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 Tue September 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210907 1288.00 1292.00 1268.75 1268.75 -14.25 354 232 -198 Hover/Click
Nov21 210907 1291.75 1305.75 1276.50 1277.00 -15.00 93,827 368,070 -7,728 Hover/Click
Jan22 210907 1300.75 1314.75 1286.00 1286.75 -14.50 24,639 83,351 +2,942 Hover/Click
Mar22 210907 1307.25 1320.50 1293.25 1294.25 -12.75 15,421 101,652 -462 Hover/Click
May22 210907 1313.00 1325.50 1299.50 1300.75 -12.75 7,508 49,987 +1,354 Hover/Click
Jul22 210907 1317.25 1328.75 1303.50 1304.75 -12.50 4,547 31,064 +772 Hover/Click
Aug22 210907 1315.25 1319.50 1295.50 1296.50 -12.50 648 2,165 +281 Hover/Click
Sep22 210907 1280.75 1285.50 1265.75 1265.75 -13.00 310 3,319 +96 Hover/Click
Nov22 210907 1256.75 1267.00 1246.75 1247.75 -11.75 1,390 20,484 +46 Hover/Click
Jan23 210907 1249.75 1249.75 1246.50 1246.75 -11.25 58 1,134 +6 Hover/Click
Mar23 210907 1233.25 1248.00 1233.00 1233.25 -10.75 58 1,720 +17 Hover/Click
May23 210907 1230.25 1230.25 1230.25 1230.25 -10.75 0 413 +0 Hover/Click
Jul23 210907 1231.50 1231.50 1231.50 1231.50 -10.50 0 146 +0 Hover/Click
Aug23 210907 1225.50 1225.50 1225.50 1225.50 -10.25 0 1 +0 Hover/Click
Total Volume and Open Interest 148,767 664,312 -2,872  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210907 341.80 341.90 336.50 337.30 -3.60 696 830 -428 Hover/Click
Oct21 210907 338.60 340.20 333.10 334.80 -3.30 13,544 44,202 -422 Hover/Click
Dec21 210907 341.30 343.40 336.20 337.80 -3.20 39,502 171,950 +1,321 Hover/Click
Jan22 210907 343.30 345.10 338.20 339.70 -3.10 9,529 34,561 +1,118 Hover/Click
Mar22 210907 347.20 348.80 342.10 343.60 -2.60 8,953 43,233 -180 Hover/Click
May22 210907 350.40 353.00 345.90 347.40 -2.70 5,783 23,473 +878 Hover/Click
Jul22 210907 355.70 356.80 349.70 351.20 -2.60 2,764 17,025 +352 Hover/Click
Aug22 210907 354.80 356.60 350.10 351.30 -2.50 926 3,441 -136 Hover/Click
Sep22 210907 352.60 353.40 348.30 349.10 -2.10 340 3,315 +51 Hover/Click
Oct22 210907 347.40 348.10 343.20 344.40 -2.40 216 2,891 +22 Hover/Click
Total Volume and Open Interest 82,849 352,704 +2,430  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210907 59.60 59.66 57.76 57.76 -1.24 249 268 -219 Hover/Click
Oct21 210907 58.89 59.50 57.42 57.72 -1.28 20,121 68,008 -4,571 Hover/Click
Dec21 210907 58.88 59.50 57.47 57.76 -1.24 52,218 162,419 -3,163 Hover/Click
Jan22 210907 58.92 59.54 57.46 57.76 -1.28 20,078 48,503 -1,947 Hover/Click
Mar22 210907 58.86 59.39 57.39 57.68 -1.28 14,502 41,785 +488 Hover/Click
May22 210907 58.69 59.11 57.25 57.53 -1.24 11,087 29,105 +933 Hover/Click
Jul22 210907 58.28 58.80 57.02 57.29 -1.17 6,942 24,205 +419 Hover/Click
Aug22 210907 57.87 58.19 56.54 56.77 -1.12 1,703 2,817 +426 Hover/Click
Sep22 210907 57.15 57.50 55.96 56.15 -1.06 548 2,342 -30 Hover/Click
Oct22 210907 56.62 56.81 55.27 55.51 -1.00 287 3,248 +28 Hover/Click
Total Volume and Open Interest 128,454 397,456 -7,593  
Canola(WCE) Weekly Monthly
Nov21 210907 887.0 896.0 877.1 880.1 -6.1 7,603 111,321 -335 Hover/Click
Jan22 210907 868.5 876.5 860.8 864.5 -4.4 3,028 59,759 +440 Hover/Click
Mar22 210907 845.9 854.5 841.9 845.9 -3.2 1,695 24,562 +265 Hover/Click
May22 210907 825.5 832.9 821.2 825.3 -4.3 1,473 13,076 +655 Hover/Click
Jul22 210907 803.5 810.5 798.6 802.2 -6.6 776 8,835 -171 Hover/Click
Total Volume and Open Interest 14,586 219,489 +861  
Corn(CBOT) Weekly Monthly
Sep21 210907 509.00 509.00 495.75 495.75 -12.25 1,319 1,966 -821 Hover/Click
Dec21 210907 524.00 526.25 510.25 510.75 -13.25 141,425 787,405 -4,296 Hover/Click
Mar22 210907 533.00 535.25 520.00 520.50 -12.75 65,138 224,757 +2,564 Hover/Click
May22 210907 538.75 540.75 526.25 526.75 -12.00 29,565 123,952 +828 Hover/Click
Jul22 210907 538.75 540.75 527.00 527.75 -10.75 16,766 97,051 +482 Hover/Click
Sep22 210907 505.50 507.75 498.00 498.50 -6.25 5,294 41,881 -372 Hover/Click
Dec22 210907 501.75 504.00 497.00 497.25 -4.25 7,371 83,775 +45 Hover/Click
Mar23 210907 509.25 510.50 504.00 504.25 -4.25 136 3,153 -10 Hover/Click
May23 210907 509.00 513.25 507.50 507.50 -4.25 16 422 +5 Hover/Click
Jul23 210907 515.75 516.00 509.50 509.50 -3.50 165 1,645 +87 Hover/Click
Total Volume and Open Interest 267,397 1,371,426 -1,475  
Wheat(CBOT) Weekly Monthly
Sep21 210907 718.50 718.50 704.25 708.75 -5.75 369 833 -471 Hover/Click
Dec21 210907 724.00 733.25 714.00 719.75 -6.50 57,676 219,998 -4,274 Hover/Click
Mar22 210907 735.75 743.75 725.75 730.50 -7.25 15,934 75,462 -1,922 Hover/Click
May22 210907 742.00 748.75 731.50 736.00 -7.50 9,085 26,555 +1,380 Hover/Click
Jul22 210907 712.25 718.75 705.75 707.00 -8.50 4,178 29,971 -315 Hover/Click
Sep22 210907 719.25 720.75 708.00 709.25 -8.50 758 4,523 -147 Hover/Click
Total Volume and Open Interest 88,748 374,776 -5,622  
Wheat(KCBT) Weekly Monthly
Sep21 210907 703.50 709.75 703.50 709.75 -5.50 81 69 -75 Hover/Click
Dec21 210907 721.75 729.75 715.00 717.50 -5.50 17,405 143,807 +84 Hover/Click
Mar22 210907 730.00 737.75 723.75 726.50 -5.50 5,653 58,959 +537 Hover/Click
May22 210907 733.25 741.50 728.00 731.25 -5.25 2,392 15,237 +276 Hover/Click
Jul22 210907 713.00 719.75 708.50 710.50 -7.50 671 11,547 +100 Hover/Click
Sep22 210907 722.00 722.00 712.50 713.75 -7.00 54 1,365 -15 Hover/Click
Dec22 210907 724.75 729.75 719.75 721.75 -7.75 113 2,211 -19 Hover/Click
Total Volume and Open Interest 26,398 233,531 +900  
Wheat(MGE) Weekly Monthly
Sep21 210907 910.25 910.25 910.25 910.25 -5.25 4 59 -126 Hover/Click
Dec21 210907 911.50 915.00 902.50 908.25 -4.25 4,598 48,006 +851 Hover/Click
Mar22 210907 896.75 903.00 891.00 896.50 -4.75 1,285 15,073 +216 Hover/Click
May22 210907 891.25 891.25 880.75 884.75 -5.25 332 4,006 -25 Hover/Click
Jul22 210907 868.00 869.25 864.75 869.25 -6.50 95 1,502 +12 Hover/Click
Sep22 210907 786.00 788.00 776.00 779.00 -7.25 94 1,177 +31 Hover/Click
Total Volume and Open Interest 6,409 70,232 +959  
Oats(CBOT) Weekly Monthly
Sep21 210907 500.00 500.00 495.50 495.50 -11.00 0 11 +0 Hover/Click
Dec21 210907 509.00 512.50 501.75 503.00 -6.75 231 4,233 -32 Hover/Click
Mar22 210907 509.00 509.00 501.50 502.75 -6.50 40 389 +16 Hover/Click
May22 210907 501.25 501.25 501.25 501.25 -6.25 10 90 +7 Hover/Click
Total Volume and Open Interest 302 4,800 -6  
Rough Rice(CBOT) Weekly Monthly
Sep21 210907 13.12 13.12 13.10 13.10 +0.03 24 34 +11 Hover/Click
Nov21 210907 13.28 13.40 13.26 13.34 +0.02 532 7,205 -60 Hover/Click
Jan22 210907 13.53 13.53 13.53 13.53 +0.02 69 308 -12 Hover/Click
Mar22 210907 13.72 13.72 13.72 13.72 +0.03 5 263 +3 Hover/Click
Total Volume and Open Interest 630 7,812 -58  
Live Cattle(CME) Weekly Monthly
Oct21 210907 125.680 125.750 123.680 123.750 -1.050 24,313 107,085 -3,011 Hover/Click
Dec21 210907 131.785 131.825 129.500 129.550 -1.385 16,929 89,192 +1,813 Hover/Click
Feb22 210907 135.900 135.950 133.630 133.700 -1.450 9,206 53,774 +54 Hover/Click
Apr22 210907 139.330 139.350 137.035 137.150 -1.480 7,090 43,259 +1,167 Hover/Click
Jun22 210907 133.935 134.075 131.785 131.900 -1.550 2,661 15,158 +567 Hover/Click
Aug22 210907 132.735 132.735 130.630 130.750 -1.535 395 3,991 +41 Hover/Click
Total Volume and Open Interest 60,707 314,114 +659  
Feeder Cattle(CME) Weekly Monthly
Sep21 210907 158.985 159.235 155.700 156.285 -2.200 2,972 4,853 -1,206 Hover/Click
Oct21 210907 162.950 163.185 159.150 160.050 -2.435 8,684 19,228 -253 Hover/Click
Nov21 210907 165.630 166.050 162.200 162.880 -2.405 5,076 9,340 -373 Hover/Click
Jan22 210907 165.700 166.330 162.750 163.350 -2.050 2,979 7,816 +152 Hover/Click
Mar22 210907 166.130 166.450 162.950 163.650 -2.050 899 4,238 +47 Hover/Click
Apr22 210907 167.400 167.600 164.150 164.900 -2.100 255 1,186 +25 Hover/Click
May22 210907 168.080 168.285 165.735 166.000 -2.050 208 1,209 -21 Hover/Click
Total Volume and Open Interest 21,100 47,992 -1,615  
Lean Hogs(CME) Weekly Monthly
Oct21 210907 89.980 89.980 88.000 88.100 -1.480 14,765 90,358 -1,527 Hover/Click
Dec21 210907 82.330 82.330 80.700 80.780 -1.320 9,861 80,165 +667 Hover/Click
Feb22 210907 84.230 84.230 83.030 83.180 -0.770 3,795 42,974 +357 Hover/Click
Apr22 210907 86.050 86.200 85.280 85.680 -0.370 2,320 29,792 +191 Hover/Click
May22 210907 88.550 88.580 88.350 88.400 -0.580 8 757 +6  
Jun22 210907 93.550 93.780 93.100 93.530 -0.370 1,547 16,322 +387 Hover/Click
Jul22 210907 93.250 93.250 92.580 92.880 -0.450 469 5,350 +129 Hover/Click
Aug22 210907 90.630 91.030 90.450 90.700 -0.550 95 2,967 +27 Hover/Click
Total Volume and Open Interest 32,862 269,633 +237  
Class III Milk(CME) Weekly Monthly
Sep21 210907 16.57 16.80 16.57 16.73 +0.09 115 4,264 -26 Hover/Click
Oct21 210907 16.75 17.56 16.75 17.45 +0.60 262 5,228 +31 Hover/Click
Nov21 210907 17.15 17.59 17.15 17.47 +0.37 183 3,255 +102 Hover/Click
Dec21 210907 17.39 17.66 17.39 17.63 +0.21 129 2,461 -60 Hover/Click
Jan22 210907 17.31 17.45 17.31 17.41 +0.19 33 1,598 +28 Hover/Click
Feb22 210907 17.30 17.44 17.30 17.43 +0.22 24 1,315 +23 Hover/Click
Mar22 210907 17.45 17.46 17.45 17.45 +0.11 10 1,176 +10 Hover/Click
Apr22 210907 17.53 17.54 17.53 17.53 +0.12 3 707 +3 Hover/Click
May22 210907 17.60 17.60 17.60 17.60 +0.07 8 716 +4 Hover/Click
Jun22 210907 17.57 17.60 17.57 17.57 +0.02 9 636 +6 Hover/Click
Jul22 210907 17.68 17.70 17.68 17.70 +0.11 0 268 +0 Hover/Click
Aug22 210907 17.75 17.75 17.75 17.75 +0.09 0 274 +0 Hover/Click
Sep22 210907 17.77 17.85 17.77 17.85 +0.12 0 201 +0 Hover/Click
Total Volume and Open Interest 788 22,597 +133  
Cocoa(ICE) Weekly Monthly
Sep21 210907 2750 2753 2750 2753 +79 0 380 -91 Hover/Click
Dec21 210907 2658 2711 2645 2704 +50 24,449 100,459 -1,906 Hover/Click
Mar22 210907 2671 2726 2664 2720 +49 6,145 52,130 +274 Hover/Click
May22 210907 2666 2719 2661 2713 +47 1,762 26,533 +28 Hover/Click
Jul22 210907 2651 2699 2641 2693 +42 1,785 12,515 +500 Hover/Click
Sep22 210907 2631 2676 2621 2669 +38 546 11,138 -132 Hover/Click
Dec22 210907 2613 2656 2604 2649 +36 355 14,954 -51 Hover/Click
Total Volume and Open Interest 35,213 225,384 -1,245  
Coffee "C"(ICE) Weekly Monthly
Sep21 210907 191.50 191.50 191.50 191.50 +0.95 0 59 +0 Hover/Click
Dec21 210907 196.10 197.45 192.35 193.95 +0.95 18,280 139,510 +1,223 Hover/Click
Mar22 210907 197.60 200.15 195.15 196.65 +0.95 9,542 69,107 +310 Hover/Click
May22 210907 199.80 200.95 196.15 197.65 +0.95 5,135 33,875 +870 Hover/Click
Jul22 210907 201.10 201.40 196.70 198.20 +1.00 2,286 12,184 +572 Hover/Click
Sep22 210907 201.45 201.80 197.05 198.65 +1.00 342 8,233 +48 Hover/Click
Total Volume and Open Interest 35,912 284,149 +3,170  
Orange Juice(ICE) Weekly Monthly
Sep21 210907 147.00 147.00 147.00 147.00 +3.20 2 9 -1 Hover/Click
Nov21 210907 138.55 143.50 138.15 141.50 +3.15 297 10,535 +13 Hover/Click
Jan22 210907 140.15 143.80 140.15 142.35 +3.05 182 960 -11 Hover/Click
Mar22 210907 144.75 146.00 144.55 145.00 +3.20 150 266 +100 Hover/Click
May22 210907 146.00 146.75 145.25 145.95 +3.00 5 44 +5 Hover/Click
Jul22 210907 147.90 147.90 147.90 147.90 +3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 636 11,815 +106  
Sugar #11(ICE) Weekly Monthly
Oct21 210907 19.63 19.72 19.44 19.48 -0.14 59,002 375,858 -9,902 Hover/Click
Mar22 210907 20.37 20.41 20.12 20.15 -0.17 43,451 288,893 +4,180 Hover/Click
May22 210907 19.76 19.78 19.55 19.58 -0.14 18,658 131,834 +721 Hover/Click
Jul22 210907 19.05 19.06 18.88 18.92 -0.11 19,081 99,498 +136 Hover/Click
Oct22 210907 18.75 18.81 18.69 18.72 -0.09 17,279 82,936 +4,768 Hover/Click
Mar23 210907 18.70 18.74 18.66 18.69 -0.06 3,384 35,902 +779 Hover/Click
May23 210907 17.50 17.58 17.47 17.55 -0.05 877 14,449 -46 Hover/Click
Jul23 210907 16.61 16.69 16.58 16.67 -0.04 797 19,459 +181 Hover/Click
Total Volume and Open Interest 163,990 1,069,820 +1,382  
London Cocoa(LCE) Weekly Monthly
Sep21 210907 1771 1791 1761 1786 +17 1,084 12,493 -271 Hover/Click
Dec21 210907 1815 1843 1810 1835 +21 8,735 89,879 +1,468 Hover/Click
Mar22 210907 1800 1829 1797 1823 +23 6,357 72,912 -407 Hover/Click
May22 210907 1791 1822 1788 1816 +25 4,678 39,526 +487 Hover/Click
Jul22 210907 1757 1792 1757 1786 +27 2,256 24,465 +948 Hover/Click
Sep22 210907 1741 1773 1741 1766 +23 2,485 27,959 +691 Hover/Click
Dec22 210907 1732 1760 1728 1751 +19 2,106 18,063 +779 Hover/Click
Total Volume and Open Interest 27,971 289,568 +3,795  
London Sugar(LCE) Weekly Monthly
Oct21 210907 485.90 487.80 481.80 482.60 -4.10 5,897 17,949 -1,847 Hover/Click
Dec21 210907 506.90 508.10 503.50 504.60 -2.30 6,083 30,531 +1,216 Hover/Click
Mar22 210907 515.10 517.30 512.80 513.90 -2.60 1,346 16,887 +123 Hover/Click
May22 210907 511.40 513.20 509.60 509.90 -2.70 446 9,391 -13 Hover/Click
Aug22 210907 501.70 502.20 500.00 500.20 -2.20 169 6,480 -3 Hover/Click
Total Volume and Open Interest 14,313 85,980 -302  
Cotton(ICE) Weekly Monthly
Oct21 210907 95.90 95.90 95.41 95.41 -0.21 0 349 +0 Hover/Click
Dec21 210907 93.99 94.28 93.53 94.05 +0.03 13,160 152,366 -356 Hover/Click
Mar22 210907 93.08 93.49 92.75 93.26 unch 5,755 64,221 +1,131 Hover/Click
May22 210907 92.32 92.89 92.17 92.75 +0.08 1,135 18,236 +406 Hover/Click
Jul22 210907 90.60 91.21 90.60 91.03 +0.05 801 14,657 +319 Hover/Click
Oct22 210907 85.07 85.07 85.07 85.07 -0.51 0 4 +0 Hover/Click
Total Volume and Open Interest 21,369 269,288 +1,420  
Lumber(CME) Weekly Monthly
Sep21 210907 545.0 587.4 511.1 518.0 -29.2 278 380 -120  
Nov21 210907 645.0 695.0 610.6 612.0 -27.2 326 1,346 -1  
Jan22 210907 649.0 695.0 626.5 639.4 -3.0 10 276 +0  
Mar22 210907 648.9 651.2 632.9 632.9 -16.0 0 43 +0  
May22 210907 689.0 689.0 679.2 679.2 +22.2 0 21 +0  
Jul22 210907 664.4 664.4 664.4 664.4 +22.2        
Sep22 210907 664.4 664.4 664.4 664.4 +22.2        
Total Volume and Open Interest 614 2,066 -121  
Crude Oil(NYM) Weekly Monthly
Oct21 210907 69.11 69.48 67.64 68.35 -0.94 403,314 332,655 -6,732 Hover/Click
Nov21 210907 68.90 69.24 67.44 68.13 -0.94 137,711 254,313 +3,683 Hover/Click
Dec21 210907 68.59 68.96 67.18 67.85 -0.94 145,035 288,666 +15,739 Hover/Click
Jan22 210907 68.37 68.60 66.88 67.53 -0.93 37,497 121,910 -251 Hover/Click
Feb22 210907 67.97 68.21 66.60 67.20 -0.91 27,620 68,204 -1,371 Hover/Click
Mar22 210907 67.22 67.83 66.30 66.86 -0.89 40,242 101,440 -2,830 Hover/Click
Apr22 210907 67.05 67.47 65.96 66.52 -0.86 8,695 47,877 +229 Hover/Click
May22 210907 66.75 67.05 65.61 66.16 -0.83 8,076 53,341 -531 Hover/Click
Jun22 210907 66.40 66.74 65.19 65.78 -0.80 39,915 143,206 +912 Hover/Click
Jul22 210907 65.55 66.12 65.00 65.39 -0.77 4,192 39,771 -740 Hover/Click
Aug22 210907 65.27 65.66 64.65 65.01 -0.72 2,595 36,463 -717 Hover/Click
Sep22 210907 64.72 65.43 64.06 64.63 -0.69 12,182 56,643 +1,269 Hover/Click
Oct22 210907 64.26 64.26 64.25 64.26 -0.66 1,063 20,653 +102 Hover/Click
Nov22 210907 63.90 63.90 63.85 63.90 -0.64 957 28,884 -256 Hover/Click
Dec22 210907 64.00 64.35 63.03 63.57 -0.60 46,405 189,207 +5,805 Hover/Click
Jan23 210907 63.40 63.40 63.18 63.18 -0.56 515 18,879 -217 Hover/Click
Total Volume and Open Interest 931,750 2,107,833 +16,524  
e-miNY Crude Oil(NYM)
Oct21 210907 69.100 69.475 67.650 68.350 -0.950 14,337 1,703 -62  
Nov21 210907 68.950 69.225 67.450 68.125 -0.950 793 409 -9  
Dec21 210907 68.550 68.925 67.200 67.850 -0.950 250 596 +24  
Jan22 210907 68.125 68.575 66.900 67.525 -0.925 29 52 -3  
Feb22 210907 67.150 67.200 67.000 67.200 -0.900 0 15 +0  
Mar22 210907 67.000 67.800 66.675 66.850 -0.900 9 35 +0  
Apr22 210907 66.825 67.000 66.275 66.525 -0.850 6 63 -1  
May22 210907 67.025 67.050 66.000 66.150 -0.850 7 15 -1  
Jun22 210907 65.800 65.800 65.700 65.775 -0.800 0 95 +0  
Jul22 210907 65.650 65.650 65.400 65.400 -0.750 4 17 +2  
Total Volume and Open Interest 15,445 3,159 -53  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210907 215.46 216.56 210.96 212.16 -3.78 52,523 130,528 +486 Hover/Click
Nov21 210907 215.47 215.47 210.52 211.72 -3.66 29,764 72,902 +4,350 Hover/Click
Dec21 210907 214.79 215.66 209.99 211.26 -3.53 30,412 58,841 +3,426 Hover/Click
Jan22 210907 213.00 214.12 209.90 210.78 -3.43 8,726 28,385 +838 Hover/Click
Feb22 210907 212.00 213.15 208.94 210.02 -3.34 4,601 14,270 +283 Hover/Click
Mar22 210907 209.73 211.82 207.70 208.77 -3.28 5,316 28,176 +1,062 Hover/Click
Apr22 210907 208.50 210.00 205.90 206.97 -3.25 1,198 7,476 +188 Hover/Click
May22 210907 207.62 207.92 204.90 205.69 -3.25 1,305 6,911 +377 Hover/Click
Jun22 210907 206.86 206.92 203.61 204.78 -3.23 5,078 29,038 +204 Hover/Click
Jul22 210907 204.28 205.37 203.90 204.57 -3.19 1,446 4,415 +150 Hover/Click
Aug22 210907 204.23 204.52 204.22 204.52 -3.14 1,343 2,887 +16 Hover/Click
Sep22 210907 204.29 204.57 203.52 204.57 -3.11 816 3,313 +76 Hover/Click
Oct22 210907 204.68 204.68 204.68 204.68 -3.08 467 2,749 +106 Hover/Click
Nov22 210907 204.67 204.67 204.67 204.67 -3.07 314 1,442 +22 Hover/Click
Total Volume and Open Interest 144,568 414,847 +11,568  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210907 215.50 216.44 211.17 213.00 -2.40 84,693 125,948 -5,137 Hover/Click
Nov21 210907 208.65 209.35 204.57 206.22 -2.48 66,340 69,838 -338 Hover/Click
Dec21 210907 204.36 205.03 200.47 201.94 -2.57 33,158 58,725 -728 Hover/Click
Jan22 210907 200.57 203.18 198.75 200.22 -2.55 12,262 19,176 +230 Hover/Click
Feb22 210907 201.00 202.61 198.90 200.10 -2.48 4,549 9,238 +120 Hover/Click
Mar22 210907 200.82 203.52 199.70 200.99 -2.40 3,466 14,415 -154 Hover/Click
Apr22 210907 213.47 213.47 211.50 212.75 -2.27 1,874 7,094 +79 Hover/Click
May22 210907 211.81 212.61 211.30 212.55 -2.25 1,378 4,148 +57 Hover/Click
Jun22 210907 213.15 213.38 209.40 211.18 -2.20 1,981 5,174 +335 Hover/Click
Jul22 210907 210.75 210.75 207.90 209.31 -2.14 450 2,724 +56 Hover/Click
Total Volume and Open Interest 210,905 324,470 -5,409  
e-miNY RBOB Gasoline(NYM)
Oct21 210907 213.00 213.00 213.00 213.00 -2.40        
Nov21 210907 206.22 206.22 206.22 206.22 -2.48        
Dec21 210907 201.94 201.94 201.94 201.94 -2.57        
Jan22 210907 200.22 200.22 200.22 200.22 -2.55        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210907 4.710 4.774 4.557 4.568 -0.144 176,845 235,511 -8,546 Hover/Click
Nov21 210907 4.756 4.826 4.608 4.615 -0.147 66,867 207,215 +4,838 Hover/Click
Dec21 210907 4.866 4.911 4.697 4.704 -0.146 32,214 90,319 -1,531 Hover/Click
Jan22 210907 4.905 4.965 4.757 4.764 -0.141 41,893 148,912 +1,501 Hover/Click
Feb22 210907 4.793 4.857 4.661 4.669 -0.122 18,442 56,562 +582 Hover/Click
Mar22 210907 4.428 4.465 4.300 4.324 -0.096 26,574 114,633 +955 Hover/Click
Apr22 210907 3.629 3.646 3.568 3.608 -0.020 20,054 118,413 +158 Hover/Click
May22 210907 3.519 3.537 3.466 3.522 +0.001 11,681 111,918 +822 Hover/Click
Jun22 210907 3.546 3.564 3.493 3.551 +0.002 4,396 36,211 +960 Hover/Click
Jul22 210907 3.579 3.597 3.528 3.584 +0.005 2,557 29,101 -370 Hover/Click
Aug22 210907 3.584 3.605 3.533 3.591 +0.004 1,580 30,172 -173 Hover/Click
Sep22 210907 3.571 3.589 3.519 3.577 +0.009 3,074 33,460 +375 Hover/Click
Oct22 210907 3.594 3.613 3.545 3.604 +0.009 4,722 83,913 +306 Hover/Click
Nov22 210907 3.654 3.670 3.611 3.666 +0.009 968 31,413 +200 Hover/Click
Dec22 210907 3.758 3.806 3.741 3.792 +0.010 748 24,762 +33 Hover/Click
Jan23 210907 3.859 3.880 3.819 3.870 +0.010 1,650 20,218 +235 Hover/Click
Total Volume and Open Interest 420,320 1,449,296 +2,948  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210907 72.29 72.81 71.10 71.69 -0.53 211,423 550,789 -11,597 Hover/Click
Dec21 210907 71.56 72.18 70.48 71.06 -0.56 168,830 383,188 +5,224 Hover/Click
Jan22 210907 71.01 71.57 69.90 70.48 -0.56 74,538 171,574 +3,097 Hover/Click
Feb22 210907 70.51 71.04 69.40 69.99 -0.56 29,226 102,239 +3,242 Hover/Click
Mar22 210907 70.10 70.61 68.99 69.58 -0.56 26,404 116,522 +3,668 Hover/Click
Apr22 210907 69.76 70.20 68.66 69.22 -0.55 9,272 47,857 -139 Hover/Click
May22 210907 69.40 69.84 68.32 68.88 -0.53 5,042 54,957 -177 Hover/Click
Jun22 210907 69.02 69.47 67.99 68.55 -0.51 32,204 164,407 +1,615 Hover/Click
Jul22 210907 68.66 69.09 67.74 68.22 -0.50 5,701 43,971 +1,581 Hover/Click
Aug22 210907 67.85 67.92 67.82 67.92 -0.47 4,628 35,695 -21 Hover/Click
Sep22 210907 67.61 67.61 67.61 67.61 -0.46 7,005 45,183 +413 Hover/Click
Oct22 210907 67.30 67.30 67.30 67.30 -0.45 1,283 26,479 +287 Hover/Click
Nov22 210907 67.02 67.02 67.02 67.02 -0.43 399 25,108 +6 Hover/Click
Dec22 210907 67.12 67.46 66.22 66.73 -0.42 34,763 186,277 +693 Hover/Click
Total Volume and Open Interest 630,506 2,274,151 +11,225  
Gas Oil(ICE) Weekly Monthly
Sep21 210907 605.75 610.25 595.75 602.00 -5.00 30,753 96,698 -8,377 Hover/Click
Oct21 210907 606.50 610.50 596.25 602.50 -4.50 76,883 192,321 -10,320 Hover/Click
Nov21 210907 603.25 607.50 593.50 600.00 -3.75 36,943 144,504 -4,393 Hover/Click
Dec21 210907 598.75 602.75 589.50 595.75 -3.50 56,699 174,302 +3,535 Hover/Click
Jan22 210907 596.25 600.50 587.25 593.50 -3.25 15,045 76,002 +2,887 Hover/Click
Feb22 210907 594.75 598.75 585.75 591.75 -3.25 8,418 27,395 +2,744 Hover/Click
Mar22 210907 594.50 596.50 585.25 589.75 -3.25 5,501 33,471 +227 Hover/Click
Apr22 210907 592.50 592.50 584.00 587.50 -3.25 1,216 15,323 +264 Hover/Click
May22 210907 589.75 589.75 582.25 585.50 -3.25 634 14,686 -132 Hover/Click
Jun22 210907 588.75 590.25 579.00 583.50 -3.25 4,803 65,974 -335 Hover/Click
Total Volume and Open Interest 245,402 945,588 -13,673  
Ethanol(CBOT)
Oct21 210907 2.207 2.207 2.207 2.207 unch        
Nov21 210907 2.207 2.207 2.207 2.207 unch        
Dec21 210907 2.207 2.207 2.207 2.207 unch        
Jan22 210907 2.137 2.137 2.137 2.137 unch        
Feb22 210907 2.137 2.137 2.137 2.137 unch        
Mar22 210907 2.137 2.137 2.137 2.137 unch        
Apr22 210907 2.137 2.137 2.137 2.137 unch        
May22 210907 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210907 68.85 69.41 67.68 68.35 -0.58 22,749 62,293 +885 Hover/Click
Nov21 210907 68.64 69.18 67.48 68.13 -0.58 42,161 56,758 +1,293 Hover/Click
Dec21 210907 68.65 68.90 67.41 67.85 -0.59 43,977 99,320 +2,228 Hover/Click
Jan22 210907 68.42 68.42 67.08 67.53 -0.58 22,302 21,786 +1,224 Hover/Click
Feb22 210907 68.00 68.17 66.75 67.20 -0.56 8,998 9,795 +522 Hover/Click
Mar22 210907 67.61 67.85 66.45 66.86 -0.56 6,651 27,732 +1,227 Hover/Click
Apr22 210907 67.48 67.48 66.45 66.52 -0.54 1,208 11,560 -145 Hover/Click
May22 210907 66.20 66.20 66.16 66.16 -0.53 391 7,399 -56 Hover/Click
Jun22 210907 66.69 66.69 65.70 65.78 -0.52 7,239 49,002 +319 Hover/Click
Jul22 210907 65.39 65.39 65.39 65.39 -0.51 170 3,722 -56 Hover/Click
Aug22 210907 65.01 65.01 65.01 65.01 -0.48 335 4,225 -42 Hover/Click
Sep22 210907 64.63 64.63 64.63 64.63 -0.47 676 9,351 -52 Hover/Click
Oct22 210907 64.26 64.26 64.26 64.26 -0.46 59 4,224 -50 Hover/Click
Nov22 210907 63.90 63.90 63.90 63.90 -0.45 9 5,927 -7 Hover/Click
Dec22 210907 64.01 64.05 63.41 63.57 -0.43 4,342 86,394 -15 Hover/Click
Jan23 210907 63.18 63.18 63.18 63.18 -0.42 5 1,856 -4 Hover/Click
Total Volume and Open Interest 164,427 534,864 +8,624  
US Dollar Index(ICE) Weekly Monthly
Sep21 210907 92.180 92.575 92.105 92.515 +0.482 32,687 35,143 -4,499 Hover/Click
Dec21 210907 92.165 92.575 92.100 92.510 +0.490 5,948 7,783 +2,937 Hover/Click
Mar22 210907 92.025 92.485 92.010 92.435 +0.470 27 476 +9 Hover/Click
Total Volume and Open Interest 38,662 43,407 -1,553  
Australian Dollar(CME) Weekly Monthly
Sep21 210907 74.53 74.69 73.75 73.89 -0.70 76,679 172,573 -4,589 Hover/Click
Dec21 210907 74.60 74.72 73.79 73.93 -0.69 1,249 3,022 +350 Hover/Click
Mar22 210907 74.41 74.69 73.85 73.96 -0.71 11 51 +3 Hover/Click
Total Volume and Open Interest 78,091 176,079 -4,226  
British Pound(CME) Weekly Monthly
Sep21 210907 138.59 138.69 137.68 137.87 -0.93 67,346 189,889 +1,239 Hover/Click
Dec21 210907 138.55 138.70 137.70 137.89 -0.93 1,638 7,395 +486 Hover/Click
Mar22 210907 138.28 138.28 137.71 137.92 -0.93 3 254 +2 Hover/Click
Total Volume and Open Interest 69,038 198,686 +1,756  
Canadian Dollar(CME) Weekly Monthly
Sep21 210907 79.82 79.87 79.01 79.10 -0.81 65,661 153,254 -1,063 Hover/Click
Dec21 210907 79.80 79.86 78.99 79.09 -0.81 2,162 13,166 +215 Hover/Click
Mar22 210907 79.80 79.86 79.04 79.09 -0.82 14 1,052 +4 Hover/Click
Jun22 210907 79.40 79.40 79.05 79.06 -0.82 7 180 -7 Hover/Click
Total Volume and Open Interest 67,938 168,597 -842  
Japanese Yen(CME) Weekly Monthly
Sep21 210907 91.09 91.18 90.65 90.68 -0.54 64,509 187,019 -2,272 Hover/Click
Dec21 210907 91.18 91.24 90.71 90.74 -0.55 1,208 3,124 +373 Hover/Click
Mar22 210907 91.24 91.34 90.79 90.85 -0.55 14 168 +0 Hover/Click
Total Volume and Open Interest 65,753 190,581 -1,901  
Swiss Franc(CME) Weekly Monthly
Sep21 210907 109.42 109.52 108.72 108.79 -0.72 21,994 38,154 -3,869 Hover/Click
Dec21 210907 109.68 109.76 108.97 109.04 -0.71 1,259 1,511 +482 Hover/Click
Mar22 210907 109.49 109.49 109.29 109.32 -0.72 0 78 +0 Hover/Click
Total Volume and Open Interest 23,253 39,777 -3,387  
EuroFX(CME) Weekly Monthly
Sep21 210907 118.82 118.88 118.39 118.47 -0.46 127,627 652,185 -11,018 Hover/Click
Dec21 210907 118.99 119.09 118.60 118.68 -0.46 13,474 30,014 +8,971 Hover/Click
Mar22 210907 119.13 119.31 118.86 118.94 -0.45 655 10,347 +512 Hover/Click
Total Volume and Open Interest 142,609 695,050 -1,371  
Mexican Peso(CME) Weekly Monthly
Sep21 210907 501.88 502.75 500.38 501.50 -0.50 43,591 163,604 +4,388 Hover/Click
Dec21 210907 495.75 496.63 494.25 495.38 -0.50 3,799 8,229 +2,556 Hover/Click
Total Volume and Open Interest 47,390 171,849 +6,944  
Brazilian Real(CME) Weekly Monthly
Oct21 210907 192.30 193.30 190.80 191.85 -0.45 7,165 21,709 +1,402  
Nov21 210907 190.60 192.40 190.05 191.00 -0.40 387 514 +150  
Dec21 210907 190.90 192.40 189.20 190.05 -0.35 29 2,524 +4 Hover/Click
Jan22 210907 189.00 189.90 188.50 189.00 -0.10        
Total Volume and Open Interest 7,581 24,747 +1,556  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210907 164~100 164~100 163~060 163~150 -1~000 4,008 17,754 -2,624 Hover/Click
Dec21 210907 162~250 162~260 161~200 161~290 -1~000 219,053 1,190,342 -5,563 Hover/Click
Mar22 210907 161~140 161~140 161~140 161~140 -1~000 0 1 +0 Hover/Click
Total Volume and Open Interest 223,061 1,208,097 -8,187  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210907 133~310 133~310 133~170 133~200 -0~120 25,878 72,905 -14,213 Hover/Click
Dec21 210907 133~115 133~120 132~285 133~000 -0~125 908,971 3,873,108 +7,723 Hover/Click
Mar22 210907 132~090 132~210 132~090 132~210 -0~125 0 13 +0 Hover/Click
Total Volume and Open Interest 934,849 3,946,026 -6,490  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210907 124~046 124~054 123~310 124~004 -0~050 7,476 56,189 -3,025 Hover/Click
Dec21 210907 123~220 123~222 123~146 123~164 -0~054 499,365 3,400,787 +14,956 Hover/Click
Mar22 210907 123~164 123~164 123~164 123~164 -0~054       Hover/Click
Total Volume and Open Interest 506,841 3,456,976 +11,931  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210907 110~110 110~110 110~097 110~097 -0~007 9,369 35,599 -5,842 Hover/Click
Dec21 210907 110~054 110~057 110~044 110~044 -0~010 152,934 1,900,310 -12,821 Hover/Click
Mar22 210907 110~044 110~044 110~044 110~044 -0~010       Hover/Click
Total Volume and Open Interest 162,303 1,935,909 -18,663  
Eurodollars(CME) Weekly Monthly
Sep21 210907 99.882 99.885 99.880 99.880 -0.003 58,541 995,677 -7,531  
Dec21 210907 99.825 99.830 99.820 99.820 -0.005 70,029 1,102,242 -9,683  
Mar22 210907 99.860 99.860 99.850 99.850 -0.005 27,550 970,519 -3,905  
Jun22 210907 99.820 99.825 99.810 99.810 -0.005 30,012 796,666 -2,454  
Sep22 210907 99.735 99.735 99.720 99.720 -0.010 58,469 814,473 +6,983  
Dec22 210907 99.590 99.595 99.570 99.570 -0.020 67,563 1,017,518 +3,883  
Mar23 210907 99.495 99.500 99.470 99.470 -0.025 65,092 985,708 -1,767  
Jun23 210907 99.365 99.370 99.335 99.335 -0.035 61,156 717,392 -11,287  
Sep23 210907 99.150 99.160 99.115 99.115 -0.040 73,431 773,919 +6,393  
Dec23 210907 99.030 99.040 98.990 98.990 -0.045 76,550 1,005,793 -10,735  
Mar24 210907 98.925 98.935 98.875 98.880 -0.050 29,083 375,925 +1,207  
Jun24 210907 98.830 98.835 98.775 98.780 -0.055 28,112 410,421 +1,809  
Sep24 210907 98.740 98.745 98.685 98.690 -0.055 28,008 412,434 +931  
Dec24 210907 98.650 98.655 98.600 98.605 -0.050 37,373 925,482 +5,226  
Mar25 210907 98.590 98.595 98.535 98.545 -0.055 14,045 335,388 -66  
Jun25 210907 98.535 98.535 98.475 98.485 -0.055 12,295 194,409 +2,157  
Sep25 210907 98.475 98.475 98.410 98.425 -0.055 12,703 190,903 +2,628  
Dec25 210907 98.405 98.405 98.340 98.355 -0.055 11,372 181,805 +1,868  
Total Volume and Open Interest 806,657 12,655,211 +977  
Ultra T-Bond(CBOT)
Sep21 210907 198~13 198~16 196~20 197~03 -1~17 4,091 28,036 -1,963  
Dec21 210907 196~21 196~23 194~24 195~08 -1~17 119,613 1,233,753 +2,153  
Mar22 210907 195~08 195~08 195~08 195~08 -1~17        
Total Volume and Open Interest 123,704 1,261,789 +190  
Ultra 10-Yr T-Note(CBOT)
Sep21 210907 149~200 149~205 148~280 149~025 -0~200 11,912 26,820 -8,884  
Dec21 210907 147~245 147~255 146~315 147~060 -0~205 194,461 1,410,107 +606  
Mar22 210907 147~060 147~060 147~060 147~060 -0~205        
Total Volume and Open Interest 206,373 1,436,927 -8,278  
30 Day Federal Funds(CBOT)
Sep21 210907 99.927 99.927 99.923 99.925 unch 1,880 91,934 -1,430  
Oct21 210907 99.930 99.930 99.925 99.930 unch 6,804 91,066 +3,185  
Nov21 210907 99.925 99.925 99.920 99.925 unch 940 95,571 -639  
Dec21 210907 99.925 99.925 99.920 99.925 unch 6,585 62,023 +4,949  
Jan22 210907 99.920 99.925 99.920 99.925 unch 10,274 90,820 +5,651  
Feb22 210907 99.920 99.925 99.915 99.920 unch 1,716 84,487 +751  
Total Volume and Open Interest 40,628 977,824 +13,802  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210907 151.85 152.02 151.83 151.88 +0.01 3,147 15,711 -1,677 Hover/Click
Dec21 210907 151.82 151.98 151.82 151.86 +0.01 2,547 2,727 +2,406 Hover/Click
Mar22 210907 151.86 151.86 151.86 151.86 +0.01       Hover/Click
Total Volume and Open Interest 5,694 18,438 +729  
Euro-Buxl(EUREX)
Sep21 210907 210.48 210.76 208.82 209.42 -1.60 183,446 253,215 -113,890  
Dec21 210907 208.80 209.06 207.06 207.72 -1.60 144,102 280,600 +63,105  
Mar22 210907 205.98 205.98 205.98 205.98 -1.60 1 1 +1  
Total Volume and Open Interest 327,549 533,816 -50,784  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210907 175.10 175.18 174.36 174.49 -0.76 1,179,251 1,078,973 -543,147 Hover/Click
Dec21 210907 172.17 172.29 171.49 171.62 -0.74 893,858 1,354,205 +284,992 Hover/Click
Mar22 210907 173.53 173.53 173.35 173.42 -0.24 1 2 +1 Hover/Click
Total Volume and Open Interest 2,073,110 2,433,180 -258,154  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210907 134.89 134.91 134.66 134.69 -0.24 784,598 850,450 -625,541 Hover/Click
Dec21 210907 135.64 135.66 135.37 135.41 -0.28 625,812 1,175,054 +192,684 Hover/Click
Mar22 210907 136.69 136.69 136.69 136.69 -0.24 1 1 +1 Hover/Click
Total Volume and Open Interest 1,410,411 2,025,505 -432,856  
Euro-Schatz(EUREX)
Sep21 210907 112.26 112.26 112.21 112.22 -0.03 435,042 640,003 -491,284  
Dec21 210907 112.27 112.28 112.22 112.24 -0.03 370,440 1,088,258 +82,721  
Mar22 210907 112.32 112.32 112.32 112.32 +0.07        
Total Volume and Open Interest 805,482 1,728,261 -408,563  
3-Mth Euribor(EUREX)
Sep21 210907 100.550 100.550 100.545 100.545 -0.005 297 1,541 +0  
Dec21 210907 100.535 100.540 100.535 100.540 unch 0 841 +0  
Mar22 210907 100.520 100.520 100.520 100.520 -0.010 0 878 +0  
Total Volume and Open Interest 297 4,382 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210907 129~12 129~13 129~00 129~03 -0~15 403 4,860 -210 Hover/Click
Dec21 210907 128~13 128~13 127~28 128~02 -0~15 213,985 735,186 +3,968 Hover/Click
Total Volume and Open Interest 214,522 740,055 +3,752  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210907 99.93 99.94 99.93 99.93 unch 4,739 465,956 -1,113  
Dec21 210907 99.89 99.89 99.89 99.89 unch 12,277 478,169 +3,134  
Mar22 210907 99.72 99.72 99.71 99.71 -0.01 17,728 468,323 -818  
Jun22 210907 99.63 99.64 99.62 99.62 -0.01 18,755 326,899 -3,361  
Sep22 210907 99.57 99.57 99.55 99.56 -0.01 34,693 378,888 +5,868  
Dec22 210907 99.53 99.53 99.50 99.50 -0.02 52,472 465,591 -2,019  
Total Volume and Open Interest 300,803 4,647,130 +3,180  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210907 100.550 100.550 100.540 100.545 unch 21,025 391,374 -3,626  
Dec21 210907 100.540 100.545 100.535 100.535 -0.005 22,438 423,955 +3,930  
Mar22 210907 100.530 100.530 100.520 100.520 -0.005 30,486 289,405 +111  
Total Volume and Open Interest 557,440 4,288,676 -14,241  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210907 99.98 99.99 99.98 99.99 unch 1,263 110,825 -633  
Dec21 210907 99.97 99.98 99.96 99.98 unch 3,200 124,033 +951  
Mar22 210907 99.94 99.96 99.94 99.96 +0.01 1,065 138,106 +129  
Jun22 210907 99.88 99.90 99.88 99.90 +0.01 3,096 160,995 +544  
Sep22 210907 99.79 99.80 99.78 99.80 +0.01 8,528 122,670 -3,836  
Dec22 210907 99.65 99.67 99.64 99.67 +0.01 3,001 97,564 +513  
Mar23 210907 99.52 99.54 99.51 99.54 +0.01 2,685 52,250 +754  
Jun23 210907 99.40 99.42 99.38 99.41 unch 748 46,818 +72  
Sep23 210907 99.28 99.30 99.26 99.29 unch 762 7,368 -73  
Dec23 210907 99.16 99.17 99.16 99.17 -0.01 15 2,068 +0  
Total Volume and Open Interest 24,363 863,115 -1,579  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210907 98.76 98.77 98.73 98.76 unch 135,883 1,313,733 -11,404  
Dec21 210907 98.71 98.72 98.68 98.71 unch 6,502 10,800 +5,919  
Total Volume and Open Interest 142,385 1,324,533 -5,485  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210907 99.70 99.71 99.68 99.71 unch 121,178 849,628 +2,256  
Dec21 210907 99.58 99.58 99.56 99.57 -0.01 13,209 29,393 +12,959  
Total Volume and Open Interest 134,387 879,021 +15,215  
Gold(CMX) Weekly Monthly
Oct21 210907 1831.5 1831.5 1791.8 1796.3 -35.2 3,448 38,479 -250 Hover/Click
Dec21 210907 1833.5 1833.5 1793.7 1798.5 -35.2 113,025 417,008 -1,320 Hover/Click
Feb22 210907 1834.0 1834.0 1796.0 1800.6 -35.1 2,285 25,315 +646 Hover/Click
Apr22 210907 1835.0 1835.0 1798.6 1802.3 -35.1 1,879 13,165 +398 Hover/Click
Jun22 210907 1833.7 1834.2 1800.5 1803.6 -35.2 166 6,111 -1 Hover/Click
Aug22 210907 1820.9 1820.9 1805.1 1805.1 -35.0 2 1,624 -1 Hover/Click
Oct22 210907 1820.0 1820.0 1803.0 1806.3 -35.2 1 365 +0 Hover/Click
Dec22 210907 1838.5 1838.5 1807.0 1807.7 -35.1 4 2,443 +0 Hover/Click
Feb23 210907 1810.7 1810.7 1810.7 1810.7 -35.1       Hover/Click
Apr23 210907 1813.9 1813.9 1813.9 1813.9 -35.1       Hover/Click
Jun23 210907 1820.0 1820.0 1817.1 1817.1 -35.1 0 8 +0 Hover/Click
Total Volume and Open Interest 120,855 504,805 -557  
Silver(CMX) Weekly Monthly
Sep21 210907 2481.0 2481.0 2418.5 2433.4 -42.8 184 753 -480 Hover/Click
Dec21 210907 2486.5 2489.5 2421.0 2437.3 -42.9 36,862 124,265 -1,526 Hover/Click
Mar22 210907 2491.0 2493.5 2426.5 2442.1 -43.1 1,170 8,837 +144 Hover/Click
May22 210907 2493.0 2493.0 2430.5 2444.8 -43.4 800 2,000 +98 Hover/Click
Jul22 210907 2471.0 2492.5 2440.5 2446.9 -43.6 350 644 -47 Hover/Click
Sep22 210907 2500.0 2500.0 2450.8 2450.8 -43.6 28 202 -5 Hover/Click
Dec22 210907 2456.7 2456.7 2456.7 2456.7 -43.6 51 224 +40 Hover/Click
Total Volume and Open Interest 39,738 140,079 -1,786  
Platinum(NYMEX) Weekly Monthly
Oct21 210907 1021.6 1026.1 990.0 995.9 -25.7 11,848 55,492 -25 Hover/Click
Jan22 210907 1023.4 1028.5 993.9 998.9 -25.6 2,049 12,102 +1,186 Hover/Click
Apr22 210907 1022.1 1028.0 999.3 1001.1 -25.6 13 444 +6 Hover/Click
Jul22 210907 1000.0 1003.8 1000.0 1003.8 -25.3 9 69 +5 Hover/Click
Total Volume and Open Interest 13,922 68,199 +1,144  
Palladium(NYMEX) Weekly Monthly
Sep21 210907 2422.00 2422.00 2341.00 2351.20 -63.20 3 11 -15 Hover/Click
Dec21 210907 2414.50 2434.00 2335.50 2353.50 -62.80 1,239 8,359 -34 Hover/Click
Mar22 210907 2430.00 2430.00 2357.20 2357.20 -61.10 3 34 +0 Hover/Click
Total Volume and Open Interest 1,245 8,411 -49  
Copper(CMX) Weekly Monthly
Sep21 210907 433.80 433.80 425.35 427.75 -4.80 1,105 4,900 -277 Hover/Click
Dec21 210907 433.40 434.65 425.50 428.15 -5.25 39,636 120,251 -772 Hover/Click
Mar22 210907 432.60 433.55 424.60 427.30 -5.15 3,900 37,627 +370 Hover/Click
May22 210907 432.70 432.70 424.25 426.80 -4.95 1,830 10,556 +509 Hover/Click
Jul22 210907 426.55 427.00 424.00 426.45 -4.50 453 4,199 -2 Hover/Click
Total Volume and Open Interest 48,485 188,557 -414  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210907 35352 35476 35038 35091 -262 128,782 107,612 -263 Hover/Click
Dec21 210907 35228 35357 34925 34976 -259 456 1,286 +63 Hover/Click
Mar22 210907 34911 35186 34863 34863 -253 0 11 +0 Hover/Click
Jun22 210907 34745 34745 34745 34745 -253 0 1 +0 Hover/Click
Total Volume and Open Interest 129,238 108,910 -200  
S & P 500(CME) Weekly Monthly
Sep21 210907 4543.75 4547.00 4517.50 4519.25 -15.25 1,014 45,639 -390  
Dec21 210907 4509.75 4509.75 4509.75 4509.75 -15.00        
Mar22 210907 1225.50 1225.50 1225.50 1225.50 -14.80        
Jun22 210907 1215.20 1215.20 1215.20 1215.20 -15.30        
Total Volume and Open Interest 1,014 45,713 -390  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210907 4533.00 4548.00 4510.75 4519.25 -15.25 1,016,806 2,598,768 +11,233 Hover/Click
Dec21 210907 4523.25 4538.50 4501.50 4509.75 -15.00 23,564 169,298 +13,693 Hover/Click
Mar22 210907 4513.00 4530.75 4494.25 4502.25 -14.75 980 2,159 +29 Hover/Click
Jun22 210907 4500.75 4500.75 4492.00 4492.00 -15.25 0 45,880 +0 Hover/Click
Total Volume and Open Interest 1,041,350 2,816,487 +24,955  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210907 15656.00 15708.75 15606.75 15674.75 +23.25 463,636 225,467 -2,180 Hover/Click
Dec21 210907 15649.50 15702.25 15597.75 15664.50 +23.75 2,516 6,392 +1,122 Hover/Click
Mar22 210907 15680.00 15686.25 15602.25 15658.00 +22.00 14 85 +6 Hover/Click
Total Volume and Open Interest 466,166 231,953 -1,052  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210907 2752.60 2767.10 2723.60 2727.30 -31.20 9,786 43,390 -356 Hover/Click
Dec21 210907 2745.00 2758.50 2719.90 2721.50 -29.70 9 31 +2 Hover/Click
Mar22 210907 2739.80 2739.80 2739.80 2739.80 -32.70       Hover/Click
Total Volume and Open Interest 9,795 43,421 -354  
Volatility Index(CBOE)
Sep21 210907 18.00 19.30 18.00 18.83 +0.48 49,582 106,130 -7,897  
Oct21 210907 20.25 21.05 20.25 20.90 +0.34 35,067 120,321 +9,399  
Nov21 210907 21.48 22.15 21.48 22.04 +0.31 9,316 39,633 +1,066  
Dec21 210907 22.00 22.55 22.00 22.45 +0.30 4,106 25,375 +271  
Total Volume and Open Interest 104,036 322,273 +3,004  
S & P 600(CME)
Sep21 210907 1356.80 1356.80 1356.80 1356.80 -12.50        
Dec21 210907 1357.70 1357.70 1357.70 1357.70 -12.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210907 2289.50 2302.00 2273.10 2275.40 -15.50 143,779 448,404 -880 Hover/Click
Dec21 210907 2279.50 2297.10 2268.90 2271.00 -15.30 1,673 4,935 +918 Hover/Click
Mar22 210907 2266.00 2266.00 2266.00 2266.00 -15.30 0 1 +0 Hover/Click
Total Volume and Open Interest 145,452 453,340 +38  
Nikkei 225(CME)
Sep21 210907 29605 30205 29480 29965 +365 5,055 14,940 -651  
Dec21 210907 29450 30040 29320 29815 +370 1,654 5,343 +24  
Total Volume and Open Interest 6,709 20,283 -627  
Nikkei 225(SGX) Weekly Monthly
Sep21 210907 29795 30205 29765 29910 +165 75,761 133,032 +2,779  
Dec21 210907 29590 30010 29590 29725 +165 4,964 17,110 +2,732  
Mar22 210907 29695 29695 29695 29695 +165 0 623 +0  
Total Volume and Open Interest 80,725 175,953 +5,511  
Nikkei 225 Mini(JPX)
Sep21 210907 29995 30055 29835 29900 +150 664,047 286,385 -4,477  
Dec21 210907 29725 30010 29640 29710 +160 129,620 36,100 +11,279  
Mar22 210907 29625 29935 29580 29640 +150 1,726 3,858 +380  
Total Volume and Open Interest 807,989 361,076 +11,194  
Nikkei 225(JPX)
Sep21 210907 29990 30050 29830 29900 +150 63,159 203,294 +3,328  
Dec21 210907 29800 29860 29640 29710 +160 15,000 69,408 +3,400  
Mar22 210907 29780 29780 29590 29640 +150 74 3,680 -42  
Total Volume and Open Interest 78,244 325,996 +6,796  
Nikkei 225(CME) Yen
Sep21 210907 29600 30205 29475 29965 +370 25,681 51,502 -1,649  
Dec21 210907 29415 30010 29275 29780 +385 2,890 8,153 +2,223  
Mar22 210907 29705 29705 29705 29705 +385        
Total Volume and Open Interest 28,571 59,655 +574  
Nikkei 225(CME) e-Mini Yen
Sep21 210907 29970 29970 29970 29970 +370        
Dec21 210907 29780 29780 29780 29780 +380        
Mar22 210907 29710 29710 29710 29710 +390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210907 6741.0 6749.0 6702.5 6724.5 -18.0 55,558 266,196 -4,149  
Oct21 210907 6718.5 6726.5 6692.0 6709.5 -17.5 33 12,244 +2,929  
Nov21 210907 6701.5 6701.5 6701.5 6701.5 -18.0        
Dec21 210907 6709.0 6709.0 6692.0 6692.0 -18.0 19 28,552 +13  
Mar22 210907 6673.0 6673.0 6673.0 6673.0 -18.0        
Jun22 210907 6536.0 6536.0 6536.0 6536.0 -18.0        
Total Volume and Open Interest 55,611 316,496 -1,207  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210907 26086 26393 26030 26225 +146 101,769 97,343 +851  
Oct21 210907 26088 26388 26038 26224 +147 387 502 +44  
Total Volume and Open Interest 102,216 104,188 +889  
DAX(EUREX) Weekly Monthly
Sep21 210907 15910.0 15927.0 15814.0 15842.0 -84.0 72,117 81,034 +2,562  
Dec21 210907 15889.0 15894.0 15800.0 15817.0 -84.0 263 908 +139  
Mar22 210907 15872.0 15872.0 15798.0 15798.0 -84.0 0 55 +0  
Total Volume and Open Interest 72,380 81,997 +2,701  
Mini-DAX(EUREX)
Sep21 210907 15910.0 15927.0 15816.0 15842.0 -84.0 49,556 21,157 +1,455  
Dec21 210907 15886.0 15895.0 15801.0 15817.0 -84.0 264 599 +59  
Mar22 210907 15813.0 15813.0 15798.0 15798.0 -84.0 0 17 +0  
Total Volume and Open Interest 49,820 21,773 +1,514  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210907 4237 4244 4213 4225 -19 652,716 2,991,431 +72,474  
Dec21 210907 4211 4216 4185 4196 -19 44,060 338,550 +22,859  
Mar22 210907 4190 4190 4179 4179 -19 0 7,724 +0  
Total Volume and Open Interest 696,776 3,355,226 +95,333  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210907 12423 12434 12313 12348 -86 24,067 143,531 +1,331  
Dec21 210907 12399 12399 12292 12315 -86 36 1,511 +17  
Mar22 210907 12196 12196 12196 12196 -86 0 60 +0  
Total Volume and Open Interest 24,103 145,102 +1,348  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210907 7174.00 7179.50 7113.50 7151.00 -38.00 74,467 609,238 -2,282  
Dec21 210907 7138.00 7139.00 7090.00 7118.50 -38.00 689 11,875 +677  
Mar22 210907 7047.00 7047.00 7047.00 7047.00 -39.00 0 69 +0  
Total Volume and Open Interest 75,156 621,187 -1,605  
SPI 200(SFE) Weekly Monthly
Sep21 210907 7519.0 7542.0 7482.0 7532.0 +10.0 43,873 291,097 +1,929  
Dec21 210907 7501.0 7507.0 7472.0 7503.0 +11.0 23 200 +15  
Mar22 210907 7436.0 7436.0 7436.0 7436.0 +11.0 4 201 +4  
Total Volume and Open Interest 43,900 291,498 +1,948  
FTSE MIB(ISE)
Sep21 210907 26290.00 26300.00 25965.00 26071.00 -191.00 14,271 87,995 +95  
Dec21 210907 25870.00 25870.00 25600.00 25689.00 -191.00 332 1,645 +283  
Mar22 210907 25484.00 25484.00 25484.00 25484.00 -191.00 0 7 +0  
Total Volume and Open Interest 14,603 89,647 +378  
KOSPI 200(KFE)
Sep21 210907 420.00 420.10 416.35 418.50 -1.65 275,420 245,673 -4,671  
Dec21 210907 420.25 420.25 416.35 417.75 -2.30 4,310 43,280 +7,665  
Mar22 210907 416.65 416.65 413.50 414.80 -2.15 848 5,894 +802  
Total Volume and Open Interest 280,581 312,581 +3,797  
GSCI(CME) Weekly Monthly
Sep21 210907 528.00 528.00 524.05 525.60 -6.15 27 1,682 -6  
Oct21 210907 524.45 524.45 523.35 524.45 -6.00 0 6 +0  
Nov21 210907 522.45 522.45 522.45 522.45 -10.00        
Total Volume and Open Interest 27 1,688 -6  
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