Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep21 210914 1283.50 1283.50 1276.50 1276.50 +4.00 175 96 +0 Hover/Click
Nov21 210914 1285.75 1297.50 1281.00 1282.50 -2.25 84,691 350,919 +15 Hover/Click
Jan22 210914 1294.00 1306.00 1290.00 1291.75 -1.75 26,578 88,365 +0 Hover/Click
Mar22 210914 1298.50 1309.75 1295.25 1296.25 -1.75 15,959 102,712 +0 Hover/Click
May22 210914 1304.75 1315.00 1301.50 1302.75 -1.75 8,318 53,875 +0 Hover/Click
Jul22 210914 1308.00 1318.75 1305.25 1306.75 -1.75 4,319 34,243 +0 Hover/Click
Aug22 210914 1299.00 1307.75 1295.00 1297.25 -2.00 409 2,357 +0 Hover/Click
Sep22 210914 1271.75 1279.00 1266.75 1271.00 -1.25 133 3,528 +0 Hover/Click
Nov22 210914 1256.75 1265.25 1254.00 1256.25 -1.75 2,574 21,633 +0 Hover/Click
Jan23 210914 1262.00 1264.25 1255.50 1256.75 -1.75 74 1,222 +0 Hover/Click
Mar23 210914 1246.00 1251.50 1242.50 1243.50 -2.25 30 1,879 +0 Hover/Click
May23 210914 1247.00 1247.50 1241.50 1241.50 -2.25 2 411 +0 Hover/Click
Jul23 210914 1242.50 1246.25 1242.50 1242.50 -2.25 0 147 +0 Hover/Click
Aug23 210914 1236.50 1236.50 1236.50 1236.50 -2.25 0 1 +0 Hover/Click
Total Volume and Open Interest 143,301 661,983 +15  
Soybean Meal(CBOT) Weekly Monthly
Sep21 210914 341.20 341.20 341.20 341.20 -3.50 127 119 +0 Hover/Click
Oct21 210914 341.00 343.30 337.60 338.00 -3.50 13,095 40,878 -23 Hover/Click
Dec21 210914 345.20 347.30 341.50 341.80 -3.40 33,356 171,996 -1 Hover/Click
Jan22 210914 346.60 349.20 343.80 344.20 -2.90 11,079 37,660 +0 Hover/Click
Mar22 210914 349.50 351.80 346.70 347.20 -2.60 8,596 44,682 +0 Hover/Click
May22 210914 352.90 355.30 350.50 350.90 -2.50 4,334 25,652 +0 Hover/Click
Jul22 210914 356.70 359.00 354.30 354.80 -2.50 3,836 19,257 +0 Hover/Click
Aug22 210914 358.40 358.80 354.20 354.50 -2.80 1,297 4,404 +0 Hover/Click
Sep22 210914 355.70 356.00 351.80 352.60 -2.50 348 3,676 +0 Hover/Click
Oct22 210914 349.10 350.30 346.80 347.40 -2.60 144 3,180 +0 Hover/Click
Total Volume and Open Interest 76,822 359,570 -24  
Soybean Oil(CBOT) Weekly Monthly
Sep21 210914 56.68 56.68 56.68 56.68 +0.88 9 115 +0 Hover/Click
Oct21 210914 55.90 57.80 55.73 56.74 +0.94 26,735 55,708 +0 Hover/Click
Dec21 210914 56.04 57.95 55.92 56.87 +0.88 66,676 159,407 +0 Hover/Click
Jan22 210914 56.07 57.93 56.02 56.90 +0.85 18,460 40,601 +0 Hover/Click
Mar22 210914 56.10 57.84 56.04 56.88 +0.81 14,589 47,395 +0 Hover/Click
May22 210914 56.07 57.79 56.04 56.83 +0.75 7,830 35,077 +0 Hover/Click
Jul22 210914 55.95 57.61 55.94 56.69 +0.68 5,282 27,833 +0 Hover/Click
Aug22 210914 55.95 57.02 55.65 56.30 +0.62 932 3,771 +0 Hover/Click
Sep22 210914 55.79 56.61 55.27 55.86 +0.57 658 2,813 +0 Hover/Click
Oct22 210914 55.26 56.02 54.83 55.38 +0.52 412 3,484 +0 Hover/Click
Total Volume and Open Interest 142,862 391,888 +0  
Canola(WCE) Weekly Monthly
Nov21 210914 860.5 900.0 859.8 872.3 +10.6 16,649 98,707 -2,077 Hover/Click
Jan22 210914 851.9 889.5 851.3 863.0 +10.2 8,192 60,026 +542 Hover/Click
Mar22 210914 840.7 875.7 840.7 849.9 +8.9 3,304 26,145 +344 Hover/Click
May22 210914 827.8 858.8 827.1 833.8 +6.4 1,942 12,843 +803 Hover/Click
Jul22 210914 807.4 835.4 806.8 810.9 +3.7 1,260 10,247 +469 Hover/Click
Total Volume and Open Interest 31,699 210,402 +317  
Corn(CBOT) Weekly Monthly
Sep21 210914 497.00 503.00 497.00 503.00 +6.25 164 604 +0 Hover/Click
Dec21 210914 514.00 521.50 513.00 520.25 +7.00 173,940 756,401 -92 Hover/Click
Mar22 210914 522.50 529.25 521.75 528.25 +6.25 66,765 244,986 +13 Hover/Click
May22 210914 528.25 534.25 527.25 533.25 +6.00 38,244 142,140 +0 Hover/Click
Jul22 210914 527.75 533.25 527.00 532.50 +6.00 22,218 104,464 +0 Hover/Click
Sep22 210914 502.00 505.75 500.75 505.75 +4.75 4,276 38,925 +0 Hover/Click
Dec22 210914 498.50 502.00 497.50 502.00 +3.50 8,827 86,135 +0 Hover/Click
Mar23 210914 505.75 508.50 504.25 508.50 +3.50 138 3,329 +0 Hover/Click
May23 210914 508.00 511.50 507.75 511.50 +2.75 2 429 +0 Hover/Click
Jul23 210914 510.25 513.00 508.50 512.50 +1.75 115 1,727 +0 Hover/Click
Total Volume and Open Interest 314,785 1,384,678 -79  
Wheat(CBOT) Weekly Monthly
Sep21 210914 677.25 685.00 677.25 685.00 +10.50 113 91 +0 Hover/Click
Dec21 210914 686.75 701.50 685.25 700.75 +13.75 67,217 216,397 -6 Hover/Click
Mar22 210914 696.00 711.50 696.00 711.25 +14.25 23,866 71,321 +0 Hover/Click
May22 210914 702.50 716.25 701.50 715.75 +13.50 9,473 29,260 -5 Hover/Click
Jul22 210914 690.25 702.25 689.75 702.00 +11.75 4,221 29,138 +0 Hover/Click
Sep22 210914 692.75 704.75 692.75 704.50 +11.25 578 4,503 +0 Hover/Click
Total Volume and Open Interest 106,351 368,411 -11  
Wheat(KCBT) Weekly Monthly
Sep21 210914 686.50 686.50 686.50 686.50 +8.25 19 31 +0 Hover/Click
Dec21 210914 685.25 702.50 684.00 701.75 +15.50 29,074 140,229 +0 Hover/Click
Mar22 210914 693.75 711.00 693.75 710.50 +15.50 11,963 59,691 +0 Hover/Click
May22 210914 700.25 715.25 698.75 715.00 +15.00 8,493 16,742 +0 Hover/Click
Jul22 210914 691.00 705.75 691.00 705.75 +14.25 1,315 12,272 -1 Hover/Click
Sep22 210914 700.00 709.50 695.00 709.50 +14.25 103 1,339 +0 Hover/Click
Dec22 210914 709.50 717.50 702.75 717.50 +14.25 163 2,493 +0 Hover/Click
Total Volume and Open Interest 51,134 233,150 -1  
Wheat(MGE) Weekly Monthly
Sep21 210914 893.50 893.50 893.50 893.50 +12.25 8 4 +0 Hover/Click
Dec21 210914 874.50 888.75 872.50 887.25 +11.25 7,549 48,691 +0 Hover/Click
Mar22 210914 863.75 877.75 863.50 876.25 +9.75 2,759 16,361 +0 Hover/Click
May22 210914 862.75 867.25 861.00 865.25 +7.75 867 4,149 +0 Hover/Click
Jul22 210914 851.25 851.25 848.25 850.50 +6.75 236 1,722 +0 Hover/Click
Sep22 210914 773.00 777.00 769.00 776.50 +9.75 298 1,274 +0 Hover/Click
Total Volume and Open Interest 11,729 72,615 +0  
Oats(CBOT) Weekly Monthly
Sep21 210914 506.00 506.00 506.00 506.00 +13.75 0 4 +0 Hover/Click
Dec21 210914 509.75 520.75 507.50 515.00 +4.75 610 3,972 +0 Hover/Click
Mar22 210914 507.75 517.00 507.25 512.25 +3.75 71 475 +0 Hover/Click
May22 210914 504.75 510.75 504.75 510.75 +4.00 6 95 +0 Hover/Click
Total Volume and Open Interest 691 4,636 +0  
Rough Rice(CBOT) Weekly Monthly
Sep21 210914 13.44 13.44 13.44 13.44 +0.11 91 177 +0 Hover/Click
Nov21 210914 13.51 13.70 13.51 13.64 +0.09 256 7,444 +0 Hover/Click
Jan22 210914 13.82 13.82 13.76 13.80 +0.07 2 307 +0 Hover/Click
Mar22 210914 13.98 13.98 13.98 13.98 +0.07 0 266 +0 Hover/Click
Total Volume and Open Interest 349 8,196 +0  
Live Cattle(CME) Weekly Monthly
Oct21 210914 122.800 125.050 122.680 124.135 +1.850 32,087 78,368 -235 Hover/Click
Dec21 210914 127.785 130.450 127.700 129.650 +2.500 33,892 102,848 +5 Hover/Click
Feb22 210914 131.035 133.785 131.000 133.250 +2.815 12,007 52,579 +0 Hover/Click
Apr22 210914 134.535 136.950 134.535 136.500 +2.515 6,843 46,381 +0 Hover/Click
Jun22 210914 129.435 131.600 129.435 131.185 +2.085 3,542 16,636 +0 Hover/Click
Aug22 210914 128.800 130.150 128.685 129.630 +1.650 762 4,113 +0 Hover/Click
Total Volume and Open Interest 89,377 302,772 -230  
Feeder Cattle(CME) Weekly Monthly
Sep21 210914 152.500 155.600 152.500 155.285 +3.085 678 2,995 +0 Hover/Click
Oct21 210914 156.100 158.850 155.580 158.150 +2.700 6,171 14,991 +0 Hover/Click
Nov21 210914 157.735 160.830 157.550 159.735 +2.585 6,015 9,797 +0 Hover/Click
Jan22 210914 158.250 161.200 157.650 160.000 +2.750 3,720 8,930 +0 Hover/Click
Mar22 210914 158.550 161.535 157.785 160.150 +3.020 1,435 4,261 +0 Hover/Click
Apr22 210914 159.685 163.300 159.685 162.380 +3.445 481 1,157 +0 Hover/Click
May22 210914 161.630 164.700 161.150 163.435 +3.400 150 1,143 +0 Hover/Click
Total Volume and Open Interest 18,670 43,491 +0  
Lean Hogs(CME) Weekly Monthly
Oct21 210914 81.050 81.700 79.780 80.380 -0.400 40,112 69,495 -870 Hover/Click
Dec21 210914 73.600 74.200 72.030 72.180 -1.200 27,119 87,331 +0 Hover/Click
Feb22 210914 77.130 77.530 75.580 75.750 -1.000 7,195 43,042 +0 Hover/Click
Apr22 210914 80.430 81.050 79.030 79.180 -1.070 4,192 31,974 +0 Hover/Click
May22 210914 83.280 84.400 82.680 82.730 -0.900 111 786 +0  
Jun22 210914 88.730 89.400 87.400 87.650 -1.080 1,356 17,513 +0 Hover/Click
Jul22 210914 88.450 89.050 87.050 87.330 -1.070 193 5,338 +0 Hover/Click
Aug22 210914 86.800 87.380 85.230 85.680 -1.120 165 3,252 +0 Hover/Click
Total Volume and Open Interest 80,459 259,685 -870  
Class III Milk(CME) Weekly Monthly
Sep21 210914 16.57 16.62 16.56 16.59 unch 135 4,241 +0 Hover/Click
Oct21 210914 17.45 17.47 17.20 17.27 -0.23 337 5,220 +0 Hover/Click
Nov21 210914 17.36 17.36 17.04 17.11 -0.24 94 3,641 +0 Hover/Click
Dec21 210914 17.63 17.67 17.44 17.48 -0.14 36 2,485 +0 Hover/Click
Jan22 210914 17.35 17.40 17.32 17.35 -0.03 3 1,602 +0 Hover/Click
Feb22 210914 17.36 17.36 17.36 17.36 unch 3 1,354 +0 Hover/Click
Mar22 210914 17.51 17.51 17.51 17.51 unch 3 1,215 +0 Hover/Click
Apr22 210914 17.54 17.54 17.50 17.54 -0.04 3 725 +0 Hover/Click
May22 210914 17.64 17.64 17.64 17.64 +0.01 1 749 +0 Hover/Click
Jun22 210914 17.62 17.65 17.62 17.62 unch 1 656 +0 Hover/Click
Jul22 210914 17.72 17.72 17.72 17.72 unch 0 299 +0 Hover/Click
Aug22 210914 17.78 17.78 17.78 17.78 unch 5 290 +0 Hover/Click
Sep22 210914 17.80 17.87 17.80 17.87 unch 0 246 +0 Hover/Click
Total Volume and Open Interest 621 23,299 +0  
Cocoa(ICE) Weekly Monthly
Sep21 210914 2696 2696 2696 2696 +19 26 195 -40 Hover/Click
Dec21 210914 2645 2669 2625 2656 +19 26,435 101,747 -576 Hover/Click
Mar22 210914 2659 2688 2645 2675 +19 10,483 53,534 +597 Hover/Click
May22 210914 2660 2679 2641 2669 +20 4,246 27,975 +137 Hover/Click
Jul22 210914 2631 2658 2630 2654 +19 1,192 14,171 -64 Hover/Click
Sep22 210914 2617 2643 2615 2640 +21 168 12,407 -19 Hover/Click
Dec22 210914 2592 2630 2592 2625 +23 94 15,587 +17 Hover/Click
Total Volume and Open Interest 42,659 232,970 +47  
Coffee "C"(ICE) Weekly Monthly
Sep21 210914 183.00 183.00 183.00 183.00 -1.35 2 41 +0 Hover/Click
Dec21 210914 186.70 187.80 182.50 185.45 -1.35 14,287 136,409 -1,546 Hover/Click
Mar22 210914 189.35 190.50 185.25 188.20 -1.35 7,896 68,718 -1,079 Hover/Click
May22 210914 190.35 191.65 186.50 189.35 -1.30 4,985 38,042 +591 Hover/Click
Jul22 210914 191.30 192.25 187.65 190.15 -1.30 1,648 12,052 -81 Hover/Click
Sep22 210914 191.75 192.80 188.15 190.70 -1.30 531 8,355 -23 Hover/Click
Total Volume and Open Interest 29,939 285,057 -1,984  
Orange Juice(ICE) Weekly Monthly
Nov21 210914 143.00 143.50 139.05 141.65 -0.45 462 10,138 -35 Hover/Click
Jan22 210914 144.00 144.20 140.30 142.70 -1.05 21 875 -6 Hover/Click
Mar22 210914 146.00 146.00 144.45 144.45 -1.25 4 427 +2 Hover/Click
May22 210914 145.15 145.15 145.15 145.15 -1.50 11 55 +0 Hover/Click
Jul22 210914 146.65 146.65 146.65 146.65 -1.90 0 1 +0 Hover/Click
Sep22 210914 148.40 148.40 148.40 148.40 -1.90       Hover/Click
Total Volume and Open Interest 498 11,496 -42  
Sugar #11(ICE) Weekly Monthly
Oct21 210914 19.06 19.18 18.80 18.96 -0.02 97,486 236,925 -29,161 Hover/Click
Mar22 210914 19.75 19.90 19.51 19.66 -0.03 93,469 354,249 +18,884 Hover/Click
May22 210914 19.30 19.42 19.07 19.23 -0.03 25,917 147,486 +6,553 Hover/Click
Jul22 210914 18.75 18.85 18.54 18.70 -0.05 16,001 105,550 +2,507 Hover/Click
Oct22 210914 18.58 18.64 18.36 18.44 -0.14 7,055 89,293 +1,221 Hover/Click
Mar23 210914 18.59 18.64 18.34 18.40 -0.20 1,545 37,193 -29 Hover/Click
May23 210914 17.48 17.48 17.26 17.33 -0.15 732 14,848 +32 Hover/Click
Jul23 210914 16.57 16.62 16.38 16.47 -0.13 346 19,258 -204 Hover/Click
Total Volume and Open Interest 242,990 1,027,569 -130  
London Cocoa(LCE) Weekly Monthly
Sep21 210914 1740 1756 1740 1753 +15 2,902 8,877 -1,029 Hover/Click
Dec21 210914 1781 1797 1781 1793 +5 25,538 85,554 -7,808 Hover/Click
Mar22 210914 1779 1792 1777 1789 +8 9,563 73,299 -1,140 Hover/Click
May22 210914 1771 1785 1771 1781 +6 3,470 41,905 -8 Hover/Click
Jul22 210914 1753 1763 1749 1758 +5 985 24,518 +233 Hover/Click
Sep22 210914 1735 1745 1735 1742 +4 1,647 30,101 +883 Hover/Click
Dec22 210914 1725 1733 1722 1730 +3 583 17,932 +262 Hover/Click
Total Volume and Open Interest 44,835 286,867 -8,486  
London Sugar(LCE) Weekly Monthly
Oct21 210914 486.60 496.50 483.20 495.60 +10.90 5,428 7,491 -2,307 Hover/Click
Dec21 210914 497.50 501.70 493.30 499.20 +4.20 6,771 31,662 -270 Hover/Click
Mar22 210914 505.50 507.20 500.20 504.10 +0.60 3,091 19,339 +904 Hover/Click
May22 210914 502.50 503.80 498.90 500.80 unch 780 9,224 -93 Hover/Click
Aug22 210914 495.00 495.70 490.70 492.50 -0.80 339 6,386 -32 Hover/Click
Total Volume and Open Interest 16,683 78,612 -1,823  
Cotton(ICE) Weekly Monthly
Oct21 210914 94.51 95.10 93.72 94.96 +0.55 32 227 -9 Hover/Click
Dec21 210914 92.95 93.84 92.65 93.66 +0.85 22,862 149,248 -1,241 Hover/Click
Mar22 210914 92.15 92.96 91.83 92.83 +0.87 5,531 67,857 +1,126 Hover/Click
May22 210914 91.96 92.50 91.50 92.48 +0.88 2,843 20,043 +100 Hover/Click
Jul22 210914 90.10 90.75 89.95 90.67 +0.81 787 15,190 +148 Hover/Click
Oct22 210914 84.62 84.62 84.62 84.62 +0.86 0 4 +0 Hover/Click
Total Volume and Open Interest 32,798 273,007 +289  
Lumber(CME) Weekly Monthly
Sep21 210914 514.0 514.0 470.0 471.0 -34.6 32 166 +0  
Nov21 210914 612.3 617.5 568.0 571.0 -34.0 96 1,356 +0  
Jan22 210914 616.1 616.8 599.0 606.0 -24.6 7 308 +0  
Mar22 210914 607.9 607.9 607.9 607.9 -24.6 0 28 +0  
May22 210914 642.7 642.7 642.7 642.7 -24.6 0 21 +0  
Jul22 210914 627.9 627.9 627.9 627.9 -24.6        
Sep22 210914 627.9 627.9 627.9 627.9 -24.6        
Total Volume and Open Interest 135 1,879 +0  
Crude Oil(NYM) Weekly Monthly
Oct21 210914 70.64 71.22 69.98 70.46 +0.01 556,451 274,667 -407 Hover/Click
Nov21 210914 70.38 70.97 69.75 70.23 +0.04 238,497 308,231 -273 Hover/Click
Dec21 210914 69.95 70.55 69.37 69.83 +0.02 158,884 300,134 -15 Hover/Click
Jan22 210914 69.47 70.09 68.93 69.38 +0.01 51,355 133,287 +79 Hover/Click
Feb22 210914 69.13 69.62 68.49 68.93 -0.01 35,630 68,456 +0 Hover/Click
Mar22 210914 68.68 69.17 68.07 68.49 -0.04 42,792 108,612 +0 Hover/Click
Apr22 210914 68.40 68.70 67.70 68.07 -0.06 8,765 46,816 +0 Hover/Click
May22 210914 67.89 68.26 67.28 67.65 -0.08 9,592 57,463 +0 Hover/Click
Jun22 210914 67.46 67.85 66.82 67.21 -0.09 35,903 145,897 +0 Hover/Click
Jul22 210914 67.01 67.37 66.40 66.76 -0.11 3,132 41,370 +0 Hover/Click
Aug22 210914 66.57 66.94 65.98 66.32 -0.12 2,016 37,304 +0 Hover/Click
Sep22 210914 66.30 66.44 65.61 65.88 -0.14 4,892 56,761 +0 Hover/Click
Oct22 210914 65.60 65.60 65.20 65.46 -0.15 1,098 22,573 +0 Hover/Click
Nov22 210914 65.22 65.22 64.81 65.07 -0.15 795 29,382 +0 Hover/Click
Dec22 210914 64.96 65.32 64.34 64.70 -0.15 39,912 188,354 +0 Hover/Click
Jan23 210914 64.28 64.73 64.06 64.28 -0.14 5,658 24,560 +0 Hover/Click
Total Volume and Open Interest 1,211,971 2,151,744 -624  
e-miNY Crude Oil(NYM)
Oct21 210914 70.650 71.200 70.000 70.450 unch 19,708 1,513 -9  
Nov21 210914 70.350 70.950 69.775 70.225 +0.025 1,693 456 -1  
Dec21 210914 70.000 70.525 69.375 69.825 +0.025 945 661 +0  
Jan22 210914 69.600 70.075 68.950 69.375 unch 59 93 +0  
Feb22 210914 69.200 69.250 68.925 68.925 -0.025 6 19 +0  
Mar22 210914 68.700 69.025 68.500 68.500 -0.025 9 36 +0  
Apr22 210914 68.600 68.600 68.075 68.075 -0.050 4 63 +0  
May22 210914 67.650 67.800 67.650 67.650 -0.075 4 47 +0  
Jun22 210914 67.200 67.200 67.200 67.200 -0.100 4 126 +0  
Jul22 210914 66.750 66.750 66.750 66.750 -0.125 3 16 +0  
Total Volume and Open Interest 22,435 3,185 -10  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210914 216.16 217.55 214.41 216.13 +0.30 57,988 105,419 -32 Hover/Click
Nov21 210914 216.12 217.34 214.29 215.91 +0.25 37,946 80,649 -300 Hover/Click
Dec21 210914 215.77 216.95 213.95 215.53 +0.25 25,534 68,728 +0 Hover/Click
Jan22 210914 215.07 216.39 213.48 215.01 +0.27 8,242 33,395 +0 Hover/Click
Feb22 210914 213.80 215.50 212.60 214.08 +0.27 3,205 15,872 +0 Hover/Click
Mar22 210914 213.53 213.97 211.19 212.61 +0.28 6,717 29,171 +0 Hover/Click
Apr22 210914 211.80 212.00 209.44 210.75 +0.30 2,825 9,285 +0 Hover/Click
May22 210914 210.74 210.74 208.38 209.53 +0.33 2,279 8,905 +0 Hover/Click
Jun22 210914 209.25 209.79 207.22 208.56 +0.33 4,806 29,729 +0 Hover/Click
Jul22 210914 209.25 209.25 207.30 208.26 +0.31 564 4,032 +0 Hover/Click
Aug22 210914 209.17 209.18 208.02 208.14 +0.30 336 2,957 +0 Hover/Click
Sep22 210914 209.18 209.18 207.83 208.15 +0.31 279 3,121 +0 Hover/Click
Oct22 210914 208.23 208.23 208.23 208.23 +0.31 123 2,809 +0 Hover/Click
Nov22 210914 208.25 208.25 208.25 208.25 +0.32 75 1,421 +0 Hover/Click
Total Volume and Open Interest 151,774 419,123 -332  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210914 216.50 218.85 215.72 217.24 +1.15 80,979 105,473 -8 Hover/Click
Nov21 210914 210.50 212.64 209.73 211.19 +0.93 69,770 86,729 -10 Hover/Click
Dec21 210914 206.46 208.11 205.28 206.63 +0.77 29,707 63,879 +0 Hover/Click
Jan22 210914 204.36 206.05 203.33 204.58 +0.60 10,162 20,809 +0 Hover/Click
Feb22 210914 205.00 205.63 203.30 204.24 +0.52 4,499 9,607 +0 Hover/Click
Mar22 210914 205.27 206.33 204.10 205.01 +0.44 3,910 14,965 +0 Hover/Click
Apr22 210914 217.77 217.77 215.70 216.62 +0.45 2,116 7,600 +0 Hover/Click
May22 210914 217.34 217.34 215.31 216.59 +0.38 1,335 5,104 +0 Hover/Click
Jun22 210914 216.08 216.56 214.01 215.23 +0.28 653 5,579 +0 Hover/Click
Jul22 210914 214.50 214.50 212.50 213.30 +0.18 199 2,992 +0 Hover/Click
Total Volume and Open Interest 203,533 330,773 -18  
e-miNY RBOB Gasoline(NYM)
Oct21 210914 217.24 217.24 217.24 217.24 +1.15 1 1 +0  
Nov21 210914 211.19 211.19 211.19 211.19 +0.93        
Dec21 210914 206.63 206.63 206.63 206.63 +0.77        
Jan22 210914 204.58 204.58 204.58 204.58 +0.60        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct21 210914 5.199 5.369 5.171 5.260 +0.029 234,848 196,825 -16 Hover/Click
Nov21 210914 5.243 5.409 5.217 5.305 +0.032 111,773 224,230 +7 Hover/Click
Dec21 210914 5.341 5.505 5.314 5.398 +0.032 41,781 91,390 +0 Hover/Click
Jan22 210914 5.402 5.571 5.381 5.465 +0.035 50,913 154,346 +0 Hover/Click
Feb22 210914 5.306 5.472 5.282 5.370 +0.043 26,713 58,640 +0 Hover/Click
Mar22 210914 4.961 5.106 4.935 5.013 +0.043 30,626 117,776 +0 Hover/Click
Apr22 210914 3.930 3.993 3.907 3.939 -0.003 26,454 117,166 +0 Hover/Click
May22 210914 3.790 3.861 3.779 3.810 -0.004 16,340 114,069 -1 Hover/Click
Jun22 210914 3.835 3.885 3.806 3.839 -0.002 5,316 38,876 +0 Hover/Click
Jul22 210914 3.868 3.918 3.840 3.871 -0.002 3,608 29,394 -1 Hover/Click
Aug22 210914 3.875 3.924 3.848 3.879 -0.001 2,491 32,309 +0 Hover/Click
Sep22 210914 3.863 3.906 3.833 3.863 -0.002 3,155 35,029 +0 Hover/Click
Oct22 210914 3.882 3.939 3.862 3.890 -0.004 6,268 86,344 +0 Hover/Click
Nov22 210914 3.975 3.988 3.929 3.954 -0.003 1,987 31,884 +0 Hover/Click
Dec22 210914 4.067 4.123 4.067 4.089 +0.001 1,905 25,023 +0 Hover/Click
Jan23 210914 4.174 4.200 4.151 4.175 +0.004 3,321 22,110 +0 Hover/Click
Total Volume and Open Interest 574,401 1,454,953 -11  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210914 73.62 74.28 73.08 73.60 +0.09 250,505 449,217 -36,569 Hover/Click
Dec21 210914 73.01 73.61 72.49 72.97 +0.07 182,045 439,269 +9,669 Hover/Click
Jan22 210914 72.39 72.97 71.87 72.33 +0.05 77,001 208,384 +6,197 Hover/Click
Feb22 210914 71.86 72.38 71.31 71.74 +0.01 47,326 109,416 -260 Hover/Click
Mar22 210914 71.31 71.88 70.81 71.23 -0.03 38,308 129,222 +4,160 Hover/Click
Apr22 210914 70.94 71.42 70.35 70.77 -0.05 11,691 52,133 +516 Hover/Click
May22 210914 70.54 71.00 69.94 70.35 -0.07 7,097 53,532 -215 Hover/Click
Jun22 210914 70.02 70.60 69.55 69.95 -0.09 28,282 172,128 -109 Hover/Click
Jul22 210914 69.74 70.21 69.19 69.57 -0.10 7,426 47,390 +1,070 Hover/Click
Aug22 210914 69.49 69.49 69.20 69.20 -0.11 2,908 33,852 -971 Hover/Click
Sep22 210914 69.39 69.45 68.84 68.84 -0.11 2,434 45,553 -622 Hover/Click
Oct22 210914 68.48 68.48 68.48 68.48 -0.12 1,413 26,646 -112 Hover/Click
Nov22 210914 68.57 68.57 68.16 68.16 -0.12 583 25,283 +83 Hover/Click
Dec22 210914 68.02 68.45 67.45 67.83 -0.11 20,410 182,350 +585 Hover/Click
Total Volume and Open Interest 688,710 2,306,963 -15,968  
Gas Oil(ICE) Weekly Monthly
Oct21 210914 616.25 620.25 610.50 615.00 unch 105,242 185,935 -4,897 Hover/Click
Nov21 210914 614.50 618.25 609.00 613.50 +1.00 70,608 167,666 +12,520 Hover/Click
Dec21 210914 610.25 614.00 605.50 609.75 +1.75 61,428 186,519 +5,462 Hover/Click
Jan22 210914 609.50 611.50 603.25 607.50 +1.75 21,746 73,831 +3,983 Hover/Click
Feb22 210914 606.25 609.75 601.75 606.00 +2.00 9,911 31,270 -37 Hover/Click
Mar22 210914 605.25 607.50 599.75 604.00 +2.25 6,541 40,602 +619 Hover/Click
Apr22 210914 603.00 604.25 598.25 601.50 +2.25 3,031 12,843 -994 Hover/Click
May22 210914 601.25 601.75 596.75 599.00 +2.25 2,232 15,590 +578 Hover/Click
Jun22 210914 595.50 600.00 592.50 596.75 +2.25 3,417 65,262 +550 Hover/Click
Jul22 210914 595.00 598.75 592.50 596.25 +2.25 333 10,513 -193 Hover/Click
Total Volume and Open Interest 291,121 883,822 +13,692  
Ethanol(CBOT)
Oct21 210914 2.207 2.207 2.207 2.207 unch        
Nov21 210914 2.207 2.207 2.207 2.207 unch        
Dec21 210914 2.207 2.207 2.207 2.207 unch        
Jan22 210914 2.137 2.137 2.137 2.137 unch        
Feb22 210914 2.137 2.137 2.137 2.137 unch        
Mar22 210914 2.137 2.137 2.137 2.137 unch        
Apr22 210914 2.137 2.137 2.137 2.137 unch        
May22 210914 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210914 70.63 71.21 69.99 70.46 +0.01 27,187 55,114 -3,270 Hover/Click
Nov21 210914 70.45 70.94 69.78 70.23 +0.04 35,814 57,346 -1,393 Hover/Click
Dec21 210914 70.15 70.51 69.42 69.83 +0.02 43,357 93,169 -642 Hover/Click
Jan22 210914 69.78 70.02 68.98 69.38 +0.01 24,440 29,665 +1,328 Hover/Click
Feb22 210914 69.32 69.41 68.72 68.93 -0.01 9,256 13,442 +286 Hover/Click
Mar22 210914 68.91 68.96 68.29 68.49 -0.04 6,490 30,453 +143 Hover/Click
Apr22 210914 68.62 68.62 67.98 68.07 -0.06 675 11,455 -71 Hover/Click
May22 210914 67.73 67.73 67.60 67.65 -0.08 509 7,574 +97 Hover/Click
Jun22 210914 67.72 67.72 67.02 67.21 -0.09 7,007 51,890 -991 Hover/Click
Jul22 210914 66.76 66.76 66.76 66.76 -0.11 127 3,868 +8 Hover/Click
Aug22 210914 66.32 66.32 66.32 66.32 -0.12 109 4,580 -19 Hover/Click
Sep22 210914 65.88 65.88 65.88 65.88 -0.14 656 9,426 +41 Hover/Click
Oct22 210914 65.46 65.46 65.46 65.46 -0.15 198 4,245 -17 Hover/Click
Nov22 210914 65.07 65.07 65.07 65.07 -0.15 9 5,945 +0 Hover/Click
Dec22 210914 64.69 64.70 64.53 64.70 -0.15 5,627 81,409 +431 Hover/Click
Jan23 210914 64.28 64.28 64.28 64.28 -0.14 705 2,224 +140 Hover/Click
Total Volume and Open Interest 164,898 538,709 -3,590  
US Dollar Index(ICE) Weekly Monthly
Dec21 210914 92.620 92.665 92.290 92.615 -0.035 21,091 42,542 +4,194 Hover/Click
Mar22 210914 92.560 92.590 92.240 92.550 -0.045 7 620 +4 Hover/Click
Jun22 210914 92.550 92.550 92.550 92.550 -0.010 0 5 +0 Hover/Click
Total Volume and Open Interest 31,616 46,038 +1,588  
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 210914 73.73 73.77 73.17 73.22 -0.42 75,897 151,867 +0 Hover/Click
Mar22 210914 73.63 73.78 73.21 73.25 -0.42 8 79 +0 Hover/Click
Total Volume and Open Interest 201,215 218,143 -325  
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 210914 138.41 139.17 138.05 138.16 -0.18 95,303 125,404 +1,183 Hover/Click
Mar22 210914 138.71 139.17 138.11 138.20 -0.18 25 282 +0 Hover/Click
Total Volume and Open Interest 214,821 200,684 -1,426  
Canadian Dollar(CME) Weekly Monthly
Sep21 210914 79.09 79.36 78.96 79.02 +0.07 113,914 74,178 -403 Hover/Click
Dec21 210914 79.06 79.35 78.74 78.82 -0.12 79,519 92,668 +0 Hover/Click
Mar22 210914 79.07 79.34 78.75 78.83 -0.12 275 1,257 +0 Hover/Click
Jun22 210914 78.80 79.22 78.78 78.80 -0.12 1 181 +0 Hover/Click
Total Volume and Open Interest 193,817 169,299 -403  
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 210914 90.96 91.37 90.81 91.28 +0.32 145,113 176,852 +0 Hover/Click
Mar22 210914 91.39 91.46 90.95 91.39 +0.32 22 364 +0 Hover/Click
Total Volume and Open Interest 319,241 243,264 -1,769  
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 210914 108.67 109.15 108.61 109.02 +0.42 31,115 37,850 +0 Hover/Click
Mar22 210914 109.30 109.38 109.30 109.30 +0.42 0 80 +0 Hover/Click
Total Volume and Open Interest 64,673 53,283 -137  
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 210914 118.31 118.67 118.21 118.29 +0.04 264,285 561,195 +2,447 Hover/Click
Mar22 210914 118.58 118.92 118.47 118.54 +0.04 1,457 12,085 +0 Hover/Click
Total Volume and Open Interest 585,160 731,255 -5,489  
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 210914 497.13 498.00 495.75 496.25 -0.50 95,449 158,910 -40 Hover/Click
Total Volume and Open Interest 198,477 205,285 -514  
Brazilian Real(CME) Weekly Monthly
Oct21 210914 191.00 191.80 189.50 190.05 -0.55 12,918 23,627 -178  
Nov21 210914 190.25 190.85 188.65 189.20 -0.55 170 652 -25  
Dec21 210914 188.80 189.60 187.60 188.10 -0.50 184 687 +0 Hover/Click
Jan22 210914 186.95 188.30 186.60 186.95 -0.45        
Total Volume and Open Interest 13,272 24,966 -203  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210914 164~160 166~070 164~060 165~280 +1~050 269 15,828 +0 Hover/Click
Dec21 210914 163~020 164~220 162~180 164~100 +1~050 427,928 1,207,606 -10 Hover/Click
Mar22 210914 163~270 163~270 163~270 163~270 +1~050 0 1 +0 Hover/Click
Total Volume and Open Interest 428,197 1,223,435 -10  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210914 133~290 134~100 133~235 134~065 +0~090 11,052 49,719 +0 Hover/Click
Dec21 210914 133~085 133~230 133~030 133~195 +0~100 1,408,402 3,858,685 -1,534 Hover/Click
Mar22 210914 132~050 132~260 132~050 132~260 +0~100 0 11 +0 Hover/Click
Total Volume and Open Interest 1,419,454 3,908,415 -1,534  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210914 124~016 124~080 124~000 124~060 +0~030 25,325 23,158 +0 Hover/Click
Dec21 210914 123~184 123~252 123~154 123~226 +0~034 733,570 3,433,203 -7 Hover/Click
Mar22 210914 123~066 123~070 123~066 123~070 +0~026 42 23 +0 Hover/Click
Total Volume and Open Interest 758,937 3,456,384 -7  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210914 110~101 110~107 110~100 110~106 +0~004 2,670 17,999 -1,592 Hover/Click
Dec21 210914 110~050 110~057 110~044 110~054 +0~003 168,453 1,891,050 -1,159 Hover/Click
Mar22 210914 110~054 110~054 110~054 110~054 +0~003       Hover/Click
Total Volume and Open Interest 171,123 1,909,049 -2,751  
Eurodollars(CME) Weekly Monthly
Dec21 210914 99.825 99.830 99.825 99.825 unch 95,767 1,118,280 -92  
Mar22 210914 99.855 99.860 99.850 99.855 unch 48,444 964,640 -602  
Jun22 210914 99.810 99.820 99.805 99.815 +0.005 81,089 813,172 -6  
Sep22 210914 99.720 99.735 99.720 99.730 +0.010 116,444 864,313 -6  
Dec22 210914 99.570 99.590 99.560 99.580 +0.010 115,602 1,054,263 -6  
Mar23 210914 99.470 99.490 99.455 99.480 +0.010 77,465 979,044 -6  
Jun23 210914 99.335 99.365 99.320 99.345 +0.010 80,732 720,751 -6  
Sep23 210914 99.115 99.150 99.100 99.130 +0.010 137,189 805,752 -5  
Dec23 210914 99.000 99.030 98.975 99.010 +0.010 117,204 1,027,641 -805  
Mar24 210914 98.885 98.925 98.865 98.905 +0.015 56,043 375,450 -5  
Jun24 210914 98.780 98.825 98.760 98.805 +0.015 60,237 402,096 -5  
Sep24 210914 98.695 98.740 98.670 98.720 +0.020 75,014 417,037 -5  
Dec24 210914 98.610 98.660 98.590 98.640 +0.025 59,053 935,927 -5  
Mar25 210914 98.560 98.615 98.535 98.595 +0.030 32,356 334,083 -5  
Jun25 210914 98.500 98.565 98.475 98.540 +0.035 25,931 196,367 +0  
Sep25 210914 98.445 98.515 98.420 98.490 +0.040 37,613 192,408 +0  
Dec25 210914 98.380 98.455 98.355 98.430 +0.045 20,782 179,710 +0  
Mar26 210914 98.340 98.415 98.315 98.395 +0.050 22,520 100,943 +0  
Total Volume and Open Interest 1,508,494 12,856,248 -1,593  
Ultra T-Bond(CBOT)
Sep21 210914 199~24 202~28 199~02 202~05 +2~04 8,935 15,959 +0  
Dec21 210914 198~05 201~02 197~05 200~09 +2~03 184,547 1,240,793 -16  
Mar22 210914 200~09 200~09 200~09 200~09 +2~03        
Total Volume and Open Interest 193,482 1,256,752 -16  
Ultra 10-Yr T-Note(CBOT)
Sep21 210914 149~210 150~170 149~130 150~120 +0~210 3,167 13,846 +0  
Dec21 210914 147~250 148~210 147~160 148~155 +0~210 304,195 1,437,009 -639  
Mar22 210914 148~155 148~155 148~155 148~155 +0~210        
Total Volume and Open Interest 307,362 1,450,855 -639  
30 Day Federal Funds(CBOT)
Sep21 210914 99.920 99.923 99.920 99.923 +0.003 2,383 95,067 +0  
Oct21 210914 99.920 99.925 99.920 99.925 unch 584 92,185 +0  
Nov21 210914 99.920 99.920 99.920 99.920 unch 3,329 94,187 +0  
Dec21 210914 99.920 99.920 99.915 99.920 unch 2,999 64,584 +0  
Jan22 210914 99.920 99.920 99.920 99.920 unch 23,631 100,860 +0  
Feb22 210914 99.920 99.920 99.915 99.920 unch 3,692 86,462 +0  
Total Volume and Open Interest 56,662 1,011,925 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210914 151.86 151.87 151.71 151.71 -0.13 854 17,536 +4,261 Hover/Click
Mar22 210914 151.71 151.71 151.71 151.71 -0.13       Hover/Click
Jun22 210914 151.71 151.71 151.71 151.71 -0.13       Hover/Click
Total Volume and Open Interest 1,041 17,536 -3,223  
Euro-Buxl(EUREX)
Dec21 210914 207.90 209.26 206.68 208.56 +0.44 55,851 340,139 -32,859  
Mar22 210914 206.86 206.86 206.86 206.86 +0.44 6 52,183 -1,475  
Jun22 210914 205.66 205.66 205.66 205.66 +0.44        
Total Volume and Open Interest 55,857 392,322 -34,334  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210914 171.70 172.12 171.33 171.91 +0.11 522,182 1,542,713 -82,059 Hover/Click
Mar22 210914 173.20 173.82 173.20 173.79 +0.11 1 28 +1 Hover/Click
Jun22 210914 171.25 171.25 171.25 171.25 +0.11       Hover/Click
Total Volume and Open Interest 522,183 1,542,741 -82,058  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210914 135.45 135.55 135.34 135.50 +0.02 303,599 1,301,090 -68,249 Hover/Click
Mar22 210914 134.79 134.79 134.79 134.79 -1.59 0 1 +0 Hover/Click
Jun22 210914 135.30 135.30 135.30 135.30 +0.02       Hover/Click
Total Volume and Open Interest 303,599 1,301,091 -68,249  
Euro-Schatz(EUREX)
Dec21 210914 112.24 112.26 112.23 112.25 +0.00 206,478 1,227,497 -41,456  
Mar22 210914 112.26 112.26 112.26 112.26 +0.00        
Jun22 210914 112.86 112.86 112.86 112.86 +0.00        
Total Volume and Open Interest 206,478 1,227,497 -41,456  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210914 100.540 100.540 100.540 100.540 unch 0 1,031 +0  
Mar22 210914 100.520 100.520 100.520 100.520 +0.005 0 878 +0  
Total Volume and Open Interest 0 4,730 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210914 128~23 129~06 128~19 129~03 +0~02 466 2,141 -461 Hover/Click
Dec21 210914 127~29 128~06 127~15 128~01 +0~02 187,842 737,690 -7,731 Hover/Click
Total Volume and Open Interest 188,320 739,838 -8,192  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210914 99.93 99.93 99.93 99.93 -0.01 9,101 477,161 +3,297  
Dec21 210914 99.88 99.88 99.87 99.88 -0.00 39,715 521,992 +10,255  
Mar22 210914 99.68 99.68 99.67 99.67 -0.01 37,017 441,137 +7,141  
Jun22 210914 99.57 99.57 99.56 99.56 -0.01 36,814 301,586 -1,557  
Sep22 210914 99.50 99.50 99.47 99.49 -0.02 53,395 365,167 -14,198  
Dec22 210914 99.45 99.46 99.42 99.43 -0.02 41,793 470,487 +9,243  
Total Volume and Open Interest 354,171 4,606,515 -26,173  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210914 100.535 100.540 100.535 100.540 +0.005 33,486 439,088 -1,512  
Mar22 210914 100.515 100.520 100.515 100.515 unch 32,434 294,892 -292  
Jun22 210914 100.500 100.505 100.500 100.500 unch 29,716 339,694 -977  
Total Volume and Open Interest 568,374 4,210,697 -89,370  
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 210914 99.98 99.98 99.97 99.98 unch 2,187 126,843 -1,587  
Mar22 210914 99.94 99.95 99.94 99.95 unch 3,643 136,516 -1,182  
Jun22 210914 99.90 99.92 99.89 99.92 +0.02 9,498 167,440 +4,443  
Sep22 210914 99.81 99.84 99.79 99.83 +0.02 8,285 127,254 +315  
Dec22 210914 99.68 99.71 99.65 99.71 +0.03 11,767 100,380 +473  
Mar23 210914 99.56 99.59 99.54 99.59 +0.03 5,125 57,780 +10  
Jun23 210914 99.43 99.48 99.41 99.47 +0.03 5,787 43,863 +178  
Sep23 210914 99.34 99.37 99.30 99.36 +0.03 2,890 16,253 +2,108  
Dec23 210914 99.21 99.23 99.18 99.23 +0.01 1 2,079 +1  
Total Volume and Open Interest 49,183 778,820 -88,197  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210914 98.74 98.79 98.74 98.77 +0.03 574,631 742,380 -315,328  
Dec21 210914 98.69 98.74 98.69 98.72 +0.02 509,092 836,361 +373,483  
Total Volume and Open Interest 1,083,723 1,578,741 +58,155  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210914 99.73 99.76 99.73 99.76 +0.03 324,125 523,205 -232,199  
Dec21 210914 99.60 99.65 99.60 99.64 +0.05 264,332 453,706 +235,631  
Total Volume and Open Interest 588,457 976,911 +3,432  
Gold(CMX) Weekly Monthly
Oct21 210914 1792.8 1808.4 1778.6 1805.0 +12.7 6,413 38,250 -1 Hover/Click
Dec21 210914 1794.8 1810.6 1780.6 1807.1 +12.7 154,126 412,168 -99 Hover/Click
Feb22 210914 1796.4 1812.7 1783.0 1809.2 +12.7 5,864 29,675 +0 Hover/Click
Apr22 210914 1800.0 1814.2 1786.6 1810.8 +12.5 1,482 12,621 +0 Hover/Click
Jun22 210914 1799.0 1815.9 1790.4 1812.5 +12.5 1,734 6,494 +0 Hover/Click
Aug22 210914 1799.5 1813.9 1799.3 1813.9 +12.5 8 1,536 +0 Hover/Click
Oct22 210914 1795.0 1816.1 1795.0 1815.2 +12.5 302 663 -2 Hover/Click
Dec22 210914 1801.0 1816.5 1797.0 1816.5 +12.7 71 2,530 +0 Hover/Click
Feb23 210914 1819.5 1819.5 1819.5 1819.5 +12.7       Hover/Click
Apr23 210914 1822.7 1822.7 1822.7 1822.7 +12.7       Hover/Click
Jun23 210914 1825.9 1825.9 1825.9 1825.9 +12.7 0 9 +0 Hover/Click
Total Volume and Open Interest 170,082 504,176 -102  
Silver(CMX) Weekly Monthly
Sep21 210914 2366.0 2385.0 2364.0 2384.2 +8.9 104 333 +0 Hover/Click
Dec21 210914 2377.5 2398.0 2343.5 2388.5 +8.9 43,408 122,618 -20 Hover/Click
Mar22 210914 2380.5 2402.0 2349.0 2393.6 +9.0 1,103 9,807 -3 Hover/Click
May22 210914 2367.0 2398.5 2359.5 2397.1 +9.4 291 2,477 +0 Hover/Click
Jul22 210914 2362.0 2401.5 2362.0 2399.9 +9.4 15 721 -3 Hover/Click
Sep22 210914 2402.0 2402.0 2402.0 2402.0 +9.4 17 328 +0 Hover/Click
Dec22 210914 2401.5 2415.5 2401.5 2407.9 +9.4 2 225 +0 Hover/Click
Total Volume and Open Interest 45,729 139,599 -27  
Platinum(NYMEX) Weekly Monthly
Oct21 210914 957.0 957.7 927.1 938.7 -18.8 15,578 52,509 -159 Hover/Click
Jan22 210914 959.0 959.4 930.0 941.1 -19.1 3,445 18,037 -18 Hover/Click
Apr22 210914 961.2 961.9 934.1 944.1 -18.3 72 480 -15 Hover/Click
Jul22 210914 945.4 951.4 938.0 946.7 -18.3 3 65 +0 Hover/Click
Total Volume and Open Interest 19,107 71,178 -192  
Palladium(NYMEX) Weekly Monthly
Sep21 210914 1979.00 1979.00 1972.60 1972.60 -104.00 12 10 +0 Hover/Click
Dec21 210914 2074.50 2087.50 1917.00 1975.60 -104.20 3,593 8,249 -3 Hover/Click
Mar22 210914 2057.00 2057.00 1928.00 1980.00 -103.50 6 128 +0 Hover/Click
Total Volume and Open Interest 3,612 8,393 -3  
Copper(CMX) Weekly Monthly
Sep21 210914 435.65 436.25 428.35 431.80 -4.55 645 3,436 +0 Hover/Click
Dec21 210914 436.75 437.75 428.70 432.10 -4.60 42,613 116,632 -2 Hover/Click
Mar22 210914 435.65 436.90 428.05 431.50 -4.40 4,871 39,766 -9 Hover/Click
May22 210914 435.65 435.65 428.00 430.80 -4.30 897 11,949 +0 Hover/Click
Jul22 210914 430.20 434.40 426.70 429.95 -4.25 476 4,120 +0 Hover/Click
Total Volume and Open Interest 50,479 187,057 -15  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210914 34916 35021 34507 34583 -287 181,905 96,094 -128 Hover/Click
Dec21 210914 34789 34907 34386 34464 -290 19,672 13,320 -1 Hover/Click
Mar22 210914 34718 34746 34337 34337 -298 0 12 +0 Hover/Click
Jun22 210914 34219 34595 34219 34219 -299 0 1 +0 Hover/Click
Total Volume and Open Interest 201,577 109,427 -129  
S & P 500(CME) Weekly Monthly
Sep21 210914 4444.50 4444.50 4444.50 4444.50 -24.50 1,120 47,082 +0  
Dec21 210914 4434.75 4478.25 4434.75 4434.75 -24.75        
Mar22 210914 1150.70 1150.70 1150.70 1150.70 -24.50        
Jun22 210914 1140.50 1140.50 1140.50 1140.50 -24.30        
Total Volume and Open Interest 1,120 47,156 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210914 4475.50 4489.50 4435.00 4444.50 -24.50 1,696,301 2,336,673 -212 Hover/Click
Dec21 210914 4465.75 4479.50 4425.25 4434.75 -24.75 498,307 489,242 -1,860 Hover/Click
Mar22 210914 4457.00 4471.75 4418.50 4427.50 -24.50 177 2,262 +0 Hover/Click
Jun22 210914 4417.25 4451.25 4417.25 4417.25 -24.25 0 45,885 +0 Hover/Click
Total Volume and Open Interest 2,194,785 2,874,444 -2,072  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210914 15452.25 15530.75 15351.25 15387.00 -49.75 531,288 211,323 -684 Hover/Click
Dec21 210914 15444.00 15524.25 15344.50 15379.75 -50.25 51,083 26,102 +0 Hover/Click
Mar22 210914 15447.25 15519.25 15346.25 15377.25 -48.75 40 87 +0 Hover/Click
Total Volume and Open Interest 582,411 237,521 -684  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210914 2708.90 2716.20 2665.40 2672.60 -30.00 17,726 36,565 +0 Hover/Click
Dec21 210914 2702.30 2710.60 2658.80 2666.20 -30.50 9,961 6,589 -30 Hover/Click
Mar22 210914 2683.40 2683.40 2683.40 2683.40 -31.30       Hover/Click
Total Volume and Open Interest 27,687 43,154 -30  
Volatility Index(CBOE)
Sep21 210914 19.30 20.40 18.65 19.72 +0.42 92,672 48,515 -12,594  
Oct21 210914 21.35 21.99 20.90 21.56 +0.23 96,465 161,460 +11,100  
Nov21 210914 22.46 23.05 22.10 22.67 +0.28 27,466 46,681 +1,284  
Dec21 210914 23.05 23.55 22.75 23.31 +0.32 12,724 29,715 +1,970  
Total Volume and Open Interest 238,571 324,249 +3,650  
S & P 600(CME)
Sep21 210914 1319.10 1319.10 1319.10 1319.10 -18.20        
Dec21 210914 1320.00 1320.00 1320.00 1320.00 -18.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210914 2244.10 2258.30 2202.10 2211.40 -29.70 230,492 420,563 +1,981 Hover/Click
Dec21 210914 2238.40 2253.20 2196.10 2205.50 -30.60 66,806 58,346 -56 Hover/Click
Mar22 210914 2243.70 2243.80 2199.20 2201.50 -29.90 3 1 +0 Hover/Click
Total Volume and Open Interest 297,301 478,910 +1,925  
Nikkei 225(CME)
Dec21 210914 30420 30660 30155 30190 -275 7,590 19,987 -39  
Mar22 210914 30200 30605 30165 30200 -210        
Total Volume and Open Interest 7,590 19,987 -39  
Nikkei 225(SGX) Weekly Monthly
Dec21 210914 30320 30620 30235 30435 +145 66,716 99,439 +4,245  
Mar22 210914 30400 30400 30400 30400 +150 1 624 +1  
Jun22 210914 30205 30205 30205 30205 +150 0 3,026 +0  
Total Volume and Open Interest 66,793 126,113 -92,700  
Nikkei 225 Mini(JPX)
Dec21 210914 30400 30620 30315 30400 +70 502,007 157,873 +14,636  
Mar22 210914 30365 30560 30175 30340 +80 17,833 6,288 +1,881  
Jun22 210914 30100 30330 29965 30120 +70 224 936 +6  
Total Volume and Open Interest 554,864 230,332 -181,906  
Nikkei 225(JPX)
Dec21 210914 30400 30620 30310 30400 +70 46,522 214,470 +3,241  
Mar22 210914 30350 30550 30270 30340 +80 955 7,336 +1,626  
Jun22 210914 30120 30120 30120 30120 +70 4 4,978 -1  
Total Volume and Open Interest 47,485 272,258 -90,219  
Nikkei 225(CME) Yen
Dec21 210914 30380 30620 30095 30135 -285 39,870 37,501 -19  
Mar22 210914 30160 30535 30055 30085 -275 8 8 +8  
Jun22 210914 29880 29880 29880 29880 -235        
Total Volume and Open Interest 39,878 37,509 -11  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210914 30140 30140 30140 30140 -280        
Mar22 210914 30090 30090 30090 30090 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210914 6686.5 6687.5 6612.0 6653.0 -24.0 104,352 275,995 -3,284  
Oct21 210914 6667.5 6669.5 6595.5 6637.5 -23.5 40,706 25,246 +2,814  
Nov21 210914 6629.5 6629.5 6629.5 6629.5 -23.5        
Dec21 210914 6636.0 6637.0 6600.5 6620.5 -22.0 0 28,666 +94  
Mar22 210914 6601.5 6601.5 6601.5 6601.5 -25.5        
Jun22 210914 6463.0 6463.0 6463.0 6463.0 -22.5        
Total Volume and Open Interest 145,058 339,412 -376  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210914 25768 25891 25322 25445 -340 115,335 99,810 -2,514  
Oct21 210914 25819 25885 25325 25444 -346 796 955 +233  
Total Volume and Open Interest 116,318 107,389 -2,260  
DAX(EUREX) Weekly Monthly
Sep21 210914 15728.0 15763.0 15660.0 15719.0 +19.0 67,389 77,448 -7,155  
Dec21 210914 15697.0 15741.0 15637.0 15698.0 +20.0 5,021 7,180 +2,911  
Mar22 210914 15677.0 15677.0 15677.0 15677.0 +20.0 0 56 +0  
Total Volume and Open Interest 72,410 84,684 -4,244  
Mini-DAX(EUREX)
Sep21 210914 15736.0 15763.0 15660.0 15719.0 +19.0 56,878 21,309 -2,359  
Dec21 210914 15720.0 15741.0 15640.0 15698.0 +20.0 1,648 3,219 +778  
Mar22 210914 15677.0 15677.0 15677.0 15677.0 +20.0 2 20 -1  
Total Volume and Open Interest 58,528 24,548 -1,582  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210914 4195 4203 4163 4188 +1 910,519 2,980,756 -133,106  
Dec21 210914 4168 4173 4134 4158 +1 372,231 823,437 +102,831  
Mar22 210914 4137 4145 4137 4142 +1 0 7,718 +0  
Total Volume and Open Interest 1,282,750 3,829,438 -30,275  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210914 12116 12131 12053 12093 +14 42,548 145,998 -1,535  
Dec21 210914 12084 12101 12023 12063 +14 18,639 21,284 +11,309  
Mar22 210914 11944 11944 11944 11944 +14 0 80 +0  
Total Volume and Open Interest 61,187 167,362 +9,774  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210914 7071.00 7078.50 7018.00 7036.00 -33.50 225,998 547,386 -46,406  
Dec21 210914 7049.50 7049.50 6986.00 7003.00 -35.00 153,632 108,472 +46,693  
Mar22 210914 6933.00 6933.00 6933.00 6933.00 -35.50 15 83 +0  
Total Volume and Open Interest 379,651 655,958 +287  
SPI 200(SFE) Weekly Monthly
Sep21 210914 7435.0 7455.0 7386.0 7433.0 -2.0 71,757 286,194 -1,642  
Dec21 210914 7408.0 7424.0 7357.0 7404.0 -1.0 17,474 16,239 +14,931  
Mar22 210914 7325.0 7325.0 7325.0 7325.0 -13.0 0 267 +0  
Total Volume and Open Interest 89,238 302,707 +13,296  
FTSE MIB(ISE)
Sep21 210914 25960.00 26135.00 25875.00 26032.00 +116.00 17,673 87,938 -774  
Dec21 210914 25660.00 25760.00 25495.00 25655.00 +121.00 3,155 6,020 +2,329  
Mar22 210914 25535.00 25535.00 25490.00 25490.00 +171.00 0 7 +0  
Total Volume and Open Interest 20,828 93,965 +1,555  
KOSPI 200(KFE)
Dec21 210914 411.90 415.00 411.30 412.60 +2.90 257,778 252,660 +2,531  
Mar22 210914 408.35 411.00 408.10 408.80 +2.70 206 8,172 -70  
Jun22 210914 410.05 410.05 410.05 410.05 +4.85 0 6,267 +200  
Total Volume and Open Interest 257,984 279,069 -48,886  
GSCI(CME) Weekly Monthly
Sep21 210914 536.55 537.40 533.95 534.75 +0.25 152 1,352 +0  
Oct21 210914 534.60 536.35 532.65 533.25 +0.05 153 340 +0  
Nov21 210914 535.25 535.25 535.25 535.25 +4.05        
Total Volume and Open Interest 305 1,692 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy