MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri September 17, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Nov21	210917	1295.50	1298.50	1278.25	1284.00	-12.00	72,169	332,888	-5,333	Hover/Click
Jan22	210917	1304.00	1307.00	1287.00	1293.00	-11.75	23,084	93,468	+2,417	Hover/Click
Mar22	210917	1308.00	1310.50	1290.50	1297.25	-11.50	13,568	103,125	+577	Hover/Click
May22	210917	1312.00	1314.00	1294.75	1302.50	-10.50	6,315	56,790	+867	Hover/Click
Jul22	210917	1312.00	1314.00	1297.00	1305.00	-9.50	3,893	34,686	+261	Hover/Click
Aug22	210917	1297.00	1297.00	1288.75	1296.50	-8.00	735	2,649	+238	Hover/Click
Sep22	210917	1269.75	1272.00	1262.50	1270.25	-7.25	942	4,013	+428	Hover/Click
Nov22	210917	1259.25	1262.75	1248.00	1255.75	-6.75	2,373	22,601	+194	Hover/Click
Jan23	210917	1254.50	1256.00	1249.25	1256.00	-5.75	40	1,289	+11	Hover/Click
Mar23	210917	1234.25	1240.50	1232.50	1239.00	-6.75	257	2,116	+112	Hover/Click
May23	210917	1230.75	1237.25	1230.25	1235.50	-6.25	18	556	+10	Hover/Click
Jul23	210917	1235.75	1235.75	1232.50	1235.75	-6.50	0	181	+0	Hover/Click
Aug23	210917	1229.75	1229.75	1229.75	1229.75	-6.50	0	1	+0	Hover/Click
Sep23	210917	1191.75	1191.75	1191.75	1191.75	-6.50	0	2	+0	Hover/Click
Total Volume and Open Interest							123,421	654,988	-204
Soybean Meal(CBOT)									Weekly	Monthly
Oct21	210917	340.20	340.80	337.30	338.50	-1.70	15,163	39,350	+783	Hover/Click
Dec21	210917	343.90	344.70	341.20	342.20	-1.90	41,373	166,350	-1,401	Hover/Click
Jan22	210917	346.50	347.00	343.40	344.40	-2.00	14,961	42,573	+2,949	Hover/Click
Mar22	210917	348.40	349.30	345.90	346.70	-2.40	8,910	46,917	-438	Hover/Click
May22	210917	352.00	352.40	349.00	349.90	-2.40	3,493	25,692	+147	Hover/Click
Jul22	210917	355.30	355.50	352.10	353.20	-2.40	2,414	20,267	+639	Hover/Click
Aug22	210917	355.40	355.40	351.90	352.80	-2.70	955	4,645	+93	Hover/Click
Sep22	210917	354.00	354.00	349.80	350.90	-2.70	575	4,102	+177	Hover/Click
Oct22	210917	347.20	348.20	344.90	346.40	-2.50	169	3,323	+79	Hover/Click
Dec22	210917	348.50	348.80	345.40	347.00	-2.20	998	6,839	-56	Hover/Click
Total Volume and Open Interest							89,208	361,685	+3,042
Soybean Oil(CBOT)									Weekly	Monthly
Oct21	210917	56.90	57.03	55.55	56.29	-0.54	14,731	45,535	-2,570	Hover/Click
Dec21	210917	56.92	57.05	55.51	56.26	-0.58	45,357	155,523	-1,354	Hover/Click
Jan22	210917	57.01	57.08	55.58	56.36	-0.54	9,786	39,950	+226	Hover/Click
Mar22	210917	57.05	57.11	55.69	56.43	-0.51	11,704	48,251	+61	Hover/Click
May22	210917	56.87	57.06	55.69	56.42	-0.48	6,846	39,457	+1,651	Hover/Click
Jul22	210917	56.70	56.91	55.54	56.26	-0.48	3,360	29,167	+545	Hover/Click
Aug22	210917	56.07	56.39	55.20	55.88	-0.43	326	3,833	-25	Hover/Click
Sep22	210917	55.63	55.99	54.77	55.42	-0.40	226	2,699	-16	Hover/Click
Oct22	210917	54.90	55.47	54.27	54.92	-0.36	121	3,602	+15	Hover/Click
Dec22	210917	54.98	55.18	54.02	54.66	-0.38	820	12,243	+36	Hover/Click
Total Volume and Open Interest							93,428	384,068	-1,377
Canola(WCE)									Weekly	Monthly
Nov21	210917	875.5	876.4	862.1	873.7	-1.8	22,391	83,956	-9,910	Hover/Click
Jan22	210917	866.1	867.7	855.0	866.3	-1.2	7,088	64,053	+1,229	Hover/Click
Mar22	210917	852.8	855.7	842.9	854.1	-0.3	4,204	30,283	+1,954	Hover/Click
May22	210917	835.0	839.2	825.5	837.4	+0.8	869	13,178	-157	Hover/Click
Jul22	210917	812.1	818.5	804.5	816.0	+2.0	839	10,766	+198	Hover/Click
Total Volume and Open Interest							35,548	205,014	-6,661
Corn(CBOT)									Weekly	Monthly
Dec21	210917	529.00	530.50	521.75	527.25	-2.25	114,271	738,290	-3,513	Hover/Click
Mar22	210917	536.25	537.75	529.75	534.25	-2.50	40,215	247,431	+2,719	Hover/Click
May22	210917	540.75	541.50	534.25	538.25	-2.75	17,842	150,364	+2,219	Hover/Click
Jul22	210917	540.00	540.75	533.75	536.25	-3.50	11,203	108,938	+743	Hover/Click
Sep22	210917	509.50	510.00	504.75	507.00	-2.25	2,593	37,749	-70	Hover/Click
Dec22	210917	504.00	504.75	500.75	503.00	-1.00	6,830	86,240	+195	Hover/Click
Mar23	210917	511.00	511.75	507.75	510.00	-1.25	153	3,468	+59	Hover/Click
May23	210917	513.50	514.00	511.25	513.00	-1.25	3	436	+1	Hover/Click
Jul23	210917	513.75	515.50	512.00	514.25	-1.00	361	1,961	+207	Hover/Click
Sep23	210917	476.25	476.25	476.25	476.25	-3.75	0	160	+0	Hover/Click
Total Volume and Open Interest							193,525	1,380,447	+2,578
Wheat(CBOT)									Weekly	Monthly
Dec21	210917	713.75	716.00	706.50	708.75	-4.25	55,986	205,574	-3,730	Hover/Click
Mar22	210917	724.75	726.50	717.75	719.75	-4.25	16,039	70,375	+985	Hover/Click
May22	210917	728.50	729.50	720.50	722.75	-4.75	7,383	31,268	+556	Hover/Click
Jul22	210917	707.00	707.25	701.00	703.75	-3.00	2,343	29,811	+285	Hover/Click
Sep22	210917	707.25	709.25	702.75	706.00	-3.00	669	4,635	+53	Hover/Click
Dec22	210917	711.00	714.50	709.25	711.75	-3.00	480	13,887	+30	Hover/Click
Total Volume and Open Interest							83,119	359,605	-1,729
Wheat(KCBT)									Weekly	Monthly
Dec21	210917	720.50	723.00	712.25	713.00	-7.50	18,830	134,375	-565	Hover/Click
Mar22	210917	729.00	731.50	721.00	721.75	-7.50	6,172	56,528	-740	Hover/Click
May22	210917	733.50	735.75	726.00	726.50	-7.25	4,426	15,600	-348	Hover/Click
Jul22	210917	721.25	723.00	715.00	716.75	-5.25	901	12,823	+328	Hover/Click
Sep22	210917	723.00	726.00	718.50	720.50	-5.00	54	1,430	+12	Hover/Click
Dec22	210917	734.00	734.00	726.00	728.50	-5.00	217	2,677	+92	Hover/Click
Mar23	210917	729.00	729.75	727.50	728.75	-3.50	32	119	+12	Hover/Click
Total Volume and Open Interest							30,686	223,845	-1,185
Wheat(MGE)									Weekly	Monthly
Dec21	210917	905.50	909.00	895.50	900.50	-6.00	4,268	48,118	+157	Hover/Click
Mar22	210917	894.00	897.00	884.00	888.75	-5.25	997	16,654	-190	Hover/Click
May22	210917	883.00	884.00	871.50	876.50	-5.75	381	4,706	+99	Hover/Click
Jul22	210917	869.25	869.50	857.75	861.00	-7.00	195	1,843	+22	Hover/Click
Sep22	210917	792.00	792.75	784.00	786.00	-5.75	154	1,398	+37	Hover/Click
Dec22	210917	783.00	783.00	783.00	783.00	-2.25	39	426	+11	Hover/Click
Total Volume and Open Interest							6,034	73,145	+136
Oats(CBOT)									Weekly	Monthly
Dec21	210917	550.50	556.50	540.75	542.75	-8.75	547	3,812	-96	Hover/Click
Mar22	210917	549.50	550.00	535.00	538.00	-7.25	43	484	+7	Hover/Click
May22	210917	536.25	536.25	530.00	536.00	-3.75	1	93	-1	Hover/Click
Jul22	210917	527.75	527.75	527.75	527.75	-4.00	1	52	+0	Hover/Click
Total Volume and Open Interest							592	4,480	-90
Rough Rice(CBOT)									Weekly	Monthly
Sep21	210914	13.44	13.44	13.44	13.44	+0.11	91	177	+0	Hover/Click
Nov21	210917	13.69	13.78	13.69	13.78	+0.09	488	7,422	+7	Hover/Click
Jan22	210917	13.95	13.95	13.94	13.94	+0.08	7	374	+6	Hover/Click
Mar22	210917	14.12	14.13	14.12	14.13	+0.07	0	268	+0	Hover/Click
Total Volume and Open Interest							495	8,066	+13
Live Cattle(CME)									Weekly	Monthly
Oct21	210917	123.500	123.500	122.535	122.800	-0.800	34,186	49,617	-7,562	Hover/Click
Dec21	210917	128.400	128.400	127.180	127.535	-1.040	46,041	120,067	+4,833	Hover/Click
Feb22	210917	132.485	132.485	131.285	131.550	-1.100	17,907	52,797	-1,771	Hover/Click
Apr22	210917	135.950	135.950	134.700	135.000	-1.035	9,983	46,941	+861	Hover/Click
Jun22	210917	130.050	130.185	129.435	129.735	-0.800	4,539	18,609	+373	Hover/Click
Aug22	210917	128.450	128.575	128.035	128.300	-0.700	1,903	4,377	-189	Hover/Click
Total Volume and Open Interest							115,008	294,395	-3,337
Feeder Cattle(CME)									Weekly	Monthly
Sep21	210917	155.500	155.630	154.485	154.880	-1.000	921	2,242	-313	Hover/Click
Oct21	210917	157.130	157.400	155.935	156.380	-0.720	7,624	11,081	-1,097	Hover/Click
Nov21	210917	157.300	157.300	155.630	156.100	-1.200	6,410	11,410	+533	Hover/Click
Jan22	210917	158.100	158.100	156.650	157.080	-1.020	3,805	9,023	-12	Hover/Click
Mar22	210917	158.350	158.800	157.485	157.880	-0.905	2,544	4,083	-328	Hover/Click
Apr22	210917	160.600	160.880	159.785	160.100	-1.135	856	1,323	+40	Hover/Click
May22	210917	162.250	162.580	161.630	161.900	-0.600	325	1,149	-19	Hover/Click
Total Volume and Open Interest							22,530	40,560	-1,188
Lean Hogs(CME)									Weekly	Monthly
Oct21	210917	85.600	86.130	84.030	85.730	+0.250	29,731	47,381	-5,006	Hover/Click
Dec21	210917	74.300	75.380	72.680	75.050	+0.600	30,136	98,021	+3,085	Hover/Click
Feb22	210917	77.430	78.680	76.050	78.230	+0.700	9,280	42,461	+91	Hover/Click
Apr22	210917	81.030	82.300	79.680	81.900	+0.750	4,800	33,140	+316	Hover/Click
May22	210917	85.730	85.850	83.800	85.800	+0.970	52	863	+27
Jun22	210917	90.050	91.180	88.550	90.830	+0.730	1,347	17,966	+10	Hover/Click
Jul22	210917	89.080	90.730	88.200	90.480	+0.800	216	5,251	-56	Hover/Click
Aug22	210917	87.500	89.300	86.750	89.050	+1.100	114	3,279	-10	Hover/Click
Total Volume and Open Interest							75,791	249,424	-1,497
Class III Milk(CME)									Weekly	Monthly
Sep21	210917	16.61	16.61	16.58	16.61	unch	32	4,290	-15	Hover/Click
Oct21	210917	17.15	17.25	17.11	17.18	+0.03	365	5,165	-17	Hover/Click
Nov21	210917	17.02	17.05	16.94	16.98	unch	415	4,024	+259	Hover/Click
Dec21	210917	17.28	17.33	17.25	17.32	-0.01	67	2,558	+42	Hover/Click
Jan22	210917	17.35	17.35	17.32	17.35	unch	44	1,648	+40	Hover/Click
Feb22	210917	17.40	17.40	17.39	17.40	unch	20	1,356	+0	Hover/Click
Mar22	210917	17.47	17.47	17.47	17.47	unch	0	1,211	+0	Hover/Click
Apr22	210917	17.50	17.52	17.50	17.52	+0.02	8	740	-1	Hover/Click
May22	210917	17.64	17.64	17.64	17.64	unch	3	769	+1	Hover/Click
Jun22	210917	17.63	17.65	17.63	17.63	unch	2	673	+0	Hover/Click
Jul22	210917	17.74	17.74	17.73	17.73	-0.01	1	299	+0	Hover/Click
Aug22	210917	17.78	17.78	17.78	17.78	unch	1	291	+1	Hover/Click
Sep22	210917	17.88	17.88	17.88	17.88	unch	2	246	+0	Hover/Click
Total Volume and Open Interest							963	23,848	+312
Cocoa(ICE)									Weekly	Monthly
Dec21	210917	2663	2672	2635	2665	+8	16,321	100,559	+735	Hover/Click
Mar22	210917	2684	2695	2661	2688	+8	8,386	54,708	+601	Hover/Click
May22	210917	2684	2688	2657	2682	+6	2,712	27,949	+143	Hover/Click
Jul22	210917	2667	2667	2641	2662	+3	674	14,641	+100	Hover/Click
Sep22	210917	2643	2643	2629	2639	unch	827	12,719	+356	Hover/Click
Dec22	210917	2617	2619	2609	2617	-4	172	15,734	-7	Hover/Click
Mar23	210917	2603	2604	2603	2604	-3	14	6,095	+9	Hover/Click
Total Volume and Open Interest							29,106	233,660	+1,789
Coffee "C"(ICE)									Weekly	Monthly
Sep21	210917	185.60	188.15	185.60	187.30	-0.50	4	37	-4	Hover/Click
Dec21	210917	188.00	189.85	184.65	186.40	-1.75	13,074	136,539	-243	Hover/Click
Mar22	210917	190.80	192.65	187.50	189.20	-1.70	7,897	69,824	+1,083	Hover/Click
May22	210917	191.90	193.80	188.65	190.40	-1.70	3,011	42,117	+1,114	Hover/Click
Jul22	210917	192.55	194.45	189.60	191.15	-1.65	1,558	12,153	-59	Hover/Click
Sep22	210917	194.05	194.30	190.15	191.65	-1.65	713	8,564	+148	Hover/Click
Total Volume and Open Interest							26,791	291,032	+2,089
Orange Juice(ICE)									Weekly	Monthly
Nov21	210917	142.80	143.15	138.05	139.60	-2.90	624	10,349	+29	Hover/Click
Jan22	210917	143.55	143.55	139.60	141.10	-2.20	46	887	+6	Hover/Click
Mar22	210917	142.75	142.75	142.45	142.45	-1.90	23	427	+0	Hover/Click
May22	210917	143.00	143.00	143.00	143.00	-1.90	3	57	+2	Hover/Click
Jul22	210917	144.50	144.50	144.50	144.50	-1.90				Hover/Click
Sep22	210917	146.25	146.25	146.25	146.25	-1.90				Hover/Click
Total Volume and Open Interest							696	11,720	+37
Sugar #11(ICE)									Weekly	Monthly
Oct21	210917	19.52	19.59	19.04	19.18	-0.31	123,298	146,326	-44,032	Hover/Click
Mar22	210917	20.16	20.22	19.69	19.86	-0.27	83,062	394,728	+7,042	Hover/Click
May22	210917	19.63	19.68	19.17	19.29	-0.30	27,680	154,515	+1,062	Hover/Click
Jul22	210917	18.97	19.06	18.54	18.62	-0.34	16,325	108,731	+852	Hover/Click
Oct22	210917	18.63	18.74	18.27	18.33	-0.30	6,038	91,081	-486	Hover/Click
Mar23	210917	18.59	18.64	18.18	18.25	-0.28	3,108	37,807	+828	Hover/Click
May23	210917	17.45	17.51	17.11	17.18	-0.23	1,187	15,231	+389	Hover/Click
Jul23	210917	16.57	16.58	16.31	16.35	-0.19	863	19,264	+166	Hover/Click
Total Volume and Open Interest							262,355	991,041	-33,774
London Cocoa(LCE)									Weekly	Monthly
Dec21	210917	1817	1825	1810	1824	+8	7,817	84,341	-1,052	Hover/Click
Mar22	210917	1810	1818	1804	1816	+8	5,124	72,200	-548	Hover/Click
May22	210917	1798	1808	1795	1806	+8	2,950	41,089	-625	Hover/Click
Jul22	210917	1777	1780	1770	1779	+5	1,332	24,929	+167	Hover/Click
Sep22	210917	1753	1757	1750	1755	+2	1,884	30,910	+412	Hover/Click
Dec22	210917	1738	1743	1735	1740	+1	1,400	18,581	+469	Hover/Click
Mar23	210917	1729	1733	1727	1732	+3	21	3,849	+1	Hover/Click
Total Volume and Open Interest							20,528	276,774	-8,516
London Sugar(LCE)									Weekly	Monthly
Dec21	210917	517.20	517.20	502.00	504.80	-8.10	9,908	28,622	-803	Hover/Click
Mar22	210917	517.20	519.30	505.40	509.70	-5.60	5,000	21,727	+1,016	Hover/Click
May22	210917	513.40	513.60	501.40	504.90	-5.10	786	9,281	+184	Hover/Click
Aug22	210917	503.30	503.30	492.40	495.50	-5.10	138	6,516	+25	Hover/Click
Oct22	210917	492.60	492.60	484.80	488.00	-4.00	152	3,545	-30	Hover/Click
Total Volume and Open Interest							16,083	70,657	-2,540
Cotton(ICE)									Weekly	Monthly
Oct21	210917	93.12	93.32	93.11	93.32	-0.09	6	215	-2	Hover/Click
Dec21	210917	92.50	92.89	92.13	92.33	-0.18	8,953	148,165	-270	Hover/Click
Mar22	210917	91.79	91.95	91.49	91.59	-0.21	2,822	68,132	+481	Hover/Click
May22	210917	91.43	91.61	91.11	91.24	-0.19	732	20,878	-35	Hover/Click
Jul22	210917	89.89	89.89	89.50	89.63	-0.14	184	15,391	+1	Hover/Click
Oct22	210917	83.63	83.63	83.63	83.63	-1.01	1	4	-1	Hover/Click
Total Volume and Open Interest							12,787	273,386	+194
Lumber(CME)									Weekly	Monthly
Nov21	210917	617.0	635.9	617.0	634.0	+40.1	239	1,368	-36
Jan22	210917	656.6	656.6	642.6	648.0	+33.4	35	310	+9
Mar22	210917	665.0	665.0	662.8	662.8	+38.6	0	28	+0
May22	210917	673.6	673.6	673.6	673.6	+38.6	0	21	+0
Jul22	210917	667.6	667.6	667.6	667.6	+38.6
Sep22	210917	667.6	667.6	667.6	667.6	+38.6
Nov22	210917	667.6	667.6	667.6	667.6	+38.6
Total Volume and Open Interest							274	1,727
Crude Oil(NYM)									Weekly	Monthly
Oct21	210917	72.62	72.72	71.21	71.97	-0.64	414,231	171,139	-37,351	Hover/Click
Nov21	210917	72.33	72.50	71.03	71.82	-0.55	242,418	376,080	+25,598	Hover/Click
Dec21	210917	71.90	72.04	70.64	71.38	-0.53	126,178	307,790	+4,217	Hover/Click
Jan22	210917	71.24	71.43	70.13	70.81	-0.52	45,601	134,650	+2,871	Hover/Click
Feb22	210917	70.72	70.82	69.60	70.22	-0.51	26,429	68,781	+1,757	Hover/Click
Mar22	210917	70.19	70.28	69.10	69.65	-0.52	27,659	109,967	+2,265	Hover/Click
Apr22	210917	69.66	69.66	68.61	69.09	-0.53	6,135	46,619	+26	Hover/Click
May22	210917	69.11	69.13	68.08	68.54	-0.54	9,048	54,106	-1,019	Hover/Click
Jun22	210917	68.42	68.61	67.57	68.01	-0.54	25,636	146,795	-231	Hover/Click
Jul22	210917	67.76	67.91	67.08	67.46	-0.54	5,057	40,169	+23	Hover/Click
Aug22	210917	67.06	67.39	66.63	66.92	-0.56	6,504	36,618	-1,457	Hover/Click
Sep22	210917	66.97	66.97	66.12	66.42	-0.55	5,769	59,372	+2,065	Hover/Click
Oct22	210917	65.80	65.99	65.79	65.93	-0.56	2,635	26,090	+1,422	Hover/Click
Nov22	210917	65.51	65.93	65.43	65.47	-0.57	2,953	35,504	+1,329	Hover/Click
Dec22	210917	65.51	65.63	64.78	65.04	-0.58	30,845	188,493	-156	Hover/Click
Jan23	210917	64.55	64.55	64.55	64.55	-0.60	6,658	24,245	+2,384	Hover/Click
Total Volume and Open Interest							998,625	2,145,165	+5,600
e-miNY Crude Oil(NYM)
Oct21	210917	72.575	72.700	71.200	71.975	-0.625	10,944	1,332	-178
Nov21	210917	72.300	72.475	71.025	71.825	-0.550	2,391	668	+50
Dec21	210917	72.000	72.000	70.675	71.375	-0.525	244	700	+5
Jan22	210917	71.400	71.400	70.200	70.800	-0.525	22	88	-3
Feb22	210917	70.700	70.925	69.775	70.225	-0.500	7	22	+2
Mar22	210917	70.150	70.225	69.125	69.650	-0.525	6	34	-1
Apr22	210917	69.300	69.300	69.100	69.100	-0.525	3	63	+0
May22	210917	68.550	68.550	68.550	68.550	-0.525	1	47	+0
Jun22	210917	68.000	68.000	68.000	68.000	-0.550	0	126	+0
Jul22	210917	67.750	67.750	67.450	67.450	-0.550	0	16	+0
Total Volume and Open Interest							13,622	3,250	-123
NY Harbor ULSD(NYM)									Weekly	Monthly
Oct21	210917	220.51	221.88	219.09	220.91	-0.19	63,791	84,416	-10,323	Hover/Click
Nov21	210917	218.90	221.60	218.90	220.64	-0.26	44,923	101,409	+6,240	Hover/Click
Dec21	210917	219.08	220.86	218.32	219.97	-0.41	22,850	74,456	+895	Hover/Click
Jan22	210917	219.62	219.98	217.57	219.12	-0.56	11,133	36,676	+982	Hover/Click
Feb22	210917	218.00	218.70	216.37	217.80	-0.70	7,955	19,370	+1,284	Hover/Click
Mar22	210917	216.26	216.92	214.61	215.93	-0.81	8,490	29,961	-210	Hover/Click
Apr22	210917	213.95	214.60	212.90	213.79	-0.89	2,914	10,493	+238	Hover/Click
May22	210917	211.34	213.24	211.14	212.36	-0.95	1,773	9,877	+292	Hover/Click
Jun22	210917	211.62	212.38	210.22	211.32	-0.91	4,310	28,638	-384	Hover/Click
Jul22	210917	211.00	211.06	209.80	210.91	-0.88	1,234	4,040	+149	Hover/Click
Aug22	210917	210.78	210.78	210.56	210.67	-0.86	727	3,055	+92	Hover/Click
Sep22	210917	210.35	210.70	210.35	210.55	-0.86	402	2,926	-42	Hover/Click
Oct22	210917	212.02	212.02	210.50	210.53	-0.86	185	2,821	+11	Hover/Click
Nov22	210917	210.60	210.60	208.07	210.44	-0.85	29	1,428	+2	Hover/Click
Total Volume and Open Interest							171,112	433,667	-720
RBOB Gasoline(NYM)									Weekly	Monthly
Oct21	210917	217.86	218.44	214.75	217.13	-0.99	69,632	85,769	-4,666	Hover/Click
Nov21	210917	212.06	212.78	209.63	211.57	-1.12	68,851	111,100	+7,970	Hover/Click
Dec21	210917	207.64	208.56	205.65	207.33	-1.27	30,511	68,199	+1,888	Hover/Click
Jan22	210917	205.96	206.15	203.81	205.34	-1.37	12,446	24,039	+1,419	Hover/Click
Feb22	210917	205.69	205.79	203.50	205.03	-1.39	6,351	11,073	+823	Hover/Click
Mar22	210917	206.22	206.39	204.40	205.80	-1.37	4,370	15,494	+471	Hover/Click
Apr22	210917	215.76	217.11	215.68	217.11	-1.50	1,527	7,712	-225	Hover/Click
May22	210917	216.86	217.07	215.90	216.99	-1.51	1,000	5,962	+404	Hover/Click
Jun22	210917	215.91	215.96	214.01	215.46	-1.55	989	5,977	+168	Hover/Click
Jul22	210917	213.00	213.27	212.30	213.27	-1.60	170	3,033	-7	Hover/Click
Total Volume and Open Interest							196,438	346,669	+8,380
e-miNY RBOB Gasoline(NYM)
Oct21	210917	217.13	217.13	217.13	217.13	-0.99
Nov21	210917	211.57	211.57	211.57	211.57	-1.12
Dec21	210917	207.33	207.33	207.33	207.33	-1.27
Jan22	210917	205.34	205.34	205.34	205.34	-1.37
Total Volume and Open Interest
Natural Gas(NYM)									Weekly	Monthly
Oct21	210917	5.270	5.394	5.044	5.105	-0.230	200,943	144,736	-19,256	Hover/Click
Nov21	210917	5.317	5.435	5.087	5.146	-0.236	101,728	239,538	+5,382	Hover/Click
Dec21	210917	5.431	5.547	5.200	5.258	-0.234	40,486	89,737	+837	Hover/Click
Jan22	210917	5.509	5.620	5.271	5.328	-0.236	52,329	157,495	-871	Hover/Click
Feb22	210917	5.438	5.525	5.190	5.244	-0.228	24,267	60,322	+309	Hover/Click
Mar22	210917	5.075	5.149	4.825	4.902	-0.199	46,332	116,434	+1,059	Hover/Click
Apr22	210917	3.814	3.836	3.666	3.703	-0.124	35,720	116,549	+117	Hover/Click
May22	210917	3.685	3.693	3.540	3.576	-0.113	20,740	114,530	-1,321	Hover/Click
Jun22	210917	3.718	3.728	3.573	3.611	-0.111	4,481	41,012	+121	Hover/Click
Jul22	210917	3.752	3.770	3.614	3.653	-0.109	3,387	30,546	+304	Hover/Click
Aug22	210917	3.748	3.786	3.622	3.661	-0.108	1,763	32,621	-163	Hover/Click
Sep22	210917	3.736	3.771	3.612	3.644	-0.109	2,544	35,243	-430	Hover/Click
Oct22	210917	3.767	3.793	3.637	3.672	-0.109	9,973	86,815	-546	Hover/Click
Nov22	210917	3.832	3.853	3.710	3.740	-0.107	2,410	31,794	-818	Hover/Click
Dec22	210917	3.974	3.994	3.858	3.889	-0.102	1,877	25,654	+49	Hover/Click
Jan23	210917	4.090	4.090	3.948	3.976	-0.104	3,784	22,334	+340	Hover/Click
Total Volume and Open Interest							559,321	1,429,777	-13,077
Brent Crude Oil(ICE)									Weekly	Monthly
Nov21	210917	75.68	75.78	74.58	75.34	-0.33	289,449	382,241	-14,393	Hover/Click
Dec21	210917	74.93	75.08	73.92	74.56	-0.42	275,069	484,143	+15,056	Hover/Click
Jan22	210917	74.17	74.32	73.20	73.76	-0.47	97,471	218,604	+6,235	Hover/Click
Feb22	210917	73.45	73.61	72.52	73.04	-0.49	51,664	116,618	+884	Hover/Click
Mar22	210917	72.84	72.98	71.93	72.42	-0.51	44,226	134,211	+2,398	Hover/Click
Apr22	210917	72.32	72.42	71.39	71.86	-0.52	21,088	50,688	-2,681	Hover/Click
May22	210917	71.82	71.92	70.94	71.37	-0.52	16,272	57,010	+1,634	Hover/Click
Jun22	210917	71.29	71.44	70.48	70.90	-0.52	61,613	181,458	+5,259	Hover/Click
Jul22	210917	70.75	70.92	70.08	70.44	-0.53	9,880	54,049	+3,886	Hover/Click
Aug22	210917	70.01	70.01	70.01	70.01	-0.53	4,807	32,739	-547	Hover/Click
Sep22	210917	70.08	70.12	69.59	69.59	-0.53	5,036	45,701	-110	Hover/Click
Oct22	210917	69.18	69.18	69.18	69.18	-0.52	2,067	25,824	-195	Hover/Click
Nov22	210917	68.62	68.79	68.62	68.79	-0.53	1,880	24,605	+91	Hover/Click
Dec22	210917	68.82	68.91	68.11	68.40	-0.53	69,920	186,698	+4,691	Hover/Click
Total Volume and Open Interest							1,003,137	2,342,820	+28,571
Gas Oil(ICE)									Weekly	Monthly
Oct21	210917	634.75	636.50	628.50	631.50	+2.75	97,671	182,924	-3,186	Hover/Click
Nov21	210917	632.75	633.75	626.50	629.00	+2.00	76,537	207,895	+12,845	Hover/Click
Dec21	210917	628.25	628.75	621.50	624.25	+1.75	82,518	205,816	+3,907	Hover/Click
Jan22	210917	624.50	625.50	618.50	621.00	+1.50	26,897	84,002	+8,393	Hover/Click
Feb22	210917	621.75	622.00	616.00	618.50	+1.25	9,318	30,838	+215	Hover/Click
Mar22	210917	618.25	619.75	613.25	615.50	+1.00	12,062	43,069	+1,432	Hover/Click
Apr22	210917	615.00	616.00	610.00	612.00	+0.50	4,701	13,631	+351	Hover/Click
May22	210917	612.00	612.50	607.50	609.00	+0.25	3,843	16,608	+287	Hover/Click
Jun22	210917	609.00	610.25	604.00	606.00	unch	19,298	66,098	-118	Hover/Click
Jul22	210917	607.00	607.00	603.50	605.00	unch	2,799	11,886	+608	Hover/Click
Total Volume and Open Interest							357,670	957,851	+26,018
Ethanol(CBOT)
Oct21	210917	2.207	2.207	2.207	2.207	unch
Nov21	210917	2.207	2.207	2.207	2.207	unch
Dec21	210917	2.207	2.207	2.207	2.207	unch
Jan22	210917	2.137	2.137	2.137	2.137	unch
Feb22	210917	2.137	2.137	2.137	2.137	unch
Mar22	210917	2.137	2.137	2.137	2.137	unch
Apr22	210917	2.137	2.137	2.137	2.137	unch
May22	210917	2.137	2.137	2.137	2.137	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Oct21	210917	72.40	72.58	71.28	71.97	-0.64	28,762	26,289	-5,555	Hover/Click
Nov21	210917	72.36	72.46	71.04	71.82	-0.55	57,293	54,944	-2,017	Hover/Click
Dec21	210917	71.86	71.86	70.68	71.38	-0.53	57,461	98,811	+3,503	Hover/Click
Jan22	210917	71.22	71.22	70.18	70.81	-0.52	27,817	29,980	+588	Hover/Click
Feb22	210917	70.56	70.56	69.64	70.22	-0.51	13,609	13,992	+48	Hover/Click
Mar22	210917	69.49	69.66	69.32	69.65	-0.52	6,927	31,243	+327	Hover/Click
Apr22	210917	69.15	69.15	68.92	69.09	-0.53	1,694	11,721	+106	Hover/Click
May22	210917	68.54	68.54	68.54	68.54	-0.54	1,318	7,866	-36	Hover/Click
Jun22	210917	68.40	68.40	68.01	68.01	-0.54	12,200	54,311	+1,929	Hover/Click
Jul22	210917	67.46	67.46	67.46	67.46	-0.54	600	4,089	+118	Hover/Click
Aug22	210917	66.92	66.92	66.92	66.92	-0.56	478	4,712	+160	Hover/Click
Sep22	210917	66.42	66.42	66.42	66.42	-0.55	1,757	9,556	+11	Hover/Click
Oct22	210917	65.93	65.93	65.93	65.93	-0.56	752	4,864	+472	Hover/Click
Nov22	210917	65.47	65.47	65.47	65.47	-0.57	252	6,051	+135	Hover/Click
Dec22	210917	65.53	65.53	65.04	65.04	-0.58	11,509	82,822	-312	Hover/Click
Jan23	210917	64.55	64.55	64.55	64.55	-0.60	210	2,324	+0	Hover/Click
Total Volume and Open Interest							226,667	522,501	+799
US Dollar Index(ICE)									Weekly	Monthly
Dec21	210917	92.870	93.235	92.745	93.175	+0.255	23,931	42,870	-890	Hover/Click
Mar22	210917	92.785	93.140	92.730	93.120	+0.260	17	621	+0	Hover/Click
Jun22	210917	93.100	93.100	93.100	93.100	+0.275	0	5	+0	Hover/Click
Total Volume and Open Interest							23,948	43,496	-890
Australian Dollar(CME)									Weekly	Monthly
Dec21	210917	72.97	73.24	72.64	72.75	-0.22	85,486	163,858	-1,463	Hover/Click
Mar22	210917	72.98	73.27	72.69	72.78	-0.23	35	106	-2	Hover/Click
Jun22	210917	72.80	73.20	72.80	72.80	-0.23	0	31	+0	Hover/Click
Total Volume and Open Interest							85,701	164,727	-1,450
British Pound(CME)									Weekly	Monthly
Dec21	210917	137.95	138.14	137.19	137.39	-0.53	109,017	140,982	+4,020	Hover/Click
Mar22	210917	137.99	138.17	137.32	137.42	-0.54	229	590	+45	Hover/Click
Jun22	210917	137.38	138.07	137.38	137.38	-0.53	0	335	+0	Hover/Click
Total Volume and Open Interest							109,424	142,607	+4,051
Canadian Dollar(CME)									Weekly	Monthly
Dec21	210917	78.83	79.13	78.28	78.45	-0.41	66,423	113,871	-1,876	Hover/Click
Mar22	210917	78.87	79.13	78.30	78.45	-0.42	43	1,284	+3	Hover/Click
Jun22	210917	78.78	79.08	78.33	78.42	-0.42	0	181	+0	Hover/Click
Sep22	210917	78.35	79.02	78.31	78.35	-0.43	1	143	+0	Hover/Click
Total Volume and Open Interest							66,516	116,348	-1,875
Japanese Yen(CME)									Weekly	Monthly
Dec21	210917	91.19	91.25	90.90	91.03	-0.19	105,231	191,235	+2,303	Hover/Click
Mar22	210917	91.25	91.34	91.01	91.14	-0.18	2	528	+2	Hover/Click
Jun22	210917	91.22	91.22	91.21	91.22	-0.19	0	1	+0	Hover/Click
Total Volume and Open Interest							105,265	192,088	+2,315
Swiss Franc(CME)									Weekly	Monthly
Dec21	210917	108.02	108.22	107.47	107.49	-0.61	18,332	45,397	+240	Hover/Click
Mar22	210917	108.44	108.49	107.76	107.77	-0.61	0	81	+0	Hover/Click
Jun22	210917	108.02	108.02	108.02	108.02	-0.62	0	26	+0	Hover/Click
Total Volume and Open Interest							18,332	45,513	+240
EuroFX(CME)									Weekly	Monthly
Dec21	210917	117.86	118.09	117.43	117.49	-0.25	127,409	636,944	-786	Hover/Click
Mar22	210917	118.15	118.35	117.71	117.75	-0.25	481	12,731	+308	Hover/Click
Jun22	210917	117.98	118.53	117.97	117.97	-0.25	48	1,185	+19	Hover/Click
Total Volume and Open Interest							128,327	653,102	-494
Mexican Peso(CME)									Weekly	Monthly
Dec21	210917	495.75	496.75	493.38	493.75	-2.00	30,360	176,749	+894	Hover/Click
Mar22	210917	487.38	490.13	487.25	487.38	-2.00	2	6	+0	Hover/Click
Total Volume and Open Interest							30,363	176,777	+895
Brazilian Real(CME)									Weekly	Monthly
Oct21	210917	189.45	190.70	186.70	188.80	-0.65	3,408	22,645	+68
Nov21	210917	189.05	189.10	185.85	187.95	-0.65	36	737	-6
Dec21	210917	187.70	188.05	184.85	186.95	-0.60	66	792	-15	Hover/Click
Jan22	210917	185.85	186.80	183.80	185.85	-0.50
Total Volume and Open Interest							3,510	24,174	+47
30-Year T-Bonds(CBOT)									Weekly	Monthly
Sep21	210917	164~310	165~040	163~270	164~050	-0~260	1,466	12,004	-1,074	Hover/Click
Dec21	210917	163~090	163~190	162~080	162~190	-0~260	492,693	1,226,875	+22,641	Hover/Click
Mar22	210917	162~040	162~040	162~040	162~040	-0~260	0	1	+0	Hover/Click
Total Volume and Open Interest							494,159	1,238,880	+21,567
10-Year T-Notes(CBOT)									Weekly	Monthly
Sep21	210917	133~220	133~235	133~090	133~130	-0~095	9,751	30,653	-5,287	Hover/Click
Dec21	210917	133~015	133~045	132~205	132~250	-0~100	1,552,718	3,912,236	+35,436	Hover/Click
Mar22	210917	131~280	132~115	131~280	132~005	-0~105	13	21	+9	Hover/Click
Total Volume and Open Interest							1,562,482	3,942,910	+30,158
5-Year T-Notes(CBOT)									Weekly	Monthly
Sep21	210917	123~290	123~300	123~230	123~254	-0~044	11,656	14,074	-4,454	Hover/Click
Dec21	210917	123~130	123~140	123~064	123~090	-0~050	958,969	3,537,040	+37,750	Hover/Click
Mar22	210917	122~252	122~252	122~252	122~252	-0~050	6	22	-1	Hover/Click
Total Volume and Open Interest							970,631	3,551,136	+33,295
2 Year T-Notes(CBOT)									Weekly	Monthly
Sep21	210917	110~094	110~095	110~093	110~094	-0~004	1,016	12,122	-790	Hover/Click
Dec21	210917	110~044	110~045	110~036	110~040	-0~005	262,022	1,896,486	-19,188	Hover/Click
Mar22	210917	110~040	110~040	110~040	110~040	-0~005				Hover/Click
Total Volume and Open Interest							263,038	1,908,608	-19,978
Eurodollars(CME)									Weekly	Monthly
Dec21	210917	99.820	99.820	99.815	99.815	unch	89,683	1,117,487	-10,187
Mar22	210917	99.855	99.855	99.845	99.850	unch	88,848	957,267	-4,913
Jun22	210917	99.810	99.815	99.810	99.810	unch	121,356	812,733	-4,908
Sep22	210917	99.725	99.725	99.715	99.720	unch	161,232	834,924	-22,709
Dec22	210917	99.560	99.565	99.550	99.555	-0.005	222,060	1,057,909	-239
Mar23	210917	99.450	99.450	99.425	99.435	-0.015	149,526	988,482	-3,834
Jun23	210917	99.300	99.305	99.275	99.290	-0.015	142,434	732,421	-12,560
Sep23	210917	99.075	99.080	99.040	99.055	-0.025	232,395	723,049	-32,414
Dec23	210917	98.945	98.955	98.910	98.920	-0.035	224,688	1,080,373	-4,507
Mar24	210917	98.830	98.835	98.790	98.800	-0.040	117,949	396,254	+13,092
Jun24	210917	98.720	98.730	98.680	98.690	-0.045	104,245	384,518	-83
Sep24	210917	98.630	98.640	98.585	98.595	-0.045	124,918	374,964	+12,136
Dec24	210917	98.550	98.555	98.500	98.510	-0.045	151,067	957,254	+9,981
Mar25	210917	98.500	98.505	98.445	98.455	-0.050	51,911	336,248	+2,081
Jun25	210917	98.445	98.450	98.390	98.400	-0.055	44,753	196,312	+2,601
Sep25	210917	98.395	98.400	98.335	98.345	-0.060	48,187	179,245	+2,711
Dec25	210917	98.335	98.345	98.275	98.285	-0.060	34,455	176,619	-1,510
Mar26	210917	98.300	98.305	98.240	98.245	-0.060	24,899	101,103	-1,433
Total Volume and Open Interest							2,260,517	11,961,135	-21,297
Ultra T-Bond(CBOT)
Sep21	210917	199~23	201~12	199~07	199~24	-1~06	6,392	11,092	-1,916
Dec21	210917	198~27	199~16	197~09	197~27	-1~06	203,073	1,235,406	+2,449
Mar22	210917	197~02	197~02	197~02	197~02	-1~31
Total Volume and Open Interest							209,465	1,246,498	+533
Ultra 10-Yr T-Note(CBOT)
Sep21	210917	149~215	149~245	148~315	149~060	-0~160	1,649	10,944	-1,316
Dec21	210917	147~215	147~275	147~015	147~090	-0~155	346,509	1,445,447	-2,736
Mar22	210917	147~000	147~000	147~000	147~000	-0~245
Total Volume and Open Interest							348,158	1,456,391	-4,052
30 Day Federal Funds(CBOT)
Sep21	210917	99.923	99.923	99.920	99.920	-0.003	2,479	95,777	-625
Oct21	210917	99.915	99.920	99.915	99.920	unch	3,157	94,733	+2,549
Nov21	210917	99.915	99.920	99.915	99.915	-0.005	15,753	93,913	-2,088
Dec21	210917	99.915	99.920	99.915	99.920	unch	8,920	64,951	-2,381
Jan22	210917	99.920	99.925	99.920	99.925	unch	17,388	102,985	+2,473
Feb22	210917	99.920	99.925	99.920	99.920	unch	5,963	95,325	+2,312
Total Volume and Open Interest							126,659	1,061,119	+16,603
Japanese Govt Bonds(SGX)									Weekly	Monthly
Dec21	210916	151.91	151.95	151.76	151.76	-0.15	508	17,465	-115	Hover/Click
Mar22	210916	151.76	151.76	151.76	151.76	-0.15				Hover/Click
Jun22	210916	151.76	151.76	151.76	151.76	-0.15				Hover/Click
Total Volume and Open Interest							508	17,465	-115
Euro-Buxl(EUREX)
Dec21	210917	206.70	207.06	205.36	205.92	-1.20	61,728	340,911	+19,652
Mar22	210917	204.22	204.22	204.22	204.22	-1.20	0	52,183	+0
Jun22	210917	203.02	203.02	203.02	203.02	-1.20
Total Volume and Open Interest							61,728	393,094	+19,652
Euro-Bund(EUREX)									Weekly	Monthly
Dec21	210917	171.20	171.32	170.81	171.00	-0.43	727,413	1,631,794	-206	Hover/Click
Mar22	210917	173.00	173.00	172.81	172.81	-0.47	1	266	-2	Hover/Click
Jun22	210917	170.34	170.34	170.34	170.34	-0.43				Hover/Click
Total Volume and Open Interest							727,414	1,632,060	-208
Euro-Bobl(EUREX)									Weekly	Monthly
Dec21	210917	135.27	135.33	135.20	135.26	-0.11	391,029	1,315,005	+98,218	Hover/Click
Mar22	210917	134.28	134.28	134.28	134.28	-0.11	0	1	+0	Hover/Click
Jun22	210917	135.06	135.06	135.06	135.06	-0.11				Hover/Click
Total Volume and Open Interest							391,029	1,315,006	+98,218
Euro-Schatz(EUREX)
Dec21	210917	112.22	112.25	112.22	112.24	unch	192,745	1,235,572	-33,835
Mar22	210917	112.25	112.25	112.25	112.25	unch
Jun22	210917	112.85	112.85	112.85	112.85	unch
Total Volume and Open Interest							192,745	1,235,572	-33,835
3-Mth Euribor(EUREX)
Sep21	210913	100.545	100.545	100.545	100.545	+0.005	0	1,541	+0
Dec21	210917	100.535	100.540	100.535	100.540	unch	0	1,031	+0
Mar22	210917	100.520	100.520	100.520	100.520	unch	50	1,103	+50
Total Volume and Open Interest							120	3,584	+120
Long Gilt(LIFFE)									Weekly	Monthly
Sep21	210917	128~08	128~08	127~31	127~31	-0~14	60	696	-60	Hover/Click
Dec21	210917	127~07	127~11	126~27	126~30	-0~14	293,631	738,006	-3,520	Hover/Click
Total Volume and Open Interest							293,691	738,709	-3,580
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Dec21	210917	99.86	99.88	99.86	99.86	-0.00	60,042	520,310	+7,609
Mar22	210917	99.66	99.67	99.65	99.66	-0.00	32,056	447,201	+12,540
Jun22	210917	99.54	99.55	99.53	99.54	-0.01	37,457	294,304	-2,375
Sep22	210917	99.46	99.47	99.43	99.45	-0.01	47,864	367,092	+2,353
Dec22	210917	99.39	99.40	99.36	99.38	-0.02	81,425	478,283	+5,171
Mar23	210917	99.32	99.33	99.30	99.31	-0.03	32,087	240,093	-3,499
Total Volume and Open Interest							509,053	4,151,139	-431,078
3-Mth Euribor(LIFFE)									Weekly	Monthly
Dec21	210917	100.545	100.545	100.540	100.540	-0.005	22,159	444,894	+1,711
Mar22	210917	100.515	100.520	100.515	100.515	-0.005	20,131	291,140	+216
Jun22	210917	100.495	100.500	100.490	100.495	-0.005	42,255	335,257	-1,621
Total Volume and Open Interest							516,407	3,871,587	+3,706
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Dec21	210917	99.98	99.98	99.97	99.98	unch	2,075	125,341	+217
Mar22	210917	99.95	99.95	99.94	99.95	unch	14,221	137,550	+2,151
Jun22	210917	99.91	99.91	99.90	99.91	-0.01	6,875	173,661	-186
Sep22	210917	99.84	99.84	99.82	99.83	-0.01	7,961	129,390	-2,156
Dec22	210917	99.72	99.72	99.70	99.71	-0.01	15,936	106,000	+636
Mar23	210917	99.59	99.59	99.58	99.59	-0.01	2,982	55,544	-1,359
Jun23	210917	99.47	99.47	99.45	99.46	-0.02	2,344	44,425	-32
Sep23	210917	99.35	99.35	99.34	99.34	-0.02	1,691	21,534	+448
Dec23	210917	99.20	99.21	99.20	99.21	-0.02	0	2,091	-153
Mar24	210917	99.09	99.09	99.09	99.09	-0.02	0	307	+0
Total Volume and Open Interest							54,086	796,034	-458
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	210917	98.71	98.72	98.66	98.67	-0.04	119,127	1,224,392	-464
Mar22	210917	98.67	98.67	98.67	98.67	-0.04
Total Volume and Open Interest							139,690	1,297,408
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	210917	99.64	99.64	99.61	99.62	-0.02	164,871	754,351	+8,023
Mar22	210917	99.62	99.62	99.62	99.62	-0.02
Total Volume and Open Interest							177,563	797,374
Gold(CMX)									Weekly	Monthly
Oct21	210917	1751.1	1765.4	1745.4	1749.4	-5.2	5,784	36,367	-666	Hover/Click
Dec21	210917	1754.6	1767.8	1747.1	1751.4	-5.3	197,954	411,407	+2,858	Hover/Click
Feb22	210917	1756.8	1769.1	1750.0	1753.4	-5.3	1,750	33,119	-58	Hover/Click
Apr22	210917	1757.4	1771.4	1751.0	1754.9	-5.5	1,157	11,646	-622	Hover/Click
Jun22	210917	1762.5	1771.1	1755.2	1756.3	-5.6	1,693	8,012	+776	Hover/Click
Aug22	210917	1760.6	1760.6	1757.6	1757.6	-5.7	17	1,534	-2	Hover/Click
Oct22	210917	1758.9	1758.9	1758.9	1758.9	-5.7	8	664	+1	Hover/Click
Dec22	210917	1767.0	1769.2	1759.9	1760.3	-5.6	30	2,857	-3	Hover/Click
Feb23	210917	1763.3	1763.3	1763.3	1763.3	-5.6				Hover/Click
Apr23	210917	1766.5	1766.5	1766.5	1766.5	-5.6				Hover/Click
Jun23	210917	1769.7	1769.7	1769.7	1769.7	-5.6	0	9	+0	Hover/Click
Total Volume and Open Interest							209,182	506,356	+2,525
Silver(CMX)									Weekly	Monthly
Sep21	210917	2289.0	2290.5	2229.5	2229.5	-45.7	82	344	+22	Hover/Click
Dec21	210917	2291.0	2313.0	2230.5	2233.7	-45.7	42,443	122,632	+828	Hover/Click
Mar22	210917	2295.5	2317.0	2236.5	2238.5	-45.7	927	10,438	+133	Hover/Click
May22	210917	2305.5	2316.0	2240.0	2242.0	-45.6	186	2,713	+99	Hover/Click
Jul22	210917	2308.5	2315.0	2245.3	2245.3	-45.6	17	717	+0	Hover/Click
Sep22	210917	2316.5	2316.5	2248.2	2248.2	-44.8	87	468	+79	Hover/Click
Dec22	210917	2304.0	2304.0	2254.1	2254.1	-44.8	7	225	+1	Hover/Click
Total Volume and Open Interest							44,342	140,540	+1,150
Platinum(NYMEX)									Weekly	Monthly
Oct21	210917	922.5	949.1	922.5	930.6	+7.3	22,450	50,377	-1,120	Hover/Click
Jan22	210917	926.1	950.5	925.8	932.6	+7.0	4,680	24,654	+2,475	Hover/Click
Apr22	210917	933.4	946.5	933.4	935.2	+6.9	127	557	+39	Hover/Click
Jul22	210917	945.0	955.0	937.5	937.8	+6.6	14	72	-2	Hover/Click
Total Volume and Open Interest							27,350	75,870	+1,406
Palladium(NYMEX)									Weekly	Monthly
Sep21	210917	1981.20	1981.20	1981.20	1981.20	-37.70	2	5	+0	Hover/Click
Dec21	210917	2014.00	2041.00	1963.00	1983.80	-37.70	3,574	8,444	+179	Hover/Click
Mar22	210917	1971.00	2041.50	1971.00	1987.00	-37.60	50	152	+16	Hover/Click
Total Volume and Open Interest							3,627	8,607	+195
Copper(CMX)									Weekly	Monthly
Sep21	210917	428.20	434.05	423.30	424.55	-3.30	505	2,754	-286	Hover/Click
Dec21	210917	428.15	435.90	423.10	424.60	-3.55	50,835	119,411	-2,161	Hover/Click
Mar22	210917	427.70	435.00	422.55	423.95	-3.60	4,547	40,969	+40	Hover/Click
May22	210917	429.10	433.20	421.95	423.10	-3.70	900	13,149	+455	Hover/Click
Jul22	210917	428.05	432.20	421.50	422.20	-3.75	443	4,048	-8	Hover/Click
Total Volume and Open Interest							58,079	192,156	-1,780
E-mini DJIA Index(CBOT)									Weekly	Monthly
Dec21	210917	34610	34710	34354	34462	-164	204,501	88,791	+20,843	Hover/Click
Mar22	210917	34615	34624	34278	34374	-177	4	14	+1	Hover/Click
Jun22	210917	34253	34253	34253	34253	-148	0	1	+0	Hover/Click
Sep22	210917	34137	34137	34137	34137	-114				Hover/Click
Total Volume and Open Interest							287,573	121,065
S & P 500(CME)									Weekly	Monthly
Dec21	210917	4455.25	4471.00	4407.25	4421.75	-42.50	6	106	+6
Mar22	210917	1137.70	1137.70	1137.70	1137.70	-42.50
Jun22	210917	1127.90	1127.90	1127.90	1127.90	-42.20
Sep22	210917	1121.50	1121.50	1121.50	1121.50	-38.80
Total Volume and Open Interest							1,556	45,572	-894
S & P 500 E-Mini(CME)									Weekly	Monthly
Dec21	210917	4459.25	4472.50	4406.50	4421.75	-42.50	2,152,610	2,255,491	+426,796	Hover/Click
Mar22	210917	4453.25	4465.00	4399.75	4414.50	-42.50	1,013	3,160	+420	Hover/Click
Jun22	210917	4437.25	4450.75	4392.25	4404.75	-42.25	3	45,912	+1	Hover/Click
Sep22	210917	4398.25	4398.25	4398.25	4398.25	-38.75	0	21	+0	Hover/Click
Total Volume and Open Interest							3,047,414	3,051,765	-45,192
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Dec21	210917	15497.75	15528.25	15276.25	15326.00	-183.50	536,799	192,698	+51,647	Hover/Click
Mar22	210917	15497.50	15528.50	15281.25	15329.25	-182.25	342	293	+159	Hover/Click
Jun22	210917	15499.50	15499.50	15300.00	15312.00	-176.00	0	5	+0	Hover/Click
Total Volume and Open Interest							774,957	277,699	+8,947
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Sep21	210917	2698.40	2701.70	2688.70	2698.40	+0.60	8,158	4,661	-4,793	Hover/Click
Dec21	210917	2689.80	2697.80	2662.40	2669.40	-22.30	20,156	41,532	+6,993	Hover/Click
Mar22	210917	2678.40	2678.40	2672.90	2678.40	-29.90				Hover/Click
Total Volume and Open Interest							28,314	46,193	+2,200
Volatility Index(CBOE)
Sep21	210915	19.50	19.83	18.95	19.79	+0.07	77,782	31,705	-16,810
Oct21	210917	20.69	22.25	20.39	21.94	+1.38	84,377	181,572	+2,713
Nov21	210917	22.15	23.18	21.95	22.95	+0.95	36,521	54,462	+2,556
Dec21	210917	22.86	23.61	22.65	23.44	+0.64	17,590	38,702	+3,667
Total Volume and Open Interest							153,503	318,222	+11,244
S & P 600(CME)
Sep21	210917	1333.85	1333.85	1333.85	1333.85	+4.15
Dec21	210917	1332.50	1332.50	1332.50	1332.50	+1.90
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Sep21	210917	2232.00	2241.05	2221.90	2241.05	+7.85	165,317	102,955	-88,178	Hover/Click
Dec21	210917	2226.90	2235.70	2212.00	2228.30	+0.40	268,657	381,806	+73,964	Hover/Click
Mar22	210917	2226.00	2231.30	2211.60	2226.80	+2.60	5	8	+5	Hover/Click
Total Volume and Open Interest							433,979	484,769	-14,209
Nikkei 225(CME)
Dec21	210917	30325	30450	30100	30210	-165	10,057	23,351	+391
Mar22	210917	30220	30400	30125	30220	-110
Total Volume and Open Interest							10,057	23,351	+391
Nikkei 225(SGX)									Weekly	Monthly
Dec21	210916	30345	30460	30020	30210	-140	61,347	105,249	+4,163
Mar22	210916	30170	30170	30170	30170	-145	0	624	+0
Jun22	210916	29975	29975	29975	29975	-145	0	3,026	+0
Total Volume and Open Interest							61,463	132,269	+4,094
Nikkei 225 Mini(JPX)
Dec21	210917	30265	30360	30175	30350	+150	406,302	198,880	+17,009
Mar22	210916	30320	30400	29965	30140	-130	12,886	7,901	+649
Jun22	210916	30075	30165	29750	29920	-150	364	1,008	+28
Total Volume and Open Interest							530,042	260,394	-27,239
Nikkei 225(JPX)
Dec21	210917	30270	30360	30170	30350	+150	30,547	224,197	+2,677
Mar22	210917	30210	30310	30140	30310	+170	113	8,908	+91
Jun22	210917	30100	30100	30070	30070	+150	0	5,025	+0
Total Volume and Open Interest							30,662	283,306	+2,827
Nikkei 225(CME) Yen
Dec21	210917	30300	30410	30060	30175	-160	42,019	45,169	+1,199
Mar22	210917	30125	30325	30025	30125	-150	1	13	+0
Jun22	210917	29920	29920	29920	29920	-110
Total Volume and Open Interest							42,020	45,185	+1,199
Nikkei 225(CME) e-Mini Yen
Sep21	210909	30130	30130	30130	30130	+170
Dec21	210917	30180	30180	30180	30180	-160
Mar22	210917	30130	30130	30130	30130	-150
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Sep21	210917	6672.0	6695.0	6597.0	6635.5	+12.5	118,168	261,056	-35,449
Oct21	210917	6655.0	6683.0	6526.5	6555.0	-53.5	97,687	244,990	+90,941
Nov21	210917	6548.0	6548.0	6548.0	6548.0	-51.5
Dec21	210917	6663.0	6663.0	6538.0	6538.0	-53.5	366	33,607	+4,160
Mar22	210917	6517.5	6517.5	6517.5	6517.5	-54.0
Jun22	210917	6381.5	6381.5	6381.5	6381.5	-51.5
Total Volume and Open Interest							216,221	549,158	+59,652
Hang Seng Index(HKFE)									Weekly	Monthly
Sep21	210917	24649	24925	24406	24882	+235	136,823	107,281	+3,218
Oct21	210917	24624	24913	24414	24880	+237	1,163	1,393	+323
Total Volume and Open Interest							138,547	115,446	+3,626
DAX(EUREX)									Weekly	Monthly
Sep21	210917	15711.0	15786.0	15579.0	15637.0	-23.0	82,939	53,076	-18,192
Dec21	210917	15695.0	15772.0	15408.0	15438.0	-202.0	34,295	50,358	+12,858
Mar22	210917	15505.0	15505.0	15400.0	15420.0	-201.0	3	84	+3
Total Volume and Open Interest							117,237	103,518	-5,331
Mini-DAX(EUREX)
Sep21	210917	15690.0	15789.0	15594.0	15637.0	-23.0	52,229	13,656	-7,148
Dec21	210917	15683.0	15772.0	15409.0	15438.0	-202.0	3,739	10,622	+193
Mar22	210917	15641.0	15641.0	15420.0	15420.0	-201.0	30	45	+25
Total Volume and Open Interest							55,998	24,323	-6,930
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Sep21	210917	4188	4216	4170	4170	-1	1,197,592	1,581,048	-878,264
Dec21	210917	4166	4184	4082	4089	-51	910,621	2,789,746	+334,201
Mar22	210917	4155	4160	4073	4073	-51	17	7,829	+9
Total Volume and Open Interest							2,108,230	4,396,150	-544,054
Swiss Market Index(EUREX)									Weekly	Monthly
Sep21	210917	12092	12128	12080	12119	+89	68,732	91,424	-62,395
Dec21	210917	12062	12104	11881	11917	-86	54,743	124,293	+7,217
Mar22	210917	11947	11947	11786	11798	-86	26	109	+26
Total Volume and Open Interest							123,501	215,826	-55,152
FT-SE 100(EURONEXT)									Weekly	Monthly
Sep21	210917	7057.50	7094.00	7026.00	7031.50	+0.50	196,648	66,526	-97,022
Dec21	210917	7025.00	7061.00	6898.00	6907.00	-90.50	160,571	581,111	+81,931
Mar22	210917	6966.50	6966.50	6835.00	6835.00	-90.50	17	100	+17
Total Volume and Open Interest							357,236	647,755	-15,074
SPI 200(SFE)									Weekly	Monthly
Dec21	210917	7441.0	7453.0	7349.0	7370.0	-72.0	154,150	260,185	+57,954
Mar22	210917	7291.0	7291.0	7291.0	7291.0	-72.0	0	267	+0
Jun22	210917	7291.0	7291.0	7291.0	7291.0	-72.0
Total Volume and Open Interest							293,483	327,542	-60,979
FTSE MIB(ISE)
Sep21	210917	26095.00	26200.00	26065.00	26103.00	+109.00	36,050	53,032	-33,085
Dec21	210917	25690.00	25795.00	25320.00	25368.00	-246.00	25,308	76,756	+18,003
Mar22	210917	25300.00	25505.00	25271.00	25271.00	-241.00	1	10	+1
Total Volume and Open Interest							61,359	129,798	-15,081
KOSPI 200(KFE)
Dec21	210916	414.50	414.80	408.65	409.10	-3.90	239,056	259,352	+5,043
Mar22	210916	410.55	410.60	405.00	405.50	-3.90	272	7,829	-105
Jun22	210916	410.65	410.65	410.65	410.65	+0.20	0	6,266	+0
Total Volume and Open Interest							239,328	285,453	+4,940
GSCI(CME)									Weekly	Monthly
Oct21	210917	537.30	542.30	536.95	538.50	-3.40	295	1,627	+262
Nov21	210917	540.50	540.50	540.50	540.50	-3.40
Dec21	210917	538.50	538.50	538.50	538.50	-7.40
Total Volume and Open Interest							588	2,093

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash