417.00 417.25 414.40 416.95 +1.85 1,114 5,092 +957  
Total Volume and Open Interest 299,446 308,784 -3,358  
GSCI(CME) Weekly Monthly
Sep21 210903 533.40 534.45 531.75 531.75 -1.05 22 1,688 -16  
Oct21 210903 531.75 533.70 530.45 530.45 -0.90 2 6 +2  
Nov21 210903 532.45 532.45 532.45 532.45 +3.10        
Total Volume and Open Interest 24 1,694 -14  
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!!!