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 Fri September 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210910 1261.25 1284.50 1259.00 1275.25 +16.50 30 157 -29 Hover/Click
Nov21 210910 1270.75 1300.00 1262.75 1286.50 +16.00 88,642 355,388 -1,993 Hover/Click
Jan22 210910 1279.00 1307.50 1271.00 1294.75 +16.00 37,694 89,263 +1,874 Hover/Click
Mar22 210910 1284.00 1311.50 1276.25 1299.25 +15.25 18,166 104,497 +275 Hover/Click
May22 210910 1291.25 1317.25 1283.50 1305.50 +15.25 9,111 52,942 +1,855 Hover/Click
Jul22 210910 1296.50 1321.25 1288.00 1309.50 +15.00 5,158 33,793 +907 Hover/Click
Aug22 210910 1289.25 1312.50 1281.50 1300.50 +14.50 410 2,229 +40 Hover/Click
Sep22 210910 1256.00 1283.75 1255.00 1272.75 +15.25 377 3,508 +128 Hover/Click
Nov22 210910 1238.50 1268.50 1238.25 1257.50 +17.00 2,383 21,307 +290 Hover/Click
Jan23 210910 1245.25 1268.00 1245.25 1258.00 +17.50 84 1,218 +11 Hover/Click
Mar23 210910 1233.00 1256.25 1226.50 1245.00 +18.00 137 1,864 +8 Hover/Click
May23 210910 1250.25 1255.25 1243.50 1243.50 +19.25 2 413 +1 Hover/Click
Jul23 210910 1234.25 1255.50 1234.25 1244.25 +18.75 2 147 +1 Hover/Click
Aug23 210910 1238.25 1238.25 1238.25 1238.25 +18.75 0 1 +0 Hover/Click
Total Volume and Open Interest 162,207 667,308 +3,369  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210910 340.00 343.40 337.00 342.00 +5.70 205 236 -146 Hover/Click
Oct21 210910 335.40 342.50 334.50 339.50 +4.40 12,992 41,387 -1,580 Hover/Click
Dec21 210910 338.10 345.30 337.20 342.50 +4.60 35,838 173,180 -1,279 Hover/Click
Jan22 210910 339.60 347.10 339.00 344.80 +5.20 14,080 37,403 +497 Hover/Click
Mar22 210910 343.30 350.60 342.50 348.30 +5.40 10,173 44,675 -84 Hover/Click
May22 210910 346.80 354.40 346.20 352.10 +5.50 3,939 24,787 +405 Hover/Click
Jul22 210910 350.80 358.40 350.30 356.00 +5.30 4,085 18,425 +985 Hover/Click
Aug22 210910 350.90 358.60 350.50 356.30 +5.30 699 3,862 +142 Hover/Click
Sep22 210910 348.30 356.80 348.30 354.50 +5.40 206 3,544 +58 Hover/Click
Oct22 210910 344.00 352.70 343.80 350.40 +5.90 199 3,144 +89 Hover/Click
Total Volume and Open Interest 83,290 358,671 -662  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210910 55.86 56.42 55.74 55.74 -0.28 235 271 +79 Hover/Click
Oct21 210910 56.17 56.49 55.19 55.78 -0.28 15,924 60,583 -3,426 Hover/Click
Dec21 210910 56.28 56.70 55.36 55.99 -0.20 48,132 160,987 -465 Hover/Click
Jan22 210910 56.33 56.75 55.34 56.08 -0.11 18,291 43,800 -2,383 Hover/Click
Mar22 210910 56.34 56.78 55.38 56.15 -0.04 14,300 47,416 +276 Hover/Click
May22 210910 56.31 56.74 55.21 56.16 -0.02 8,291 33,710 +2,227 Hover/Click
Jul22 210910 56.20 56.62 55.09 56.08 unch 4,707 26,910 +979 Hover/Click
Aug22 210910 55.29 56.23 54.66 55.75 +0.09 855 3,522 +238 Hover/Click
Sep22 210910 55.37 55.76 54.21 55.29 +0.13 843 2,716 +201 Hover/Click
Oct22 210910 54.76 55.25 53.76 54.77 +0.20 553 3,384 +98 Hover/Click
Total Volume and Open Interest 112,964 398,525 -1,905  
Canola(WCE) Weekly Monthly
Nov21 210910 850.6 870.0 850.5 853.7 +1.0 14,031 104,121 -3,828 Hover/Click
Jan22 210910 842.7 859.8 840.9 843.8 +1.1 6,302 59,298 +171 Hover/Click
Mar22 210910 827.7 845.2 826.5 832.2 +3.6 3,029 25,098 +42 Hover/Click
May22 210910 809.7 826.2 808.5 817.8 +6.3 1,429 13,204 +182 Hover/Click
Jul22 210910 786.1 802.8 783.9 797.8 +9.3 790 9,095 +153 Hover/Click
Total Volume and Open Interest 25,651 212,853 -3,228  
Corn(CBOT) Weekly Monthly
Sep21 210910 499.00 505.00 487.75 502.75 +6.75 451 715 -322 Hover/Click
Dec21 210910 510.00 524.00 497.50 517.50 +7.50 156,332 768,138 -6,874 Hover/Click
Mar22 210910 518.50 532.25 506.75 526.50 +7.25 53,801 242,074 +5,431 Hover/Click
May22 210910 524.00 536.75 512.25 531.50 +6.75 28,321 138,139 +7,172 Hover/Click
Jul22 210910 523.00 535.75 512.75 531.00 +6.75 16,153 101,900 +973 Hover/Click
Sep22 210910 493.50 505.50 490.00 503.00 +9.25 5,088 39,391 -965 Hover/Click
Dec22 210910 492.25 501.50 488.50 501.25 +9.00 7,544 85,773 +473 Hover/Click
Mar23 210910 499.00 508.00 496.00 507.75 +8.75 250 3,318 +58 Hover/Click
May23 210910 502.00 511.00 501.50 510.75 +8.00 3 428 +3 Hover/Click
Jul23 210910 503.25 512.75 501.75 512.50 +8.00 115 1,661 +24 Hover/Click
Total Volume and Open Interest 268,262 1,387,038 +6,003  
Wheat(CBOT) Weekly Monthly
Sep21 210910 682.50 683.75 673.25 675.00 -6.50 58 150 -75 Hover/Click
Dec21 210910 692.00 695.75 677.00 688.50 -3.75 47,143 217,607 -728 Hover/Click
Mar22 210910 702.00 706.25 687.75 699.25 -2.75 15,528 71,369 -378 Hover/Click
May22 210910 706.00 712.00 695.00 705.25 -2.00 8,119 28,558 +1,111 Hover/Click
Jul22 210910 684.00 693.75 678.50 689.75 +5.25 3,166 29,393 +54 Hover/Click
Sep22 210910 687.00 695.75 681.75 692.25 +5.50 362 4,512 -60 Hover/Click
Total Volume and Open Interest 74,814 369,220 -90  
Wheat(KCBT) Weekly Monthly
Sep21 210910 675.25 676.25 673.00 676.25 -0.25 10 48 -9 Hover/Click
Dec21 210910 682.75 688.50 670.25 682.50 -0.25 21,613 142,691 -1,201 Hover/Click
Mar22 210910 692.00 697.50 679.75 691.75 -0.25 9,200 60,687 +73 Hover/Click
May22 210910 697.75 702.50 685.50 697.25 unch 4,668 17,071 +807 Hover/Click
Jul22 210910 685.00 691.00 677.75 688.75 +3.00 1,136 12,361 +279 Hover/Click
Sep22 210910 694.00 694.75 684.00 693.00 +3.50 184 1,317 -64 Hover/Click
Dec22 210910 699.00 702.75 690.75 701.00 +3.00 169 2,430 +52 Hover/Click
Total Volume and Open Interest 36,982 236,954 -61  
Wheat(MGE) Weekly Monthly
Sep21 210910 865.00 883.25 861.00 883.25 +7.00 0 6 +0 Hover/Click
Dec21 210910 872.50 884.50 861.50 878.75 +6.25 5,497 48,598 +543 Hover/Click
Mar22 210910 861.00 874.50 851.00 868.75 +6.00 1,671 15,533 +65 Hover/Click
May22 210910 849.25 862.75 842.50 859.75 +7.75 306 4,011 +15 Hover/Click
Jul22 210910 835.50 848.50 830.25 842.25 +3.00 126 1,603 +46 Hover/Click
Sep22 210910 750.00 769.50 746.00 760.00 +6.00 26 1,206 +4 Hover/Click
Total Volume and Open Interest 7,630 71,372 +675  
Oats(CBOT) Weekly Monthly
Sep21 210910 487.50 487.50 487.50 487.50 +3.75 10 4 -5 Hover/Click
Dec21 210910 486.75 498.25 486.25 493.00 +5.50 543 4,171 -41 Hover/Click
Mar22 210910 487.00 496.75 487.00 492.00 +4.50 91 441 +31 Hover/Click
May22 210910 490.75 490.75 490.75 490.75 +4.25 0 90 +0 Hover/Click
Total Volume and Open Interest 645 4,792 -14  
Rough Rice(CBOT) Weekly Monthly
Sep21 210910 13.25 13.26 13.25 13.26 +0.18 44 103 +30 Hover/Click
Nov21 210910 13.31 13.48 13.28 13.48 +0.17 369 7,331 -44 Hover/Click
Jan22 210910 13.66 13.67 13.65 13.67 +0.15 12 307 +0 Hover/Click
Mar22 210910 13.70 13.85 13.70 13.85 +0.15 4 266 +0 Hover/Click
Total Volume and Open Interest 429 8,009 -14  
Live Cattle(CME) Weekly Monthly
Oct21 210910 123.830 124.330 123.035 123.430 -0.320 40,793 88,029 -12,125 Hover/Click
Dec21 210910 128.935 129.050 127.800 128.235 -0.565 41,529 96,555 +4,723 Hover/Click
Feb22 210910 132.900 133.100 131.735 132.035 -0.865 13,950 53,029 -405 Hover/Click
Apr22 210910 136.035 136.285 134.850 135.050 -0.985 9,297 46,201 +883 Hover/Click
Jun22 210910 130.550 130.700 129.535 129.880 -0.670 3,406 16,511 +810 Hover/Click
Aug22 210910 129.250 129.400 128.300 128.650 -0.635 415 4,171 +22 Hover/Click
Total Volume and Open Interest 109,622 306,257 -5,995  
Feeder Cattle(CME) Weekly Monthly
Sep21 210910 155.750 155.900 153.250 154.250 -1.500 1,454 3,215 -307 Hover/Click
Oct21 210910 158.985 159.485 156.850 157.735 -1.515 8,225 16,094 -1,533 Hover/Click
Nov21 210910 160.985 161.500 158.500 159.130 -2.105 7,387 9,528 +658 Hover/Click
Jan22 210910 161.200 161.630 158.900 159.400 -1.885 3,490 8,873 +154 Hover/Click
Mar22 210910 161.080 161.450 159.285 159.450 -1.630 1,349 4,396 +28 Hover/Click
Apr22 210910 162.130 162.600 160.900 160.900 -1.385 331 1,225 -15 Hover/Click
May22 210910 163.100 163.550 162.000 162.080 -1.220 154 1,166 -16 Hover/Click
Total Volume and Open Interest 22,428 44,711 -1,010  
Lean Hogs(CME) Weekly Monthly
Oct21 210910 85.800 86.030 81.950 82.450 -3.030 30,331 77,687 -8,328 Hover/Click
Dec21 210910 79.780 80.030 75.780 76.100 -3.380 19,551 85,157 +2,500 Hover/Click
Feb22 210910 82.500 82.780 78.880 79.250 -3.030 7,334 43,406 +55 Hover/Click
Apr22 210910 85.150 85.580 82.250 82.580 -2.500 3,663 31,285 +739 Hover/Click
May22 210910 87.730 88.180 85.980 86.000 -2.050 24 771 +5  
Jun22 210910 92.980 93.250 90.230 90.750 -2.100 1,461 17,189 +328 Hover/Click
Jul22 210910 92.480 92.500 89.800 90.230 -1.870 198 5,321 -2 Hover/Click
Aug22 210910 90.130 90.180 87.630 88.500 -1.480 179 3,178 +109 Hover/Click
Total Volume and Open Interest 62,744 264,948 -4,592  
Class III Milk(CME) Weekly Monthly
Sep21 210910 16.60 16.65 16.57 16.59 -0.04 144 4,226 +33 Hover/Click
Oct21 210910 17.50 17.55 17.25 17.34 -0.21 310 5,231 -11 Hover/Click
Nov21 210910 17.46 17.46 17.26 17.30 -0.20 175 3,585 +63 Hover/Click
Dec21 210910 17.49 17.60 17.39 17.57 -0.04 23 2,458 +3 Hover/Click
Jan22 210910 17.37 17.37 17.37 17.37 +0.01 21 1,603 +1 Hover/Click
Feb22 210910 17.48 17.48 17.32 17.32 -0.16 7 1,353 -1 Hover/Click
Mar22 210910 17.48 17.48 17.48 17.48 +0.03 4 1,214 -1 Hover/Click
Apr22 210910 17.55 17.55 17.55 17.55 -0.04 4 728 +1 Hover/Click
May22 210910 17.62 17.62 17.60 17.60 unch 4 750 +1 Hover/Click
Jun22 210910 17.62 17.62 17.62 17.62 unch 5 657 +2 Hover/Click
Jul22 210910 17.72 17.72 17.72 17.72 unch 26 299 +19 Hover/Click
Aug22 210910 17.78 17.78 17.78 17.78 unch 5 285 +4 Hover/Click
Sep22 210910 17.87 17.87 17.87 17.87 unch 5 246 +2 Hover/Click
Total Volume and Open Interest 741 23,211 +118  
Cocoa(ICE) Weekly Monthly
Sep21 210910 2643 2643 2643 2643 -70 0 354 +0 Hover/Click
Dec21 210910 2685 2699 2597 2603 -70 20,923 101,894 +1,376 Hover/Click
Mar22 210910 2702 2720 2625 2628 -69 11,656 53,403 +147 Hover/Click
May22 210910 2704 2713 2623 2625 -66 4,413 27,944 +375 Hover/Click
Jul22 210910 2688 2693 2610 2612 -60 1,950 13,727 +115 Hover/Click
Sep22 210910 2667 2672 2596 2596 -55 1,032 12,406 +530 Hover/Click
Dec22 210910 2598 2598 2579 2579 -52 61 15,559 -16 Hover/Click
Total Volume and Open Interest 40,037 232,646 +2,526  
Coffee "C"(ICE) Weekly Monthly
Sep21 210910 185.60 185.60 185.60 185.60 +0.60 2 42 -18 Hover/Click
Dec21 210910 187.50 189.20 185.75 188.05 +0.60 16,835 137,817 -931 Hover/Click
Mar22 210910 190.50 191.90 188.50 190.75 +0.55 5,939 69,232 -125 Hover/Click
May22 210910 190.05 192.90 189.50 191.80 +0.60 3,844 36,369 +1,200 Hover/Click
Jul22 210910 190.80 193.50 190.20 192.45 +0.60 1,480 12,271 +117 Hover/Click
Sep22 210910 192.40 193.80 190.65 192.90 +0.55 336 8,403 +39 Hover/Click
Total Volume and Open Interest 28,653 285,285 +298  
Orange Juice(ICE) Weekly Monthly
Sep21 210910 147.10 147.10 147.10 147.10 +2.85 4 3 -4 Hover/Click
Nov21 210910 136.30 141.90 136.30 140.10 +2.85 756 10,243 -151 Hover/Click
Jan22 210910 138.30 142.15 138.30 142.10 +3.05 82 879 -15 Hover/Click
Mar22 210910 144.45 144.45 144.40 144.40 +3.05 7 417 -2 Hover/Click
May22 210910 145.35 145.35 145.35 145.35 +3.05 0 55 +0 Hover/Click
Jul22 210910 147.25 147.25 147.25 147.25 +3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 849 11,598 -172  
Sugar #11(ICE) Weekly Monthly
Oct21 210910 19.25 19.25 18.73 18.79 -0.45 103,479 306,429 -38,156 Hover/Click
Mar22 210910 19.92 19.92 19.46 19.51 -0.41 88,816 316,675 +23,258 Hover/Click
May22 210910 19.46 19.46 19.05 19.08 -0.35 23,413 139,322 +1,770 Hover/Click
Jul22 210910 18.87 18.87 18.52 18.56 -0.31 15,548 101,642 +1,475 Hover/Click
Oct22 210910 18.73 18.73 18.35 18.39 -0.30 12,527 85,946 +1,411 Hover/Click
Mar23 210910 18.55 18.55 18.35 18.40 -0.26 1,911 37,337 +559 Hover/Click
May23 210910 17.28 17.51 17.21 17.33 -0.16 1,067 14,632 +2 Hover/Click
Jul23 210910 16.40 16.62 16.34 16.47 -0.13 781 19,413 -49 Hover/Click
Total Volume and Open Interest 248,748 1,043,858 -9,104  
London Cocoa(LCE) Weekly Monthly
Sep21 210910 1794 1794 1730 1731 -39 1,990 10,390 -1,235 Hover/Click
Dec21 210910 1802 1823 1778 1780 -22 8,666 92,896 +1,791 Hover/Click
Mar22 210910 1795 1814 1773 1775 -22 5,622 74,267 +937 Hover/Click
May22 210910 1802 1806 1767 1770 -21 2,480 40,306 -32 Hover/Click
Jul22 210910 1774 1774 1746 1747 -18 1,029 24,304 -207 Hover/Click
Sep22 210910 1750 1754 1731 1734 -14 1,473 29,078 +835 Hover/Click
Dec22 210910 1738 1742 1720 1723 -14 299 17,638 -101 Hover/Click
Total Volume and Open Interest 21,593 293,412 +1,971  
London Sugar(LCE) Weekly Monthly
Oct21 210910 474.30 474.70 462.90 464.50 -10.60 5,950 12,671 -2,561 Hover/Click
Dec21 210910 496.80 497.10 486.00 487.60 -9.60 4,726 32,590 +1,016 Hover/Click
Mar22 210910 507.40 507.40 495.70 497.00 -10.00 1,178 17,666 +295 Hover/Click
May22 210910 504.00 504.00 493.80 494.70 -9.20 480 9,451 +47 Hover/Click
Aug22 210910 495.00 495.00 486.50 487.30 -7.60 167 6,410 -3 Hover/Click
Total Volume and Open Interest 12,660 83,390 -1,262  
Cotton(ICE) Weekly Monthly
Oct21 210910 94.76 95.31 93.50 95.23 +0.67 3 240 -102 Hover/Click
Dec21 210910 93.22 94.11 92.01 93.50 +0.28 13,847 152,408 +62 Hover/Click
Mar22 210910 92.40 93.23 91.38 92.73 +0.32 8,022 66,620 -365 Hover/Click
May22 210910 92.04 92.77 91.14 92.31 +0.21 6,015 19,808 +614 Hover/Click
Jul22 210910 90.24 90.89 89.36 90.41 +0.26 2,497 14,841 -315 Hover/Click
Oct22 210910 84.49 84.49 84.49 84.49 +0.27 0 4 +0 Hover/Click
Total Volume and Open Interest 30,942 273,891 +23  
Lumber(CME) Weekly Monthly
Sep21 210910 514.0 530.0 508.0 508.2 +7.6 71 195 -53  
Nov21 210910 607.6 633.0 601.7 607.6 +10.7 265 1,358 +5  
Jan22 210910 638.4 642.1 630.0 630.0 +20.0 42 309 +30  
Mar22 210910 631.9 631.9 631.9 631.9 +26.5 0 28 +0  
May22 210910 678.2 678.2 678.2 678.2 +26.5 0 21 +0  
Jul22 210910 663.4 663.4 663.4 663.4 +26.5        
Sep22 210910 663.4 663.4 663.4 663.4 +26.5        
Total Volume and Open Interest 378 1,911 -18  
Crude Oil(NYM) Weekly Monthly
Oct21 210910 67.97 69.96 67.68 69.72 +1.58 389,325 297,139 -17,821 Hover/Click
Nov21 210910 67.73 69.71 67.48 69.47 +1.55 186,533 283,390 +22,103 Hover/Click
Dec21 210910 67.47 69.35 67.16 69.13 +1.52 143,827 298,610 +6,149 Hover/Click
Jan22 210910 67.04 68.92 66.80 68.72 +1.48 60,779 128,302 +8,976 Hover/Click
Feb22 210910 66.72 68.48 66.43 68.33 +1.45 30,269 70,866 +1,443 Hover/Click
Mar22 210910 66.29 68.09 66.29 67.95 +1.43 35,129 108,131 +2,794 Hover/Click
Apr22 210910 66.08 67.64 65.86 67.57 +1.42 10,393 47,850 -644 Hover/Click
May22 210910 65.95 67.23 65.95 67.18 +1.40 12,771 56,781 +2,084 Hover/Click
Jun22 210910 65.12 66.83 64.96 66.77 +1.38 44,787 144,039 +884 Hover/Click
Jul22 210910 64.88 66.35 64.74 66.35 +1.36 5,573 40,814 +23 Hover/Click
Aug22 210910 64.44 65.94 64.28 65.94 +1.34 4,845 37,361 +668 Hover/Click
Sep22 210910 64.66 65.55 64.63 65.53 +1.33 6,536 56,619 +532 Hover/Click
Oct22 210910 65.14 65.14 65.14 65.14 +1.31 3,426 22,430 +1,569 Hover/Click
Nov22 210910 64.02 64.77 64.02 64.77 +1.31 1,865 29,549 +508 Hover/Click
Dec22 210910 63.04 64.45 62.76 64.42 +1.29 40,935 188,140 +95 Hover/Click
Jan23 210910 64.00 64.32 64.00 64.02 +1.27 6,901 23,055 +2,968 Hover/Click
Total Volume and Open Interest 997,208 2,141,378 +33,672  
e-miNY Crude Oil(NYM)
Oct21 210910 67.875 69.950 67.700 69.725 +1.575 12,406 1,447 -34  
Nov21 210910 67.800 69.700 67.475 69.475 +1.550 835 379 -29  
Dec21 210910 67.325 69.300 67.200 69.125 +1.525 392 602 +13  
Jan22 210910 68.700 68.875 66.825 68.725 +1.475 14 68 +6  
Feb22 210910 68.325 68.325 68.325 68.325 +1.450 0 15 +0  
Mar22 210910 67.950 67.950 67.950 67.950 +1.425 3 36 -2  
Apr22 210910 66.025 67.575 66.025 67.575 +1.425 3 63 -1  
May22 210910 67.100 67.175 67.100 67.175 +1.400 7 43 +1  
Jun22 210910 66.775 66.775 66.775 66.775 +1.375 0 122 +0  
Jul22 210910 66.350 66.350 66.350 66.350 +1.350 1 16 +0  
Total Volume and Open Interest 13,665 2,946 -45  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210910 211.05 215.57 210.11 214.60 +3.23 60,233 112,712 -10,707 Hover/Click
Nov21 210910 210.67 215.24 209.92 214.36 +3.27 51,334 75,322 +4,437 Hover/Click
Dec21 210910 210.25 214.76 209.51 213.96 +3.27 34,477 67,883 +6,242 Hover/Click
Jan22 210910 209.87 214.18 209.08 213.44 +3.24 11,878 32,413 +850 Hover/Click
Feb22 210910 210.71 213.30 208.22 212.57 +3.20 4,142 15,644 +135 Hover/Click
Mar22 210910 208.97 211.83 206.80 211.14 +3.12 7,168 29,822 +1,017 Hover/Click
Apr22 210910 205.59 209.67 205.59 209.31 +3.04 2,568 8,667 +506 Hover/Click
May22 210910 207.49 208.30 206.88 208.12 +3.04 3,175 8,476 +1,381 Hover/Click
Jun22 210910 203.01 207.63 202.95 207.24 +3.09 3,865 29,363 -628 Hover/Click
Jul22 210910 206.89 207.01 206.34 207.01 +3.10 1,300 4,124 -38 Hover/Click
Aug22 210910 206.57 206.94 206.35 206.94 +3.10 618 3,004 +49 Hover/Click
Sep22 210910 206.32 206.98 206.30 206.98 +3.11 405 3,105 -128 Hover/Click
Oct22 210910 207.09 207.09 207.09 207.09 +3.13 122 2,762 -20 Hover/Click
Nov22 210910 207.12 207.12 207.12 207.12 +3.16 42 1,426 -1 Hover/Click
Total Volume and Open Interest 181,704 418,339 +3,145  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210910 210.29 215.92 209.75 215.40 +5.43 74,568 115,064 -5,990 Hover/Click
Nov21 210910 204.59 209.59 203.79 209.27 +4.85 64,734 81,851 +8,147 Hover/Click
Dec21 210910 200.59 205.36 199.64 204.88 +4.47 30,025 62,665 +467 Hover/Click
Jan22 210910 198.44 203.43 198.00 202.97 +4.27 11,862 20,861 +203 Hover/Click
Feb22 210910 200.30 203.18 200.30 202.71 +4.16 4,968 9,574 -51 Hover/Click
Mar22 210910 199.00 203.67 199.00 203.58 +4.11 4,670 15,031 +140 Hover/Click
Apr22 210910 213.97 215.50 213.97 215.36 +3.97 2,503 7,690 +462 Hover/Click
May22 210910 214.72 215.54 214.09 215.46 +3.99 1,167 4,707 +322 Hover/Click
Jun22 210910 212.00 214.46 209.68 214.25 +3.97 856 5,594 -6 Hover/Click
Jul22 210910 212.14 212.50 211.50 212.47 +3.97 209 2,944 +22 Hover/Click
Total Volume and Open Interest 196,129 333,993 +3,730  
e-miNY RBOB Gasoline(NYM)
Oct21 210910 210.00 215.40 210.00 215.40 +5.43        
Nov21 210910 209.27 209.27 209.27 209.27 +4.85        
Dec21 210910 204.88 204.88 204.88 204.88 +4.47        
Jan22 210910 202.97 202.97 202.97 202.97 +4.27        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Oct21 210910 5.002 5.058 4.913 4.938 -0.093 244,742 216,962 -11,868 Hover/Click
Nov21 210910 5.044 5.095 4.947 4.973 -0.099 96,449 218,898 +4,405 Hover/Click
Dec21 210910 5.132 5.184 5.041 5.067 -0.091 47,882 93,078 +1,240 Hover/Click
Jan22 210910 5.191 5.245 5.101 5.129 -0.087 66,274 153,374 +1,854 Hover/Click
Feb22 210910 5.078 5.135 5.006 5.028 -0.074 34,398 57,251 -60 Hover/Click
Mar22 210910 4.716 4.763 4.654 4.680 -0.044 46,273 119,230 +2,645 Hover/Click
Apr22 210910 3.831 3.872 3.816 3.854 +0.018 37,762 117,734 +158 Hover/Click
May22 210910 3.713 3.758 3.707 3.742 +0.025 25,896 113,789 -1,042 Hover/Click
Jun22 210910 3.753 3.787 3.736 3.770 +0.026 7,148 38,749 +75 Hover/Click
Jul22 210910 3.786 3.816 3.768 3.802 +0.027 4,037 29,216 -207 Hover/Click
Aug22 210910 3.794 3.822 3.776 3.809 +0.026 3,465 31,937 +486 Hover/Click
Sep22 210910 3.779 3.810 3.760 3.794 +0.026 4,243 34,549 +456 Hover/Click
Oct22 210910 3.791 3.836 3.790 3.822 +0.027 10,279 86,298 +1,445 Hover/Click
Nov22 210910 3.879 3.895 3.850 3.882 +0.028 1,822 31,764 +242 Hover/Click
Dec22 210910 4.005 4.020 3.982 4.009 +0.029 1,721 24,871 -62 Hover/Click
Jan23 210910 4.085 4.101 4.060 4.092 +0.029 2,886 22,051 +922 Hover/Click
Total Volume and Open Interest 643,258 1,468,636 +1,746  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210910 71.37 73.15 70.94 72.92 +1.47 325,358 521,625 -13,531 Hover/Click
Dec21 210910 70.65 72.42 70.29 72.26 +1.47 278,993 408,636 +14,659 Hover/Click
Jan22 210910 70.04 71.77 69.67 71.63 +1.46 144,274 191,770 +14,618 Hover/Click
Feb22 210910 69.53 71.18 69.13 71.08 +1.45 66,489 106,173 +2,058 Hover/Click
Mar22 210910 69.00 70.71 68.70 70.63 +1.44 43,100 122,324 +5,126 Hover/Click
Apr22 210910 68.71 70.28 68.31 70.22 +1.43 15,647 49,364 +1,274 Hover/Click
May22 210910 68.14 69.89 67.96 69.84 +1.41 9,540 54,452 -42 Hover/Click
Jun22 210910 68.04 69.53 67.63 69.48 +1.39 37,645 165,865 +2,160 Hover/Click
Jul22 210910 67.52 69.15 67.38 69.13 +1.37 6,236 45,722 +1,192 Hover/Click
Aug22 210910 68.70 68.79 68.63 68.79 +1.35 3,706 34,850 -215 Hover/Click
Sep22 210910 68.37 68.45 68.19 68.45 +1.33 3,261 45,723 +283 Hover/Click
Oct22 210910 67.92 68.11 67.86 68.11 +1.30 1,019 25,975 -163 Hover/Click
Nov22 210910 67.79 67.79 67.79 67.79 +1.28 1,205 24,698 -260 Hover/Click
Dec22 210910 66.16 67.51 65.79 67.47 +1.26 33,745 183,556 -289 Hover/Click
Total Volume and Open Interest 986,019 2,311,237 +29,143  
Gas Oil(ICE) Weekly Monthly
Sep21 210910 600.00 606.50 600.00 605.50 unch 76,526 26,348 -33,260 Hover/Click
Oct21 210910 597.50 612.00 595.00 610.00 +3.50 172,003 183,742 -3,683 Hover/Click
Nov21 210910 595.00 609.25 592.25 607.25 +3.25 82,402 146,004 +4,231 Hover/Click
Dec21 210910 591.50 605.00 588.75 603.00 +2.75 92,855 179,229 +5,909 Hover/Click
Jan22 210910 589.25 602.25 586.75 600.50 +2.25 34,270 72,181 -3,969 Hover/Click
Feb22 210910 586.00 600.25 586.00 598.75 +2.00 12,215 30,451 +303 Hover/Click
Mar22 210910 583.00 598.25 583.00 596.50 +2.00 14,870 40,282 +3,983 Hover/Click
Apr22 210910 580.75 595.75 580.75 594.00 +2.00 2,850 14,387 -1,021 Hover/Click
May22 210910 586.50 593.50 586.50 592.00 +2.00 1,930 14,515 +276 Hover/Click
Jun22 210910 576.75 591.25 576.75 589.75 +2.00 8,294 65,291 -88 Hover/Click
Total Volume and Open Interest 504,015 877,408 -27,520  
Ethanol(CBOT)
Oct21 210910 2.207 2.207 2.207 2.207 unch        
Nov21 210910 2.207 2.207 2.207 2.207 unch        
Dec21 210910 2.207 2.207 2.207 2.207 unch        
Jan22 210910 2.137 2.137 2.137 2.137 unch        
Feb22 210910 2.137 2.137 2.137 2.137 unch        
Mar22 210910 2.137 2.137 2.137 2.137 unch        
Apr22 210910 2.137 2.137 2.137 2.137 unch        
May22 210910 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210910 67.94 69.96 67.71 69.72 +1.58 24,241 60,066 -1,249 Hover/Click
Nov21 210910 67.73 69.70 67.48 69.47 +1.55 40,586 57,110 +65 Hover/Click
Dec21 210910 67.55 69.34 67.55 69.13 +1.52 55,922 93,774 -2,644 Hover/Click
Jan22 210910 67.50 68.91 67.50 68.72 +1.48 31,718 25,236 +3,609 Hover/Click
Feb22 210910 67.26 68.49 67.26 68.33 +1.45 11,078 12,278 +1,764 Hover/Click
Mar22 210910 67.04 68.05 67.04 67.95 +1.43 10,153 29,919 +2,081 Hover/Click
Apr22 210910 67.55 67.64 67.42 67.57 +1.42 1,878 11,560 -52 Hover/Click
May22 210910 66.71 67.22 66.71 67.18 +1.40 851 7,373 +3 Hover/Click
Jun22 210910 65.00 66.81 65.00 66.77 +1.38 9,838 50,252 +197 Hover/Click
Jul22 210910 66.35 66.35 66.35 66.35 +1.36 482 3,737 +82 Hover/Click
Aug22 210910 65.94 65.94 65.94 65.94 +1.34 248 4,418 +123 Hover/Click
Sep22 210910 65.53 65.53 65.53 65.53 +1.33 1,220 9,385 +35 Hover/Click
Oct22 210910 65.14 65.14 65.14 65.14 +1.31 92 4,264 +55 Hover/Click
Nov22 210910 64.77 64.77 64.77 64.77 +1.31 122 5,956 +35 Hover/Click
Dec22 210910 64.05 64.43 64.02 64.42 +1.29 12,544 83,289 -2,178 Hover/Click
Jan23 210910 64.02 64.02 64.02 64.02 +1.27 754 2,295 +439 Hover/Click
Total Volume and Open Interest 203,864 536,240 +2,696  
US Dollar Index(ICE) Weekly Monthly
Sep21 210910 92.525 92.650 92.330 92.590 +0.110 27,723 19,057 -10,831 Hover/Click
Dec21 210910 92.515 92.650 92.315 92.575 +0.100 14,373 24,718 +8,702 Hover/Click
Mar22 210910 92.375 92.535 92.360 92.510 +0.100 13 465 +6 Hover/Click
Total Volume and Open Interest 42,109 44,245 -2,123  
Australian Dollar(CME) Weekly Monthly
Sep21 210910 73.72 74.09 73.49 73.65 -0.07 198,172 88,379 -63,149 Hover/Click
Dec21 210910 73.75 74.13 73.52 73.67 -0.07 137,264 111,938 +90,781 Hover/Click
Mar22 210910 73.85 74.14 73.60 73.71 -0.08 37 79 +16 Hover/Click
Total Volume and Open Interest 335,634 201,120 +27,636  
British Pound(CME) Weekly Monthly
Sep21 210910 138.41 138.88 138.28 138.45 +0.07 147,382 119,919 -49,058 Hover/Click
Dec21 210910 138.42 138.90 138.28 138.47 +0.07 97,663 86,701 +55,771 Hover/Click
Mar22 210910 138.76 138.91 138.51 138.51 +0.08 3 266 -3 Hover/Click
Total Volume and Open Interest 245,427 208,061 +6,672  
Canadian Dollar(CME) Weekly Monthly
Sep21 210910 78.95 79.48 78.72 79.00 -0.06 137,529 106,816 -32,517 Hover/Click
Dec21 210910 78.95 79.47 78.76 78.99 -0.06 64,354 59,645 +30,725 Hover/Click
Mar22 210910 78.95 79.45 78.81 78.99 -0.07 74 1,087 +22 Hover/Click
Jun22 210910 78.96 79.38 78.82 78.96 -0.07 1 182 +1 Hover/Click
Total Volume and Open Interest 202,263 168,732 -1,774  
Japanese Yen(CME) Weekly Monthly
Sep21 210910 91.13 91.16 90.92 90.99 -0.18 173,515 108,702 -48,347 Hover/Click
Dec21 210910 91.19 91.23 90.98 91.05 -0.18 117,599 117,473 +70,704 Hover/Click
Mar22 210910 91.22 91.22 91.11 91.15 -0.19 53 343 +46 Hover/Click
Total Volume and Open Interest 291,258 226,837 +22,402  
Swiss Franc(CME) Weekly Monthly
Sep21 210910 109.08 109.29 108.88 108.95 -0.13 40,955 25,266 -8,422 Hover/Click
Dec21 210910 109.37 109.53 109.12 109.19 -0.13 26,067 25,607 +14,836 Hover/Click
Mar22 210910 109.65 109.73 109.47 109.47 -0.13 1 80 +1 Hover/Click
Total Volume and Open Interest 67,023 50,988 +6,415  
EuroFX(CME) Weekly Monthly
Sep21 210910 118.26 118.51 118.10 118.15 -0.16 504,047 303,206 -228,423 Hover/Click
Dec21 210910 118.44 118.73 118.31 118.36 -0.16 404,471 414,224 +262,471 Hover/Click
Mar22 210910 118.67 118.97 118.60 118.62 -0.15 840 11,085 +542 Hover/Click
Total Volume and Open Interest 909,836 731,336 +34,602  
Mexican Peso(CME) Weekly Monthly
Sep21 210910 501.38 503.75 501.25 503.25 +2.00 131,797 71,553 -71,146 Hover/Click
Dec21 210910 495.38 497.75 495.25 497.13 +1.88 107,167 118,951 +81,132 Hover/Click
Total Volume and Open Interest 238,965 190,526 +9,986  
Brazilian Real(CME) Weekly Monthly
Oct21 210910 191.95 193.25 189.20 189.80 +1.85 8,619 24,690 +522  
Nov21 210910 191.00 192.30 188.30 188.95 +1.90 232 593 -29  
Dec21 210910 190.75 191.15 187.20 187.80 +1.80 23 645 +2 Hover/Click
Jan22 210910 186.60 189.75 186.60 186.60 +1.70        
Total Volume and Open Interest 8,874 25,928 +495  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210910 164~300 164~300 164~010 164~090 -0~270 1,463 15,896 -771 Hover/Click
Dec21 210910 163~160 163~190 162~140 162~230 -0~270 317,540 1,202,540 +6,898 Hover/Click
Mar22 210910 162~080 162~080 162~080 162~080 -0~270 0 1 +0 Hover/Click
Total Volume and Open Interest 319,003 1,218,437 +6,127  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210910 134~015 134~030 133~225 133~245 -0~105 8,229 52,681 -3,128 Hover/Click
Dec21 210910 133~145 133~160 133~020 133~050 -0~110 1,334,163 3,848,813 -201 Hover/Click
Mar22 210910 133~000 133~000 132~110 132~210 -0~110 4 11 -2 Hover/Click
Total Volume and Open Interest 1,342,396 3,901,505 -3,331  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210910 124~046 124~052 123~312 124~014 -0~036 16,751 34,451 -12,533 Hover/Click
Dec21 210910 123~206 123~220 123~154 123~174 -0~042 657,017 3,410,106 +7,738 Hover/Click
Mar22 210910 123~024 123~024 123~024 123~024 -0~042       Hover/Click
Total Volume and Open Interest 673,768 3,444,557 -4,795  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210910 110~102 110~103 110~100 110~101 -0~001 7,393 24,440 -2,188 Hover/Click
Dec21 210910 110~047 110~051 110~044 110~046 -0~001 159,722 1,915,644 -8,798 Hover/Click
Mar22 210910 110~046 110~046 110~046 110~046 -0~001       Hover/Click
Total Volume and Open Interest 167,115 1,940,084 -10,986  
Eurodollars(CME) Weekly Monthly
Sep21 210910 99.880 99.882 99.880 99.882 +0.003 86,214 994,064 -4,049  
Dec21 210910 99.820 99.825 99.820 99.825 +0.005 76,235 1,115,354 +4,518  
Mar22 210910 99.850 99.855 99.850 99.855 +0.005 70,721 974,768 -4,273  
Jun22 210910 99.815 99.815 99.805 99.810 unch 64,574 813,242 +2,824  
Sep22 210910 99.725 99.730 99.715 99.720 -0.005 98,306 850,148 -14,572  
Dec22 210910 99.575 99.580 99.560 99.565 -0.010 93,896 1,045,027 +4,745  
Mar23 210910 99.475 99.480 99.460 99.465 -0.010 62,569 987,184 -1,092  
Jun23 210910 99.345 99.345 99.320 99.330 -0.015 62,639 721,971 +1,908  
Sep23 210910 99.130 99.135 99.105 99.115 -0.015 76,406 783,196 +2,011  
Dec23 210910 99.010 99.020 98.985 98.990 -0.025 94,218 1,015,746 +9,853  
Mar24 210910 98.905 98.910 98.870 98.880 -0.030 55,335 373,818 +1,577  
Jun24 210910 98.810 98.815 98.770 98.775 -0.040 57,832 406,331 -5,853  
Sep24 210910 98.725 98.730 98.685 98.690 -0.040 75,120 405,850 -7,003  
Dec24 210910 98.640 98.650 98.595 98.605 -0.045 64,256 940,401 +1,277  
Mar25 210910 98.590 98.600 98.540 98.550 -0.050 25,361 337,550 +732  
Jun25 210910 98.535 98.540 98.480 98.490 -0.055 25,119 195,063 +1,470  
Sep25 210910 98.475 98.490 98.425 98.435 -0.055 28,942 185,806 +3,332  
Dec25 210910 98.415 98.425 98.360 98.370 -0.055 22,048 180,153 -1,692  
Total Volume and Open Interest 1,227,747 12,815,185 +12,825  
Ultra T-Bond(CBOT)
Sep21 210910 200~02 200~09 198~16 198~29 -1~13 2,909 19,486 -2,379  
Dec21 210910 198~09 198~14 196~20 197~02 -1~13 145,166 1,229,190 -4,318  
Mar22 210910 197~02 197~02 197~02 197~02 -1~13        
Total Volume and Open Interest 148,075 1,248,676 -6,697  
Ultra 10-Yr T-Note(CBOT)
Sep21 210910 150~000 150~000 149~100 149~155 -0~175 3,573 16,067 -2,488  
Dec21 210910 148~020 148~045 147~135 147~190 -0~175 289,025 1,433,960 +5,516  
Mar22 210910 147~190 147~190 147~190 147~190 -0~175        
Total Volume and Open Interest 292,598 1,450,027 +3,028  
30 Day Federal Funds(CBOT)
Sep21 210910 99.923 99.923 99.920 99.920 -0.005 759 94,408 -547  
Oct21 210910 99.925 99.930 99.920 99.925 -0.005 1,191 92,353 +441  
Nov21 210910 99.925 99.925 99.920 99.920 -0.005 1,201 92,684 +105  
Dec21 210910 99.920 99.925 99.915 99.920 -0.005 1,370 64,337 +169  
Jan22 210910 99.925 99.925 99.920 99.920 -0.005 1,930 90,346 -289  
Feb22 210910 99.920 99.920 99.915 99.915 -0.005 4,313 87,963 -804  
Total Volume and Open Interest 42,394 998,923 +3,772  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210909 151.86 151.94 151.85 151.90 +0.04 2,898 9,017 +1,992 Hover/Click
Mar22 210909 151.90 151.90 151.90 151.90 +0.04       Hover/Click
Jun22 210909 151.90 151.90 151.90 151.90 +0.04       Hover/Click
Total Volume and Open Interest 6,097 18,292 +126  
Euro-Buxl(EUREX)
Dec21 210910 210.18 210.34 208.14 208.76 -0.94 84,421 338,002 -14,798  
Mar22 210910 207.36 207.42 206.82 207.06 -0.94 0 1 +0  
Jun22 210910 205.86 205.86 205.86 205.86 -0.94        
Total Volume and Open Interest 101,019 338,003    
Euro-Bund(EUREX) Weekly Monthly
Dec21 210910 172.44 172.46 171.71 171.88 -0.40 666,193 1,618,775 -11,759 Hover/Click
Mar22 210910 173.90 173.90 173.76 173.76 -0.36 13 18 +6 Hover/Click
Jun22 210910 171.22 171.22 171.22 171.22 -0.40       Hover/Click
Total Volume and Open Interest 675,515 1,618,793    
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210910 135.63 135.65 135.42 135.48 -0.15 441,403 1,397,854 -28,491 Hover/Click
Mar22 210910 136.38 136.38 136.38 136.38 -0.15 0 1 +0 Hover/Click
Jun22 210910 135.28 135.28 135.28 135.28 -0.15       Hover/Click
Total Volume and Open Interest 462,141 1,397,855    
Euro-Schatz(EUREX)
Dec21 210910 112.26 112.27 112.24 112.25 -0.01 219,571 1,236,789 -83,211  
Mar22 210910 112.26 112.26 112.26 112.26 -0.01        
Jun22 210910 112.86 112.86 112.86 112.86 -0.01        
Total Volume and Open Interest 231,897 1,236,789    
3-Mth Euribor(EUREX)
Sep21 210910 100.540 100.540 100.540 100.540 unch 0 1,541 -50  
Dec21 210910 100.540 100.540 100.540 100.540 unch 150 1,031 +150  
Mar22 210910 100.515 100.515 100.515 100.515 -0.005 0 878 +0  
Total Volume and Open Interest 440 4,730 +159  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210910 129~04 129~05 128~29 129~02 -0~02 2,847 2,602 -1,408 Hover/Click
Dec21 210910 128~03 128~06 127~26 128~01 -0~02 256,927 746,678 +5,075 Hover/Click
Total Volume and Open Interest 259,774 749,287 +3,667  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210910 99.94 99.94 99.93 99.93 -0.01 29,114 471,285 +335  
Dec21 210910 99.88 99.89 99.88 99.88 unch 64,686 498,144 +14,042  
Mar22 210910 99.68 99.69 99.68 99.68 unch 53,717 445,684 +813  
Jun22 210910 99.57 99.58 99.57 99.58 +0.01 77,914 307,961 -11,848  
Sep22 210910 99.51 99.51 99.50 99.50 +0.00 55,769 379,905 -2,154  
Dec22 210910 99.46 99.47 99.44 99.46 +0.01 78,568 459,778 -604  
Total Volume and Open Interest 644,538 4,631,687 -3,299  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210910 100.545 100.545 100.540 100.540 -0.005 20,490 381,849 -2,410  
Dec21 210910 100.535 100.540 100.535 100.535 -0.005 40,287 437,285 +8,587  
Mar22 210910 100.520 100.520 100.515 100.515 -0.005 64,641 298,172 +4,513  
Total Volume and Open Interest 665,088 4,307,082 -1,707  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210909 99.99 99.99 99.99 99.99 unch 8,000 103,704 -5,315  
Dec21 210910 99.98 99.98 99.97 99.98 unch 9,607 125,617 +414  
Mar22 210910 99.95 99.95 99.94 99.95 unch 12,048 141,884 +647  
Jun22 210910 99.89 99.90 99.89 99.90 unch 1,267 164,675 -495  
Sep22 210910 99.80 99.82 99.80 99.82 +0.02 3,480 126,891 -202  
Dec22 210910 99.67 99.69 99.67 99.69 +0.02 7,674 99,921 +1,711  
Mar23 210910 99.54 99.57 99.54 99.57 +0.03 14,216 56,218 +4,035  
Jun23 210910 99.41 99.45 99.41 99.44 +0.03 7,312 44,316 -1,233  
Sep23 210910 99.28 99.34 99.28 99.34 +0.05 4,844 12,236 +3,349  
Dec23 210910 99.17 99.22 99.17 99.22 +0.05 50 2,115 +10  
Total Volume and Open Interest 62,781 876,590 +6,831  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210910 98.76 98.80 98.74 98.80 +0.05 150,160 1,303,118 -8,810  
Dec21 210910 98.71 98.75 98.69 98.75 +0.05 12,624 29,344 +8,706  
Total Volume and Open Interest 162,784 1,332,462 -104  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210910 99.70 99.72 99.70 99.72 +0.03 127,196 834,576 -6,391  
Dec21 210910 99.57 99.60 99.57 99.60 +0.03 10,356 60,179 +3,539  
Total Volume and Open Interest 137,552 894,755 -2,852  
Gold(CMX) Weekly Monthly
Oct21 210910 1794.4 1803.7 1786.5 1789.9 -7.9 3,913 39,150 +678 Hover/Click
Dec21 210910 1796.2 1806.0 1788.2 1792.1 -7.9 161,258 412,617 -4,810 Hover/Click
Feb22 210910 1797.9 1807.8 1790.4 1794.2 -7.9 2,032 27,039 +846 Hover/Click
Apr22 210910 1807.0 1808.0 1794.0 1795.9 -8.0 1,358 12,969 -541 Hover/Click
Jun22 210910 1810.0 1810.0 1794.8 1797.5 -7.9 1,213 6,785 +228 Hover/Click
Aug22 210910 1806.0 1808.5 1798.0 1798.9 -7.9 36 1,534 +6 Hover/Click
Oct22 210910 1813.1 1813.1 1800.3 1800.3 -7.8 3 365 +0 Hover/Click
Dec22 210910 1805.4 1809.0 1801.5 1801.5 -7.8 22 2,479 -3 Hover/Click
Feb23 210910 1804.5 1804.5 1804.5 1804.5 -7.8       Hover/Click
Apr23 210910 1807.7 1807.7 1807.7 1807.7 -7.8       Hover/Click
Jun23 210910 1810.9 1810.9 1810.9 1810.9 -7.8 0 9 +0 Hover/Click
Total Volume and Open Interest 169,914 503,186 -3,586  
Silver(CMX) Weekly Monthly
Sep21 210910 2413.5 2413.5 2385.5 2385.5 -27.8 105 351 -100 Hover/Click
Dec21 210910 2410.0 2434.5 2376.0 2390.0 -27.7 45,432 122,536 -405 Hover/Click
Mar22 210910 2414.5 2438.0 2382.0 2394.9 -27.7 1,057 9,347 +155 Hover/Click
May22 210910 2437.0 2437.0 2390.0 2398.0 -27.6 330 2,327 +50 Hover/Click
Jul22 210910 2431.5 2435.0 2390.0 2400.7 -27.5 227 721 +55 Hover/Click
Sep22 210910 2405.0 2405.0 2402.9 2402.9 -27.4 29 321 +6 Hover/Click
Dec22 210910 2429.0 2429.0 2408.8 2408.8 -27.4 2 224 +0 Hover/Click
Total Volume and Open Interest 47,842 138,942 -245  
Platinum(NYMEX) Weekly Monthly
Oct21 210910 972.0 981.5 942.7 956.5 -18.0 16,849 54,217 +203 Hover/Click
Jan22 210910 974.1 984.4 945.9 959.6 -17.9 3,450 16,081 +1,699 Hover/Click
Apr22 210910 976.3 985.1 949.1 961.9 -17.8 54 485 +20 Hover/Click
Jul22 210910 960.6 964.5 959.0 964.5 -17.9 22 63 -5 Hover/Click
Total Volume and Open Interest 20,418 70,924 +1,900  
Palladium(NYMEX) Weekly Monthly
Sep21 210910 2204.00 2204.00 2123.00 2123.00 -16.80 12 15 -2 Hover/Click
Dec21 210910 2170.00 2214.50 2116.00 2126.30 -16.50 3,849 8,467 +3 Hover/Click
Mar22 210910 2212.50 2212.50 2130.30 2130.30 -16.90 112 124 +90 Hover/Click
Total Volume and Open Interest 3,973 8,613 +91  
Copper(CMX) Weekly Monthly
Sep21 210910 427.55 446.20 427.55 444.80 +16.45 929 3,704 -518 Hover/Click
Dec21 210910 428.00 446.90 427.30 445.20 +16.65 51,081 118,566 -1,334 Hover/Click
Mar22 210910 427.80 445.45 426.90 444.35 +16.15 5,330 39,175 +604 Hover/Click
May22 210910 428.85 444.45 427.20 443.55 +15.85 2,072 11,917 -99 Hover/Click
Jul22 210910 430.10 442.75 426.40 442.75 +15.70 994 4,237 -360 Hover/Click
Total Volume and Open Interest 61,602 188,559 -1,820  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210910 34872 35113 34598 34607 -263 189,641 102,657 -1,453 Hover/Click
Dec21 210910 34751 34997 34481 34491 -262 5,886 6,121 +3,463 Hover/Click
Mar22 210910 34550 34836 34367 34367 -274 1 12 +1 Hover/Click
Jun22 210910 34252 34687 34252 34252 -273 0 1 +0 Hover/Click
Total Volume and Open Interest 195,528 108,791 +2,011  
S & P 500(CME) Weekly Monthly
Sep21 210910 4458.25 4458.25 4458.25 4458.25 -34.00 1,646 46,582 +1,015  
Dec21 210910 4449.00 4504.00 4449.00 4449.00 -34.00        
Mar22 210910 1164.60 1164.60 1164.60 1164.60 -33.70        
Jun22 210910 1153.50 1153.50 1153.50 1153.50 -34.70        
Total Volume and Open Interest 1,646 46,656 +1,015  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210910 4491.25 4518.25 4456.50 4458.25 -34.00 1,606,757 2,505,731 -70,911 Hover/Click
Dec21 210910 4482.00 4509.25 4447.25 4449.00 -34.00 165,402 277,183 +74,796 Hover/Click
Mar22 210910 4472.75 4501.25 4440.25 4441.50 -33.50 274 2,246 -13 Hover/Click
Jun22 210910 4446.50 4480.25 4430.25 4430.25 -34.75 0 45,885 +0 Hover/Click
Total Volume and Open Interest 1,772,433 2,831,427 +3,872  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210910 15561.00 15668.00 15433.50 15441.50 -117.25 559,402 223,945 -382 Hover/Click
Dec21 210910 15553.50 15660.00 15425.75 15434.00 -116.75 16,150 13,267 +3,358 Hover/Click
Mar22 210910 15572.00 15652.25 15429.75 15429.75 -116.75 54 82 -2 Hover/Click
Total Volume and Open Interest 575,606 237,303 +2,974  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210910 2712.60 2728.50 2684.60 2685.40 -26.20 8,883 42,724 +43 Hover/Click
Dec21 210910 2706.20 2723.40 2678.20 2679.20 -26.30 128 157 +108 Hover/Click
Mar22 210910 2697.70 2697.70 2697.70 2697.70 -25.80       Hover/Click
Total Volume and Open Interest 9,011 42,881 +151  
Volatility Index(CBOE)
Sep21 210910 19.50 20.70 18.10 20.62 +1.25 80,284 72,873 -10,874  
Oct21 210910 21.30 22.20 20.45 22.15 +0.80 68,992 141,837 +4,675  
Nov21 210910 22.37 22.88 21.70 22.85 +0.42 19,197 44,964 +1,399  
Dec21 210910 22.85 23.27 22.30 23.20 +0.31 8,970 26,808 +724  
Total Volume and Open Interest 188,396 321,196 -2,234  
S & P 600(CME)
Sep21 210910 1327.20 1327.20 1327.20 1327.20 -14.50        
Dec21 210910 1328.00 1328.00 1328.00 1328.00 -14.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210910 2250.00 2270.80 2226.60 2227.80 -22.90 200,656 449,189 +2,357 Hover/Click
Dec21 210910 2245.90 2266.00 2221.50 2222.70 -23.30 12,773 16,647 +9,612 Hover/Click
Mar22 210910 2218.60 2256.60 2218.60 2218.60 -22.40 0 1 +0 Hover/Click
Total Volume and Open Interest 213,429 465,837 +11,969  
Nikkei 225(CME)
Dec21 210910 29950 30390 29885 29970 -15 10,361 19,474 +4,835  
Mar22 210910 29990 30345 29990 29990 +150        
Total Volume and Open Interest 20,506 27,274 +881  
Nikkei 225(SGX) Weekly Monthly
Dec21 210909 29835 30075 29675 29820 -115 87,920 75,073 +44,605  
Mar22 210909 29790 29790 29790 29790 -120 0 623 +0  
Jun22 210909 29600 29600 29600 29600 -115 168 3,026 -84  
Total Volume and Open Interest 226,223 225,912 +33,178  
Nikkei 225 Mini(JPX)
Dec21 210910 29930 30225 29845 30160 +360 273,466 111,155 +22,917  
Mar22 210909 29700 30005 29500 29740 -130 2,232 4,381 +286  
Jun22 210909 29530 29770 29435 29520 -120 172 955 +13  
Total Volume and Open Interest 669,550 419,622 +34,309  
Nikkei 225(JPX)
Dec21 210910 29930 30220 29850 30160 +360 50,812 195,402 +36,842  
Mar22 210910 29860 30160 29800 30090 +350 243 4,950 +835  
Jun22 210910 29640 29880 29640 29880 +360 0 4,980 +0  
Total Volume and Open Interest 110,155 359,873 -5,890  
Nikkei 225(CME) Yen
Dec21 210910 29900 30350 29845 29935 -10 35,579 31,537 +4,172  
Mar22 210910 30110 30285 29830 29885 +5        
Jun22 210910 29680 29680 29680 29680 +105        
Total Volume and Open Interest 80,207 60,587 -1,959  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210910 29940 29940 29940 29940 -10        
Mar22 210910 29890 29890 29890 29890 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210910 6700.5 6722.0 6637.0 6663.0 -21.5 78,697 267,344 -1,180  
Oct21 210910 6682.0 6705.0 6625.0 6647.5 -21.5 8,780 19,000 +1,524  
Nov21 210910 6640.5 6640.5 6640.5 6640.5 -21.5        
Dec21 210910 6630.5 6630.5 6630.5 6630.5 -21.5 17 28,560 -4  
Mar22 210910 6614.0 6614.0 6614.0 6614.0 -21.5        
Jun22 210910 6473.5 6473.5 6473.5 6473.5 -21.5        
Total Volume and Open Interest 87,494 324,409 +340  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210910 25630 26174 25617 26141 +495 102,848 99,095 +1,843  
Oct21 210910 25625 26162 25613 26143 +503 581 598 +89  
Total Volume and Open Interest 103,552 106,271 +1,937  
DAX(EUREX) Weekly Monthly
Sep21 210910 15588.0 15702.0 15546.0 15602.0 -24.0 121,041 90,471 +11,022  
Dec21 210910 15571.0 15677.0 15529.0 15578.0 -23.0 1,621 2,402 +1,098  
Mar22 210910 15559.0 15559.0 15559.0 15559.0 -23.0 0 55 +0  
Total Volume and Open Interest 122,662 92,928 +12,120  
Mini-DAX(EUREX)
Sep21 210910 15577.0 15702.0 15546.0 15602.0 -24.0 80,229 27,360 +7,167  
Dec21 210910 15539.0 15675.0 15528.0 15578.0 -23.0 1,900 2,080 +1,399  
Mar22 210910 15533.0 15559.0 15533.0 15559.0 -23.0 8 22 +4  
Total Volume and Open Interest 82,137 29,462 +8,570  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210910 4168 4205 4153 4167 -9 959,028 3,075,499 +62,290  
Dec21 210910 4134 4176 4124 4138 -10 131,752 475,419 +50,172  
Mar22 210910 4122 4122 4122 4122 -9 25 7,710 -15  
Total Volume and Open Interest 1,090,807 3,576,155 +112,449  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210910 12124 12157 12029 12059 -79 40,255 147,968 +4,083  
Dec21 210910 12103 12124 11999 12029 -79 4,360 7,381 +4,117  
Mar22 210910 11910 11910 11910 11910 -78 17 76 +16  
Total Volume and Open Interest 44,632 155,425 +8,216  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210910 7005.50 7057.50 7001.00 7027.00 +3.50 112,977 603,477 -4,697  
Dec21 210910 7002.00 7023.00 6976.00 6995.00 +4.00 5,719 22,381 +5,165  
Mar22 210910 6924.00 6924.00 6924.00 6924.00 +4.00 15 83 +14  
Total Volume and Open Interest 118,717 625,958 +488  
SPI 200(SFE) Weekly Monthly
Sep21 210910 7346.0 7431.0 7340.0 7396.0 +30.0 38,546 286,959 -853  
Dec21 210910 7328.0 7396.0 7316.0 7366.0 +30.0 291 504 +212  
Mar22 210910 7299.0 7299.0 7299.0 7299.0 +30.0 0 267 +0  
Total Volume and Open Interest 38,837 287,730 -641  
FTSE MIB(ISE)
Sep21 210910 25940.00 25985.00 25605.00 25685.00 -219.00 21,512 88,401 -374  
Dec21 210910 25585.00 25605.00 25225.00 25298.00 -224.00 371 1,892 +187  
Mar22 210910 25083.00 25083.00 25083.00 25083.00 -234.00 0 7 +0  
Total Volume and Open Interest 21,883 90,300 -187  
KOSPI 200(KFE)
Dec21 210910 407.55 409.75 406.20 408.20 +1.75 42,069 223,141 +56,001  
Mar22 210910 404.45 406.10 402.95 405.00 +1.75 462 7,758 +735  
Jun22 210910 404.75 404.75 404.75 404.75 unch 0 6,067 +49  
Total Volume and Open Interest 283,196 343,275 -8,924  
GSCI(CME) Weekly Monthly
Sep21 210910 531.95 532.75 531.30 531.60 +8.05 150 1,485 -144  
Oct21 210910 531.75 531.75 529.80 530.00 +7.85 147 206 +136  
Nov21 210910 532.00 532.00 532.00 532.00 +11.85        
Total Volume and Open Interest 297 1,691 -8  
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!!!