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 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210908 1270.75 1272.25 1269.50 1270.75 +2.00 62 196 -36 Hover/Click
Nov21 210908 1279.00 1288.00 1272.00 1279.50 +2.50 73,697 360,487 -7,583 Hover/Click
Jan22 210908 1288.50 1297.75 1281.50 1288.75 +2.00 17,887 84,085 +734 Hover/Click
Mar22 210908 1295.25 1304.50 1288.00 1295.00 +0.75 11,957 102,477 +825 Hover/Click
May22 210908 1302.00 1310.50 1294.25 1301.50 +0.75 4,915 51,049 +1,062 Hover/Click
Jul22 210908 1304.75 1314.25 1298.75 1305.50 +0.75 4,154 31,713 +649 Hover/Click
Aug22 210908 1294.75 1304.50 1290.50 1297.00 +0.50 552 2,180 +15 Hover/Click
Sep22 210908 1270.75 1273.00 1260.25 1266.25 +0.50 230 3,371 +52 Hover/Click
Nov22 210908 1249.75 1255.50 1242.50 1247.00 -0.75 2,059 20,775 +291 Hover/Click
Jan23 210908 1249.00 1249.75 1242.50 1246.25 -0.50 176 1,198 +64 Hover/Click
Mar23 210908 1230.75 1240.00 1229.25 1233.00 -0.25 305 1,856 +136 Hover/Click
May23 210908 1230.00 1231.75 1227.25 1230.00 -0.25 10 411 -2 Hover/Click
Jul23 210908 1227.50 1235.50 1227.50 1231.25 -0.25 0 146 +0 Hover/Click
Aug23 210908 1225.25 1225.25 1225.25 1225.25 -0.25 0 1 +0 Hover/Click
Total Volume and Open Interest 116,054 660,524 -3,788  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210908 336.80 337.40 335.70 337.40 +0.10 400 583 -247 Hover/Click
Oct21 210908 335.20 336.70 332.50 334.90 +0.10 12,549 44,198 -4 Hover/Click
Dec21 210908 338.40 339.70 335.60 337.80 unch 35,345 172,856 +906 Hover/Click
Jan22 210908 340.30 341.70 337.40 339.60 -0.10 12,434 35,785 +1,224 Hover/Click
Mar22 210908 344.30 345.60 341.50 343.10 -0.50 6,991 43,637 +404 Hover/Click
May22 210908 347.60 349.50 345.50 346.60 -0.80 2,849 24,103 +630 Hover/Click
Jul22 210908 351.50 353.10 349.50 350.40 -0.80 2,914 17,759 +734 Hover/Click
Aug22 210908 353.10 353.20 349.50 350.60 -0.70 728 3,574 +133 Hover/Click
Sep22 210908 348.80 350.70 347.50 348.60 -0.50 301 3,404 +89 Hover/Click
Oct22 210908 343.40 345.10 342.50 343.80 -0.60 177 2,972 +81 Hover/Click
Total Volume and Open Interest 75,224 356,700 +3,996  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210908 58.32 58.32 57.45 57.45 -0.31 38 206 -62 Hover/Click
Oct21 210908 57.69 58.62 57.04 57.46 -0.26 13,518 66,533 -1,475 Hover/Click
Dec21 210908 57.74 58.63 57.05 57.49 -0.27 40,778 162,409 -10 Hover/Click
Jan22 210908 57.71 58.62 57.07 57.47 -0.29 14,946 48,194 -309 Hover/Click
Mar22 210908 57.60 58.53 57.01 57.41 -0.27 12,643 42,859 +1,074 Hover/Click
May22 210908 57.49 58.38 56.92 57.33 -0.20 9,291 29,952 +847 Hover/Click
Jul22 210908 57.35 58.15 56.70 57.14 -0.15 7,309 24,913 +708 Hover/Click
Aug22 210908 57.03 57.65 56.23 56.65 -0.12 1,106 3,076 +259 Hover/Click
Sep22 210908 55.78 57.01 55.68 56.06 -0.09 657 2,467 +125 Hover/Click
Oct22 210908 56.30 56.42 55.06 55.46 -0.05 230 3,265 +17 Hover/Click
Total Volume and Open Interest 101,157 398,635 +1,179  
Canola(WCE) Weekly Monthly
Nov21 210908 877.2 888.3 876.5 881.5 +1.4 8,410 111,822 +501 Hover/Click
Jan22 210908 861.6 872.5 861.3 866.1 +1.6 3,155 59,834 +75 Hover/Click
Mar22 210908 842.8 852.0 842.2 848.7 +2.8 1,541 24,801 +239 Hover/Click
May22 210908 822.0 831.0 821.5 829.1 +3.8 821 13,047 -29 Hover/Click
Jul22 210908 799.0 807.4 798.0 805.6 +3.4 501 8,945 +110 Hover/Click
Total Volume and Open Interest 14,477 220,399 +910  
Corn(CBOT) Weekly Monthly
Sep21 210908 497.50 504.00 495.00 498.25 +2.50 967 1,457 -509 Hover/Click
Dec21 210908 510.75 516.75 507.75 510.25 -0.50 115,800 779,215 -8,190 Hover/Click
Mar22 210908 520.50 526.00 517.25 519.75 -0.75 47,620 228,654 +3,897 Hover/Click
May22 210908 526.75 532.00 523.75 526.00 -0.75 21,127 127,732 +3,780 Hover/Click
Jul22 210908 527.75 532.75 525.00 526.50 -1.25 14,195 98,133 +1,082 Hover/Click
Sep22 210908 499.75 505.25 498.25 498.75 +0.25 6,403 40,509 -1,372 Hover/Click
Dec22 210908 497.75 502.00 496.75 497.25 unch 8,561 84,645 +870 Hover/Click
Mar23 210908 504.50 508.75 503.75 504.00 -0.25 218 3,234 +81 Hover/Click
May23 210908 507.75 512.00 507.50 507.50 unch 1 422 +0 Hover/Click
Jul23 210908 510.00 514.50 509.50 509.50 unch 24 1,644 -1 Hover/Click
Total Volume and Open Interest 214,996 1,371,094 -332  
Wheat(CBOT) Weekly Monthly
Sep21 210908 704.50 704.50 698.25 698.25 -10.50 433 483 -350 Hover/Click
Dec21 210908 720.00 724.00 707.50 709.50 -10.25 55,831 217,000 -2,998 Hover/Click
Mar22 210908 730.25 734.50 719.00 720.75 -9.75 16,001 72,759 -2,703 Hover/Click
May22 210908 736.50 739.50 725.00 726.25 -9.75 8,419 27,230 +675 Hover/Click
Jul22 210908 708.00 710.00 697.75 698.75 -8.25 4,887 29,849 -122 Hover/Click
Sep22 210908 709.50 712.00 700.75 701.25 -8.00 1,181 4,620 +97 Hover/Click
Total Volume and Open Interest 87,697 369,380 -5,396  
Wheat(KCBT) Weekly Monthly
Sep21 210908 703.00 704.00 697.00 697.00 -12.75 15 57 -12 Hover/Click
Dec21 210908 717.50 721.00 702.00 704.75 -12.75 22,632 143,900 +93 Hover/Click
Mar22 210908 725.50 729.25 711.50 713.75 -12.75 8,235 59,319 +360 Hover/Click
May22 210908 731.75 734.00 716.50 718.75 -12.50 3,779 15,637 +400 Hover/Click
Jul22 210908 711.00 712.50 700.50 701.25 -9.25 1,052 11,878 +331 Hover/Click
Sep22 210908 714.00 715.25 703.75 704.00 -9.75 103 1,390 +25 Hover/Click
Dec22 210908 720.00 722.75 712.00 713.25 -8.50 219 2,341 +130 Hover/Click
Total Volume and Open Interest 36,054 234,869 +1,338  
Wheat(MGE) Weekly Monthly
Sep21 210908 897.00 897.00 897.00 897.00 -13.25 54 46 -13 Hover/Click
Dec21 210908 907.50 908.25 890.00 894.50 -13.75 5,213 47,959 -47 Hover/Click
Mar22 210908 896.25 896.75 878.50 882.50 -14.00 1,032 15,320 +247 Hover/Click
May22 210908 882.75 883.25 868.25 871.50 -13.25 267 3,960 -46 Hover/Click
Jul22 210908 869.00 869.00 853.25 857.25 -12.00 109 1,480 -22 Hover/Click
Sep22 210908 769.75 772.25 769.75 771.75 -7.25 48 1,184 +7 Hover/Click
Total Volume and Open Interest 6,728 70,359 +127  
Oats(CBOT) Weekly Monthly
Sep21 210908 495.00 495.00 490.00 495.00 -0.50 2 11 +0 Hover/Click
Dec21 210908 502.75 505.50 496.25 498.75 -4.25 262 4,211 -22 Hover/Click
Mar22 210908 502.00 502.25 496.75 498.75 -4.00 43 401 +12 Hover/Click
May22 210908 497.50 497.50 497.50 497.50 -3.75 0 90 +0 Hover/Click
Total Volume and Open Interest 317 4,797 -3  
Rough Rice(CBOT) Weekly Monthly
Sep21 210908 13.07 13.10 13.03 13.10 unch 119 125 +91 Hover/Click
Nov21 210908 13.35 13.35 13.27 13.32 -0.02 404 7,313 +108 Hover/Click
Jan22 210908 13.48 13.52 13.48 13.52 -0.01 36 307 -1 Hover/Click
Mar22 210908 13.70 13.72 13.68 13.72 unch 25 266 +3 Hover/Click
Total Volume and Open Interest 584 8,013 +201  
Live Cattle(CME) Weekly Monthly
Oct21 210908 124.000 124.550 123.035 123.100 -0.650 29,150 103,771 -3,314 Hover/Click
Dec21 210908 129.630 130.100 128.575 128.650 -0.900 19,461 90,893 +1,701 Hover/Click
Feb22 210908 133.800 134.400 132.785 132.880 -0.820 9,773 53,978 +204 Hover/Click
Apr22 210908 137.150 137.850 136.050 136.285 -0.865 6,192 44,283 +1,024 Hover/Click
Jun22 210908 131.750 132.400 130.750 131.000 -0.900 2,141 15,597 +439 Hover/Click
Aug22 210908 130.630 131.075 129.575 129.825 -0.925 516 4,137 +146 Hover/Click
Total Volume and Open Interest 67,461 314,273 +159  
Feeder Cattle(CME) Weekly Monthly
Sep21 210908 156.350 157.700 155.785 156.050 -0.235 1,753 4,226 -627 Hover/Click
Oct21 210908 159.935 161.300 158.935 159.285 -0.765 7,590 18,109 -1,119 Hover/Click
Nov21 210908 162.950 163.985 161.235 161.435 -1.445 5,111 9,179 -161 Hover/Click
Jan22 210908 163.500 164.285 161.950 162.080 -1.270 3,164 8,397 +581 Hover/Click
Mar22 210908 163.650 164.380 161.935 162.100 -1.550 968 4,337 +99 Hover/Click
Apr22 210908 164.900 165.485 163.100 163.250 -1.650 219 1,212 +26 Hover/Click
May22 210908 165.500 166.300 164.130 164.235 -1.765 71 1,208 -1 Hover/Click
Total Volume and Open Interest 18,897 46,802 -1,190  
Lean Hogs(CME) Weekly Monthly
Oct21 210908 88.100 89.350 87.250 87.380 -0.720 12,478 89,033 -1,325 Hover/Click
Dec21 210908 80.550 81.850 80.280 80.550 -0.230 8,763 81,930 +1,765 Hover/Click
Feb22 210908 83.000 84.180 82.830 83.150 -0.030 2,998 43,147 +173 Hover/Click
Apr22 210908 85.550 86.500 85.550 85.800 +0.120 2,064 30,060 +268 Hover/Click
May22 210908 88.900 89.130 88.600 88.600 +0.200 19 765 +8  
Jun22 210908 93.380 93.900 93.280 93.580 +0.050 981 16,607 +285 Hover/Click
Jul22 210908 92.550 93.050 92.550 92.830 -0.050 107 5,367 +17 Hover/Click
Aug22 210908 90.650 90.850 90.480 90.680 -0.020 70 3,001 +34 Hover/Click
Total Volume and Open Interest 27,485 270,859 +1,226  
Class III Milk(CME) Weekly Monthly
Sep21 210908 16.78 16.80 16.65 16.70 -0.03 149 4,191 -73 Hover/Click
Oct21 210908 17.35 17.61 17.32 17.60 +0.15 121 5,261 +33 Hover/Click
Nov21 210908 17.45 17.65 17.44 17.61 +0.14 369 3,438 +183 Hover/Click
Dec21 210908 17.65 17.72 17.60 17.70 +0.07 38 2,453 -8 Hover/Click
Jan22 210908 17.26 17.38 17.26 17.36 -0.05 68 1,561 -37 Hover/Click
Feb22 210908 17.44 17.44 17.40 17.40 -0.03 7 1,316 +1 Hover/Click
Mar22 210908 17.45 17.46 17.45 17.45 unch 3 1,178 +2 Hover/Click
Apr22 210908 17.53 17.53 17.53 17.53 unch 0 707 +0 Hover/Click
May22 210908 17.60 17.60 17.60 17.60 unch 0 716 +0 Hover/Click
Jun22 210908 17.60 17.62 17.60 17.62 +0.05 0 636 +0 Hover/Click
Jul22 210908 17.72 17.75 17.72 17.72 +0.02 0 268 +0 Hover/Click
Aug22 210908 17.78 17.79 17.78 17.78 +0.03 0 274 +0 Hover/Click
Sep22 210908 17.87 17.87 17.81 17.87 +0.02 23 221 +20 Hover/Click
Total Volume and Open Interest 801 22,729 +132  
Cocoa(ICE) Weekly Monthly
Sep21 210908 2727 2727 2727 2727 -26 3 380 +0 Hover/Click
Dec21 210908 2707 2717 2670 2687 -17 23,777 99,490 -969 Hover/Click
Mar22 210908 2725 2732 2690 2709 -11 9,549 52,117 -13 Hover/Click
May22 210908 2716 2725 2685 2703 -10 3,712 26,955 +422 Hover/Click
Jul22 210908 2698 2703 2666 2682 -11 2,033 12,814 +299 Hover/Click
Sep22 210908 2675 2680 2644 2660 -9 1,494 11,419 +281 Hover/Click
Dec22 210908 2653 2656 2626 2638 -11 1,066 15,424 +470 Hover/Click
Total Volume and Open Interest 41,949 225,964 +580  
Coffee "C"(ICE) Weekly Monthly
Sep21 210908 187.75 187.75 187.75 187.75 -3.75 0 59 +0 Hover/Click
Dec21 210908 194.45 196.75 188.05 190.20 -3.75 0 138,682 -828 Hover/Click
Mar22 210908 196.90 199.40 190.70 192.90 -3.75 0 68,789 -318 Hover/Click
May22 210908 198.65 200.25 191.75 193.85 -3.80 0 34,935 +1,060 Hover/Click
Jul22 210908 198.35 200.65 192.35 194.45 -3.75 0 12,313 +129 Hover/Click
Sep22 210908 198.80 200.90 192.90 194.95 -3.70 0 8,296 +63 Hover/Click
Total Volume and Open Interest 0 284,257 +108  
Orange Juice(ICE) Weekly Monthly
Sep21 210908 145.55 145.55 143.10 143.10 -3.90 4 7 -2 Hover/Click
Nov21 210908 143.35 143.35 135.30 136.10 -5.40 368 10,397 -138 Hover/Click
Jan22 210908 142.50 142.55 137.00 138.00 -4.35 146 937 -23 Hover/Click
Mar22 210908 140.25 140.25 140.25 140.25 -4.75 89 342 +76 Hover/Click
May22 210908 141.20 141.20 141.20 141.20 -4.75 5 44 +0 Hover/Click
Jul22 210908 143.15 143.15 143.15 143.15 -4.75 0 1 +0 Hover/Click
Total Volume and Open Interest 612 11,728 -87  
Sugar #11(ICE) Weekly Monthly
Oct21 210908 19.50 19.76 19.45 19.49 +0.01 59,296 363,025 -12,833 Hover/Click
Mar22 210908 20.18 20.37 20.06 20.08 -0.07 36,946 286,691 -2,202 Hover/Click
May22 210908 19.58 19.82 19.52 19.54 -0.04 16,376 132,955 +1,121 Hover/Click
Jul22 210908 18.87 19.15 18.87 18.90 -0.02 13,819 100,015 +517 Hover/Click
Oct22 210908 18.67 18.94 18.67 18.71 -0.01 12,772 83,495 +559 Hover/Click
Mar23 210908 18.63 18.87 18.63 18.66 -0.03 1,941 36,406 +504 Hover/Click
May23 210908 17.47 17.70 17.40 17.45 -0.10 672 14,548 +99 Hover/Click
Jul23 210908 16.65 16.81 16.50 16.55 -0.12 336 19,415 -44 Hover/Click
Total Volume and Open Interest 142,852 1,058,031 -11,789  
London Cocoa(LCE) Weekly Monthly
Sep21 210908 1792 1793 1768 1772 -14 1,518 12,271 -222 Hover/Click
Dec21 210908 1843 1844 1816 1821 -14 5,002 90,297 +418 Hover/Click
Mar22 210908 1826 1831 1807 1813 -10 3,561 73,222 +310 Hover/Click
May22 210908 1820 1825 1803 1808 -8 1,798 39,999 +473 Hover/Click
Jul22 210908 1793 1794 1776 1781 -5 954 25,139 +674 Hover/Click
Sep22 210908 1774 1776 1756 1761 -5 580 28,102 +143 Hover/Click
Dec22 210908 1759 1761 1745 1747 -4 125 17,981 -82 Hover/Click
Total Volume and Open Interest 13,551 291,285 +1,717  
London Sugar(LCE) Weekly Monthly
Oct21 210908 484.00 488.20 480.60 481.50 -1.10 1,705 17,366 -583 Hover/Click
Dec21 210908 505.80 508.40 501.80 502.80 -1.80 1,522 30,787 +256 Hover/Click
Mar22 210908 515.00 517.80 511.60 512.20 -1.70 374 17,085 +198 Hover/Click
May22 210908 510.90 513.40 508.00 508.50 -1.40 88 9,451 +60 Hover/Click
Aug22 210908 500.50 503.00 499.00 499.00 -1.20 15 6,472 -8 Hover/Click
Total Volume and Open Interest 3,705 85,903 -77  
Cotton(ICE) Weekly Monthly
Oct21 210908 95.84 96.12 95.20 95.20 -0.21 7 343 -6 Hover/Click
Dec21 210908 94.05 95.17 93.70 94.08 +0.03 12,414 153,176 +810 Hover/Click
Mar22 210908 93.26 94.11 92.84 93.26 unch 6,713 66,573 +2,352 Hover/Click
May22 210908 92.77 93.78 92.54 92.99 +0.24 2,660 19,018 +782 Hover/Click
Jul22 210908 91.02 91.47 90.36 90.82 -0.21 1,314 15,036 +379 Hover/Click
Oct22 210908 84.90 84.90 84.90 84.90 -0.17 0 4 +0 Hover/Click
Total Volume and Open Interest 24,076 273,832 +4,544  
Lumber(CME) Weekly Monthly
Sep21 210908 510.0 514.0 496.4 497.5 -20.5 149 296 -84  
Nov21 210908 606.6 615.0 578.2 586.5 -25.5 435 1,335 -11  
Jan22 210908 614.0 617.0 603.0 607.0 -32.4 45 273 -3  
Mar22 210908 602.4 602.4 602.4 602.4 -30.5 8 43 +0  
May22 210908 648.7 648.7 648.7 648.7 -30.5 0 21 +0  
Jul22 210908 633.9 633.9 633.9 633.9 -30.5        
Sep22 210908 633.9 633.9 633.9 633.9 -30.5        
Total Volume and Open Interest 637 1,968 -98  
Crude Oil(NYM) Weekly Monthly
Oct21 210908 68.37 69.75 68.31 69.30 +0.95 313,086 319,006 -13,649 Hover/Click
Nov21 210908 68.13 69.49 68.08 69.05 +0.92 101,343 259,172 +4,859 Hover/Click
Dec21 210908 67.83 69.16 67.80 68.70 +0.85 97,766 292,667 +4,001 Hover/Click
Jan22 210908 67.50 68.77 67.47 68.31 +0.78 28,428 119,213 -2,697 Hover/Click
Feb22 210908 67.16 68.34 67.11 67.91 +0.71 23,414 68,135 -69 Hover/Click
Mar22 210908 66.79 67.99 66.79 67.50 +0.64 22,398 101,671 +231 Hover/Click
Apr22 210908 66.53 67.55 66.41 67.10 +0.58 5,104 48,624 +747 Hover/Click
May22 210908 66.12 67.18 66.12 66.69 +0.53 4,120 53,906 +565 Hover/Click
Jun22 210908 65.71 66.76 65.67 66.27 +0.49 26,410 143,572 +366 Hover/Click
Jul22 210908 65.31 66.24 65.31 65.84 +0.45 2,325 39,976 +205 Hover/Click
Aug22 210908 65.29 65.82 65.17 65.42 +0.41 2,316 36,516 +53 Hover/Click
Sep22 210908 64.53 65.40 64.53 65.01 +0.38 4,236 57,043 +400 Hover/Click
Oct22 210908 64.77 64.77 64.58 64.62 +0.36 795 20,777 +124 Hover/Click
Nov22 210908 64.50 64.50 64.05 64.25 +0.35 512 29,041 +157 Hover/Click
Dec22 210908 63.48 64.37 63.44 63.90 +0.33 39,788 190,475 +1,268 Hover/Click
Jan23 210908 63.72 63.72 63.41 63.50 +0.32 209 18,853 -26 Hover/Click
Total Volume and Open Interest 685,266 2,105,166 -2,667  
e-miNY Crude Oil(NYM)
Oct21 210908 68.350 69.750 68.325 69.300 +0.950 12,867 1,695 -8  
Nov21 210908 68.175 69.475 68.175 69.050 +0.925 582 379 -30  
Dec21 210908 67.850 69.125 67.825 68.700 +0.850 192 583 -13  
Jan22 210908 67.600 68.750 67.500 68.300 +0.775 38 62 +10  
Feb22 210908 67.900 67.900 67.900 67.900 +0.700 0 15 +0  
Mar22 210908 67.975 67.975 67.450 67.500 +0.650 6 35 +0  
Apr22 210908 66.975 67.375 66.975 67.100 +0.575 6 63 +0  
May22 210908 66.325 67.075 66.275 66.700 +0.550 2 15 +0  
Jun22 210908 66.275 66.275 66.275 66.275 +0.500 0 95 +0  
Jul22 210908 65.950 65.950 65.850 65.850 +0.450 6 16 -1  
Total Volume and Open Interest 13,707 3,112 -47  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210908 212.28 215.25 212.05 213.64 +1.48 45,144 125,509 -5,019 Hover/Click
Nov21 210908 211.84 214.86 211.67 213.37 +1.65 20,626 71,694 -1,208 Hover/Click
Dec21 210908 211.26 214.39 211.22 212.99 +1.73 22,320 60,945 +2,104 Hover/Click
Jan22 210908 210.82 213.76 210.72 212.53 +1.75 7,611 29,301 +916 Hover/Click
Feb22 210908 211.85 212.84 209.95 211.74 +1.72 3,661 14,708 +438 Hover/Click
Mar22 210908 208.86 211.54 208.68 210.44 +1.67 4,394 27,828 -348 Hover/Click
Apr22 210908 208.28 209.50 207.36 208.66 +1.69 1,629 7,867 +391 Hover/Click
May22 210908 207.66 208.10 206.13 207.41 +1.72 1,125 7,064 +153 Hover/Click
Jun22 210908 206.58 207.41 205.22 206.42 +1.64 4,479 29,110 +72 Hover/Click
Jul22 210908 205.84 206.90 205.29 206.16 +1.59 1,089 4,211 -204 Hover/Click
Aug22 210908 205.46 206.09 205.46 206.09 +1.57 520 2,903 +16 Hover/Click
Sep22 210908 205.75 206.12 205.57 206.12 +1.55 430 3,296 -17 Hover/Click
Oct22 210908 205.70 206.21 205.58 206.21 +1.53 120 2,760 +11 Hover/Click
Nov22 210908 206.16 206.20 205.52 206.20 +1.53 58 1,442 +0 Hover/Click
Total Volume and Open Interest 114,075 412,233 -2,614  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210908 213.09 216.79 212.10 213.21 +0.21 71,105 122,981 -2,967 Hover/Click
Nov21 210908 206.29 209.87 206.12 207.49 +1.27 49,577 72,343 +2,505 Hover/Click
Dec21 210908 201.94 205.31 201.86 203.41 +1.47 25,833 60,791 +2,066 Hover/Click
Jan22 210908 201.35 203.40 200.12 201.69 +1.47 10,538 19,759 +583 Hover/Click
Feb22 210908 202.12 203.02 200.50 201.57 +1.47 4,803 9,345 +107 Hover/Click
Mar22 210908 201.36 203.89 201.36 202.49 +1.50 2,638 14,653 +238 Hover/Click
Apr22 210908 213.15 215.49 212.74 214.33 +1.58 1,729 7,234 +140 Hover/Click
May22 210908 214.63 215.10 213.02 214.26 +1.71 1,303 4,327 +179 Hover/Click
Jun22 210908 213.50 213.94 211.13 212.97 +1.79 2,121 5,461 +287 Hover/Click
Jul22 210908 209.59 211.70 209.59 211.13 +1.82 326 2,777 +53 Hover/Click
Total Volume and Open Interest 170,758 327,680 +3,210  
e-miNY RBOB Gasoline(NYM)
Oct21 210908 213.21 213.21 213.21 213.21 +0.21        
Nov21 210908 207.49 207.49 207.49 207.49 +1.27        
Dec21 210908 203.41 203.41 203.41 203.41 +1.47        
Jan22 210908 201.69 201.69 201.69 201.69 +1.47        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210908 4.598 5.010 4.585 4.914 +0.346 110,953 235,800 +289 Hover/Click
Nov21 210908 4.646 5.056 4.633 4.962 +0.347 35,374 209,416 +2,201 Hover/Click
Dec21 210908 4.725 5.137 4.725 5.046 +0.342 20,768 90,881 +562 Hover/Click
Jan22 210908 4.787 5.192 4.785 5.103 +0.339 26,842 149,472 +560 Hover/Click
Feb22 210908 4.698 5.063 4.697 4.985 +0.316 13,381 57,058 +496 Hover/Click
Mar22 210908 4.344 4.663 4.344 4.609 +0.285 21,764 115,750 +1,117 Hover/Click
Apr22 210908 3.615 3.779 3.614 3.761 +0.153 17,397 117,549 -864 Hover/Click
May22 210908 3.526 3.651 3.522 3.641 +0.119 12,030 113,998 +2,080 Hover/Click
Jun22 210908 3.561 3.676 3.551 3.667 +0.116 4,708 38,044 +1,833 Hover/Click
Jul22 210908 3.596 3.708 3.583 3.698 +0.114 2,559 29,139 +38 Hover/Click
Aug22 210908 3.599 3.716 3.590 3.706 +0.115 1,178 30,388 +216 Hover/Click
Sep22 210908 3.587 3.701 3.576 3.691 +0.114 3,274 34,412 +952 Hover/Click
Oct22 210908 3.614 3.726 3.601 3.717 +0.113 3,971 84,609 +696 Hover/Click
Nov22 210908 3.683 3.786 3.665 3.777 +0.111 749 31,467 +54 Hover/Click
Dec22 210908 3.806 3.910 3.791 3.904 +0.112 464 24,904 +142 Hover/Click
Jan23 210908 3.878 3.991 3.871 3.983 +0.113 2,205 20,903 +685 Hover/Click
Total Volume and Open Interest 280,863 1,461,328 +12,032  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210908 71.64 72.95 71.55 72.60 +0.91 127,870 551,421 +632 Hover/Click
Dec21 210908 71.00 72.23 70.91 71.82 +0.76 92,736 386,851 +3,663 Hover/Click
Jan22 210908 70.44 71.58 70.32 71.14 +0.66 36,755 172,323 +749 Hover/Click
Feb22 210908 69.92 71.02 69.82 70.56 +0.57 14,921 103,967 +1,728 Hover/Click
Mar22 210908 69.54 70.56 69.42 70.10 +0.52 10,930 117,967 +1,445 Hover/Click
Apr22 210908 69.24 70.16 69.05 69.69 +0.47 6,283 48,170 +313 Hover/Click
May22 210908 68.94 69.75 68.71 69.31 +0.43 4,062 54,762 -195 Hover/Click
Jun22 210908 68.51 69.44 68.37 68.94 +0.39 12,575 163,339 -1,068 Hover/Click
Jul22 210908 68.15 68.99 68.07 68.59 +0.37 3,165 44,687 +716 Hover/Click
Aug22 210908 68.49 68.49 68.23 68.25 +0.33 2,946 34,844 -851 Hover/Click
Sep22 210908 68.18 68.18 67.92 67.92 +0.31 4,899 44,342 -841 Hover/Click
Oct22 210908 67.69 67.71 67.59 67.59 +0.29 955 26,292 -187 Hover/Click
Nov22 210908 67.36 67.36 67.28 67.28 +0.26 828 24,977 -131 Hover/Click
Dec22 210908 66.84 67.46 66.54 66.96 +0.23 19,359 184,785 -1,492 Hover/Click
Total Volume and Open Interest 354,530 2,283,531 +9,380  
Gas Oil(ICE) Weekly Monthly
Sep21 210908 599.50 609.25 599.50 605.00 +3.00 39,689 81,176 -15,522 Hover/Click
Oct21 210908 600.50 610.00 600.00 605.75 +3.25 55,263 191,943 -378 Hover/Click
Nov21 210908 597.50 607.00 597.50 603.00 +3.00 20,918 141,503 -3,001 Hover/Click
Dec21 210908 593.25 602.75 593.25 599.00 +3.25 22,918 171,146 -3,156 Hover/Click
Jan22 210908 591.75 600.00 591.50 596.75 +3.25 5,159 76,988 +986 Hover/Click
Feb22 210908 590.75 597.75 590.25 595.00 +3.25 2,829 28,350 +955 Hover/Click
Mar22 210908 587.50 595.25 587.50 592.75 +3.00 2,748 33,887 +416 Hover/Click
Apr22 210908 585.25 592.75 585.25 590.50 +3.00 425 15,338 +15 Hover/Click
May22 210908 585.00 590.75 584.50 588.25 +2.75 503 14,667 -19 Hover/Click
Jun22 210908 581.50 589.50 581.50 586.25 +2.75 2,597 65,503 -471 Hover/Click
Total Volume and Open Interest 155,949 925,397 -20,191  
Ethanol(CBOT)
Oct21 210908 2.207 2.207 2.207 2.207 unch        
Nov21 210908 2.207 2.207 2.207 2.207 unch        
Dec21 210908 2.207 2.207 2.207 2.207 unch        
Jan22 210908 2.137 2.137 2.137 2.137 unch        
Feb22 210908 2.137 2.137 2.137 2.137 unch        
Mar22 210908 2.137 2.137 2.137 2.137 unch        
Apr22 210908 2.137 2.137 2.137 2.137 unch        
May22 210908 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210908 68.48 69.75 68.36 69.30 +0.95 4,909 62,367 +74 Hover/Click
Nov21 210908 68.22 69.48 68.22 69.05 +0.92 7,968 56,634 -124 Hover/Click
Dec21 210908 68.06 69.15 67.97 68.70 +0.85 9,414 98,607 -713 Hover/Click
Jan22 210908 67.87 68.71 67.64 68.31 +0.78 3,726 21,881 +95 Hover/Click
Feb22 210908 67.30 68.35 67.28 67.91 +0.71 1,937 9,961 +166 Hover/Click
Mar22 210908 67.24 67.98 67.04 67.50 +0.64 1,340 27,777 +45 Hover/Click
Apr22 210908 66.75 67.50 66.74 67.10 +0.58 233 11,569 +9 Hover/Click
May22 210908 66.66 67.09 66.53 66.69 +0.53 97 7,424 +25 Hover/Click
Jun22 210908 66.10 66.67 65.95 66.27 +0.49 1,980 49,296 +294 Hover/Click
Jul22 210908 65.84 65.84 65.84 65.84 +0.45 59 3,683 -39 Hover/Click
Aug22 210908 65.42 65.42 65.42 65.42 +0.41 9 4,218 -7 Hover/Click
Sep22 210908 65.01 65.01 65.01 65.01 +0.38 164 9,351 +0 Hover/Click
Oct22 210908 64.62 64.62 64.62 64.62 +0.36 6 4,224 +0 Hover/Click
Nov22 210908 64.25 64.25 64.25 64.25 +0.35 0 5,927 +0 Hover/Click
Dec22 210908 63.75 64.16 63.66 63.90 +0.33 2,831 86,373 -21 Hover/Click
Jan23 210908 63.50 63.50 63.50 63.50 +0.32 0 1,856 +0 Hover/Click
Total Volume and Open Interest 35,734 534,337 -527  
US Dollar Index(ICE) Weekly Monthly
Sep21 210908 92.545 92.860 92.475 92.650 +0.135 7,090 34,995 -148 Hover/Click
Dec21 210908 92.550 92.850 92.470 92.645 +0.135 2,022 8,558 +775 Hover/Click
Mar22 210908 92.495 92.760 92.475 92.580 +0.145 0 476 +0 Hover/Click
Total Volume and Open Interest 9,112 44,034 +627  
Australian Dollar(CME) Weekly Monthly
Sep21 210908 73.89 74.04 73.45 73.75 -0.14 101,101 165,178 -7,395 Hover/Click
Dec21 210908 73.93 74.07 73.47 73.78 -0.15 5,806 3,581 +559 Hover/Click
Mar22 210908 74.04 74.09 73.54 73.82 -0.14 7 52 +1 Hover/Click
Total Volume and Open Interest 107,144 169,395 -6,684  
British Pound(CME) Weekly Monthly
Sep21 210908 137.89 137.91 137.26 137.80 -0.07 75,059 187,047 -2,842 Hover/Click
Dec21 210908 137.84 137.92 137.27 137.82 -0.07 4,448 8,453 +1,058 Hover/Click
Mar22 210908 137.50 137.85 137.33 137.85 -0.07 3 255 +1 Hover/Click
Total Volume and Open Interest 79,640 196,866 -1,820  
Canadian Dollar(CME) Weekly Monthly
Sep21 210908 79.09 79.20 78.35 78.90 -0.20 78,586 152,490 -764 Hover/Click
Dec21 210908 79.07 79.19 78.35 78.89 -0.20 7,467 14,487 +1,321 Hover/Click
Mar22 210908 78.80 79.17 78.37 78.90 -0.19 11 1,062 +10 Hover/Click
Jun22 210908 78.51 79.10 78.40 78.87 -0.19 1 181 +1 Hover/Click
Total Volume and Open Interest 86,141 169,211 +614  
Japanese Yen(CME) Weekly Monthly
Sep21 210908 90.69 90.79 90.54 90.73 +0.05 124,350 179,977 -7,042 Hover/Click
Dec21 210908 90.75 90.86 90.61 90.79 +0.05 12,093 8,195 +5,071 Hover/Click
Mar22 210908 90.79 90.95 90.73 90.90 +0.05 2 168 +0 Hover/Click
Total Volume and Open Interest 136,465 188,607 -1,974  
Swiss Franc(CME) Weekly Monthly
Sep21 210908 108.77 108.91 108.29 108.55 -0.24 25,021 36,699 -1,455 Hover/Click
Dec21 210908 109.01 109.14 108.54 108.79 -0.25 5,930 3,483 +1,972 Hover/Click
Mar22 210908 109.13 109.41 108.85 109.08 -0.24 0 78 +0 Hover/Click
Total Volume and Open Interest 30,953 40,295 +518  
EuroFX(CME) Weekly Monthly
Sep21 210908 118.47 118.52 118.03 118.26 -0.21 178,516 642,619 -9,566 Hover/Click
Dec21 210908 118.67 118.74 118.25 118.47 -0.21 26,700 38,745 +8,731 Hover/Click
Mar22 210908 118.90 118.98 118.51 118.73 -0.21 202 10,407 +60 Hover/Click
Total Volume and Open Interest 205,889 694,397 -653  
Mexican Peso(CME) Weekly Monthly
Sep21 210908 501.25 502.38 500.13 501.25 -0.25 61,662 166,247 +2,643 Hover/Click
Dec21 210908 495.25 496.38 493.88 495.25 -0.13 10,219 13,143 +4,914 Hover/Click
Total Volume and Open Interest 71,883 179,408 +7,559  
Brazilian Real(CME) Weekly Monthly
Oct21 210908 192.50 192.50 186.90 187.70 -4.15 4,610 22,768 +1,059  
Nov21 210908 191.75 191.75 186.05 186.85 -4.15 111 618 +104  
Dec21 210908 189.55 190.40 185.10 185.85 -4.20 2,283 622 -1,902 Hover/Click
Jan22 210908 184.70 184.70 184.15 184.70 -4.30        
Total Volume and Open Interest 7,004 24,008 -739  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210908 163~130 164~080 163~110 164~050 +0~220 2,046 16,977 -777 Hover/Click
Dec21 210908 161~260 162~240 161~250 162~190 +0~220 332,334 1,197,385 +7,043 Hover/Click
Mar22 210908 162~040 162~040 162~040 162~040 +0~220 0 1 +0 Hover/Click
Total Volume and Open Interest 334,380 1,214,363 +6,266  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210908 133~195 133~290 133~195 133~275 +0~075 26,714 62,353 -10,552 Hover/Click
Dec21 210908 132~315 133~105 132~305 133~080 +0~080 1,415,738 3,867,959 -5,149 Hover/Click
Mar22 210908 132~095 132~290 132~095 132~290 +0~080 1 13 +0 Hover/Click
Total Volume and Open Interest 1,442,453 3,930,325 -15,701  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210908 124~002 124~030 123~312 124~022 +0~016 13,411 51,026 -5,163 Hover/Click
Dec21 210908 123~162 123~202 123~154 123~186 +0~022 735,167 3,422,834 +22,047 Hover/Click
Mar22 210908 123~186 123~186 123~186 123~186 +0~022       Hover/Click
Total Volume and Open Interest 748,578 3,473,860 +16,884  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210908 110~097 110~102 110~097 110~100 +0~001 5,354 31,483 -4,116 Hover/Click
Dec21 210908 110~045 110~050 110~044 110~046 +0~002 191,913 1,909,521 +9,211 Hover/Click
Mar22 210908 110~046 110~046 110~046 110~046 +0~002       Hover/Click
Total Volume and Open Interest 197,267 1,941,004 +5,095  
Eurodollars(CME) Weekly Monthly
Sep21 210908 99.880 99.882 99.880 99.880 unch 90,400 1,005,627 +9,950  
Dec21 210908 99.820 99.825 99.820 99.820 unch 43,141 1,104,376 +2,134  
Mar22 210908 99.855 99.860 99.850 99.850 unch 66,714 967,275 -3,244  
Jun22 210908 99.815 99.820 99.810 99.810 unch 99,505 803,325 +6,659  
Sep22 210908 99.720 99.730 99.720 99.720 unch 216,643 848,267 +33,794  
Dec22 210908 99.570 99.585 99.570 99.570 unch 193,592 1,031,898 +14,380  
Mar23 210908 99.470 99.485 99.470 99.470 unch 123,570 988,417 +2,709  
Jun23 210908 99.340 99.350 99.335 99.335 unch 122,413 711,967 -5,425  
Sep23 210908 99.115 99.130 99.110 99.120 +0.005 126,957 778,768 +4,849  
Dec23 210908 98.990 99.010 98.990 99.000 +0.010 157,628 1,006,163 +370  
Mar24 210908 98.880 98.900 98.875 98.890 +0.010 75,814 374,843 -1,082  
Jun24 210908 98.775 98.800 98.775 98.790 +0.010 67,222 411,019 +598  
Sep24 210908 98.695 98.715 98.685 98.705 +0.015 58,190 412,605 +171  
Dec24 210908 98.600 98.630 98.600 98.620 +0.015 80,951 930,699 +5,217  
Mar25 210908 98.545 98.575 98.540 98.565 +0.020 27,184 336,783 +1,395  
Jun25 210908 98.485 98.515 98.480 98.510 +0.025 24,644 195,661 +1,252  
Sep25 210908 98.420 98.460 98.420 98.455 +0.030 24,414 186,995 -3,908  
Dec25 210908 98.350 98.395 98.350 98.390 +0.035 19,701 180,482 -1,323  
Total Volume and Open Interest 1,670,660 12,732,294 +77,083  
Ultra T-Bond(CBOT)
Sep21 210908 196~31 198~17 196~30 198~07 +1~04 5,185 23,977 -4,059  
Dec21 210908 195~04 196~23 195~02 196~12 +1~04 129,995 1,234,135 +382  
Mar22 210908 196~12 196~12 196~12 196~12 +1~04        
Total Volume and Open Interest 135,180 1,258,112 -3,677  
Ultra 10-Yr T-Note(CBOT)
Sep21 210908 149~020 149~200 149~010 149~175 +0~150 12,919 20,420 -6,400  
Dec21 210908 147~045 147~240 147~040 147~215 +0~155 278,350 1,412,174 +2,067  
Mar22 210908 147~215 147~215 147~215 147~215 +0~155        
Total Volume and Open Interest 291,269 1,432,594 -4,333  
30 Day Federal Funds(CBOT)
Sep21 210908 99.925 99.925 99.923 99.925 unch 8,677 94,990 +3,056  
Oct21 210908 99.930 99.930 99.925 99.930 unch 4,155 92,139 +1,073  
Nov21 210908 99.925 99.925 99.920 99.925 unch 16,735 90,399 -5,172  
Dec21 210908 99.925 99.925 99.920 99.925 unch 5,069 63,043 +1,020  
Jan22 210908 99.920 99.925 99.920 99.925 unch 1,949 90,362 -458  
Feb22 210908 99.920 99.925 99.920 99.920 unch 5,393 86,674 +2,187  
Total Volume and Open Interest 101,511 986,784 +8,960  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210908 151.87 151.89 151.80 151.86 unch 5,232 7,025 +4,298 Hover/Click
Mar22 210908 151.86 151.86 151.86 151.86 unch       Hover/Click
Jun22 210908 151.86 151.86 151.86 151.86 unch       Hover/Click
Total Volume and Open Interest 11,529 18,166 -272  
Euro-Buxl(EUREX)
Sep21 210908 209.12 210.12 209.10 210.06 +0.64 112,362 157,546 -95,669  
Dec21 210908 207.62 208.86 207.28 208.20 +0.48 102,306 323,871 +43,271  
Mar22 210908 206.52 206.52 206.52 206.52 +0.54 0 1 +0  
Total Volume and Open Interest 214,668 481,418 -52,398  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210908 174.44 174.71 174.33 174.60 +0.11 512,628 503,730 -575,243 Hover/Click
Dec21 210908 171.59 171.89 171.45 171.69 +0.07 555,654 1,446,412 +92,207 Hover/Click
Mar22 210908 173.30 173.50 173.25 173.39 -0.03 4 3 +1 Hover/Click
Total Volume and Open Interest 1,068,286 1,950,145 -483,035  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210908 134.69 134.78 134.66 134.77 +0.08 549,204 531,802 -318,648 Hover/Click
Dec21 210908 135.37 135.48 135.35 135.42 +0.01 557,309 1,357,623 +182,569 Hover/Click
Mar22 210908 136.70 136.70 136.70 136.70 +0.01 0 1 +0 Hover/Click
Total Volume and Open Interest 1,106,513 1,889,426 -136,079  
Euro-Schatz(EUREX)
Sep21 210908 112.21 112.23 112.21 112.21 -0.01 362,730 363,029 -276,974  
Dec21 210908 112.24 112.24 112.22 112.22 -0.01 383,055 1,212,104 +123,846  
Mar22 210908 112.32 112.32 112.32 112.32 +0.00        
Total Volume and Open Interest 745,785 1,575,133 -153,128  
3-Mth Euribor(EUREX)
Sep21 210908 100.540 100.540 100.540 100.540 -0.005 2 1,543 +2  
Dec21 210908 100.540 100.540 100.540 100.540 unch 0 841 +0  
Mar22 210908 100.520 100.520 100.520 100.520 unch 0 878 +0  
Total Volume and Open Interest 2 4,384 +2  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210908 129~09 129~10 129~03 129~07 +0~04 694 4,221 -639 Hover/Click
Dec21 210908 128~03 128~11 127~29 128~05 +0~04 165,935 746,998 +11,812 Hover/Click
Total Volume and Open Interest 166,645 751,227 +11,172  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210908 99.94 99.94 99.93 99.93 unch 52,888 472,561 +6,605  
Dec21 210908 99.89 99.89 99.88 99.89 unch 11,947 484,241 +6,072  
Mar22 210908 99.71 99.72 99.68 99.71 unch 32,509 455,069 -13,254  
Jun22 210908 99.62 99.63 99.58 99.61 -0.01 12,343 324,312 -2,587  
Sep22 210908 99.55 99.56 99.51 99.55 -0.00 18,038 376,999 -1,889  
Dec22 210908 99.50 99.51 99.46 99.50 -0.00 15,527 461,413 -4,178  
Total Volume and Open Interest 224,844 4,650,197 +3,067  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210908 100.545 100.545 100.540 100.540 -0.005 9,030 389,214 -2,160  
Dec21 210908 100.535 100.540 100.535 100.535 unch 9,617 424,766 +811  
Mar22 210908 100.525 100.525 100.515 100.520 unch 9,070 290,993 +1,588  
Total Volume and Open Interest 315,502 4,297,937 +9,261  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210908 99.98 99.99 99.98 99.99 unch 6,242 109,019 -1,806  
Dec21 210908 99.97 99.98 99.96 99.98 unch 11,534 127,186 +3,153  
Mar22 210908 99.95 99.95 99.94 99.95 -0.01 11,833 142,221 +4,115  
Jun22 210908 99.89 99.90 99.89 99.90 unch 3,007 161,787 +792  
Sep22 210908 99.80 99.80 99.79 99.80 unch 8,012 126,810 +4,140  
Dec22 210908 99.66 99.67 99.65 99.66 -0.01 6,239 98,454 +890  
Mar23 210908 99.54 99.54 99.53 99.53 -0.01 2,590 50,541 -1,709  
Jun23 210908 99.41 99.41 99.40 99.40 -0.01 2,554 45,813 -1,005  
Sep23 210908 99.28 99.29 99.27 99.28 -0.01 1,389 8,355 +987  
Dec23 210908 99.16 99.16 99.15 99.15 -0.02 37 2,085 +17  
Total Volume and Open Interest 53,437 872,689 +9,574  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210908 98.76 98.76 98.71 98.72 -0.04 125,737 1,321,566 +7,833  
Dec21 210908 98.68 98.69 98.67 98.68 -0.03 12,625 19,394 +8,594  
Total Volume and Open Interest 138,362 1,340,960 +16,427  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210908 99.70 99.71 99.68 99.69 -0.01 97,165 853,588 +3,960  
Dec21 210908 99.57 99.57 99.56 99.56 -0.01 3,053 31,978 +2,585  
Total Volume and Open Interest 100,218 885,566 +6,545  
Gold(CMX) Weekly Monthly
Oct21 210908 1794.1 1802.2 1780.8 1791.2 -5.1 5,226 39,214 +735 Hover/Click
Dec21 210908 1796.1 1804.4 1783.1 1793.5 -5.0 184,984 424,727 +7,719 Hover/Click
Feb22 210908 1798.9 1805.5 1785.6 1795.7 -4.9 3,621 25,128 -187 Hover/Click
Apr22 210908 1802.3 1807.3 1787.2 1797.3 -5.0 1,555 13,343 +178 Hover/Click
Jun22 210908 1802.2 1807.5 1792.3 1798.8 -4.8 355 6,136 +25 Hover/Click
Aug22 210908 1806.0 1808.6 1799.0 1800.2 -4.9 23 1,624 +0 Hover/Click
Oct22 210908 1793.5 1801.5 1793.5 1801.5 -4.8 1 365 +0 Hover/Click
Dec22 210908 1799.8 1802.8 1799.8 1802.8 -4.9 6 2,444 +1 Hover/Click
Feb23 210908 1805.8 1805.8 1805.8 1805.8 -4.9       Hover/Click
Apr23 210908 1809.0 1809.0 1809.0 1809.0 -4.9       Hover/Click
Jun23 210908 1812.2 1812.2 1812.2 1812.2 -4.9 0 8 +0 Hover/Click
Total Volume and Open Interest 195,831 513,213 +8,408  
Silver(CMX) Weekly Monthly
Sep21 210908 2435.5 2440.0 2394.0 2401.2 -32.2 193 582 -171 Hover/Click
Dec21 210908 2439.0 2448.0 2394.0 2405.6 -31.7 67,190 126,922 +2,657 Hover/Click
Mar22 210908 2443.0 2452.0 2399.5 2410.5 -31.6 2,127 9,233 +396 Hover/Click
May22 210908 2451.5 2451.5 2405.0 2413.2 -31.6 439 2,076 +76 Hover/Click
Jul22 210908 2453.5 2453.5 2407.0 2415.6 -31.3 236 628 -16 Hover/Click
Sep22 210908 2442.5 2442.5 2416.5 2417.8 -33.0 8 198 -4 Hover/Click
Dec22 210908 2423.7 2423.7 2423.7 2423.7 -33.0 0 224 +0 Hover/Click
Total Volume and Open Interest 70,979 143,035 +2,956  
Platinum(NYMEX) Weekly Monthly
Oct21 210908 994.8 1003.8 971.0 976.1 -19.8 15,558 54,630 -862 Hover/Click
Jan22 210908 998.2 1006.0 973.8 979.1 -19.8 1,805 13,288 +1,186 Hover/Click
Apr22 210908 1000.0 1006.0 979.0 981.3 -19.8 22 451 +7 Hover/Click
Jul22 210908 999.5 1002.5 984.0 984.0 -19.8 4 71 +2 Hover/Click
Total Volume and Open Interest 17,390 68,533 +334  
Palladium(NYMEX) Weekly Monthly
Sep21 210908 2222.00 2235.50 2222.00 2235.50 -115.70 4 11 +0 Hover/Click
Dec21 210908 2361.00 2380.50 2206.50 2237.30 -116.20 997 8,402 +43 Hover/Click
Mar22 210908 2348.00 2348.00 2229.50 2241.70 -115.50 2 35 +1 Hover/Click
Total Volume and Open Interest 1,003 8,455 +44  
Copper(CMX) Weekly Monthly
Sep21 210908 426.80 429.10 420.80 423.20 -4.55 747 4,567 -333 Hover/Click
Dec21 210908 427.50 429.95 420.60 423.30 -4.85 44,968 120,856 +605 Hover/Click
Mar22 210908 426.35 429.00 420.20 422.80 -4.50 5,996 37,930 +303 Hover/Click
May22 210908 425.95 427.40 420.00 422.30 -4.50 1,819 11,296 +740 Hover/Click
Jul22 210908 425.25 426.80 419.65 421.80 -4.65 541 4,350 +151 Hover/Click
Total Volume and Open Interest 55,935 190,046 +1,489  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210908 35067 35161 34885 35012 -79 144,762 105,498 -2,114 Hover/Click
Dec21 210908 34941 35042 34775 34896 -80 824 1,598 +312 Hover/Click
Mar22 210908 34800 34876 34725 34781 -82 1 11 +0 Hover/Click
Jun22 210908 34664 34664 34660 34664 -81 0 1 +0 Hover/Click
Total Volume and Open Interest 145,587 107,108 -1,802  
S & P 500(CME) Weekly Monthly
Sep21 210908 4515.00 4523.50 4498.00 4512.50 -6.75 1,490 44,204 -1,435  
Dec21 210908 4503.25 4503.25 4503.25 4503.25 -6.50        
Mar22 210908 1218.80 1218.80 1218.80 1218.80 -6.70        
Jun22 210908 1208.50 1208.50 1208.50 1208.50 -6.70        
Total Volume and Open Interest 1,490 44,278 -1,435  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210908 4517.50 4524.75 4492.00 4512.50 -6.75 1,156,146 2,590,469 -8,299 Hover/Click
Dec21 210908 4508.50 4515.25 4482.75 4503.25 -6.50 16,203 176,394 +7,096 Hover/Click
Mar22 210908 4500.00 4507.00 4475.50 4495.50 -6.75 42 2,164 +5 Hover/Click
Jun22 210908 4485.25 4485.25 4475.50 4485.25 -6.75 0 45,880 +0 Hover/Click
Total Volume and Open Interest 1,172,391 2,815,289 -1,198  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210908 15671.00 15691.00 15523.75 15620.00 -54.75 462,870 225,792 +325 Hover/Click
Dec21 210908 15662.00 15680.00 15515.00 15611.00 -53.50 3,117 7,302 +910 Hover/Click
Mar22 210908 15618.00 15664.00 15519.25 15604.75 -53.25 12 84 -1 Hover/Click
Total Volume and Open Interest 465,999 233,187 +1,234  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210908 2725.70 2729.80 2700.70 2717.60 -9.70 8,086 42,327 -1,063 Hover/Click
Dec21 210908 2702.70 2723.20 2695.20 2711.70 -9.80 17 31 +0 Hover/Click
Mar22 210908 2729.40 2729.40 2729.40 2729.40 -10.40       Hover/Click
Total Volume and Open Interest 8,103 42,358 -1,063  
Volatility Index(CBOE)
Sep21 210908 18.90 20.15 18.70 18.77 -0.06 3,309 93,209 -12,921  
Oct21 210908 20.85 21.68 20.70 20.93 +0.03 2,562 130,789 +10,468  
Nov21 210908 22.02 22.61 21.91 22.19 +0.15 827 41,468 +1,835  
Dec21 210908 22.45 23.00 22.37 22.61 +0.16 414 25,452 +77  
Total Volume and Open Interest 7,635 322,993 +720  
S & P 600(CME)
Sep21 210908 1344.40 1344.40 1344.40 1344.40 -12.40        
Dec21 210908 1345.30 1345.30 1345.30 1345.30 -12.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210908 2274.30 2280.40 2237.80 2250.10 -25.30 145,885 448,230 -174 Hover/Click
Dec21 210908 2271.00 2275.60 2233.40 2245.70 -25.30 945 5,036 +101 Hover/Click
Mar22 210908 2240.00 2240.00 2240.00 2240.00 -26.00 0 1 +0 Hover/Click
Total Volume and Open Interest 146,830 453,267 -73  
Nikkei 225(CME)
Sep21 210908 29955 30260 29815 29965 unch 14,603 16,509 +1,569  
Dec21 210908 29810 30105 29665 29815 unch 3,355 6,169 +826  
Total Volume and Open Interest 17,958 22,678 +2,395  
Nikkei 225(SGX) Weekly Monthly
Sep21 210908 29870 30245 29615 30125 +215 94,810 136,452 +3,420  
Dec21 210908 29680 30060 29425 29935 +210 24,197 30,468 +13,358  
Mar22 210908 29910 29910 29910 29910 +215 0 623 +0  
Total Volume and Open Interest 119,018 192,734 +16,781  
Nikkei 225 Mini(JPX)
Sep21 210908 29915 30250 29810 30130 +230 510,671 294,713 +8,328  
Dec21 210908 29710 30060 29425 29950 +240 191,034 47,599 +11,499  
Mar22 210908 29635 29985 29375 29870 +230 2,868 4,095 +237  
Total Volume and Open Interest 719,557 385,313 +24,237  
Nikkei 225(JPX)
Sep21 210908 29910 30250 29810 30130 +230 67,057 213,091 +9,797  
Dec21 210908 29720 30070 29630 29950 +240 35,849 99,085 +29,677  
Mar22 210908 29630 29970 29630 29870 +230 79 3,748 +68  
Total Volume and Open Interest 103,002 365,148 +39,152  
Nikkei 225(CME) Yen
Sep21 210908 29960 30260 29810 29960 -5 61,107 53,537 +2,035  
Dec21 210908 29780 30070 29625 29775 -5 4,200 9,859 +1,706  
Mar22 210908 29720 29720 29720 29720 +15        
Total Volume and Open Interest 65,307 63,396 +3,741  
Nikkei 225(CME) e-Mini Yen
Sep21 210908 29960 29960 29960 29960 -10        
Dec21 210908 29780 29780 29780 29780 unch        
Mar22 210908 29720 29720 29720 29720 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210908 6716.5 6723.0 6626.0 6668.5 -56.0 40,354 271,917 +5,721  
Oct21 210908 6702.5 6702.5 6614.5 6653.0 -56.5 5,639 12,212 -32  
Nov21 210908 6646.0 6646.0 6646.0 6646.0 -55.5        
Dec21 210908 6593.5 6668.0 6591.5 6637.0 -55.0 1 28,569 +17  
Mar22 210908 6619.5 6619.5 6619.5 6619.5 -53.5        
Jun22 210908 6481.0 6481.0 6481.0 6481.0 -55.0        
Total Volume and Open Interest 45,994 322,203 +5,707  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210908 26206 26478 26072 26213 -12 92,410 95,808 -1,535  
Oct21 210908 26193 26464 26080 26209 -15 308 508 +6  
Total Volume and Open Interest 92,803 102,662 -1,526  
DAX(EUREX) Weekly Monthly
Sep21 210908 15815.0 15847.0 15586.0 15622.0 -220.0 56,304 80,554 -480  
Dec21 210908 15818.0 15818.0 15565.0 15597.0 -220.0 373 1,071 +163  
Mar22 210908 15578.0 15578.0 15578.0 15578.0 -220.0 0 55 +0  
Total Volume and Open Interest 56,677 81,680 -317  
Mini-DAX(EUREX)
Sep21 210908 15825.0 15847.0 15586.0 15622.0 -220.0 32,693 19,978 -1,179  
Dec21 210908 15781.0 15821.0 15561.0 15597.0 -220.0 197 633 +34  
Mar22 210908 15582.0 15600.0 15550.0 15578.0 -220.0 0 17 +0  
Total Volume and Open Interest 32,890 20,628 -1,145  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210908 4214 4223 4158 4181 -44 502,129 2,939,807 -51,624  
Dec21 210908 4185 4194 4130 4152 -44 67,742 373,188 +34,638  
Mar22 210908 4136 4136 4136 4136 -43 1 7,724 +0  
Total Volume and Open Interest 569,876 3,338,244 -16,982  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210908 12333 12340 12151 12219 -129 24,067 135,797 -7,734  
Dec21 210908 12274 12274 12127 12187 -128 36 1,509 -2  
Mar22 210908 12088 12088 12068 12068 -128 3 60 +0  
Total Volume and Open Interest 24,106 137,366 -7,736  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210908 7109.00 7131.00 7057.50 7101.00 -50.00 55,135 612,642 +3,404  
Dec21 210908 7083.50 7095.00 7028.50 7068.50 -50.00 6,495 14,282 +2,407  
Mar22 210908 6981.00 6997.50 6981.00 6997.50 -49.50 0 69 +0  
Total Volume and Open Interest 61,630 626,998 +5,811  
SPI 200(SFE) Weekly Monthly
Sep21 210908 7530.0 7532.0 7469.0 7513.0 -19.0 47,398 291,386 +289  
Dec21 210908 7506.0 7506.0 7450.0 7484.0 -19.0 38 210 +10  
Mar22 210908 7417.0 7417.0 7417.0 7417.0 -19.0 66 267 +66  
Total Volume and Open Interest 47,502 291,863 +365  
FTSE MIB(ISE)
Sep21 210908 26015.00 26065.00 25705.00 25903.00 -168.00 9,260 86,192 -1,803  
Dec21 210908 25465.00 25655.00 25370.00 25518.00 -171.00 35 1,658 +13  
Mar22 210908 25273.00 25273.00 25273.00 25273.00 -211.00 0 7 +0  
Total Volume and Open Interest 9,295 87,857 -1,790  
KOSPI 200(KFE)
Sep21 210908 416.50 417.70 413.55 414.50 -4.00 239,792 204,545 -41,128  
Dec21 210908 416.35 417.65 413.60 413.70 -4.05 9,458 86,246 +42,966  
Mar22 210908 413.20 413.90 410.50 411.20 -3.60 650 6,430 +536  
Total Volume and Open Interest 249,900 314,955 +2,374  
GSCI(CME) Weekly Monthly
Sep21 210908 528.10 531.75 528.10 530.05 +4.45 16 1,695 +13  
Oct21 210908 529.25 530.40 528.20 528.70 +4.25 4 10 +4  
Nov21 210908 530.70 530.70 530.70 530.70 +8.25        
Total Volume and Open Interest 20 1,705 +17  
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!!!