Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210913 1271.75 1272.50 1271.75 1272.50 -2.75 175 96 -61 Hover/Click
Nov21 210913 1290.00 1294.25 1277.00 1284.75 -1.75 84,691 350,904 -4,484 Hover/Click
Jan22 210913 1298.25 1302.50 1285.50 1293.50 -1.25 26,578 88,365 -898 Hover/Click
Mar22 210913 1302.25 1306.50 1290.25 1298.00 -1.25 15,959 102,712 -1,785 Hover/Click
May22 210913 1307.25 1312.50 1296.75 1304.50 -1.00 8,318 53,875 +933 Hover/Click
Jul22 210913 1312.25 1315.50 1301.25 1308.50 -1.00 4,319 34,243 +450 Hover/Click
Aug22 210913 1303.50 1304.25 1293.75 1299.25 -1.25 409 2,357 +128 Hover/Click
Sep22 210913 1269.25 1277.25 1267.00 1272.25 -0.50 133 3,528 +20 Hover/Click
Nov22 210913 1258.50 1262.50 1250.50 1258.00 +0.50 2,574 21,633 +326 Hover/Click
Jan23 210913 1255.75 1258.50 1253.50 1258.50 +0.50 74 1,222 +4 Hover/Click
Mar23 210913 1248.00 1248.00 1240.50 1245.75 +0.75 30 1,879 +15 Hover/Click
May23 210913 1243.75 1243.75 1241.25 1243.75 +0.25 2 411 -2 Hover/Click
Jul23 210913 1244.75 1244.75 1243.25 1244.75 +0.50 0 147 +0 Hover/Click
Aug23 210913 1238.75 1238.75 1238.75 1238.75 +0.50 0 1 +0 Hover/Click
Total Volume and Open Interest 143,301 661,968 -5,340  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210913 342.00 345.90 341.90 344.70 +2.70 127 119 -117 Hover/Click
Oct21 210913 339.50 341.90 336.00 341.50 +2.00 13,095 40,901 -486 Hover/Click
Dec21 210913 342.30 345.60 339.10 345.20 +2.70 33,356 171,997 -1,183 Hover/Click
Jan22 210913 345.20 347.40 341.50 347.10 +2.30 11,079 37,660 +257 Hover/Click
Mar22 210913 348.70 350.50 345.10 349.80 +1.50 8,596 44,682 +7 Hover/Click
May22 210913 352.40 354.00 349.20 353.40 +1.30 4,334 25,652 +865 Hover/Click
Jul22 210913 356.90 357.70 353.20 357.30 +1.30 3,836 19,257 +832 Hover/Click
Aug22 210913 355.50 357.80 353.60 357.30 +1.00 1,297 4,404 +542 Hover/Click
Sep22 210913 355.00 355.20 351.70 355.10 +0.60 348 3,676 +132 Hover/Click
Oct22 210913 348.80 350.60 347.60 350.00 -0.40 144 3,180 +36 Hover/Click
Total Volume and Open Interest 76,822 359,594 +923  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210913 55.80 56.04 55.80 55.80 +0.06 9 115 -156 Hover/Click
Oct21 210913 56.13 56.24 55.51 55.80 +0.02 26,735 55,708 -4,875 Hover/Click
Dec21 210913 56.33 56.46 55.68 55.99 unch 66,676 159,407 -1,580 Hover/Click
Jan22 210913 56.41 56.54 55.80 56.05 -0.03 18,460 40,601 -3,199 Hover/Click
Mar22 210913 56.44 56.59 55.79 56.07 -0.08 14,589 47,395 -21 Hover/Click
May22 210913 56.42 56.57 55.79 56.08 -0.08 7,830 35,077 +1,367 Hover/Click
Jul22 210913 56.29 56.48 55.69 56.01 -0.07 5,282 27,833 +923 Hover/Click
Aug22 210913 55.72 56.11 55.39 55.68 -0.07 932 3,771 +249 Hover/Click
Sep22 210913 55.26 55.63 55.01 55.29 unch 658 2,813 +97 Hover/Click
Oct22 210913 54.74 55.06 54.49 54.86 +0.09 412 3,484 +100 Hover/Click
Total Volume and Open Interest 142,862 391,888 -6,637  
Canola(WCE) Weekly Monthly
Nov21 210913 853.7 864.6 851.8 861.7 +8.0 17,800 100,784 -3,337 Hover/Click
Jan22 210913 847.4 855.5 842.8 852.8 +9.0 10,217 59,484 +186 Hover/Click
Mar22 210913 834.1 843.5 831.1 841.0 +8.8 5,683 25,801 +703 Hover/Click
May22 210913 820.0 829.9 817.8 827.4 +9.6 4,255 12,040 -1,164 Hover/Click
Jul22 210913 799.2 809.6 798.6 807.2 +9.4 2,803 9,778 +683 Hover/Click
Total Volume and Open Interest 40,931 210,085 -2,768  
Corn(CBOT) Weekly Monthly
Sep21 210913 503.50 503.50 493.00 496.75 -6.00 164 604 -111 Hover/Click
Dec21 210913 517.50 519.75 507.50 513.25 -4.25 173,940 756,493 -11,645 Hover/Click
Mar22 210913 526.50 528.75 516.75 522.00 -4.50 66,765 244,973 +2,899 Hover/Click
May22 210913 531.50 532.75 522.00 527.25 -4.25 38,244 142,140 +4,001 Hover/Click
Jul22 210913 530.25 532.25 522.00 526.50 -4.50 22,218 104,464 +2,564 Hover/Click
Sep22 210913 503.50 505.25 499.00 501.00 -2.00 4,276 38,925 -466 Hover/Click
Dec22 210913 500.50 503.25 497.00 498.50 -2.75 8,827 86,135 +362 Hover/Click
Mar23 210913 506.75 509.50 504.00 505.00 -2.75 138 3,329 +11 Hover/Click
May23 210913 508.75 512.25 508.00 508.75 -2.00 2 429 +1 Hover/Click
Jul23 210913 510.00 514.00 509.50 510.75 -1.75 115 1,727 +66 Hover/Click
Total Volume and Open Interest 314,785 1,384,757 -2,281  
Wheat(CBOT) Weekly Monthly
Sep21 210913 671.50 674.50 671.50 674.50 -0.50 113 91 -59 Hover/Click
Dec21 210913 690.00 690.00 679.00 687.00 -1.50 67,217 216,403 -1,204 Hover/Click
Mar22 210913 699.50 700.25 689.75 697.00 -2.25 23,866 71,321 -48 Hover/Click
May22 210913 705.75 706.00 695.50 702.25 -3.00 9,473 29,265 +707 Hover/Click
Jul22 210913 689.25 691.50 681.75 690.25 +0.50 4,221 29,138 -255 Hover/Click
Sep22 210913 691.50 694.50 684.50 693.25 +1.00 578 4,503 -9 Hover/Click
Total Volume and Open Interest 106,351 368,422 -798  
Wheat(KCBT) Weekly Monthly
Sep21 210913 672.75 684.00 666.25 678.25 +2.00 19 31 -17 Hover/Click
Dec21 210913 684.75 689.25 674.50 686.25 +3.75 29,074 140,229 -2,462 Hover/Click
Mar22 210913 692.75 698.00 683.75 695.00 +3.25 11,963 59,691 -996 Hover/Click
May22 210913 697.25 702.75 689.25 700.00 +2.75 8,493 16,742 -329 Hover/Click
Jul22 210913 687.75 693.50 682.25 691.50 +2.75 1,315 12,273 -88 Hover/Click
Sep22 210913 691.00 697.00 686.00 695.25 +2.25 103 1,339 +22 Hover/Click
Dec22 210913 699.00 704.75 694.25 703.25 +2.25 163 2,493 +63 Hover/Click
Total Volume and Open Interest 51,134 233,151 -3,803  
Wheat(MGE) Weekly Monthly
Sep21 210913 881.25 881.25 881.25 881.25 -2.00 6 4 -2 Hover/Click
Dec21 210913 877.50 880.50 866.75 876.00 -2.75 12,252 48,691 +93 Hover/Click
Mar22 210913 866.00 870.50 858.00 866.50 -2.25 4,841 16,361 +828 Hover/Click
May22 210913 853.00 860.75 848.75 857.50 -2.25 2,145 4,149 +138 Hover/Click
Jul22 210913 843.75 847.75 836.50 843.75 +1.50 635 1,722 +119 Hover/Click
Sep22 210913 760.25 769.75 760.00 766.75 +6.75 183 1,274 +68 Hover/Click
Total Volume and Open Interest 20,067 72,615 +1,243  
Oats(CBOT) Weekly Monthly
Sep21 210913 502.00 503.00 492.25 492.25 +4.75 0 4 +0 Hover/Click
Dec21 210913 493.50 512.75 488.50 510.25 +17.25 610 3,972 -199 Hover/Click
Mar22 210913 490.75 510.25 487.25 508.50 +16.50 71 475 +34 Hover/Click
May22 210913 499.00 506.75 499.00 506.75 +16.00 6 95 +5 Hover/Click
Total Volume and Open Interest 691 4,636 -156  
Rough Rice(CBOT) Weekly Monthly
Sep21 210913 13.32 13.32 13.32 13.32 +0.06 91 177 +74 Hover/Click
Nov21 210913 13.48 13.60 13.46 13.55 +0.07 256 7,444 +113 Hover/Click
Jan22 210913 13.67 13.73 13.66 13.73 +0.06 2 307 +0 Hover/Click
Mar22 210913 13.78 13.91 13.78 13.91 +0.06 0 266 +0 Hover/Click
Total Volume and Open Interest 349 8,196 +187  
Live Cattle(CME) Weekly Monthly
Oct21 210913 121.980 124.330 120.850 122.285 -1.145 32,087 78,603 -9,426 Hover/Click
Dec21 210913 126.785 129.050 125.680 127.150 -1.085 33,892 102,843 +6,288 Hover/Click
Feb22 210913 130.600 133.100 129.685 130.435 -1.600 12,007 52,579 -450 Hover/Click
Apr22 210913 133.485 136.285 132.985 133.985 -1.065 6,843 46,381 +180 Hover/Click
Jun22 210913 128.600 130.700 127.885 129.100 -0.780 3,542 16,636 +125 Hover/Click
Aug22 210913 127.300 129.400 126.800 127.980 -0.670 762 4,113 -58 Hover/Click
Total Volume and Open Interest 89,377 303,002 -3,255  
Feeder Cattle(CME) Weekly Monthly
Sep21 210913 152.900 155.900 151.500 152.200 -2.050 678 2,995 -220 Hover/Click
Oct21 210913 155.600 159.485 154.785 155.450 -2.285 6,171 14,991 -1,103 Hover/Click
Nov21 210913 157.535 161.500 156.550 157.150 -1.980 6,015 9,797 +269 Hover/Click
Jan22 210913 158.000 161.630 157.050 157.250 -2.150 3,720 8,930 +57 Hover/Click
Mar22 210913 158.000 161.450 156.900 157.130 -2.320 1,435 4,261 -135 Hover/Click
Apr22 210913 159.850 162.600 158.735 158.935 -1.965 481 1,157 -68 Hover/Click
May22 210913 161.330 163.550 159.880 160.035 -2.045 150 1,143 -23 Hover/Click
Total Volume and Open Interest 18,670 43,491 -1,220  
Lean Hogs(CME) Weekly Monthly
Oct21 210913 82.680 86.030 80.700 80.780 -1.670 40,112 70,365 -7,322 Hover/Click
Dec21 210913 76.130 80.030 73.130 73.380 -2.720 27,119 87,331 +2,174 Hover/Click
Feb22 210913 79.300 82.780 76.500 76.750 -2.500 7,195 43,042 -364 Hover/Click
Apr22 210913 82.650 85.580 79.980 80.250 -2.330 4,192 31,974 +689 Hover/Click
May22 210913 84.930 88.180 83.530 83.630 -2.370 111 786 +15  
Jun22 210913 90.930 93.250 88.450 88.730 -2.020 1,356 17,513 +324 Hover/Click
Jul22 210913 90.250 92.500 88.100 88.400 -1.830 193 5,338 +17 Hover/Click
Aug22 210913 88.500 90.180 86.500 86.800 -1.700 165 3,252 +74 Hover/Click
Total Volume and Open Interest 80,459 260,555 -4,393  
Class III Milk(CME) Weekly Monthly
Sep21 210913 16.58 16.65 16.56 16.59 unch 135 4,241 +15 Hover/Click
Oct21 210913 17.38 17.60 17.25 17.50 +0.16 337 5,220 -11 Hover/Click
Nov21 210913 17.35 17.50 17.26 17.35 +0.05 94 3,641 +56 Hover/Click
Dec21 210913 17.64 17.64 17.39 17.62 +0.05 36 2,485 +27 Hover/Click
Jan22 210913 17.40 17.40 17.37 17.38 +0.01 3 1,602 -1 Hover/Click
Feb22 210913 17.45 17.48 17.32 17.36 +0.04 3 1,354 +1 Hover/Click
Mar22 210913 17.51 17.51 17.47 17.51 +0.03 3 1,215 +1 Hover/Click
Apr22 210913 17.58 17.58 17.54 17.58 +0.03 3 725 -3 Hover/Click
May22 210913 17.65 17.65 17.62 17.63 +0.03 1 749 -1 Hover/Click
Jun22 210913 17.62 17.64 17.62 17.62 unch 1 656 -1 Hover/Click
Jul22 210913 17.72 17.72 17.72 17.72 unch 0 299 +0 Hover/Click
Aug22 210913 17.78 17.78 17.78 17.78 unch 5 290 +5 Hover/Click
Sep22 210913 17.87 17.87 17.87 17.87 unch 0 246 +0 Hover/Click
Total Volume and Open Interest 621 23,299 +88  
Cocoa(ICE) Weekly Monthly
Sep21 210913 2677 2677 2677 2677 +34 0 235 -119 Hover/Click
Dec21 210913 2599 2650 2599 2637 +34 18,288 102,323 +429 Hover/Click
Mar22 210913 2628 2671 2627 2656 +28 8,415 52,937 -466 Hover/Click
May22 210913 2625 2663 2624 2649 +24 3,277 27,838 -106 Hover/Click
Jul22 210913 2612 2647 2612 2635 +23 1,146 14,235 +508 Hover/Click
Sep22 210913 2621 2628 2616 2619 +23 292 12,426 +20 Hover/Click
Dec22 210913 2614 2614 2598 2602 +23 48 15,570 +11 Hover/Click
Total Volume and Open Interest 31,466 232,923 +277  
Coffee "C"(ICE) Weekly Monthly
Sep21 210913 184.35 184.35 184.35 184.35 -1.25 2 41 -1 Hover/Click
Dec21 210913 187.40 188.45 185.20 186.80 -1.25 20,895 137,955 +138 Hover/Click
Mar22 210913 190.05 191.15 187.95 189.55 -1.20 7,651 69,797 +565 Hover/Click
May22 210913 191.20 192.15 189.05 190.65 -1.15 4,046 37,451 +1,082 Hover/Click
Jul22 210913 191.80 192.75 189.80 191.45 -1.00 1,914 12,133 -138 Hover/Click
Sep22 210913 192.30 193.15 190.55 192.00 -0.90 588 8,378 -25 Hover/Click
Total Volume and Open Interest 35,725 287,041 +1,756  
Orange Juice(ICE) Weekly Monthly
Nov21 210913 141.65 142.70 140.90 142.10 +2.00 408 10,173 -70 Hover/Click
Jan22 210913 143.15 144.15 143.00 143.75 +1.65 82 881 +2 Hover/Click
Mar22 210913 146.00 146.00 145.70 145.70 +1.30 40 425 +8 Hover/Click
May22 210913 146.65 146.65 146.65 146.65 +1.30 0 55 +0 Hover/Click
Jul22 210913 148.55 148.55 148.55 148.55 +1.30 0 1 +0 Hover/Click
Sep22 210913 150.30 150.30 150.30 150.30 +1.30       Hover/Click
Total Volume and Open Interest 530 11,538 -60  
Sugar #11(ICE) Weekly Monthly
Oct21 210913 18.81 19.02 18.57 18.98 +0.19 113,303 266,086 -40,343 Hover/Click
Mar22 210913 19.54 19.75 19.31 19.69 +0.18 91,411 335,365 +18,690 Hover/Click
May22 210913 19.09 19.32 18.92 19.26 +0.18 25,950 140,933 +1,611 Hover/Click
Jul22 210913 18.55 18.80 18.41 18.75 +0.19 17,044 103,043 +1,401 Hover/Click
Oct22 210913 18.35 18.62 18.27 18.58 +0.19 13,675 88,072 +2,126 Hover/Click
Mar23 210913 18.38 18.63 18.29 18.60 +0.20 2,187 37,222 -115 Hover/Click
May23 210913 17.30 17.48 17.28 17.48 +0.15 1,312 14,816 +184 Hover/Click
Jul23 210913 16.42 16.63 16.42 16.60 +0.13 900 19,462 +49 Hover/Click
Total Volume and Open Interest 266,714 1,027,699 -16,159  
London Cocoa(LCE) Weekly Monthly
Sep21 210913 1738 1753 1737 1738 +7 804 9,906 -484 Hover/Click
Dec21 210913 1780 1802 1778 1788 +8 6,581 93,362 +466 Hover/Click
Mar22 210913 1778 1793 1775 1781 +6 6,663 74,439 +172 Hover/Click
May22 210913 1770 1786 1770 1775 +5 3,861 41,913 +1,607 Hover/Click
Jul22 210913 1752 1761 1751 1753 +6 520 24,285 -19 Hover/Click
Sep22 210913 1739 1745 1736 1738 +4 737 29,218 +140 Hover/Click
Dec22 210913 1729 1735 1726 1727 +4 844 17,670 +32 Hover/Click
Total Volume and Open Interest 20,060 295,353 +1,941  
London Sugar(LCE) Weekly Monthly
Oct21 210913 465.00 488.90 464.50 484.70 +20.20 7,452 9,798 -2,873 Hover/Click
Dec21 210913 488.00 496.00 485.20 495.00 +7.40 6,166 31,932 -658 Hover/Click
Mar22 210913 496.70 504.50 495.00 503.50 +6.50 2,896 18,435 +769 Hover/Click
May22 210913 494.50 501.40 493.00 500.80 +6.10 893 9,317 -134 Hover/Click
Aug22 210913 486.70 493.30 485.30 493.30 +6.00 476 6,418 +8 Hover/Click
Total Volume and Open Interest 18,174 80,435 -2,955  
Cotton(ICE) Weekly Monthly
Oct21 210913 94.18 94.41 94.18 94.41 -0.82 9 236 -4 Hover/Click
Dec21 210913 93.21 93.32 92.51 92.81 -0.69 14,521 150,489 -1,919 Hover/Click
Mar22 210913 92.39 92.50 91.73 91.96 -0.77 5,246 66,731 +111 Hover/Click
May22 210913 92.00 92.01 91.41 91.60 -0.71 2,147 19,943 +135 Hover/Click
Jul22 210913 90.14 90.14 89.64 89.86 -0.55 823 15,042 +201 Hover/Click
Oct22 210913 83.67 83.76 83.20 83.76 -0.73 0 4 +0 Hover/Click
Total Volume and Open Interest 23,257 272,718 -1,173  
Lumber(CME) Weekly Monthly
Sep21 210913 514.9 530.0 500.0 505.6 -2.6 32 166 -29  
Nov21 210913 607.1 633.0 596.4 605.0 -2.6 96 1,356 -2  
Jan22 210913 628.2 642.1 615.0 630.6 +0.6 7 308 -1  
Mar22 210913 632.5 632.5 632.5 632.5 +0.6 0 28 +0  
May22 210913 667.3 667.3 667.3 667.3 -10.9 0 21 +0  
Jul22 210913 652.5 652.5 652.5 652.5 -10.9        
Sep22 210913 652.5 652.5 652.5 652.5 -10.9        
Total Volume and Open Interest 135 1,879 -32  
Crude Oil(NYM) Weekly Monthly
Oct21 210913 69.74 70.97 69.51 70.45 +0.73 556,451 275,074 -22,065 Hover/Click
Nov21 210913 69.35 70.68 69.26 70.19 +0.72 238,497 308,504 +25,114 Hover/Click
Dec21 210913 69.10 70.28 68.89 69.81 +0.68 158,884 300,149 +1,539 Hover/Click
Jan22 210913 68.56 69.83 68.50 69.37 +0.65 51,355 133,208 +4,906 Hover/Click
Feb22 210913 68.15 69.38 68.15 68.94 +0.61 35,630 68,456 -2,410 Hover/Click
Mar22 210913 67.89 68.96 67.89 68.53 +0.58 42,792 108,612 +481 Hover/Click
Apr22 210913 67.70 68.54 67.68 68.13 +0.56 8,765 46,816 -1,034 Hover/Click
May22 210913 67.49 68.10 67.26 67.73 +0.55 9,592 57,463 +682 Hover/Click
Jun22 210913 66.62 67.67 66.57 67.30 +0.53 35,903 145,897 +1,858 Hover/Click
Jul22 210913 66.63 67.10 66.55 66.87 +0.52 3,132 41,370 +556 Hover/Click
Aug22 210913 65.98 66.58 65.98 66.44 +0.50 2,016 37,304 -57 Hover/Click
Sep22 210913 66.31 66.31 65.86 66.02 +0.49 4,892 56,761 +142 Hover/Click
Oct22 210913 65.61 65.62 65.58 65.61 +0.47 1,098 22,573 +143 Hover/Click
Nov22 210913 65.24 65.24 65.22 65.22 +0.45 795 29,382 -167 Hover/Click
Dec22 210913 64.30 65.16 64.23 64.85 +0.43 39,912 188,354 +214 Hover/Click
Jan23 210913 64.20 64.92 64.20 64.42 +0.40 5,658 24,560 +1,505 Hover/Click
Total Volume and Open Interest 1,211,971 2,152,368 +10,990  
e-miNY Crude Oil(NYM)
Oct21 210913 69.675 70.975 69.500 70.450 +0.725 19,708 1,522 +75  
Nov21 210913 69.300 70.675 69.300 70.200 +0.725 1,693 457 +78  
Dec21 210913 69.000 70.250 68.950 69.800 +0.675 945 661 +59  
Jan22 210913 69.025 69.800 68.525 69.375 +0.650 59 93 +25  
Feb22 210913 69.075 69.075 68.950 68.950 +0.625 6 19 +4  
Mar22 210913 68.300 68.700 68.300 68.525 +0.575 9 36 +0  
Apr22 210913 68.425 68.425 68.125 68.125 +0.550 4 63 +0  
May22 210913 67.650 67.850 67.650 67.725 +0.550 4 47 +4  
Jun22 210913 67.300 67.300 67.300 67.300 +0.525 4 126 +4  
Jul22 210913 67.025 67.025 66.875 66.875 +0.525 3 16 +0  
Total Volume and Open Interest 22,435 3,195 +249  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210913 214.36 217.38 213.80 215.83 +1.23 57,988 105,451 -7,261 Hover/Click
Nov21 210913 213.60 217.08 213.60 215.66 +1.30 37,946 80,949 +5,627 Hover/Click
Dec21 210913 214.30 216.64 213.26 215.28 +1.32 25,534 68,728 +845 Hover/Click
Jan22 210913 213.46 216.03 212.86 214.74 +1.30 8,242 33,395 +982 Hover/Click
Feb22 210913 214.10 215.09 211.96 213.81 +1.24 3,205 15,872 +228 Hover/Click
Mar22 210913 213.03 213.64 210.51 212.33 +1.19 6,717 29,171 -651 Hover/Click
Apr22 210913 210.00 211.30 209.90 210.45 +1.14 2,825 9,285 +618 Hover/Click
May22 210913 209.94 210.10 208.43 209.20 +1.08 2,279 8,905 +429 Hover/Click
Jun22 210913 208.25 209.37 206.69 208.23 +0.99 4,806 29,729 +366 Hover/Click
Jul22 210913 207.75 208.90 207.22 207.95 +0.94 564 4,032 -92 Hover/Click
Aug22 210913 208.36 208.36 207.84 207.84 +0.90 336 2,957 -47 Hover/Click
Sep22 210913 208.33 208.33 207.84 207.84 +0.86 279 3,121 +16 Hover/Click
Oct22 210913 207.92 207.92 207.92 207.92 +0.83 123 2,809 +47 Hover/Click
Nov22 210913 207.93 207.93 207.93 207.93 +0.81 75 1,421 -5 Hover/Click
Total Volume and Open Interest 151,774 419,455 +1,116  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210913 215.70 218.22 214.70 216.09 +0.69 80,979 105,481 -9,583 Hover/Click
Nov21 210913 209.56 211.76 208.74 210.26 +0.99 69,770 86,739 +4,888 Hover/Click
Dec21 210913 205.24 207.27 204.34 205.86 +0.98 29,707 63,879 +1,214 Hover/Click
Jan22 210913 203.73 205.31 202.45 203.98 +1.01 10,162 20,809 -52 Hover/Click
Feb22 210913 203.50 204.96 202.85 203.72 +1.01 4,499 9,607 +33 Hover/Click
Mar22 210913 205.05 205.40 203.81 204.57 +0.99 3,910 14,965 -66 Hover/Click
Apr22 210913 217.04 217.10 215.61 216.17 +0.81 2,116 7,600 -90 Hover/Click
May22 210913 215.82 217.10 215.61 216.21 +0.75 1,335 5,104 +397 Hover/Click
Jun22 210913 215.28 216.29 214.08 214.95 +0.70 653 5,579 -15 Hover/Click
Jul22 210913 214.22 214.26 212.47 213.12 +0.65 199 2,992 +48 Hover/Click
Total Volume and Open Interest 203,533 330,791 -3,202  
e-miNY RBOB Gasoline(NYM)
Oct21 210913 216.09 216.09 216.09 216.09 +0.69 1 1 +1  
Nov21 210913 210.26 210.26 210.26 210.26 +0.99        
Dec21 210913 205.86 205.86 205.86 205.86 +0.98        
Jan22 210913 203.98 203.98 203.98 203.98 +1.01        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Oct21 210913 4.945 5.289 4.879 5.231 +0.293 234,848 196,841 -20,121 Hover/Click
Nov21 210913 4.987 5.326 4.920 5.273 +0.300 111,773 224,223 +5,325 Hover/Click
Dec21 210913 5.080 5.420 5.018 5.366 +0.299 41,781 91,390 -1,688 Hover/Click
Jan22 210913 5.144 5.482 5.091 5.430 +0.301 50,913 154,346 +972 Hover/Click
Feb22 210913 5.046 5.381 4.985 5.327 +0.299 26,713 58,640 +1,389 Hover/Click
Mar22 210913 4.667 5.022 4.657 4.970 +0.290 30,626 117,776 -1,454 Hover/Click
Apr22 210913 3.857 4.001 3.857 3.942 +0.088 26,454 117,166 -568 Hover/Click
May22 210913 3.744 3.862 3.744 3.814 +0.072 16,340 114,070 +281 Hover/Click
Jun22 210913 3.750 3.887 3.750 3.841 +0.071 5,316 38,876 +127 Hover/Click
Jul22 210913 3.815 3.919 3.812 3.873 +0.071 3,608 29,395 +179 Hover/Click
Aug22 210913 3.816 3.924 3.816 3.880 +0.071 2,491 32,309 +372 Hover/Click
Sep22 210913 3.793 3.909 3.793 3.865 +0.071 3,155 35,029 +480 Hover/Click
Oct22 210913 3.834 3.938 3.832 3.894 +0.072 6,268 86,344 +46 Hover/Click
Nov22 210913 3.908 3.996 3.901 3.957 +0.075 1,987 31,884 +120 Hover/Click
Dec22 210913 4.037 4.120 4.036 4.088 +0.079 1,905 25,023 +152 Hover/Click
Jan23 210913 4.115 4.205 4.115 4.171 +0.079 3,321 22,110 +59 Hover/Click
Total Volume and Open Interest 574,401 1,454,964 -13,672  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210913 72.88 73.92 72.69 73.51 +0.59 377,808 485,786 -35,839 Hover/Click
Dec21 210913 71.68 73.28 71.68 72.90 +0.64 314,254 429,600 +20,964 Hover/Click
Jan22 210913 71.60 72.64 71.40 72.28 +0.65 121,265 202,187 +10,417 Hover/Click
Feb22 210913 70.96 72.06 70.86 71.73 +0.65 65,547 109,676 +3,503 Hover/Click
Mar22 210913 70.59 71.57 70.59 71.26 +0.63 60,359 125,062 +2,738 Hover/Click
Apr22 210913 70.14 71.14 70.14 70.82 +0.60 22,003 51,617 +2,253 Hover/Click
May22 210913 69.76 70.74 69.76 70.42 +0.58 10,222 53,747 -705 Hover/Click
Jun22 210913 69.40 70.36 69.40 70.04 +0.56 48,141 172,237 +6,372 Hover/Click
Jul22 210913 69.05 69.93 69.05 69.67 +0.54 5,785 46,320 +598 Hover/Click
Aug22 210913 68.50 69.31 68.50 69.31 +0.52 3,961 34,823 -27 Hover/Click
Sep22 210913 68.84 68.95 68.84 68.95 +0.50 4,101 46,175 +452 Hover/Click
Oct22 210913 68.60 68.60 68.60 68.60 +0.49 4,439 26,758 +783 Hover/Click
Nov22 210913 68.28 68.28 68.28 68.28 +0.49 1,458 25,200 +502 Hover/Click
Dec22 210913 67.26 68.21 67.26 67.94 +0.47 55,467 181,765 -1,791 Hover/Click
Total Volume and Open Interest 1,123,850 2,322,931 +11,694  
Gas Oil(ICE) Weekly Monthly
Oct21 210913 610.00 619.75 609.25 615.00 +5.00 142,956 190,832 +7,090 Hover/Click
Nov21 210913 607.25 616.50 606.50 612.50 +5.25 74,664 155,146 +9,142 Hover/Click
Dec21 210913 602.25 612.00 602.00 608.00 +5.00 71,420 181,057 +1,828 Hover/Click
Jan22 210913 600.50 609.00 599.75 605.75 +5.25 29,739 69,848 -2,333 Hover/Click
Feb22 210913 598.00 607.25 598.00 604.00 +5.25 10,597 31,307 +856 Hover/Click
Mar22 210913 595.75 605.00 595.75 601.75 +5.25 13,313 39,983 -299 Hover/Click
Apr22 210913 594.75 602.00 594.75 599.25 +5.25 3,291 13,837 -550 Hover/Click
May22 210913 592.50 600.00 592.50 596.75 +4.75 2,102 15,012 +497 Hover/Click
Jun22 210913 589.00 597.50 589.00 594.50 +4.75 9,541 64,712 -579 Hover/Click
Jul22 210913 594.50 596.75 593.75 594.00 +4.75 609 10,706 -60 Hover/Click
Total Volume and Open Interest 402,245 870,130 -7,278  
Ethanol(CBOT)
Oct21 210913 2.207 2.207 2.207 2.207 unch        
Nov21 210913 2.207 2.207 2.207 2.207 unch        
Dec21 210913 2.207 2.207 2.207 2.207 unch        
Jan22 210913 2.137 2.137 2.137 2.137 unch        
Feb22 210913 2.137 2.137 2.137 2.137 unch        
Mar22 210913 2.137 2.137 2.137 2.137 unch        
Apr22 210913 2.137 2.137 2.137 2.137 unch        
May22 210913 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210913 69.60 70.96 69.55 70.45 +0.73 40,737 58,384 -1,682 Hover/Click
Nov21 210913 69.84 70.66 69.63 70.19 +0.72 58,602 58,739 +1,629 Hover/Click
Dec21 210913 69.58 70.26 69.27 69.81 +0.68 69,366 93,811 +37 Hover/Click
Jan22 210913 69.01 69.81 68.99 69.37 +0.65 33,358 28,337 +3,101 Hover/Click
Feb22 210913 68.75 69.31 68.66 68.94 +0.61 16,307 13,156 +878 Hover/Click
Mar22 210913 68.30 68.85 68.28 68.53 +0.58 11,201 30,310 +391 Hover/Click
Apr22 210913 68.00 68.43 67.88 68.13 +0.56 1,033 11,526 -34 Hover/Click
May22 210913 67.91 67.95 67.69 67.73 +0.55 867 7,477 +104 Hover/Click
Jun22 210913 67.15 67.66 67.05 67.30 +0.53 13,962 52,881 +2,629 Hover/Click
Jul22 210913 66.87 66.87 66.87 66.87 +0.52 258 3,860 +123 Hover/Click
Aug22 210913 66.44 66.44 66.44 66.44 +0.50 268 4,599 +181 Hover/Click
Sep22 210913 66.02 66.02 66.02 66.02 +0.49 966 9,385 +0 Hover/Click
Oct22 210913 65.61 65.61 65.61 65.61 +0.47 32 4,262 -2 Hover/Click
Nov22 210913 65.22 65.22 65.22 65.22 +0.45 11 5,945 -11 Hover/Click
Dec22 210913 65.02 65.15 64.54 64.85 +0.43 14,707 80,978 -2,311 Hover/Click
Jan23 210913 64.42 64.42 64.42 64.42 +0.40 465 2,084 -211 Hover/Click
Total Volume and Open Interest 265,970 542,299 +6,059  
US Dollar Index(ICE) Weekly Monthly
Sep21 210913 92.640 92.880 92.640 92.652 +0.063 29,162 5,481 -13,576 Hover/Click
Dec21 210913 92.600 92.880 92.550 92.650 +0.075 31,991 38,348 +13,630 Hover/Click
Mar22 210913 92.570 92.710 92.520 92.595 +0.085 268 616 +151 Hover/Click
Total Volume and Open Interest 61,421 44,450 +205  
Australian Dollar(CME) Weekly Monthly
Sep21 210913 73.57 74.09 73.37 73.60 -0.05 125,238 65,794 -22,585 Hover/Click
Dec21 210913 73.57 74.13 73.39 73.64 -0.03 75,897 151,867 +39,929 Hover/Click
Mar22 210913 73.57 74.14 73.45 73.67 -0.04 8 79 +0 Hover/Click
Total Volume and Open Interest 201,215 218,468 +17,348  
British Pound(CME) Weekly Monthly
Sep21 210913 138.42 138.88 137.98 138.34 -0.11 119,284 76,469 -43,450 Hover/Click
Dec21 210913 138.43 138.90 137.98 138.34 -0.13 95,303 124,221 +37,520 Hover/Click
Mar22 210913 138.25 138.91 138.05 138.38 -0.13 25 282 +16 Hover/Click
Total Volume and Open Interest 214,821 202,110 -5,951  
Canadian Dollar(CME) Weekly Monthly
Sep21 210913 78.84 79.12 78.78 78.95 -0.05 113,914 74,581 -32,235 Hover/Click
Dec21 210913 78.83 79.12 78.76 78.94 -0.05 79,519 92,668 +33,023 Hover/Click
Mar22 210913 78.84 79.11 78.79 78.95 -0.04 275 1,257 +170 Hover/Click
Jun22 210913 78.87 79.03 78.84 78.92 -0.04 1 181 -1 Hover/Click
Total Volume and Open Interest 193,817 169,702 +970  
Japanese Yen(CME) Weekly Monthly
Sep21 210913 90.99 91.16 90.78 90.99 unch 174,045 67,502 -41,200 Hover/Click
Dec21 210913 91.06 91.23 90.84 90.96 -0.09 145,113 176,852 +59,379 Hover/Click
Mar22 210913 91.01 91.22 90.97 91.07 -0.08 22 364 +21 Hover/Click
Total Volume and Open Interest 319,241 245,033 +18,196  
Swiss Franc(CME) Weekly Monthly
Sep21 210913 108.86 109.29 108.22 108.60 -0.35 33,558 15,455 -9,811 Hover/Click
Dec21 210913 109.13 109.53 108.44 108.60 -0.59 31,115 37,850 +12,243 Hover/Click
Mar22 210913 109.65 109.73 108.83 108.88 -0.59 0 80 +0 Hover/Click
Total Volume and Open Interest 64,673 53,420 +2,432  
EuroFX(CME) Weekly Monthly
Sep21 210913 118.13 118.14 117.70 118.04 -0.11 318,034 162,384 -140,822 Hover/Click
Dec21 210913 118.37 118.39 117.91 118.25 -0.11 264,285 558,748 +144,524 Hover/Click
Mar22 210913 118.52 118.61 118.18 118.50 -0.12 1,457 12,085 +1,000 Hover/Click
Total Volume and Open Interest 585,160 736,744 +5,408  
Mexican Peso(CME) Weekly Monthly
Sep21 210913 503.25 503.25 502.63 503.25 unch 103,028 46,827 -24,726 Hover/Click
Dec21 210913 496.75 497.75 496.13 496.75 -0.38 95,449 158,950 +39,999 Hover/Click
Total Volume and Open Interest 198,477 205,799 +15,273  
Brazilian Real(CME) Weekly Monthly
Oct21 210913 189.50 191.70 189.50 190.60 +0.80 12,918 23,805 -885  
Nov21 210913 190.05 190.80 188.80 189.75 +0.80 170 677 +84  
Dec21 210913 188.60 189.60 188.20 188.60 +0.80 184 687 +42 Hover/Click
Jan22 210913 187.40 188.30 187.40 187.40 +0.80        
Total Volume and Open Interest 13,272 25,169 -759  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210913 164~060 164~260 164~050 164~230 +0~140 269 15,828 -68 Hover/Click
Dec21 210913 162~210 163~090 162~180 163~050 +0~140 427,928 1,207,616 +5,076 Hover/Click
Mar22 210913 162~220 162~220 162~220 162~220 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 428,197 1,223,445 +5,008  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210913 133~255 133~315 133~225 133~295 +0~050 11,052 49,719 -2,962 Hover/Click
Dec21 210913 133~045 133~125 133~025 133~095 +0~045 1,408,402 3,860,219 +11,406 Hover/Click
Mar22 210913 132~160 132~160 132~160 132~160 -0~050 0 11 +0 Hover/Click
Total Volume and Open Interest 1,419,454 3,909,949 +8,444  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210913 124~014 124~050 123~316 124~030 +0~014 25,325 23,158 -11,293 Hover/Click
Dec21 210913 123~174 123~212 123~156 123~192 +0~016 733,570 3,433,210 +23,104 Hover/Click
Mar22 210913 123~042 123~042 123~042 123~042 +0~016 42 23 +23 Hover/Click
Total Volume and Open Interest 758,937 3,456,391 +11,834  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210913 110~102 110~104 110~100 110~102 +0~001 7,569 19,591 -4,849 Hover/Click
Dec21 210913 110~050 110~053 110~043 110~051 +0~003 242,738 1,892,209 -23,435 Hover/Click
Mar22 210913 110~051 110~051 110~051 110~051 +0~003       Hover/Click
Total Volume and Open Interest 250,307 1,911,800 -28,284  
Eurodollars(CME) Weekly Monthly
Sep21 210913 99.882 99.885 99.880 99.885 +0.003 163,899 950,141 -43,923  
Dec21 210913 99.820 99.830 99.820 99.825 unch 95,767 1,118,372 +3,018  
Mar22 210913 99.850 99.855 99.845 99.855 unch 48,444 965,242 -9,526  
Jun22 210913 99.810 99.815 99.805 99.810 unch 81,089 813,178 -64  
Sep22 210913 99.715 99.725 99.710 99.720 unch 116,444 864,319 +14,171  
Dec22 210913 99.560 99.575 99.555 99.570 +0.005 115,602 1,054,269 +9,242  
Mar23 210913 99.455 99.475 99.450 99.470 +0.005 77,465 979,050 -8,134  
Jun23 210913 99.330 99.345 99.310 99.335 +0.005 80,732 720,757 -1,214  
Sep23 210913 99.110 99.130 99.095 99.120 +0.005 137,189 805,757 +22,561  
Dec23 210913 98.985 99.010 98.970 99.000 +0.010 117,204 1,028,446 +12,700  
Mar24 210913 98.875 98.905 98.865 98.890 +0.010 56,043 375,455 +1,637  
Jun24 210913 98.775 98.800 98.760 98.790 +0.015 60,237 402,101 -4,230  
Sep24 210913 98.685 98.715 98.675 98.700 +0.010 75,014 417,042 +11,192  
Dec24 210913 98.600 98.635 98.590 98.615 +0.010 59,053 935,932 -4,469  
Mar25 210913 98.550 98.575 98.535 98.565 +0.015 32,356 334,088 -3,462  
Jun25 210913 98.490 98.520 98.480 98.505 +0.015 25,931 196,367 +1,304  
Sep25 210913 98.435 98.465 98.425 98.450 +0.015 37,613 192,408 +6,602  
Dec25 210913 98.370 98.400 98.360 98.385 +0.015 20,782 179,710 -443  
Total Volume and Open Interest 1,508,494 12,857,841 +42,656  
Ultra T-Bond(CBOT)
Sep21 210913 198~27 200~07 198~25 200~01 +1~04 8,935 15,959 -3,527  
Dec21 210913 197~01 198~13 196~28 198~06 +1~04 184,547 1,240,809 +11,619  
Mar22 210913 198~06 198~06 198~06 198~06 +1~04        
Total Volume and Open Interest 193,482 1,256,768 +8,092  
Ultra 10-Yr T-Note(CBOT)
Sep21 210913 149~190 149~270 149~125 149~230 +0~075 3,167 13,846 -2,221  
Dec21 210913 147~175 147~305 147~160 147~265 +0~075 304,195 1,437,648 +3,688  
Mar22 210913 147~265 147~265 147~265 147~265 +0~075        
Total Volume and Open Interest 307,362 1,451,494 +1,467  
30 Day Federal Funds(CBOT)
Sep21 210913 99.923 99.925 99.920 99.920 unch 2,383 95,067 +659  
Oct21 210913 99.925 99.930 99.920 99.925 unch 584 92,185 -168  
Nov21 210913 99.920 99.925 99.920 99.920 unch 3,329 94,187 +1,503  
Dec21 210913 99.920 99.925 99.915 99.920 unch 2,999 64,584 +247  
Jan22 210913 99.925 99.925 99.920 99.920 unch 23,631 100,860 +10,514  
Feb22 210913 99.920 99.920 99.920 99.920 +0.005 3,692 86,462 -1,501  
Total Volume and Open Interest 56,662 1,011,925 +13,002  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210913 151.81 151.85 151.65 151.84 -0.06 5,753 13,275 +4,258 Hover/Click
Mar22 210913 151.84 151.84 151.84 151.84 -0.06       Hover/Click
Jun22 210913 151.84 151.84 151.84 151.84 -0.06       Hover/Click
Total Volume and Open Interest 11,516 20,759 +2,467  
Euro-Buxl(EUREX)
Dec21 210913 208.36 208.84 207.86 208.12 -0.64 149,091 372,998 +34,996  
Mar22 210913 206.42 206.42 206.42 206.42 -0.64 69,209 53,658 +53,657  
Jun22 210913 205.22 205.22 205.22 205.22 -0.64        
Total Volume and Open Interest 218,300 426,656 +88,653  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210913 171.71 171.92 171.62 171.80 -0.08 764,118 1,624,772 +5,997 Hover/Click
Mar22 210913 173.60 173.72 173.59 173.68 -0.08 12 27 +9 Hover/Click
Jun22 210913 171.14 171.14 171.14 171.14 -0.08       Hover/Click
Total Volume and Open Interest 764,130 1,624,799 +6,006  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210913 135.43 135.51 135.40 135.48 unch 462,180 1,369,339 -28,515 Hover/Click
Mar22 210913 136.38 136.38 136.38 136.38 unch 0 1 +0 Hover/Click
Jun22 210913 135.28 135.28 135.28 135.28 unch       Hover/Click
Total Volume and Open Interest 462,180 1,369,340 -28,515  
Euro-Schatz(EUREX)
Dec21 210913 112.24 112.25 112.24 112.25 -0.00 322,629 1,268,953 +32,164  
Mar22 210913 112.26 112.26 112.26 112.26 -0.00        
Jun22 210913 112.86 112.86 112.86 112.86 -0.00        
Total Volume and Open Interest 322,629 1,268,953 +32,164  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210913 100.540 100.540 100.540 100.540 unch 0 1,031 +0  
Mar22 210913 100.515 100.515 100.515 100.515 unch 0 878 +0  
Total Volume and Open Interest 2 4,730 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210913 128~30 129~02 128~30 129~00 -0~01 0 2,602 +0 Hover/Click
Dec21 210913 127~25 128~02 127~25 127~31 -0~01 251,278 745,421 -1,257 Hover/Click
Total Volume and Open Interest 251,278 748,030 -1,257  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210913 99.94 99.94 99.93 99.94 +0.01 24,294 473,864 +2,579  
Dec21 210913 99.88 99.89 99.88 99.88 unch 62,669 511,737 +13,593  
Mar22 210913 99.68 99.68 99.68 99.68 unch 60,685 433,996 -11,688  
Jun22 210913 99.58 99.58 99.57 99.57 -0.01 63,443 303,143 -4,818  
Sep22 210913 99.50 99.51 99.50 99.50 unch 64,887 379,365 -540  
Dec22 210913 99.46 99.46 99.44 99.45 -0.01 80,916 461,244 +1,466  
Total Volume and Open Interest 670,179 4,632,688 +1,001  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210913 100.545 100.545 100.540 100.545 +0.005 21,557 380,455 -1,394  
Dec21 210913 100.540 100.540 100.535 100.535 unch 36,773 440,600 +3,315  
Mar22 210913 100.515 100.520 100.515 100.515 unch 45,100 295,184 -2,988  
Total Volume and Open Interest 816,645 4,300,067 -7,015  
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 210913 99.97 99.98 99.97 99.98 unch 6,992 128,430 +2,813  
Mar22 210913 99.95 99.95 99.94 99.95 unch 5,251 137,698 -4,186  
Jun22 210913 99.90 99.91 99.89 99.90 unch 3,402 162,997 -1,678  
Sep22 210913 99.81 99.82 99.80 99.81 -0.01 3,478 126,939 +48  
Dec22 210913 99.68 99.68 99.67 99.68 -0.01 5,985 99,907 -14  
Mar23 210913 99.56 99.56 99.56 99.56 -0.01 6,924 57,770 +1,552  
Jun23 210913 99.44 99.44 99.43 99.44 unch 4,650 43,685 -631  
Sep23 210913 99.33 99.33 99.32 99.33 -0.01 3,932 14,145 +1,909  
Dec23 210913 99.21 99.22 99.21 99.22 unch 0 2,078 -37  
Total Volume and Open Interest 41,089 867,017 -9,573  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210913 98.79 98.79 98.74 98.74 -0.06 679,664 1,057,708 -245,410  
Dec21 210913 98.74 98.74 98.70 98.70 -0.05 543,858 462,878 +433,534  
Total Volume and Open Interest 1,223,522 1,520,586 +188,124  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210913 99.72 99.74 99.71 99.73 +0.01 270,695 755,404 -79,172  
Dec21 210913 99.60 99.61 99.59 99.60 -0.00 172,752 218,075 +157,896  
Total Volume and Open Interest 443,447 973,479 +78,724  
Gold(CMX) Weekly Monthly
Oct21 210913 1787.5 1797.8 1782.3 1792.3 +2.4 6,413 38,251 -899 Hover/Click
Dec21 210913 1789.8 1800.2 1784.4 1794.4 +2.3 154,126 412,267 -350 Hover/Click
Feb22 210913 1791.3 1802.1 1786.8 1796.5 +2.3 5,864 29,675 +2,636 Hover/Click
Apr22 210913 1788.6 1803.0 1788.6 1798.3 +2.4 1,482 12,621 -348 Hover/Click
Jun22 210913 1794.5 1805.0 1792.9 1800.0 +2.5 1,734 6,494 -291 Hover/Click
Aug22 210913 1796.8 1806.0 1796.8 1801.4 +2.5 8 1,536 +2 Hover/Click
Oct22 210913 1802.7 1802.7 1802.7 1802.7 +2.4 302 665 +300 Hover/Click
Dec22 210913 1799.6 1803.8 1799.6 1803.8 +2.3 71 2,530 +51 Hover/Click
Feb23 210913 1806.8 1806.8 1806.8 1806.8 +2.3       Hover/Click
Apr23 210913 1810.0 1810.0 1810.0 1810.0 +2.3       Hover/Click
Jun23 210913 1813.2 1813.2 1813.2 1813.2 +2.3 0 9 +0 Hover/Click
Total Volume and Open Interest 170,082 504,278 +1,092  
Silver(CMX) Weekly Monthly
Sep21 210913 2369.0 2375.5 2332.5 2375.3 -10.2 104 333 -18 Hover/Click
Dec21 210913 2379.0 2389.0 2336.0 2379.6 -10.4 43,408 122,638 +102 Hover/Click
Mar22 210913 2384.5 2393.5 2341.5 2384.6 -10.3 1,103 9,810 +463 Hover/Click
May22 210913 2384.5 2388.0 2345.5 2387.7 -10.3 291 2,477 +150 Hover/Click
Jul22 210913 2380.0 2391.0 2356.5 2390.5 -10.2 15 724 +3 Hover/Click
Sep22 210913 2378.0 2392.6 2378.0 2392.6 -10.3 17 328 +7 Hover/Click
Dec22 210913 2397.0 2398.5 2378.0 2398.5 -10.3 2 225 +1 Hover/Click
Total Volume and Open Interest 45,729 139,626 +684  
Platinum(NYMEX) Weekly Monthly
Oct21 210913 951.0 958.4 942.2 957.5 +1.0 15,578 52,668 -1,549 Hover/Click
Jan22 210913 952.0 961.0 945.4 960.2 +0.6 3,445 18,055 +1,974 Hover/Click
Apr22 210913 955.2 962.4 949.4 962.4 +0.5 72 495 +10 Hover/Click
Jul22 210913 963.8 965.0 963.8 965.0 +0.5 3 65 +2 Hover/Click
Total Volume and Open Interest 19,107 71,370 +446  
Palladium(NYMEX) Weekly Monthly
Sep21 210913 2100.00 2100.00 2063.00 2076.60 -46.40 12 10 -5 Hover/Click
Dec21 210913 2122.50 2156.50 2047.00 2079.80 -46.50 3,593 8,252 -215 Hover/Click
Mar22 210913 2153.50 2153.50 2079.00 2083.50 -46.80 6 128 +4 Hover/Click
Total Volume and Open Interest 3,612 8,396 -217  
Copper(CMX) Weekly Monthly
Sep21 210913 441.45 446.70 433.55 436.35 -8.45 645 3,436 -268 Hover/Click
Dec21 210913 442.60 447.15 433.15 436.70 -8.50 42,613 116,634 -1,932 Hover/Click
Mar22 210913 441.75 445.85 432.45 435.90 -8.45 4,871 39,775 +600 Hover/Click
May22 210913 442.70 444.20 432.05 435.10 -8.45 897 11,949 +32 Hover/Click
Jul22 210913 438.75 443.00 431.80 434.20 -8.55 476 4,120 -117 Hover/Click
Total Volume and Open Interest 50,479 187,072 -1,487  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210913 34647 35113 34598 34870 +263 181,905 96,222 -6,435 Hover/Click
Dec21 210913 34530 34997 34481 34754 +263 19,672 13,321 +7,200 Hover/Click
Mar22 210913 34550 34836 34496 34635 +268 0 12 +0 Hover/Click
Jun22 210913 34518 34687 34374 34518 +266 0 1 +0 Hover/Click
Total Volume and Open Interest 201,577 109,556 +765  
S & P 500(CME) Weekly Monthly
Sep21 210913 4469.00 4469.00 4469.00 4469.00 +10.75 1,120 47,082 +500  
Dec21 210913 4459.50 4479.50 4448.00 4459.50 +10.50        
Mar22 210913 1175.20 1175.20 1175.20 1175.20 +10.60        
Jun22 210913 1164.80 1164.80 1164.80 1164.80 +11.30        
Total Volume and Open Interest 1,120 47,156 +500  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210913 4461.00 4492.75 4444.75 4469.00 +10.75 1,696,301 2,336,885 -168,846 Hover/Click
Dec21 210913 4451.75 4483.50 4434.50 4459.50 +10.50 498,307 491,102 +213,919 Hover/Click
Mar22 210913 4449.75 4475.50 4427.75 4452.00 +10.50 177 2,262 +16 Hover/Click
Jun22 210913 4441.50 4455.00 4428.00 4441.50 +11.25 0 45,885 +0 Hover/Click
Total Volume and Open Interest 2,194,785 2,876,516 +45,089  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210913 15452.50 15565.00 15350.25 15436.75 -4.75 531,288 212,007 -11,938 Hover/Click
Dec21 210913 15443.00 15557.50 15342.75 15430.00 -4.00 51,083 26,102 +12,835 Hover/Click
Mar22 210913 15447.25 15550.25 15345.00 15426.00 -3.75 40 87 +5 Hover/Click
Total Volume and Open Interest 582,411 238,205 +902  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210913 2687.30 2709.30 2683.50 2702.60 +17.20 17,726 36,565 -6,159 Hover/Click
Dec21 210913 2681.30 2703.20 2677.10 2696.70 +17.50 9,961 6,619 +6,462 Hover/Click
Mar22 210913 2714.70 2714.70 2714.70 2714.70 +17.00       Hover/Click
Total Volume and Open Interest 27,687 43,184 +303  
Volatility Index(CBOE)
Sep21 210913 20.40 20.80 19.05 19.30 -1.32 85,178 61,109 -11,764  
Oct21 210913 21.80 22.30 21.05 21.33 -0.82 84,874 150,360 +8,523  
Nov21 210913 22.60 22.97 22.16 22.39 -0.46 29,831 45,397 +433  
Dec21 210913 23.01 23.40 22.72 22.99 -0.21 8,423 27,745 +937  
Total Volume and Open Interest 216,372 320,599 -597  
S & P 600(CME)
Sep21 210913 1337.30 1337.30 1337.30 1337.30 +10.10        
Dec21 210913 1338.10 1338.10 1338.10 1338.10 +10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210913 2230.10 2249.10 2213.90 2241.10 +13.30 230,492 418,582 -30,607 Hover/Click
Dec21 210913 2225.00 2244.40 2208.70 2236.10 +13.40 66,806 58,402 +41,755 Hover/Click
Mar22 210913 2219.50 2235.00 2210.00 2231.40 +12.80 3 1 +0 Hover/Click
Total Volume and Open Interest 297,301 476,985 +11,148  
Nikkei 225(CME)
Dec21 210913 30000 30605 30000 30465 +495 7,590 20,026 +552  
Mar22 210913 30410 30555 30410 30410 +420        
Total Volume and Open Interest 7,590 20,026 -7,248  
Nikkei 225(SGX) Weekly Monthly
Dec21 210913 30135 30355 29910 30290 +470 66,645 95,194 +20,121  
Mar22 210913 30250 30250 30250 30250 +460 0 623 +0  
Jun22 210913 30055 30055 30055 30055 +455 0 3,026 +0  
Total Volume and Open Interest 153,824 218,813 -7,099  
Nikkei 225 Mini(JPX)
Dec21 210913 30100 30330 30030 30330 +170 433,678 143,237 +32,082  
Mar22 210913 30160 30295 29855 30260 +520 2,343 4,407 +26  
Jun22 210913 29995 30065 29640 30050 +530 161 930 -25  
Total Volume and Open Interest 706,480 412,238 -7,384  
Nikkei 225(JPX)
Dec21 210913 30100 30330 30040 30330 +170 45,897 211,229 +15,827  
Mar22 210913 30050 30260 29970 30260 +170 219 5,710 +760  
Jun22 210913 29830 30050 29830 30050 +170 1 4,979 -1  
Total Volume and Open Interest 73,391 362,477 +2,604  
Nikkei 225(CME) Yen
Dec21 210913 29965 30565 29955 30420 +485 39,870 37,520 +5,983  
Mar22 210913 30450 30500 30360 30360 +475        
Jun22 210913 30115 30115 30115 30115 +435        
Total Volume and Open Interest 39,870 37,520 -23,067  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210913 30420 30420 30420 30420 +480        
Mar22 210913 30360 30360 30360 30360 +470        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210913 6658.0 6722.5 6656.5 6677.0 +14.0 71,886 279,279 +11,935  
Oct21 210913 6638.5 6706.0 6638.5 6661.0 +13.5 10,704 22,432 +3,432  
Nov21 210913 6653.0 6653.0 6653.0 6653.0 +12.5        
Dec21 210913 6632.5 6687.0 6628.0 6642.5 +12.0 163 28,572 +12  
Mar22 210913 6627.0 6627.0 6627.0 6627.0 +13.0        
Jun22 210913 6485.5 6485.5 6485.5 6485.5 +12.0        
Total Volume and Open Interest 82,753 339,788 +15,379  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210913 26147 26190 25532 25785 -356 134,558 102,324 +3,229  
Oct21 210913 26159 26180 25536 25790 -353 842 722 +124  
Total Volume and Open Interest 135,640 109,649 +3,378  
DAX(EUREX) Weekly Monthly
Sep21 210913 15605.0 15787.0 15554.0 15700.0 +98.0 84,767 84,603 -5,868  
Dec21 210913 15601.0 15764.0 15537.0 15678.0 +100.0 2,497 4,269 +1,867  
Mar22 210913 15657.0 15657.0 15657.0 15657.0 +98.0 1 56 +1  
Total Volume and Open Interest 87,265 88,928 -4,000  
Mini-DAX(EUREX)
Sep21 210913 15596.0 15787.0 15556.0 15700.0 +98.0 71,312 23,668 -3,692  
Dec21 210913 15554.0 15765.0 15533.0 15678.0 +100.0 1,014 2,441 +361  
Mar22 210913 15657.0 15657.0 15657.0 15657.0 +98.0 3 21 -1  
Total Volume and Open Interest 72,329 26,130 -3,332  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210913 4167 4211 4155 4187 +20 1,100,782 3,113,862 +38,363  
Dec21 210913 4142 4181 4126 4158 +20 347,167 720,606 +245,187  
Mar22 210913 4141 4141 4141 4141 +20 10 7,718 +8  
Total Volume and Open Interest 1,447,959 3,859,713 +283,558  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210913 12052 12169 12050 12079 +20 35,371 147,533 -435  
Dec21 210913 12022 12139 12022 12049 +20 2,994 9,975 +2,594  
Mar22 210913 11930 11930 11930 11930 +20 5 80 +4  
Total Volume and Open Interest 38,370 157,588 +2,163  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210913 7035.00 7092.50 7014.50 7069.50 +42.50 165,086 593,792 -9,685  
Dec21 210913 6981.00 7060.50 6981.00 7038.00 +43.00 53,318 61,779 +39,398  
Mar22 210913 6968.50 6968.50 6968.50 6968.50 +44.50 0 83 +0  
Total Volume and Open Interest 218,404 655,671 +29,713  
SPI 200(SFE) Weekly Monthly
Sep21 210913 7394.0 7438.0 7362.0 7435.0 +39.0 68,729 287,836 +877  
Dec21 210913 7372.0 7409.0 7335.0 7405.0 +39.0 1,083 1,308 +804  
Mar22 210913 7338.0 7338.0 7338.0 7338.0 +39.0 0 267 +0  
Total Volume and Open Interest 69,812 289,411 +1,681  
FTSE MIB(ISE)
Sep21 210913 25665.00 26015.00 25665.00 25916.00 +231.00 21,758 88,712 +311  
Dec21 210913 25280.00 25635.00 25280.00 25534.00 +236.00 3,019 3,691 +1,799  
Mar22 210913 25319.00 25319.00 25319.00 25319.00 +236.00 0 7 +0  
Total Volume and Open Interest 24,777 92,410 +2,110  
KOSPI 200(KFE)
Dec21 210913 406.90 411.20 406.75 409.70 +1.50 124,035 250,129 +26,988  
Mar22 210913 403.80 407.20 403.25 406.10 +1.10 138 8,242 +484  
Jun22 210913 405.20 405.20 405.20 405.20 +0.45 0 6,067 +0  
Total Volume and Open Interest 340,546 327,955 -15,320  
GSCI(CME) Weekly Monthly
Sep21 210913 532.00 535.40 531.30 534.50 +2.90 152 1,352 -133  
Oct21 210913 532.40 534.05 529.80 533.20 +3.20 153 340 +134  
Nov21 210913 531.20 531.20 531.20 531.20 -0.80        
Total Volume and Open Interest 305 1,692 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!