Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210915 1283.50 1296.00 1276.00 1294.50 +12.00 139,989 345,844 -5,075 Hover/Click
Jan22 210915 1292.25 1305.00 1285.25 1303.50 +11.75 37,497 90,685 +2,320 Hover/Click
Mar22 210915 1295.75 1308.50 1290.00 1307.75 +11.50 25,258 102,406 -306 Hover/Click
May22 210915 1302.50 1313.00 1296.25 1312.75 +10.00 14,159 54,819 +944 Hover/Click
Jul22 210915 1305.50 1315.00 1300.00 1315.00 +8.25 7,232 34,483 +240 Hover/Click
Aug22 210915 1295.00 1305.50 1292.50 1305.50 +8.25 601 2,442 +85 Hover/Click
Sep22 210915 1268.50 1280.00 1266.00 1280.00 +9.00 315 3,552 +24 Hover/Click
Nov22 210915 1255.00 1265.75 1251.50 1264.75 +8.50 4,501 22,274 +641 Hover/Click
Jan23 210915 1258.75 1264.00 1253.50 1263.75 +7.00 130 1,275 +53 Hover/Click
Mar23 210915 1250.00 1250.00 1240.75 1248.75 +5.25 260 1,967 +88 Hover/Click
May23 210915 1243.75 1246.75 1243.75 1245.75 +4.25 299 546 +135 Hover/Click
Jul23 210915 1246.75 1246.75 1246.75 1246.75 +4.25 101 181 +34 Hover/Click
Aug23 210915 1240.75 1240.75 1240.75 1240.75 +4.25 0 1 +0 Hover/Click
Sep23 210915 1202.75 1202.75 1202.75 1202.75 +4.25 0 2 +0 Hover/Click
Total Volume and Open Interest 230,419 661,140 -843  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210915 338.00 339.70 335.40 335.90 -2.10 17,452 39,630 -1,248 Hover/Click
Dec21 210915 341.50 343.60 339.20 339.60 -2.20 53,806 170,461 -1,535 Hover/Click
Jan22 210915 344.20 345.90 341.50 342.00 -2.20 16,982 38,742 +1,082 Hover/Click
Mar22 210915 347.20 348.50 344.40 344.90 -2.30 11,350 45,143 +461 Hover/Click
May22 210915 350.90 352.00 348.00 348.40 -2.50 4,997 25,528 -124 Hover/Click
Jul22 210915 354.80 355.70 351.60 352.30 -2.50 4,973 19,403 +146 Hover/Click
Aug22 210915 354.20 355.30 351.60 352.20 -2.30 982 4,514 +110 Hover/Click
Sep22 210915 352.50 353.10 349.60 350.20 -2.40 397 3,856 +180 Hover/Click
Oct22 210915 348.10 348.10 344.60 344.80 -2.60 401 3,208 +28 Hover/Click
Dec22 210915 347.30 348.40 344.40 345.00 -2.60 1,739 6,871 +319 Hover/Click
Total Volume and Open Interest 113,386 358,933 -637  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210915 56.80 58.45 56.72 58.31 +1.57 21,950 50,990 -4,718 Hover/Click
Dec21 210915 56.95 58.51 56.87 58.37 +1.50 67,552 159,894 +487 Hover/Click
Jan22 210915 56.95 58.50 56.90 58.37 +1.47 23,210 39,603 -998 Hover/Click
Mar22 210915 56.94 58.43 56.88 58.32 +1.44 17,018 48,021 +626 Hover/Click
May22 210915 56.99 58.30 56.78 58.20 +1.37 9,668 37,119 +2,042 Hover/Click
Jul22 210915 56.75 58.08 56.62 58.00 +1.31 5,750 28,298 +465 Hover/Click
Aug22 210915 56.36 57.57 56.27 57.53 +1.23 1,687 4,095 +324 Hover/Click
Sep22 210915 56.42 57.04 56.21 57.01 +1.15 945 2,779 -34 Hover/Click
Oct22 210915 55.80 56.50 55.80 56.47 +1.09 453 3,564 +80 Hover/Click
Dec22 210915 55.25 56.28 55.04 56.19 +1.03 1,548 12,208 +142 Hover/Click
Total Volume and Open Interest 150,366 390,441 -1,447  
Canola(WCE) Weekly Monthly
Nov21 210915 872.3 888.5 872.3 879.8 +7.5 10,592 97,426 -1,281 Hover/Click
Jan22 210915 865.2 878.7 864.5 871.8 +8.8 4,148 60,633 +607 Hover/Click
Mar22 210915 852.2 864.0 851.7 858.6 +8.7 2,992 28,183 +2,038 Hover/Click
May22 210915 836.5 846.7 835.3 841.6 +7.8 1,154 13,286 +443 Hover/Click
Jul22 210915 813.7 823.3 811.7 818.3 +7.4 711 10,640 +393 Hover/Click
Total Volume and Open Interest 19,663 212,629 +2,227  
Corn(CBOT) Weekly Monthly
Dec21 210915 520.75 534.50 520.50 533.50 +13.25 264,579 745,929 -10,472 Hover/Click
Mar22 210915 528.75 541.75 528.25 540.75 +12.50 87,298 244,870 -116 Hover/Click
May22 210915 533.75 545.75 533.50 544.75 +11.50 38,765 144,717 +2,577 Hover/Click
Jul22 210915 533.75 544.25 532.00 543.50 +11.00 29,395 107,952 +3,488 Hover/Click
Sep22 210915 506.75 513.50 504.25 512.50 +6.75 6,648 38,082 -843 Hover/Click
Dec22 210915 502.75 508.50 500.00 507.50 +5.50 14,857 86,627 +492 Hover/Click
Mar23 210915 508.75 515.75 507.25 514.75 +6.25 380 3,346 +17 Hover/Click
May23 210915 518.00 518.25 511.00 517.50 +6.00 46 437 +8 Hover/Click
Jul23 210915 513.75 519.75 511.50 518.75 +6.25 139 1,780 +53 Hover/Click
Sep23 210915 476.25 482.25 476.25 482.25 +3.00 9 160 +4 Hover/Click
Total Volume and Open Interest 442,647 1,379,603 -5,075  
Wheat(CBOT) Weekly Monthly
Dec21 210915 700.00 714.75 695.25 712.25 +11.50 69,464 214,328 -2,069 Hover/Click
Mar22 210915 709.75 726.25 707.50 723.75 +12.50 22,178 69,896 -1,425 Hover/Click
May22 210915 714.50 730.50 712.25 727.75 +12.00 10,667 30,059 +799 Hover/Click
Jul22 210915 700.75 711.00 698.25 710.25 +8.25 4,605 29,318 +180 Hover/Click
Sep22 210915 702.50 712.50 700.75 711.75 +7.25 1,525 4,666 +163 Hover/Click
Dec22 210915 708.25 718.25 706.25 717.50 +6.75 1,548 13,679 -161 Hover/Click
Total Volume and Open Interest 110,260 365,902 -2,509  
Wheat(KCBT) Weekly Monthly
Dec21 210915 701.75 717.25 698.50 716.00 +14.25 25,597 137,968 -2,261 Hover/Click
Mar22 210915 710.00 725.50 706.75 724.50 +14.00 9,413 58,159 -1,532 Hover/Click
May22 210915 714.50 729.75 711.75 728.75 +13.75 5,211 16,251 -491 Hover/Click
Jul22 210915 702.50 719.00 702.25 718.25 +12.50 1,396 12,416 +144 Hover/Click
Sep22 210915 709.25 722.25 706.00 722.00 +12.50 192 1,374 +35 Hover/Click
Dec22 210915 716.50 731.00 713.50 730.25 +12.75 325 2,553 +60 Hover/Click
Mar23 210915 724.00 730.25 715.75 730.25 +11.50 0 98 +0 Hover/Click
Total Volume and Open Interest 42,162 229,080 -4,070  
Wheat(MGE) Weekly Monthly
Dec21 210915 886.75 906.00 882.50 904.75 +17.50 3,722 48,480 -211 Hover/Click
Mar22 210915 873.75 894.75 873.75 893.50 +17.25 1,003 16,433 +72 Hover/Click
May22 210915 868.25 883.00 864.00 882.00 +16.75 449 4,429 +280 Hover/Click
Jul22 210915 858.50 870.00 851.50 867.75 +17.25 170 1,786 +64 Hover/Click
Sep22 210915 773.75 797.00 773.75 789.75 +13.25 132 1,344 +70 Hover/Click
Dec22 210915 784.25 792.25 783.25 784.25 +12.75 28 415 +1 Hover/Click
Total Volume and Open Interest 5,504 72,887 +272  
Oats(CBOT) Weekly Monthly
Dec21 210915 516.00 540.00 516.00 539.25 +24.25 270 3,914 -58 Hover/Click
Mar22 210915 517.00 534.25 516.25 534.00 +21.75 13 482 +7 Hover/Click
May22 210915 519.00 530.00 519.00 530.00 +19.25 0 95 +0 Hover/Click
Jul22 210915 514.25 525.75 514.25 525.75 +19.75 0 52 +0 Hover/Click
Total Volume and Open Interest 283 4,585 -51  
Rough Rice(CBOT) Weekly Monthly
Sep21 210914 13.44 13.44 13.44 13.44 +0.11 91 177 +0 Hover/Click
Nov21 210915 13.61 13.80 13.56 13.79 +0.15 386 7,427 -17 Hover/Click
Jan22 210915 13.81 13.96 13.81 13.96 +0.16 39 325 +18 Hover/Click
Mar22 210915 14.06 14.15 14.06 14.15 +0.16 5 266 +0 Hover/Click
Total Volume and Open Interest 450 8,059 -137  
Live Cattle(CME) Weekly Monthly
Oct21 210915 124.400 124.535 123.535 124.180 +0.045 28,538 69,489 -8,879 Hover/Click
Dec21 210915 129.935 130.000 128.735 129.450 -0.200 32,097 108,018 +5,170 Hover/Click
Feb22 210915 133.500 133.685 132.500 133.150 -0.100 11,374 52,462 -117 Hover/Click
Apr22 210915 136.700 136.850 135.750 136.200 -0.300 10,137 45,293 -1,088 Hover/Click
Jun22 210915 131.380 131.500 130.630 130.785 -0.400 4,781 17,708 +1,072 Hover/Click
Aug22 210915 129.825 130.035 129.000 129.100 -0.530 734 4,337 +224 Hover/Click
Total Volume and Open Interest 88,014 299,163 -3,609  
Feeder Cattle(CME) Weekly Monthly
Sep21 210915 155.500 155.950 154.630 154.735 -0.550 1,507 2,671 -324 Hover/Click
Oct21 210915 158.150 158.150 156.235 156.500 -1.650 8,003 13,671 -1,320 Hover/Click
Nov21 210915 159.700 159.830 157.300 157.580 -2.155 6,199 10,343 +546 Hover/Click
Jan22 210915 159.900 160.185 158.250 158.500 -1.500 4,179 8,972 +42 Hover/Click
Mar22 210915 160.150 160.535 158.785 159.000 -1.150 1,455 4,247 -14 Hover/Click
Apr22 210915 161.750 162.285 160.685 160.830 -1.550 348 1,191 +34 Hover/Click
May22 210915 163.935 163.935 162.435 162.435 -1.000 237 1,178 +35 Hover/Click
Total Volume and Open Interest 21,949 42,502 -989  
Lean Hogs(CME) Weekly Monthly
Oct21 210915 80.930 82.800 80.600 82.280 +1.900 39,978 60,086 -9,409 Hover/Click
Dec21 210915 72.580 73.050 71.700 72.250 +0.070 32,211 91,215 +3,884 Hover/Click
Feb22 210915 76.030 76.450 75.130 75.380 -0.370 9,529 42,676 -366 Hover/Click
Apr22 210915 79.330 79.900 78.500 78.780 -0.400 7,458 32,633 +659 Hover/Click
May22 210915 82.830 83.450 82.350 82.500 -0.230 171 808 +22  
Jun22 210915 87.750 88.550 86.980 87.380 -0.270 2,986 17,693 +180 Hover/Click
Jul22 210915 87.380 88.080 86.680 87.000 -0.330 301 5,354 +16 Hover/Click
Aug22 210915 85.900 86.330 85.030 85.280 -0.400 219 3,284 +32 Hover/Click
Total Volume and Open Interest 92,915 254,709 -4,976  
Class III Milk(CME) Weekly Monthly
Sep21 210915 16.59 16.63 16.57 16.58 -0.01 131 4,300 +59 Hover/Click
Oct21 210915 17.27 17.41 17.13 17.15 -0.12 250 5,199 -21 Hover/Click
Nov21 210915 17.11 17.27 17.04 17.06 -0.05 149 3,727 +86 Hover/Click
Dec21 210915 17.55 17.55 17.39 17.40 -0.08 45 2,520 +35 Hover/Click
Jan22 210915 17.46 17.46 17.35 17.35 unch 15 1,606 +4 Hover/Click
Feb22 210915 17.44 17.44 17.36 17.40 +0.04 2 1,355 +1 Hover/Click
Mar22 210915 17.51 17.51 17.42 17.47 -0.04 1 1,214 -1 Hover/Click
Apr22 210915 17.54 17.54 17.50 17.50 -0.04 1 726 +1 Hover/Click
May22 210915 17.64 17.64 17.62 17.64 unch 2 751 +2 Hover/Click
Jun22 210915 17.62 17.64 17.62 17.62 unch 2 658 +2 Hover/Click
Jul22 210915 17.72 17.72 17.72 17.72 unch 0 299 +0 Hover/Click
Aug22 210915 17.78 17.78 17.78 17.78 unch 0 290 +0 Hover/Click
Sep22 210915 17.87 17.87 17.87 17.87 unch 0 246 +0 Hover/Click
Total Volume and Open Interest 598 23,467 +168  
Cocoa(ICE) Weekly Monthly
Sep21 210915 2703 2703 2703 2703 +7 0 195 +0 Hover/Click
Dec21 210915 2662 2687 2653 2663 +7 14,573 101,052 -695 Hover/Click
Mar22 210915 2692 2706 2677 2685 +10 7,246 53,509 -25 Hover/Click
May22 210915 2669 2697 2669 2679 +10 2,742 28,073 +98 Hover/Click
Jul22 210915 2655 2680 2654 2662 +8 844 14,340 +169 Hover/Click
Sep22 210915 2640 2660 2638 2645 +5 95 12,407 +0 Hover/Click
Dec22 210915 2631 2642 2624 2629 +4 19 15,589 +2 Hover/Click
Total Volume and Open Interest 25,524 232,519 -451  
Coffee "C"(ICE) Weekly Monthly
Sep21 210915 188.00 188.00 187.00 187.00 +4.00 0 41 +0 Hover/Click
Dec21 210915 185.90 188.25 185.15 187.35 +1.90 14,741 135,813 -596 Hover/Click
Mar22 210915 188.75 191.05 188.10 190.15 +1.95 8,955 68,817 +99 Hover/Click
May22 210915 189.40 192.15 189.25 191.30 +1.95 8,160 40,089 +2,047 Hover/Click
Jul22 210915 190.40 192.95 190.00 192.05 +1.90 2,704 12,120 +68 Hover/Click
Sep22 210915 190.95 193.05 190.85 192.50 +1.80 711 8,449 +94 Hover/Click
Total Volume and Open Interest 35,632 286,885 +1,828  
Orange Juice(ICE) Weekly Monthly
Nov21 210915 141.00 144.90 140.65 144.25 +2.60 349 10,273 +135 Hover/Click
Jan22 210915 143.00 145.00 143.00 144.70 +2.00 19 875 +0 Hover/Click
Mar22 210915 146.00 146.00 145.65 145.90 +1.45 7 427 +0 Hover/Click
May22 210915 146.05 146.45 146.00 146.45 +1.30 0 55 +0 Hover/Click
Jul22 210915 147.95 147.95 147.95 147.95 +1.30 0 1 +0 Hover/Click
Sep22 210915 149.70 149.70 149.70 149.70 +1.30       Hover/Click
Total Volume and Open Interest 375 11,631 +135  
Sugar #11(ICE) Weekly Monthly
Oct21 210915 18.99 19.65 18.96 19.52 +0.56 84,095 209,472 -27,453 Hover/Click
Mar22 210915 19.69 20.37 19.68 20.26 +0.60 83,812 373,649 +19,400 Hover/Click
May22 210915 19.23 19.86 19.23 19.73 +0.50 31,427 149,931 +2,445 Hover/Click
Jul22 210915 18.70 19.22 18.70 19.07 +0.37 16,000 106,228 +678 Hover/Click
Oct22 210915 18.44 18.86 18.44 18.74 +0.30 8,550 92,183 +2,890 Hover/Click
Mar23 210915 18.40 18.75 18.40 18.64 +0.24 1,942 37,117 -76 Hover/Click
May23 210915 17.33 17.57 17.33 17.48 +0.15 215 14,820 -28 Hover/Click
Jul23 210915 16.52 16.67 16.49 16.57 +0.10 344 19,114 -144 Hover/Click
Total Volume and Open Interest 226,681 1,025,495 -2,074  
London Cocoa(LCE) Weekly Monthly
Sep21 210915 1785 1785 1785 1785 +32 526 8,408 -469 Hover/Click
Dec21 210915 1791 1823 1791 1809 +16 4,989 85,631 +77 Hover/Click
Mar22 210915 1787 1811 1786 1803 +14 3,311 73,188 -111 Hover/Click
May22 210915 1781 1800 1780 1792 +11 840 41,862 -43 Hover/Click
Jul22 210915 1758 1773 1757 1767 +9 395 24,609 +91 Hover/Click
Sep22 210915 1742 1752 1742 1748 +6 359 30,239 +138 Hover/Click
Dec22 210915 1734 1737 1730 1733 +3 284 17,822 -110 Hover/Click
Total Volume and Open Interest 10,879 286,460 -407  
London Sugar(LCE) Weekly Monthly
Oct21 210915 501.00 511.90 501.00 511.90 +16.30 7,913 3,672 -3,819 Hover/Click
Dec21 210915 502.80 516.40 501.70 514.50 +15.30 8,221 30,693 -969 Hover/Click
Mar22 210915 505.20 519.20 505.20 517.30 +13.20 2,730 19,920 +581 Hover/Click
May22 210915 503.80 514.70 503.80 512.30 +11.50 853 9,174 -50 Hover/Click
Aug22 210915 495.00 505.00 495.00 502.60 +10.10 230 6,386 +0 Hover/Click
Total Volume and Open Interest 20,098 74,350 -4,262  
Cotton(ICE) Weekly Monthly
Oct21 210915 94.77 94.77 94.64 94.67 -0.29 2 226 -1 Hover/Click
Dec21 210915 93.52 93.78 92.98 93.37 -0.29 12,210 147,427 -1,821 Hover/Click
Mar22 210915 92.70 92.94 92.18 92.62 -0.21 4,499 67,890 +33 Hover/Click
May22 210915 92.34 92.50 91.82 92.23 -0.25 1,968 20,113 +70 Hover/Click
Jul22 210915 90.56 90.65 90.05 90.54 -0.13 504 15,331 +141 Hover/Click
Oct22 210915 84.87 84.87 84.79 84.79 +0.17 2 5 +1 Hover/Click
Total Volume and Open Interest 19,312 271,448 -1,559  
Lumber(CME) Weekly Monthly
Sep21 210915 461.4 463.0 454.4 454.4 -16.6 77 118 -48  
Nov21 210915 562.9 599.4 560.8 595.9 +24.9 179 1,403 +47  
Jan22 210915 599.0 621.0 599.0 617.5 +11.5 16 299 -9  
Mar22 210915 625.7 625.7 625.7 625.7 +17.8 0 28 +0  
May22 210915 644.6 644.6 635.0 635.0 -7.7 0 21 +0  
Jul22 210915 625.1 625.1 625.1 625.1 -2.8        
Sep22 210915 625.1 625.1 625.1 625.1 -2.8        
Total Volume and Open Interest 272 1,869 -10  
Crude Oil(NYM) Weekly Monthly
Oct21 210915 70.76 73.14 70.65 72.61 +2.15 411,079 241,588 -33,079 Hover/Click
Nov21 210915 70.47 72.87 70.43 72.33 +2.10 199,522 328,204 +19,973 Hover/Click
Dec21 210915 70.15 72.39 70.03 71.84 +2.01 113,915 309,416 +9,282 Hover/Click
Jan22 210915 69.67 71.84 69.58 71.26 +1.88 35,997 131,197 -2,090 Hover/Click
Feb22 210915 69.19 71.28 69.19 70.69 +1.76 24,108 68,733 +277 Hover/Click
Mar22 210915 68.73 70.74 68.69 70.14 +1.65 24,593 109,603 +991 Hover/Click
Apr22 210915 68.26 70.19 68.26 69.60 +1.53 5,954 46,897 +81 Hover/Click
May22 210915 68.25 69.68 68.15 69.07 +1.42 5,651 58,376 +913 Hover/Click
Jun22 210915 67.44 69.18 67.38 68.55 +1.34 23,973 146,756 +859 Hover/Click
Jul22 210915 66.90 68.62 66.90 68.00 +1.24 2,666 40,729 -641 Hover/Click
Aug22 210915 66.69 68.10 66.49 67.49 +1.17 1,827 37,240 -64 Hover/Click
Sep22 210915 66.06 67.63 66.05 66.98 +1.10 2,854 56,673 -88 Hover/Click
Oct22 210915 67.01 67.02 66.50 66.50 +1.04 831 22,708 +135 Hover/Click
Nov22 210915 66.62 66.62 66.04 66.04 +0.97 1,109 29,662 +280 Hover/Click
Dec22 210915 64.91 66.27 64.89 65.61 +0.91 28,477 190,678 +2,324 Hover/Click
Jan23 210915 65.14 65.29 65.14 65.14 +0.86 5,143 25,682 +1,122 Hover/Click
Total Volume and Open Interest 909,818 2,155,056 +3,312  
e-miNY Crude Oil(NYM)
Oct21 210915 70.725 73.150 70.650 72.600 +2.150 12,948 1,679 +166  
Nov21 210915 70.450 72.875 70.450 72.325 +2.100 1,719 500 +44  
Dec21 210915 70.125 72.350 70.050 71.850 +2.025 309 689 +28  
Jan22 210915 69.725 71.675 69.600 71.250 +1.875 18 89 -4  
Feb22 210915 69.300 71.250 69.250 70.700 +1.775 0 19 +0  
Mar22 210915 69.550 70.525 69.500 70.150 +1.650 3 34 -2  
Apr22 210915 68.700 69.800 68.675 69.600 +1.525 3 63 +0  
May22 210915 68.375 69.275 68.375 69.075 +1.425 1 47 +0  
Jun22 210915 67.800 68.700 67.800 68.550 +1.350 0 126 +0  
Jul22 210915 67.350 68.225 67.300 68.000 +1.250 0 16 +0  
Total Volume and Open Interest 15,009 3,416 +231  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210915 216.59 222.52 216.40 220.53 +4.40 47,060 101,155 -4,264 Hover/Click
Nov21 210915 216.30 222.25 216.23 220.35 +4.44 28,341 88,423 +7,774 Hover/Click
Dec21 210915 215.91 221.76 215.86 219.86 +4.33 22,763 71,096 +2,368 Hover/Click
Jan22 210915 215.56 221.12 215.44 219.24 +4.23 8,927 34,669 +1,274 Hover/Click
Feb22 210915 214.59 220.04 214.59 218.20 +4.12 6,391 17,309 +1,437 Hover/Click
Mar22 210915 213.53 218.41 213.53 216.61 +4.00 9,542 30,608 +1,437 Hover/Click
Apr22 210915 212.00 215.99 212.00 214.60 +3.85 3,569 9,204 -81 Hover/Click
May22 210915 210.80 214.71 210.80 213.21 +3.68 2,546 9,025 +120 Hover/Click
Jun22 210915 209.70 213.64 209.70 212.08 +3.52 4,474 30,083 +354 Hover/Click
Jul22 210915 211.07 212.94 211.07 211.64 +3.38 1,275 3,902 -130 Hover/Click
Aug22 210915 212.72 212.72 211.39 211.39 +3.25 968 2,972 +15 Hover/Click
Sep22 210915 212.11 212.83 211.28 211.28 +3.13 294 3,009 -112 Hover/Click
Oct22 210915 211.50 211.50 211.26 211.26 +3.03 64 2,811 +2 Hover/Click
Nov22 210915 211.45 211.60 211.19 211.19 +2.94 33 1,425 +4 Hover/Click
Total Volume and Open Interest 136,821 429,422 +10,299  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210915 217.89 223.58 217.40 220.66 +3.42 71,410 96,825 -8,648 Hover/Click
Nov21 210915 211.66 217.09 211.38 214.38 +3.19 58,578 94,539 +7,810 Hover/Click
Dec21 210915 207.05 212.40 206.85 209.86 +3.23 26,450 65,625 +1,746 Hover/Click
Jan22 210915 205.12 210.16 204.81 207.76 +3.18 9,986 22,199 +1,390 Hover/Click
Feb22 210915 205.50 209.70 205.50 207.34 +3.10 4,691 10,049 +442 Hover/Click
Mar22 210915 206.43 210.31 206.43 208.06 +3.05 4,067 14,885 -80 Hover/Click
Apr22 210915 219.44 221.50 219.21 219.44 +2.82 2,602 7,733 +133 Hover/Click
May22 210915 219.19 221.30 219.00 219.25 +2.66 1,591 5,319 +215 Hover/Click
Jun22 210915 217.16 219.88 217.16 217.71 +2.48 1,147 5,738 +159 Hover/Click
Jul22 210915 216.34 217.50 215.52 215.52 +2.22 264 3,070 +78 Hover/Click
Total Volume and Open Interest 181,577 334,128 +3,355  
e-miNY RBOB Gasoline(NYM)
Oct21 210915 220.66 220.66 220.66 220.66 +3.42 1 0 -1  
Nov21 210915 214.38 214.38 214.38 214.38 +3.19        
Dec21 210915 209.86 209.86 209.86 209.86 +3.23        
Jan22 210915 207.76 207.76 207.76 207.76 +3.18        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Oct21 210915 5.280 5.650 5.266 5.460 +0.200 151,036 177,778 -19,047 Hover/Click
Nov21 210915 5.332 5.695 5.311 5.507 +0.202 78,987 223,531 -699 Hover/Click
Dec21 210915 5.417 5.790 5.407 5.604 +0.206 32,295 88,524 -2,866 Hover/Click
Jan22 210915 5.488 5.866 5.477 5.676 +0.211 43,562 155,850 +1,504 Hover/Click
Feb22 210915 5.398 5.765 5.381 5.585 +0.215 21,378 60,043 +1,403 Hover/Click
Mar22 210915 5.047 5.370 5.024 5.221 +0.208 33,561 117,008 -768 Hover/Click
Apr22 210915 3.937 4.060 3.867 3.914 -0.025 19,726 117,668 +502 Hover/Click
May22 210915 3.831 3.901 3.732 3.768 -0.042 14,696 115,663 +1,594 Hover/Click
Jun22 210915 3.861 3.926 3.760 3.797 -0.042 8,983 40,490 +1,614 Hover/Click
Jul22 210915 3.892 3.958 3.795 3.831 -0.040 5,614 30,468 +1,074 Hover/Click
Aug22 210915 3.899 3.965 3.804 3.839 -0.040 2,817 32,759 +450 Hover/Click
Sep22 210915 3.885 3.949 3.790 3.825 -0.038 2,007 34,997 -32 Hover/Click
Oct22 210915 3.909 3.977 3.816 3.854 -0.036 8,075 86,489 +145 Hover/Click
Nov22 210915 3.999 4.038 3.890 3.922 -0.032 4,165 32,193 +309 Hover/Click
Dec22 210915 4.144 4.170 4.034 4.062 -0.027 901 25,262 +239 Hover/Click
Jan23 210915 4.200 4.250 4.123 4.149 -0.026 1,825 22,072 -38 Hover/Click
Total Volume and Open Interest 434,927 1,442,989 -11,964  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210915 73.92 76.13 73.78 75.46 +1.86 244,731 423,918 -25,299 Hover/Click
Dec21 210915 73.27 75.42 73.13 74.78 +1.81 196,921 448,074 +8,805 Hover/Click
Jan22 210915 72.62 74.70 72.51 74.07 +1.74 81,429 209,093 +709 Hover/Click
Feb22 210915 72.04 74.03 71.89 73.41 +1.67 38,593 111,496 +2,080 Hover/Click
Mar22 210915 71.52 73.44 71.39 72.83 +1.60 34,435 130,632 +1,410 Hover/Click
Apr22 210915 71.03 72.90 70.92 72.30 +1.53 15,650 55,929 +3,796 Hover/Click
May22 210915 70.60 72.41 70.50 71.81 +1.46 10,013 53,417 -115 Hover/Click
Jun22 210915 70.20 71.94 70.10 71.35 +1.40 26,872 173,072 +944 Hover/Click
Jul22 210915 69.81 71.50 69.80 70.90 +1.33 7,465 48,497 +1,107 Hover/Click
Aug22 210915 70.00 71.00 70.00 70.47 +1.27 4,160 33,336 -516 Hover/Click
Sep22 210915 69.87 70.35 69.87 70.05 +1.21 3,219 45,781 +228 Hover/Click
Oct22 210915 69.75 69.80 69.64 69.64 +1.16 1,548 26,231 -415 Hover/Click
Nov22 210915 69.40 69.40 69.26 69.26 +1.10 1,683 24,530 -753 Hover/Click
Dec22 210915 68.10 69.48 67.99 68.87 +1.04 38,806 181,869 -481 Hover/Click
Total Volume and Open Interest 730,258 2,300,509 -6,454  
Gas Oil(ICE) Weekly Monthly
Oct21 210915 617.00 635.75 616.00 633.25 +18.25 114,838 188,381 +2,446 Hover/Click
Nov21 210915 615.25 633.75 614.25 631.50 +18.00 86,012 178,294 +10,628 Hover/Click
Dec21 210915 611.25 629.50 610.75 627.50 +17.75 59,500 196,425 +9,906 Hover/Click
Jan22 210915 609.00 626.75 609.00 624.75 +17.25 17,862 71,914 -1,917 Hover/Click
Feb22 210915 608.50 624.50 606.75 622.75 +16.75 5,536 31,577 +307 Hover/Click
Mar22 210915 606.00 621.50 606.00 620.00 +16.00 5,935 40,821 +219 Hover/Click
Apr22 210915 603.75 618.25 603.50 617.00 +15.50 2,594 13,139 +296 Hover/Click
May22 210915 601.25 615.50 601.00 614.00 +15.00 1,431 15,575 -15 Hover/Click
Jun22 210915 599.00 613.00 598.50 611.00 +14.25 6,075 65,019 -243 Hover/Click
Jul22 210915 600.25 611.50 600.25 610.00 +13.75 1,265 10,831 +318 Hover/Click
Total Volume and Open Interest 308,807 906,391 +22,569  
Ethanol(CBOT)
Oct21 210915 2.207 2.207 2.207 2.207 unch        
Nov21 210915 2.207 2.207 2.207 2.207 unch        
Dec21 210915 2.207 2.207 2.207 2.207 unch        
Jan22 210915 2.137 2.137 2.137 2.137 unch        
Feb22 210915 2.137 2.137 2.137 2.137 unch        
Mar22 210915 2.137 2.137 2.137 2.137 unch        
Apr22 210915 2.137 2.137 2.137 2.137 unch        
May22 210915 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Oct21 210915 70.83 73.13 70.70 72.61 +2.15 38,776 39,809 -15,305 Hover/Click
Nov21 210915 70.59 72.87 70.50 72.33 +2.10 37,865 56,405 -941 Hover/Click
Dec21 210915 70.30 72.38 70.30 71.84 +2.01 43,399 91,215 -1,954 Hover/Click
Jan22 210915 69.84 71.81 69.84 71.26 +1.88 26,611 29,946 +281 Hover/Click
Feb22 210915 69.45 71.26 69.45 70.69 +1.76 10,720 13,634 +192 Hover/Click
Mar22 210915 70.00 70.65 70.00 70.14 +1.65 5,529 30,603 +150 Hover/Click
Apr22 210915 68.41 70.13 68.36 69.60 +1.53 881 11,485 +30 Hover/Click
May22 210915 68.90 69.63 68.90 69.07 +1.42 713 7,768 +194 Hover/Click
Jun22 210915 67.48 69.14 67.48 68.55 +1.34 7,431 52,310 +420 Hover/Click
Jul22 210915 68.00 68.00 68.00 68.00 +1.24 137 3,920 +52 Hover/Click
Aug22 210915 67.49 67.49 67.49 67.49 +1.17 187 4,568 -12 Hover/Click
Sep22 210915 66.98 66.98 66.98 66.98 +1.10 918 9,447 +21 Hover/Click
Oct22 210915 66.50 66.50 66.50 66.50 +1.04 188 4,221 -24 Hover/Click
Nov22 210915 66.04 66.04 66.04 66.04 +0.97 54 5,939 -6 Hover/Click
Dec22 210915 65.88 66.22 65.61 65.61 +0.91 7,923 80,791 -618 Hover/Click
Jan23 210915 65.14 65.14 65.14 65.14 +0.86 142 2,224 +0 Hover/Click
Total Volume and Open Interest 184,639 521,566 -17,143  
US Dollar Index(ICE) Weekly Monthly
Dec21 210915 92.650 92.670 92.405 92.535 -0.080 19,895 43,312 +770 Hover/Click
Mar22 210915 92.585 92.590 92.390 92.475 -0.075 32 621 +1 Hover/Click
Jun22 210915 92.430 92.430 92.430 92.430 -0.120 0 5 +0 Hover/Click
Total Volume and Open Interest 19,927 43,938 -2,100  
Australian Dollar(CME) Weekly Monthly
Dec21 210915 73.25 73.42 73.04 73.29 +0.07 92,560 161,625 +9,758 Hover/Click
Mar22 210915 73.20 73.45 73.09 73.33 +0.08 52 108 +29 Hover/Click
Jun22 210915 73.34 73.36 73.21 73.34 +0.07 0 31 +0 Hover/Click
Total Volume and Open Interest 93,067 162,474 -55,669  
British Pound(CME) Weekly Monthly
Dec21 210915 138.12 138.56 137.94 138.34 +0.18 90,222 134,185 +8,781 Hover/Click
Mar22 210915 138.06 138.56 138.00 138.38 +0.18 304 547 +265 Hover/Click
Jun22 210915 138.33 138.37 138.09 138.33 +0.18 0 335 +0 Hover/Click
Total Volume and Open Interest 90,657 135,876 -64,808  
Canadian Dollar(CME) Weekly Monthly
Dec21 210915 78.79 79.20 78.68 79.10 +0.28 102,597 113,902 +21,234 Hover/Click
Mar22 210915 78.80 79.20 78.69 79.11 +0.28 51 1,274 +17 Hover/Click
Jun22 210915 79.08 79.12 78.67 79.08 +0.28 0 181 +0 Hover/Click
Sep22 210915 79.02 79.04 78.67 79.02 +0.27 0 143 +0 Hover/Click
Total Volume and Open Interest 138,027 171,041 +1,742  
Japanese Yen(CME) Weekly Monthly
Dec21 210915 91.23 91.72 91.19 91.47 +0.19 95,269 187,785 +10,933 Hover/Click
Mar22 210915 91.44 91.81 91.30 91.58 +0.19 120 476 +112 Hover/Click
Jun22 210915 91.67 91.79 91.67 91.67 +0.19 0 1 +0 Hover/Click
Total Volume and Open Interest 95,527 188,621 -54,643  
Swiss Franc(CME) Weekly Monthly
Dec21 210915 108.94 109.37 108.86 108.94 -0.08 22,514 41,310 +3,460 Hover/Click
Mar22 210915 109.22 109.63 109.19 109.22 -0.08 4 81 +1 Hover/Click
Jun22 210915 109.65 109.70 109.48 109.48 -0.08 0 26 +0 Hover/Click
Total Volume and Open Interest 22,518 41,426 -11,857  
EuroFX(CME) Weekly Monthly
Dec21 210915 118.26 118.53 118.19 118.28 -0.01 202,627 620,412 +59,217 Hover/Click
Mar22 210915 118.49 118.78 118.46 118.54 unch 386 12,341 +256 Hover/Click
Jun22 210915 118.78 118.93 118.76 118.76 unch 25 1,166 +0 Hover/Click
Total Volume and Open Interest 203,874 636,360 -94,895  
Mexican Peso(CME) Weekly Monthly
Dec21 210915 496.13 498.00 496.00 497.50 +1.25 60,053 174,815 +15,905 Hover/Click
Mar22 210915 491.13 491.38 491.13 491.13 +1.38 3 6 +1 Hover/Click
Total Volume and Open Interest 60,062 174,838 -30,447  
Brazilian Real(CME) Weekly Monthly
Oct21 210915 190.10 191.25 189.20 190.05 unch 5,658 23,534 -93  
Nov21 210915 189.50 190.35 188.40 189.20 unch 88 696 +44  
Dec21 210915 188.45 189.25 187.40 188.15 +0.05 224 788 +101 Hover/Click
Jan22 210915 186.95 187.70 186.40 186.95 unch        
Total Volume and Open Interest 5,970 25,018 +52  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210915 165~210 166~090 165~030 165~130 -0~150 1,486 14,676 -1,152 Hover/Click
Dec21 210915 164~020 164~240 163~160 163~270 -0~150 287,052 1,206,438 -1,168 Hover/Click
Mar22 210915 163~120 163~120 163~000 163~120 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 288,538 1,221,115 -2,320  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210915 134~045 134~085 133~285 134~000 -0~065 11,379 37,761 -11,958 Hover/Click
Dec21 210915 133~170 133~225 133~090 133~125 -0~070 1,103,565 3,851,643 -7,042 Hover/Click
Mar22 210915 132~205 132~205 132~205 132~205 -0~055 3 12 +1 Hover/Click
Total Volume and Open Interest 1,114,947 3,889,416 -18,999  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210915 124~056 124~064 124~016 124~030 -0~030 4,213 19,872 -3,286 Hover/Click
Dec21 210915 123~214 123~232 123~180 123~194 -0~032 703,188 3,464,842 +31,639 Hover/Click
Mar22 210915 123~036 123~036 123~036 123~036 -0~032 0 23 +0 Hover/Click
Total Volume and Open Interest 707,401 3,484,737 +28,353  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210915 110~106 110~106 110~103 110~104 -0~002 1,337 18,505 +506 Hover/Click
Dec21 210915 110~052 110~054 110~046 110~051 -0~003 183,800 1,901,267 +10,217 Hover/Click
Mar22 210915 110~051 110~051 110~051 110~051 -0~003       Hover/Click
Total Volume and Open Interest 185,137 1,919,772 +10,723  
Eurodollars(CME) Weekly Monthly
Dec21 210915 99.830 99.830 99.820 99.820 -0.005 85,135 1,124,998 +6,718  
Mar22 210915 99.860 99.860 99.850 99.850 -0.005 57,450 961,044 -3,596  
Jun22 210915 99.820 99.825 99.810 99.810 -0.005 89,415 807,233 -5,939  
Sep22 210915 99.730 99.740 99.720 99.725 -0.005 177,363 844,728 -19,585  
Dec22 210915 99.580 99.585 99.560 99.570 -0.010 116,890 1,058,403 +4,140  
Mar23 210915 99.480 99.485 99.460 99.465 -0.015 67,241 985,903 +6,859  
Jun23 210915 99.345 99.355 99.320 99.330 -0.015 78,710 721,487 +736  
Sep23 210915 99.130 99.140 99.095 99.115 -0.015 159,676 768,447 -37,305  
Dec23 210915 99.005 99.020 98.975 98.990 -0.020 123,514 1,041,761 +14,120  
Mar24 210915 98.900 98.915 98.860 98.880 -0.025 46,927 375,135 -315  
Jun24 210915 98.800 98.815 98.760 98.780 -0.025 53,684 392,372 -9,724  
Sep24 210915 98.715 98.730 98.675 98.695 -0.025 75,579 359,061 -57,976  
Dec24 210915 98.630 98.645 98.595 98.615 -0.025 70,417 938,411 +2,484  
Mar25 210915 98.585 98.600 98.550 98.570 -0.025 29,533 335,742 +1,659  
Jun25 210915 98.530 98.550 98.500 98.515 -0.025 21,915 193,601 -2,766  
Sep25 210915 98.480 98.500 98.450 98.460 -0.030 35,038 175,411 -16,997  
Dec25 210915 98.425 98.440 98.385 98.400 -0.030 20,360 178,014 -1,696  
Mar26 210915 98.385 98.405 98.345 98.365 -0.030 14,726 101,973 +1,030  
Total Volume and Open Interest 1,388,649 11,814,370 -1,041,878  
Ultra T-Bond(CBOT)
Sep21 210915 202~23 203~05 200~28 201~13 -0~24 3,729 13,140 -2,819  
Dec21 210915 199~25 201~12 198~30 199~17 -0~24 120,077 1,237,560 -3,233  
Mar22 210915 199~17 199~17 199~17 199~17 -0~24        
Total Volume and Open Interest 123,806 1,250,700 -6,052  
Ultra 10-Yr T-Note(CBOT)
Sep21 210915 150~090 150~185 149~265 150~010 -0~110 1,751 12,932 -914  
Dec21 210915 148~115 148~225 147~295 148~045 -0~110 217,042 1,446,659 +9,650  
Mar22 210915 148~045 148~045 148~045 148~045 -0~110        
Total Volume and Open Interest 218,793 1,459,591 +8,736  
30 Day Federal Funds(CBOT)
Sep21 210915 99.920 99.923 99.920 99.923 unch 6,350 95,518 +451  
Oct21 210915 99.920 99.925 99.915 99.920 -0.005 8,557 93,096 +911  
Nov21 210915 99.925 99.925 99.915 99.920 unch 4,626 94,508 +321  
Dec21 210915 99.920 99.925 99.915 99.920 unch 7,341 63,804 -780  
Jan22 210915 99.920 99.925 99.920 99.925 +0.005 410 100,125 -735  
Feb22 210915 99.920 99.920 99.920 99.920 unch 1,828 86,626 +164  
Total Volume and Open Interest 49,795 1,018,070 +6,145  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210915 151.75 151.91 151.71 151.91 +0.20 700 17,580 +44 Hover/Click
Mar22 210915 151.91 151.91 151.91 151.91 +0.20       Hover/Click
Jun22 210915 151.91 151.91 151.91 151.91 +0.20       Hover/Click
Total Volume and Open Interest 700 17,580 +44  
Euro-Buxl(EUREX)
Dec21 210915 208.40 209.02 206.82 207.46 -1.10 43,013 333,068 -7,071  
Mar22 210915 205.76 205.76 205.76 205.76 -1.10 0 52,183 +0  
Jun22 210915 204.56 204.56 204.56 204.56 -1.10        
Total Volume and Open Interest 43,013 385,251 -7,071  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210915 171.86 172.07 171.34 171.57 -0.34 418,815 1,502,530 -40,183 Hover/Click
Mar22 210915 173.67 173.67 173.45 173.45 -0.34 16 42 +14 Hover/Click
Jun22 210915 170.91 170.91 170.91 170.91 -0.34       Hover/Click
Total Volume and Open Interest 418,831 1,502,572 -40,169  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210915 135.48 135.54 135.35 135.41 -0.09 267,638 1,288,676 -12,414 Hover/Click
Mar22 210915 134.45 134.45 134.45 134.45 -0.34 0 1 +0 Hover/Click
Jun22 210915 135.21 135.21 135.21 135.21 -0.09       Hover/Click
Total Volume and Open Interest 267,638 1,288,677 -12,414  
Euro-Schatz(EUREX)
Dec21 210915 112.25 112.26 112.24 112.24 -0.01 206,478 1,172,742 -54,755  
Mar22 210915 112.25 112.25 112.25 112.25 -0.01        
Jun22 210915 112.85 112.85 112.85 112.85 -0.01        
Total Volume and Open Interest 206,478 1,172,742 -54,755  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210915 100.540 100.540 100.540 100.540 unch 0 1,031 +0  
Mar22 210915 100.520 100.520 100.520 100.520 unch 0 878 +0  
Total Volume and Open Interest 0 3,189 -1,541  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210915 129~03 129~03 128~28 128~28 -0~07 1,384 757 -1,384 Hover/Click
Dec21 210915 127~29 128~04 127~19 127~27 -0~07 148,602 738,062 +372 Hover/Click
Total Volume and Open Interest 149,986 738,826 -1,012  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210915 99.93 99.93 99.93 99.93 unch 59,295 466,536 -10,625  
Dec21 210915 99.87 99.88 99.86 99.87 -0.00 24,255 519,342 -2,650  
Mar22 210915 99.66 99.67 99.65 99.67 -0.00 28,485 435,945 -5,192  
Jun22 210915 99.54 99.56 99.54 99.56 -0.00 34,243 297,434 -4,152  
Sep22 210915 99.46 99.49 99.46 99.47 -0.01 26,338 365,304 +137  
Dec22 210915 99.40 99.43 99.40 99.41 -0.02 37,549 468,354 -2,133  
Total Volume and Open Interest 398,761 4,591,547 -14,968  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210915 100.540 100.540 100.535 100.540 unch 23,488 441,292 +2,204  
Mar22 210915 100.515 100.520 100.515 100.515 unch 26,938 292,505 -2,387  
Jun22 210915 100.505 100.505 100.495 100.500 unch 23,848 337,625 -2,069  
Total Volume and Open Interest 395,293 3,864,441 -346,256  
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 210915 99.98 99.98 99.97 99.98 unch 3,697 126,561 -282  
Mar22 210915 99.95 99.96 99.94 99.96 +0.01 6,708 137,488 +972  
Jun22 210915 99.91 99.92 99.91 99.92 unch 11,244 170,320 +2,880  
Sep22 210915 99.82 99.85 99.82 99.85 +0.02 5,168 126,305 -949  
Dec22 210915 99.71 99.73 99.71 99.73 +0.02 5,979 101,199 +819  
Mar23 210915 99.59 99.62 99.59 99.62 +0.03 4,439 58,100 +320  
Jun23 210915 99.47 99.51 99.47 99.50 +0.03 2,171 43,837 -26  
Sep23 210915 99.36 99.39 99.35 99.39 +0.03 4,021 18,398 +2,145  
Dec23 210915 99.26 99.26 99.26 99.26 +0.03 116 2,180 +101  
Total Volume and Open Interest 43,588 784,809 +5,989  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210915 98.76 98.82 98.74 98.81 +0.04 503,807 420,147 -322,233  
Dec21 210915 98.71 98.77 98.69 98.76 +0.04 474,300 1,132,473 +296,112  
Total Volume and Open Interest 978,107 1,552,620 -26,121  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210915 99.76 99.79 99.75 99.77 +0.01 296,889 293,336 -229,869  
Dec21 210915 99.64 99.68 99.64 99.67 +0.02 265,265 618,288 +164,582  
Total Volume and Open Interest 562,154 911,624 -65,287  
Gold(CMX) Weekly Monthly
Oct21 210915 1804.2 1806.0 1789.8 1792.6 -12.4 2,935 37,203 -1,047 Hover/Click
Dec21 210915 1806.6 1808.5 1791.7 1794.8 -12.3 136,246 410,625 -1,543 Hover/Click
Feb22 210915 1808.3 1809.6 1794.1 1796.9 -12.3 2,886 31,071 +1,396 Hover/Click
Apr22 210915 1806.3 1810.5 1796.0 1798.5 -12.3 838 12,437 -184 Hover/Click
Jun22 210915 1809.9 1812.5 1798.4 1800.1 -12.4 781 6,693 +199 Hover/Click
Aug22 210915 1803.5 1805.5 1799.0 1801.5 -12.4 11 1,538 +2 Hover/Click
Oct22 210915 1802.9 1802.9 1802.9 1802.9 -12.3 5 662 -1 Hover/Click
Dec22 210915 1808.0 1808.0 1802.6 1804.1 -12.4 203 2,730 +200 Hover/Click
Feb23 210915 1807.1 1807.1 1807.1 1807.1 -12.4       Hover/Click
Apr23 210915 1810.3 1810.3 1810.3 1810.3 -12.4       Hover/Click
Jun23 210915 1813.5 1813.5 1813.5 1813.5 -12.4 0 9 +0 Hover/Click
Total Volume and Open Interest 143,912 503,195 -981  
Silver(CMX) Weekly Monthly
Sep21 210915 2380.0 2380.0 2375.9 2375.9 -8.3 13 297 -36 Hover/Click
Dec21 210915 2386.5 2394.0 2367.0 2380.1 -8.4 39,089 122,869 +251 Hover/Click
Mar22 210915 2391.5 2398.0 2373.5 2385.0 -8.6 746 9,945 +138 Hover/Click
May22 210915 2388.2 2388.2 2383.5 2388.2 -8.9 98 2,524 +47 Hover/Click
Jul22 210915 2391.3 2391.3 2388.0 2391.3 -8.6 25 719 -2 Hover/Click
Sep22 210915 2393.4 2393.4 2393.4 2393.4 -8.6 62 385 +57 Hover/Click
Dec22 210915 2399.3 2399.3 2399.3 2399.3 -8.6 2 225 +0 Hover/Click
Total Volume and Open Interest 40,195 140,057 +458  
Platinum(NYMEX) Weekly Monthly
Oct21 210915 933.4 939.7 915.6 930.5 -8.2 19,672 52,630 +121 Hover/Click
Jan22 210915 936.6 942.1 918.2 932.9 -8.2 3,783 20,227 +2,190 Hover/Click
Apr22 210915 938.4 943.6 922.0 935.7 -8.4 78 521 +41 Hover/Click
Jul22 210915 926.0 938.6 926.0 938.6 -8.1 8 66 +1 Hover/Click
Total Volume and Open Interest 23,698 73,671 +2,493  
Palladium(NYMEX) Weekly Monthly
Sep21 210915 1990.20 1990.20 1990.20 1990.20 +17.60 1 5 -5 Hover/Click
Dec21 210915 1967.50 2032.00 1943.00 1991.60 +16.00 2,742 8,319 +70 Hover/Click
Mar22 210915 1959.50 2030.00 1959.50 1995.70 +15.70 19 135 +7 Hover/Click
Total Volume and Open Interest 2,762 8,465 +72  
Copper(CMX) Weekly Monthly
Sep21 210915 431.00 441.55 429.20 440.35 +8.55 904 3,281 -155 Hover/Click
Dec21 210915 431.55 442.25 429.15 440.65 +8.55 85,648 124,548 +7,916 Hover/Click
Mar22 210915 430.80 441.20 428.80 439.80 +8.30 11,582 41,069 +1,303 Hover/Click
May22 210915 428.15 440.10 428.15 438.80 +8.00 2,498 12,341 +392 Hover/Click
Jul22 210915 431.70 438.80 428.00 437.85 +7.90 474 4,012 -108 Hover/Click
Total Volume and Open Interest 102,928 196,568 +9,511  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210915 34596 34885 34499 34819 +236 135,320 76,496 -19,598 Hover/Click
Dec21 210915 34482 34764 34379 34701 +237 147,228 36,513 +23,193 Hover/Click
Mar22 210915 34435 34650 34435 34615 +278 1 13 +1 Hover/Click
Jun22 210915 34458 34459 34458 34458 +239 0 1 +0 Hover/Click
Total Volume and Open Interest 282,549 113,023 +3,596  
S & P 500(CME) Weekly Monthly
Sep21 210915 4481.75 4481.75 4481.75 4481.75 +37.25 4,160 45,492 -1,590  
Dec21 210915 4472.00 4476.75 4432.00 4472.00 +37.25 100 100 +100  
Mar22 210915 1187.80 1187.80 1187.80 1187.80 +37.10        
Jun22 210915 1177.50 1177.50 1177.50 1177.50 +37.00        
Total Volume and Open Interest 4,260 45,666 -1,490  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210915 4446.75 4487.50 4437.50 4481.75 +37.25 1,721,413 1,832,343 -504,330 Hover/Click
Dec21 210915 4437.00 4477.75 4427.50 4472.00 +37.25 1,855,184 1,063,334 +574,092 Hover/Click
Mar22 210915 4431.75 4470.00 4420.50 4464.50 +37.00 956 2,741 +479 Hover/Click
Jun22 210915 4450.00 4454.25 4450.00 4454.25 +37.00 1 45,885 +0 Hover/Click
Total Volume and Open Interest 3,577,554 2,944,685 +70,241  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210915 15395.50 15521.75 15315.25 15504.00 +117.00 402,816 173,115 -38,208 Hover/Click
Dec21 210915 15390.00 15514.50 15307.75 15496.50 +116.75 387,522 78,770 +52,668 Hover/Click
Mar22 210915 15392.75 15518.00 15311.25 15497.75 +120.50 69 99 +12 Hover/Click
Total Volume and Open Interest 790,407 251,993 +14,472  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210915 2676.00 2703.60 2667.80 2702.50 +29.90 21,513 21,956 -14,609 Hover/Click
Dec21 210915 2669.70 2697.80 2661.60 2696.50 +30.30 25,766 21,331 +14,742 Hover/Click
Mar22 210915 2711.00 2711.00 2711.00 2711.00 +27.60       Hover/Click
Total Volume and Open Interest 47,279 43,287 +133  
Volatility Index(CBOE)
Sep21 210915 19.50 19.83 18.95 19.79 +0.07 77,782 31,705 -16,810  
Oct21 210915 21.40 21.70 20.60 20.84 -0.72 113,433 171,267 +9,807  
Nov21 210915 22.50 22.78 22.05 22.30 -0.37 35,703 49,627 +2,946  
Dec21 210915 23.10 23.37 22.85 23.04 -0.27 12,995 32,148 +2,433  
Total Volume and Open Interest 250,255 324,416 +167  
S & P 600(CME)
Sep21 210915 1332.70 1332.70 1332.70 1332.70 +13.60        
Dec21 210915 1333.60 1333.60 1333.60 1333.60 +13.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210915 2210.60 2239.00 2205.30 2235.00 +23.60 261,670 312,476 -108,087 Hover/Click
Dec21 210915 2205.60 2233.30 2199.40 2229.80 +24.30 217,142 180,566 +122,220 Hover/Click
Mar22 210915 2209.00 2232.00 2202.60 2226.50 +25.00 0 1 +0 Hover/Click
Total Volume and Open Interest 478,812 493,043 +14,133  
Nikkei 225(CME)
Dec21 210915 30200 30485 30175 30460 +270 9,141 21,614 +1,627  
Mar22 210915 30410 30435 30410 30410 +210        
Total Volume and Open Interest 9,141 21,614 +1,627  
Nikkei 225(SGX) Weekly Monthly
Dec21 210915 30390 30405 30100 30350 -85 56,443 101,086 +1,647  
Mar22 210915 30315 30315 30315 30315 -85 2 624 +0  
Jun22 210915 30120 30120 30120 30120 -85 0 3,026 +0  
Total Volume and Open Interest 56,873 128,175 +2,062  
Nikkei 225 Mini(JPX)
Dec21 210915 30245 30395 30165 30350 -50 446,429 205,988 +48,115  
Mar22 210915 30295 30345 30040 30270 -70 15,531 7,252 +964  
Jun22 210915 30115 30115 29840 30070 -50 256 980 +44  
Total Volume and Open Interest 490,105 287,633 +57,301  
Nikkei 225(JPX)
Dec21 210915 30250 30400 30160 30350 -50 28,873 216,925 +2,455  
Mar22 210915 30190 30330 30100 30270 -70 641 8,040 +704  
Jun22 210915 30070 30070 30070 30070 -50 2 4,925 -53  
Total Volume and Open Interest 29,518 275,428 +3,170  
Nikkei 225(CME) Yen
Dec21 210915 30150 30440 30125 30415 +280 40,440 42,379 +4,878  
Mar22 210915 30290 30360 30290 30355 +270 8 8 +0  
Jun22 210915 30110 30110 30110 30110 +230        
Total Volume and Open Interest 40,451 42,390 +4,881  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210915 30420 30420 30420 30420 +280        
Mar22 210915 30360 30360 30360 30360 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep21 210915 6654.0 6662.0 6576.0 6584.0 -69.0 166,289 260,433 -15,562  
Oct21 210915 6639.0 6648.0 6560.5 6568.5 -69.0 109,859 64,399 +39,153  
Nov21 210915 6560.5 6560.5 6560.5 6560.5 -69.0        
Dec21 210915 6614.0 6626.0 6550.0 6551.5 -69.0 894 28,663 -3  
Mar22 210915 6532.5 6532.5 6532.5 6532.5 -69.0        
Jun22 210915 6394.0 6394.0 6394.0 6394.0 -69.0        
Total Volume and Open Interest 277,042 363,000 +23,588  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210915 25455 25479 24982 25038 -407 115,453 102,128 +2,318  
Oct21 210915 25360 25468 24980 25038 -406 410 979 +24  
Total Volume and Open Interest 116,190 109,784 +2,395  
DAX(EUREX) Weekly Monthly
Sep21 210915 15717.0 15791.0 15612.0 15634.0 -85.0 86,207 79,877 +2,429  
Dec21 210915 15696.0 15766.0 15592.0 15612.0 -86.0 16,951 17,695 +10,515  
Mar22 210915 15594.0 15594.0 15594.0 15594.0 -83.0 0 56 +0  
Total Volume and Open Interest 103,158 97,628 +12,944  
Mini-DAX(EUREX)
Sep21 210915 15719.0 15791.0 15612.0 15634.0 -85.0 65,537 23,105 +1,796  
Dec21 210915 15676.0 15767.0 15592.0 15612.0 -86.0 4,489 4,800 +1,581  
Mar22 210915 15574.0 15594.0 15574.0 15594.0 -83.0 0 20 +0  
Total Volume and Open Interest 70,026 27,925 +3,377  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210915 4192 4199 4143 4152 -37 1,769,334 3,209,267 +228,511  
Dec21 210915 4165 4169 4113 4122 -37 1,335,296 1,707,779 +884,342  
Mar22 210915 4144 4144 4103 4105 -37 0 7,718 +0  
Total Volume and Open Interest 3,104,630 4,942,291 +1,112,853  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210915 12076 12108 11969 11990 -103 42,548 131,125 -14,873  
Dec21 210915 12056 12078 11942 11962 -101 18,639 18,369 -2,915  
Mar22 210915 11890 11890 11843 11843 -101 5 80 +0  
Total Volume and Open Interest 61,192 149,574 -17,788  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210915 7034.00 7051.00 7010.00 7034.00 -2.00 419,874 395,174 -152,212  
Dec21 210915 6990.00 7018.50 6977.50 7001.50 -1.50 358,249 324,065 +215,593  
Mar22 210915 6929.50 6930.00 6929.50 6930.00 -3.00 0 83 +0  
Total Volume and Open Interest 778,123 719,339 +63,381  
SPI 200(SFE) Weekly Monthly
Sep21 210915 7428.0 7432.0 7376.0 7415.0 -18.0 137,224 243,039 -43,155  
Dec21 210915 7397.0 7402.0 7346.0 7387.0 -17.0 100,224 77,357 +61,118  
Mar22 210915 7308.0 7308.0 7308.0 7308.0 -17.0 0 267 +0  
Total Volume and Open Interest 237,458 320,671 +17,964  
FTSE MIB(ISE)
Sep21 210915 26015.00 26055.00 25685.00 25774.00 -258.00 38,357 116,278 +28,340  
Dec21 210915 25705.00 25705.00 25305.00 25394.00 -261.00 26,407 36,505 +30,485  
Mar22 210915 25460.00 25460.00 25294.00 25294.00 -196.00 0 7 +0  
Total Volume and Open Interest 64,764 152,790 +58,825  
KOSPI 200(KFE)
Dec21 210915 412.75 414.75 410.80 413.00 +0.40 268,213 254,309 +1,649  
Mar22 210915 409.25 410.60 407.50 409.40 +0.60 569 7,934 -238  
Jun22 210915 410.45 410.45 410.45 410.45 +0.40 0 6,266 -1  
Total Volume and Open Interest 268,818 280,513 +1,444  
GSCI(CME) Weekly Monthly
Oct21 210915 540.60 547.75 540.60 545.00 +11.75 902 1,225 +885  
Nov21 210915 543.00 543.00 543.00 543.00 +7.75        
Total Volume and Open Interest 1,790 1,916 +224  
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!!!