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 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210921 1263.00 1275.50 1257.50 1274.00 +11.50 75,853 328,587 -4,771 Hover/Click
Jan22 210921 1273.00 1284.50 1266.50 1282.75 +11.00 22,434 96,978 +2,072 Hover/Click
Mar22 210921 1276.00 1288.50 1271.00 1287.25 +11.00 10,122 103,914 +199 Hover/Click
May22 210921 1284.00 1294.25 1278.00 1293.50 +11.00 4,807 56,394 -20 Hover/Click
Jul22 210921 1287.75 1298.00 1281.75 1297.25 +11.25 3,699 35,114 +44 Hover/Click
Aug22 210921 1276.25 1288.75 1274.00 1288.75 +10.75 229 2,807 -23 Hover/Click
Sep22 210921 1255.25 1262.75 1249.25 1262.50 +10.00 122 4,713 +5 Hover/Click
Nov22 210921 1240.00 1250.25 1235.75 1249.00 +9.00 2,443 23,174 +292 Hover/Click
Jan23 210921 1240.50 1249.75 1237.00 1249.25 +9.50 194 1,521 +58 Hover/Click
Mar23 210921 1229.25 1233.25 1221.00 1233.25 +10.00 447 2,788 +257 Hover/Click
May23 210921 1224.75 1229.75 1218.00 1229.75 +10.00 68 622 +12 Hover/Click
Jul23 210921 1229.75 1229.75 1219.75 1229.75 +9.75 22 178 -5 Hover/Click
Aug23 210921 1223.75 1223.75 1223.75 1223.75 +9.75 0 1 +0 Hover/Click
Sep23 210921 1187.75 1187.75 1187.75 1187.75 +9.75 0 2 +0 Hover/Click
Total Volume and Open Interest 120,453 657,425 -1,871  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210921 336.20 339.60 335.30 337.90 +1.80 16,502 38,210 -1,508 Hover/Click
Dec21 210921 339.80 343.50 339.00 341.80 +2.00 36,691 166,947 -1,522 Hover/Click
Jan22 210921 342.70 345.90 341.70 344.40 +2.00 8,802 43,741 -348 Hover/Click
Mar22 210921 345.60 348.70 344.80 347.30 +2.00 6,965 48,412 +707 Hover/Click
May22 210921 348.90 352.30 348.60 351.00 +2.10 3,160 25,819 -128 Hover/Click
Jul22 210921 352.80 355.60 352.00 354.50 +2.30 2,041 20,509 +50 Hover/Click
Aug22 210921 351.90 355.10 351.70 354.00 +2.10 248 4,698 +12 Hover/Click
Sep22 210921 350.70 352.70 349.70 351.90 +1.80 108 4,171 +30 Hover/Click
Oct22 210921 345.80 348.00 345.40 347.30 +1.60 82 3,365 +16 Hover/Click
Dec22 210921 346.10 348.70 345.50 347.70 +1.50 1,008 7,186 +183 Hover/Click
Total Volume and Open Interest 75,702 364,779 -2,464  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210921 54.91 55.54 54.27 55.32 +0.41 15,991 40,063 -3,211 Hover/Click
Dec21 210921 54.83 55.50 54.18 55.29 +0.42 55,765 158,440 +343 Hover/Click
Jan22 210921 54.99 55.56 54.25 55.37 +0.38 11,937 40,546 +338 Hover/Click
Mar22 210921 55.06 55.61 54.30 55.42 +0.34 12,633 48,608 +559 Hover/Click
May22 210921 55.10 55.59 54.31 55.41 +0.29 5,060 40,297 +761 Hover/Click
Jul22 210921 55.05 55.50 54.23 55.31 +0.26 3,410 30,235 +278 Hover/Click
Aug22 210921 54.97 55.16 53.97 54.98 +0.23 504 3,967 +78 Hover/Click
Sep22 210921 54.55 54.74 53.63 54.58 +0.23 432 2,991 +240 Hover/Click
Oct22 210921 53.82 54.27 53.13 54.12 +0.24 229 3,645 +34 Hover/Click
Dec22 210921 53.59 54.04 52.90 53.90 +0.24 745 12,532 +125 Hover/Click
Total Volume and Open Interest 106,759 385,195 -431  
Canola(WCE) Weekly Monthly
Nov21 210921 861.1 865.8 853.5 860.6 -0.5 9,307 79,967 -1,947 Hover/Click
Jan22 210921 851.1 857.9 846.7 854.9 +1.1 6,774 64,048 +341 Hover/Click
Mar22 210921 839.9 847.2 837.0 845.2 +2.3 3,766 34,041 +1,715 Hover/Click
May22 210921 823.0 832.5 821.0 829.7 +2.9 1,420 13,774 +735 Hover/Click
Jul22 210921 800.6 812.4 799.2 809.2 +3.6 897 10,541 -293 Hover/Click
Total Volume and Open Interest 22,309 205,186 +617  
Corn(CBOT) Weekly Monthly
Dec21 210921 522.00 522.75 512.75 517.00 -4.75 118,905 729,646 -7,384 Hover/Click
Mar22 210921 530.00 530.75 521.00 525.00 -4.75 36,680 248,754 -1,521 Hover/Click
May22 210921 534.75 535.50 526.25 530.00 -4.50 16,293 150,928 +1,337 Hover/Click
Jul22 210921 534.00 534.25 526.00 529.50 -4.00 10,288 110,777 +425 Hover/Click
Sep22 210921 505.50 506.00 498.75 501.00 -4.50 1,531 38,021 +118 Hover/Click
Dec22 210921 502.75 502.75 496.25 497.00 -4.75 4,618 87,233 +608 Hover/Click
Mar23 210921 509.25 509.50 503.25 504.25 -4.50 525 4,178 +173 Hover/Click
May23 210921 506.75 512.25 506.75 507.75 -4.25 47 425 -11 Hover/Click
Jul23 210921 508.25 514.00 507.50 509.50 -3.75 99 1,981 +32 Hover/Click
Sep23 210921 475.75 475.75 475.75 475.75 -2.50 18 148 -12 Hover/Click
Total Volume and Open Interest 189,114 1,377,440 -6,246  
Wheat(CBOT) Weekly Monthly
Dec21 210921 700.25 701.00 686.00 690.25 -10.50 40,246 200,049 -3,915 Hover/Click
Mar22 210921 710.75 711.75 697.00 701.00 -10.50 11,874 72,254 +648 Hover/Click
May22 210921 714.50 714.50 700.50 705.00 -10.00 5,256 29,494 -1,075 Hover/Click
Jul22 210921 699.00 699.00 686.50 692.50 -7.25 2,522 30,039 -6 Hover/Click
Sep22 210921 699.75 701.00 690.00 695.25 -7.00 487 4,620 +20 Hover/Click
Dec22 210921 706.00 707.00 696.00 701.50 -6.75 592 13,970 +18 Hover/Click
Total Volume and Open Interest 61,127 354,694 -4,243  
Wheat(KCBT) Weekly Monthly
Dec21 210921 700.00 701.75 686.25 690.50 -9.50 18,340 134,230 -370 Hover/Click
Mar22 210921 709.00 710.25 695.50 699.75 -9.25 7,168 56,067 -220 Hover/Click
May22 210921 714.25 715.50 700.50 705.00 -9.25 2,679 15,745 +174 Hover/Click
Jul22 210921 707.00 707.00 693.25 699.00 -7.75 995 12,905 +105 Hover/Click
Sep22 210921 708.00 710.50 697.25 703.25 -7.50 210 1,577 +62 Hover/Click
Dec22 210921 715.75 718.50 705.50 711.00 -7.75 473 3,146 +218 Hover/Click
Mar23 210921 708.75 712.50 707.25 712.50 -8.00 213 272 +104 Hover/Click
Total Volume and Open Interest 30,210 224,304 +137  
Wheat(MGE) Weekly Monthly
Dec21 210921 893.75 894.75 881.75 887.75 -6.25 4,302 47,549 -134 Hover/Click
Mar22 210921 881.00 882.50 871.00 876.75 -5.25 1,474 16,947 +95 Hover/Click
May22 210921 871.00 871.50 861.00 865.50 -5.00 502 4,765 +38 Hover/Click
Jul22 210921 854.50 857.00 850.75 851.75 -4.25 129 1,885 +38 Hover/Click
Sep22 210921 783.00 783.00 776.00 779.75 -3.75 182 1,462 +64 Hover/Click
Dec22 210921 777.00 777.25 770.00 777.25 -2.25 2 428 +2 Hover/Click
Total Volume and Open Interest 6,591 73,036 +103  
Oats(CBOT) Weekly Monthly
Dec21 210921 530.50 537.25 525.75 532.75 +0.50 687 3,909 +12 Hover/Click
Mar22 210921 531.00 535.25 526.25 531.00 unch 43 504 +10 Hover/Click
May22 210921 529.75 535.75 526.25 530.00 -0.25 7 91 +0 Hover/Click
Jul22 210921 527.50 527.50 524.50 524.50 +0.25 6 55 +1 Hover/Click
Total Volume and Open Interest 746 4,608 +25  
Rough Rice(CBOT) Weekly Monthly
Sep21 210914 13.44 13.44 13.44 13.44 +0.11 91 177 +0 Hover/Click
Nov21 210921 13.64 13.88 13.64 13.85 +0.13 623 7,616 +192 Hover/Click
Jan22 210921 13.86 14.05 13.86 14.04 +0.14 8 377 +1 Hover/Click
Mar22 210921 14.15 14.22 14.15 14.19 +0.11 3 277 +1 Hover/Click
Total Volume and Open Interest 634 8,272 +194  
Live Cattle(CME) Weekly Monthly
Oct21 210921 123.200 123.600 122.350 122.450 -0.335 10,603 42,726 -2,740 Hover/Click
Dec21 210921 128.575 129.075 127.600 127.800 -0.275 18,974 121,761 +92 Hover/Click
Feb22 210921 131.880 132.500 131.325 131.485 -0.050 7,107 53,821 +296 Hover/Click
Apr22 210921 135.250 135.785 134.685 135.075 +0.140 5,200 47,938 +480 Hover/Click
Jun22 210921 130.035 130.450 129.435 129.985 +0.335 1,871 18,528 +24 Hover/Click
Aug22 210921 128.435 128.825 127.885 128.485 +0.355 324 4,603 +22 Hover/Click
Total Volume and Open Interest 44,233 291,495 -1,791  
Feeder Cattle(CME) Weekly Monthly
Sep21 210921 155.485 155.880 154.700 154.850 -0.150 571 1,823 -145 Hover/Click
Oct21 210921 156.850 157.800 156.285 156.630 -0.055 4,828 9,194 -1,060 Hover/Click
Nov21 210921 156.750 157.580 156.380 156.950 +0.320 6,080 14,041 +944 Hover/Click
Jan22 210921 157.535 158.435 157.185 157.830 +0.545 3,521 9,994 +470 Hover/Click
Mar22 210921 158.300 159.035 157.830 158.450 +0.570 1,072 3,949 -205 Hover/Click
Apr22 210921 160.630 161.185 160.000 160.550 +0.350 498 1,239 -19 Hover/Click
May22 210921 161.900 162.700 161.830 162.285 +0.435 266 1,219 +33 Hover/Click
Total Volume and Open Interest 16,966 41,794 +71  
Lean Hogs(CME) Weekly Monthly
Oct21 210921 85.380 85.380 84.000 84.380 -0.600 20,618 38,273 -5,224 Hover/Click
Dec21 210921 74.230 74.230 71.700 73.600 -0.630 22,676 99,480 +248 Hover/Click
Feb22 210921 76.900 77.330 74.750 76.700 -0.350 6,802 41,716 -623 Hover/Click
Apr22 210921 79.800 80.850 78.350 80.380 -0.200 4,162 34,239 +972 Hover/Click
May22 210921 83.330 84.280 82.630 84.230 -0.320 44 875 -2  
Jun22 210921 89.300 89.780 87.350 89.480 -0.100 1,657 18,013 -6 Hover/Click
Jul22 210921 88.700 89.650 87.300 89.330 -0.100 295 5,234 -5 Hover/Click
Aug22 210921 87.730 88.280 86.030 87.900 +0.020 98 3,290 +19 Hover/Click
Total Volume and Open Interest 56,370 242,243 -4,623  
Class III Milk(CME) Weekly Monthly
Sep21 210921 16.62 16.63 16.60 16.60 -0.01 59 4,146 -27 Hover/Click
Oct21 210921 17.14 17.55 17.10 17.42 +0.32 232 5,168 -19 Hover/Click
Nov21 210921 17.00 17.28 16.93 17.15 +0.29 333 4,380 +185 Hover/Click
Dec21 210921 17.18 17.50 17.18 17.30 +0.13 75 2,726 +53 Hover/Click
Jan22 210921 17.30 17.44 17.30 17.44 +0.14 9 1,663 +1 Hover/Click
Feb22 210921 17.45 17.49 17.43 17.49 +0.14 4 1,374 +1 Hover/Click
Mar22 210921 17.55 17.55 17.50 17.55 +0.11 8 1,219 +6 Hover/Click
Apr22 210921 17.55 17.55 17.55 17.55 +0.05 0 738 +0 Hover/Click
May22 210921 17.66 17.66 17.66 17.66 +0.06 0 771 +0 Hover/Click
Jun22 210921 17.68 17.70 17.68 17.70 +0.07 0 673 +0 Hover/Click
Jul22 210921 17.73 17.76 17.73 17.73 unch 0 299 +0 Hover/Click
Aug22 210921 17.85 17.85 17.85 17.85 +0.07 0 291 +0 Hover/Click
Sep22 210921 17.90 17.94 17.90 17.94 +0.06 1 246 +0 Hover/Click
Total Volume and Open Interest 721 24,279 +200  
Cocoa(ICE) Weekly Monthly
Dec21 210921 2606 2641 2594 2605 +12 11,863 100,179 -241 Hover/Click
Mar22 210921 2634 2664 2624 2635 +13 6,111 55,511 -179 Hover/Click
May22 210921 2638 2664 2628 2639 +16 3,350 28,821 +982 Hover/Click
Jul22 210921 2625 2648 2616 2626 +15 1,033 15,030 +417 Hover/Click
Sep22 210921 2620 2628 2604 2609 +16 498 12,814 +128 Hover/Click
Dec22 210921 2613 2613 2591 2598 +20 275 15,779 +98 Hover/Click
Mar23 210921 2600 2600 2593 2597 +25 42 6,116 +38 Hover/Click
Total Volume and Open Interest 23,187 235,509 +1,243  
Coffee "C"(ICE) Weekly Monthly
Sep21 210920 183.50 183.50 183.50 183.50 -3.80 4 33 -4 Hover/Click
Dec21 210921 183.05 185.55 182.35 183.35 +0.75 18,115 135,283 -1,802 Hover/Click
Mar22 210921 186.00 188.20 185.20 186.15 +0.75 12,609 67,728 -2,201 Hover/Click
May22 210921 187.40 189.35 186.35 187.30 +0.70 3,378 43,497 +778 Hover/Click
Jul22 210921 187.90 190.15 187.20 188.10 +0.70 1,187 12,466 +274 Hover/Click
Sep22 210921 188.45 190.55 187.75 188.60 +0.65 612 8,743 +206 Hover/Click
Total Volume and Open Interest 36,145 289,678 -2,619  
Orange Juice(ICE) Weekly Monthly
Nov21 210921 137.65 142.40 137.50 141.90 +4.05 477 10,278 -118 Hover/Click
Jan22 210921 138.45 143.50 138.45 143.50 +3.90 33 875 -4 Hover/Click
Mar22 210921 141.75 145.25 141.75 145.25 +4.15 14 428 +1 Hover/Click
May22 210921 146.25 146.25 146.25 146.25 +4.35 3 57 +0 Hover/Click
Jul22 210921 147.75 147.75 147.75 147.75 +4.35 1 1 +1 Hover/Click
Sep22 210921 149.50 149.50 149.50 149.50 +4.35       Hover/Click
Total Volume and Open Interest 528 11,639 -120  
Sugar #11(ICE) Weekly Monthly
Oct21 210921 18.89 19.24 18.82 18.97 +0.11 30,195 119,248 -8,770 Hover/Click
Mar22 210921 19.66 19.97 19.56 19.75 +0.16 51,327 393,926 +3,968 Hover/Click
May22 210921 19.08 19.39 19.07 19.24 +0.19 12,860 152,642 +194 Hover/Click
Jul22 210921 18.45 18.71 18.45 18.59 +0.19 10,145 107,867 -1,190 Hover/Click
Oct22 210921 18.16 18.41 18.16 18.29 +0.18 2,853 91,093 +205 Hover/Click
Mar23 210921 18.06 18.29 18.06 18.18 +0.17 703 38,054 +20 Hover/Click
May23 210921 17.14 17.24 17.05 17.16 +0.14 71 15,235 +6 Hover/Click
Jul23 210921 16.45 16.45 16.18 16.31 +0.10 30 19,415 +11 Hover/Click
Total Volume and Open Interest 108,643 961,396 -5,322  
London Cocoa(LCE) Weekly Monthly
Dec21 210921 1805 1826 1804 1816 +14 6,149 84,927 +904 Hover/Click
Mar22 210921 1798 1818 1795 1810 +14 2,903 71,568 +204 Hover/Click
May22 210921 1794 1807 1787 1799 +11 1,148 40,729 -192 Hover/Click
Jul22 210921 1774 1784 1765 1776 +7 1,075 24,325 +9 Hover/Click
Sep22 210921 1744 1758 1743 1752 +7 1,566 32,032 +720 Hover/Click
Dec22 210921 1730 1740 1730 1736 +5 1,227 19,352 +332 Hover/Click
Mar23 210921 1731 1733 1731 1731 +5 750 4,792 +680 Hover/Click
Total Volume and Open Interest 14,870 278,806 +2,698  
London Sugar(LCE) Weekly Monthly
Dec21 210921 499.80 505.70 497.50 501.20 +3.30 4,146 29,014 -211 Hover/Click
Mar22 210921 505.10 510.10 500.70 505.20 +3.20 1,938 22,418 +177 Hover/Click
May22 210921 499.90 505.40 496.80 501.10 +3.20 446 9,338 +13 Hover/Click
Aug22 210921 492.90 495.70 488.00 491.80 +2.70 256 6,479 -60 Hover/Click
Oct22 210921 485.50 488.30 482.90 484.40 +2.10 94 3,462 -64 Hover/Click
Total Volume and Open Interest 6,897 71,672 -143  
Cotton(ICE) Weekly Monthly
Oct21 210921 89.79 91.88 89.79 91.18 +1.29 15 202 +1 Hover/Click
Dec21 210921 89.15 90.75 89.02 90.03 +1.01 13,859 145,738 -551 Hover/Click
Mar22 210921 88.40 89.95 88.37 89.34 +0.95 3,518 69,506 +590 Hover/Click
May22 210921 88.30 89.63 88.21 89.01 +0.91 901 21,191 +150 Hover/Click
Jul22 210921 87.40 88.08 86.89 87.66 +0.87 596 15,417 -119 Hover/Click
Oct22 210921 82.41 82.41 82.41 82.41 +0.62 1 4 +0 Hover/Click
Total Volume and Open Interest 19,177 272,703 +41  
Lumber(CME) Weekly Monthly
Nov21 210921 603.3 618.0 594.3 602.0 +8.5 90 1,381 -9  
Jan22 210921 617.1 632.4 617.1 622.0 +5.9 23 292 -10  
Mar22 210921 636.0 640.5 636.0 636.2 +0.1 1 28 +0  
May22 210921 647.0 647.0 647.0 647.0 +0.1 0 19 +0  
Jul22 210921 649.1 649.1 649.1 649.1 +0.1        
Sep22 210921 649.1 649.1 649.1 649.1 +0.1        
Nov22 210921 649.1 649.1 649.1 649.1 +0.1        
Total Volume and Open Interest 114 1,720 -19  
Crude Oil(NYM) Weekly Monthly
Oct21 210921 70.59 71.63 69.67 70.56 +0.27 298,412 94,289 -49,411 Hover/Click
Nov21 210921 70.43 71.48 69.39 70.49 +0.35 232,723 420,489 +22,123 Hover/Click
Dec21 210921 70.04 71.07 69.05 70.14 +0.41 119,383 311,585 -4,318 Hover/Click
Jan22 210921 69.48 70.52 68.61 69.67 +0.46 40,394 136,518 +2,502 Hover/Click
Feb22 210921 68.98 69.95 68.13 69.14 +0.49 27,832 79,974 +4,369 Hover/Click
Mar22 210921 68.43 69.35 67.60 68.60 +0.52 34,845 113,101 -608 Hover/Click
Apr22 210921 67.87 68.77 67.08 68.06 +0.51 6,615 49,417 -121 Hover/Click
May22 210921 67.36 67.98 66.64 67.53 +0.50 6,026 50,358 -1,277 Hover/Click
Jun22 210921 66.87 67.74 66.07 67.00 +0.50 30,486 149,092 -749 Hover/Click
Jul22 210921 65.91 66.93 65.69 66.47 +0.48 3,588 38,971 -127 Hover/Click
Aug22 210921 65.82 66.57 65.29 65.95 +0.48 1,618 37,096 +106 Hover/Click
Sep22 210921 65.37 66.03 64.67 65.47 +0.49 4,812 60,149 +157 Hover/Click
Oct22 210921 65.00 65.11 65.00 65.00 +0.48 2,002 28,766 +1,125 Hover/Click
Nov22 210921 64.59 64.72 64.59 64.59 +0.50 405 35,174 -17 Hover/Click
Dec22 210921 64.01 64.83 63.40 64.18 +0.49 31,594 190,184 +1,187 Hover/Click
Jan23 210921 63.72 63.85 63.72 63.72 +0.49 317 24,625 +31 Hover/Click
Total Volume and Open Interest 855,287 2,141,297 -23,901  
e-miNY Crude Oil(NYM)
Nov21 210921 70.475 71.475 69.400 70.500 +0.350 4,663 1,025 +190  
Dec21 210921 70.050 71.050 69.075 70.150 +0.425 332 750 -8  
Jan22 210921 69.775 70.500 68.650 69.675 +0.475 27 93 +2  
Feb22 210921 69.325 69.325 68.600 69.150 +0.500 4 23 -1  
Mar22 210921 68.600 68.600 68.000 68.600 +0.525 8 34 -1  
Apr22 210921 68.000 68.050 67.500 68.050 +0.500 0 61 +0  
May22 210921 67.050 67.525 67.050 67.525 +0.500 16 51 +2  
Jun22 210921 66.500 67.000 66.500 67.000 +0.500 10 126 +2  
Jul22 210921 66.475 66.475 66.475 66.475 +0.475 0 15 +0  
Aug22 210921 65.950 65.950 65.950 65.950 +0.475 1 6 +1  
Total Volume and Open Interest 15,801 3,416 -66  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210921 216.90 219.51 214.40 217.38 +1.48 46,340 76,146 -4,706 Hover/Click
Nov21 210921 216.56 219.22 214.11 217.10 +1.49 43,169 106,488 +1,389 Hover/Click
Dec21 210921 215.96 218.56 213.50 216.51 +1.52 37,282 74,024 +374 Hover/Click
Jan22 210921 215.28 217.45 212.69 215.71 +1.52 13,876 36,364 -746 Hover/Click
Feb22 210921 214.79 216.15 211.38 214.37 +1.50 8,314 20,092 -254 Hover/Click
Mar22 210921 214.36 214.50 209.58 212.44 +1.44 12,838 32,647 +1,220 Hover/Click
Apr22 210921 210.39 211.10 207.70 210.32 +1.41 3,006 10,712 +110 Hover/Click
May22 210921 209.82 210.54 206.30 208.89 +1.35 1,148 9,724 -255 Hover/Click
Jun22 210921 208.90 209.95 205.00 207.81 +1.26 4,305 28,350 +35 Hover/Click
Jul22 210921 208.41 208.41 204.72 207.36 +1.20 552 4,099 +9 Hover/Click
Aug22 210921 207.60 207.60 205.55 207.10 +1.15 186 3,094 +25 Hover/Click
Sep22 210921 207.54 207.54 205.30 206.97 +1.10 214 2,923 +1 Hover/Click
Oct22 210921 206.61 206.96 206.61 206.96 +1.06 66 2,872 +14 Hover/Click
Nov22 210921 206.88 206.88 206.88 206.88 +1.03 50 1,457 -2 Hover/Click
Total Volume and Open Interest 171,846 433,891 -2,671  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210921 212.06 214.15 207.35 210.52 -1.00 56,543 81,929 -1,861 Hover/Click
Nov21 210921 206.96 208.97 202.85 205.98 -0.05 62,673 120,014 +4,870 Hover/Click
Dec21 210921 202.86 205.08 199.43 202.40 +0.42 30,329 67,046 -1,290 Hover/Click
Jan22 210921 201.01 203.23 197.81 200.77 +0.70 9,547 26,507 +511 Hover/Click
Feb22 210921 200.70 202.78 197.77 200.61 +0.83 4,221 11,750 +411 Hover/Click
Mar22 210921 202.30 202.74 198.70 201.49 +0.89 2,756 16,191 +273 Hover/Click
Apr22 210921 213.38 213.70 210.30 212.91 +0.91 1,101 7,825 +6 Hover/Click
May22 210921 213.13 213.70 210.50 213.02 +1.04 960 6,469 +91 Hover/Click
Jun22 210921 211.83 213.53 208.89 211.72 +1.15 1,964 6,232 +48 Hover/Click
Jul22 210921 209.71 210.91 207.20 209.75 +1.22 279 3,101 +148 Hover/Click
Total Volume and Open Interest 170,869 355,822 +3,344  
e-miNY RBOB Gasoline(NYM)
Oct21 210921 210.52 210.52 210.52 210.52 -1.00        
Nov21 210921 205.98 205.98 205.98 205.98 -0.05        
Dec21 210921 202.40 202.40 202.40 202.40 +0.42        
Jan22 210921 200.77 200.77 200.77 200.77 +0.70        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Oct21 210921 4.962 5.046 4.735 4.805 -0.180 221,139 110,134 -20,818 Hover/Click
Nov21 210921 4.998 5.083 4.766 4.842 -0.180 108,507 256,600 +5,371 Hover/Click
Dec21 210921 5.110 5.195 4.879 4.953 -0.179 51,249 90,103 -1,811 Hover/Click
Jan22 210921 5.162 5.260 4.951 5.023 -0.179 57,072 156,200 -2,743 Hover/Click
Feb22 210921 5.091 5.178 4.865 4.936 -0.181 23,399 57,222 -70 Hover/Click
Mar22 210921 4.743 4.847 4.561 4.616 -0.179 34,708 117,909 -14 Hover/Click
Apr22 210921 3.645 3.732 3.612 3.672 +0.002 25,680 117,476 +353 Hover/Click
May22 210921 3.528 3.608 3.503 3.556 +0.008 14,386 116,488 +316 Hover/Click
Jun22 210921 3.584 3.637 3.542 3.592 +0.009 9,754 39,299 -1,597 Hover/Click
Jul22 210921 3.601 3.683 3.585 3.638 +0.012 9,470 30,667 +233 Hover/Click
Aug22 210921 3.666 3.688 3.592 3.644 +0.013 2,878 32,973 -131 Hover/Click
Sep22 210921 3.618 3.670 3.574 3.625 +0.011 2,897 35,279 -425 Hover/Click
Oct22 210921 3.644 3.696 3.600 3.648 +0.008 6,277 87,787 -933 Hover/Click
Nov22 210921 3.714 3.744 3.671 3.717 +0.010 2,334 31,728 -266 Hover/Click
Dec22 210921 3.858 3.890 3.818 3.863 +0.010 1,352 25,712 -354 Hover/Click
Jan23 210921 3.944 3.976 3.912 3.955 +0.011 1,596 22,694 +303 Hover/Click
Total Volume and Open Interest 574,588 1,414,121 -22,082  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210921 74.33 75.18 73.26 74.36 +0.44 254,860 352,398 -18,382 Hover/Click
Dec21 210921 73.55 74.36 72.51 73.57 +0.50 224,431 509,755 +10,553 Hover/Click
Jan22 210921 72.74 73.53 71.74 72.76 +0.50 89,800 229,704 +7,607 Hover/Click
Feb22 210921 72.01 72.78 71.05 72.03 +0.50 42,276 123,203 +1,835 Hover/Click
Mar22 210921 71.32 72.14 70.46 71.40 +0.49 38,072 132,362 -3,426 Hover/Click
Apr22 210921 70.76 71.57 69.91 70.85 +0.49 15,644 52,269 +849 Hover/Click
May22 210921 70.27 71.02 69.48 70.37 +0.49 12,456 57,880 +550 Hover/Click
Jun22 210921 69.87 70.61 69.00 69.91 +0.48 33,289 181,650 +2,167 Hover/Click
Jul22 210921 69.50 70.10 68.70 69.47 +0.48 5,982 50,700 -2,051 Hover/Click
Aug22 210921 69.06 69.06 69.06 69.06 +0.47 2,722 32,339 -590 Hover/Click
Sep22 210921 68.63 68.66 68.63 68.66 +0.47 2,667 44,465 -553 Hover/Click
Oct22 210921 68.27 68.27 68.27 68.27 +0.46 739 25,770 -112 Hover/Click
Nov22 210921 67.90 67.90 67.90 67.90 +0.46 2,424 26,390 +999 Hover/Click
Dec22 210921 67.52 68.19 66.71 67.53 +0.45 26,680 188,796 +1,600 Hover/Click
Total Volume and Open Interest 767,499 2,358,820 +3,234  
Gas Oil(ICE) Weekly Monthly
Oct21 210921 624.00 631.50 616.50 620.00 -7.50 91,034 176,913 -5,226 Hover/Click
Nov21 210921 622.25 629.25 615.00 618.25 -6.75 73,770 199,422 -8,196 Hover/Click
Dec21 210921 616.75 624.25 610.00 613.50 -6.25 64,414 201,997 -5,004 Hover/Click
Jan22 210921 613.75 620.50 606.50 610.00 -6.00 25,760 93,007 +6,280 Hover/Click
Feb22 210921 610.75 617.75 604.00 607.25 -6.00 11,191 33,407 +1,878 Hover/Click
Mar22 210921 608.00 614.50 601.00 604.00 -6.00 9,013 43,195 -282 Hover/Click
Apr22 210921 604.25 609.75 598.25 600.75 -5.75 3,474 13,847 +321 Hover/Click
May22 210921 601.25 608.00 594.50 597.75 -5.75 2,174 16,968 -47 Hover/Click
Jun22 210921 598.25 605.00 591.75 594.75 -5.75 10,097 65,244 -1,552 Hover/Click
Jul22 210921 600.00 600.00 590.75 593.50 -6.00 484 12,183 -56 Hover/Click
Total Volume and Open Interest 299,532 950,261 -11,825  
Ethanol(CBOT)
Oct21 210921 2.207 2.207 2.207 2.207 unch        
Nov21 210921 2.207 2.207 2.207 2.207 unch        
Dec21 210921 2.207 2.207 2.207 2.207 unch        
Jan22 210921 2.137 2.137 2.137 2.137 unch        
Feb22 210921 2.137 2.137 2.137 2.137 unch        
Mar22 210921 2.137 2.137 2.137 2.137 unch        
Apr22 210921 2.137 2.137 2.137 2.137 unch        
May22 210921 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 210921 70.64 71.48 69.41 70.49 +0.35 47,627 58,130 +2,425 Hover/Click
Dec21 210921 70.15 71.05 69.10 70.14 +0.41 40,909 101,955 +3,021 Hover/Click
Jan22 210921 69.89 70.49 68.69 69.67 +0.46 22,502 33,070 +1,646 Hover/Click
Feb22 210921 69.49 69.69 68.14 69.14 +0.49 10,283 15,132 +1,054 Hover/Click
Mar22 210921 68.92 68.93 67.86 68.60 +0.52 7,094 31,396 +256 Hover/Click
Apr22 210921 68.20 68.20 67.68 68.06 +0.51 2,297 11,649 -51 Hover/Click
May22 210921 67.53 67.53 67.53 67.53 +0.50 906 7,859 +26 Hover/Click
Jun22 210921 67.10 67.28 66.12 67.00 +0.50 5,494 55,294 +894 Hover/Click
Jul22 210921 65.62 66.47 65.62 66.47 +0.48 243 3,993 -32 Hover/Click
Aug22 210921 65.95 65.95 65.95 65.95 +0.48 223 4,734 -11 Hover/Click
Sep22 210921 65.47 65.47 65.47 65.47 +0.49 842 9,571 +15 Hover/Click
Oct22 210921 65.00 65.00 65.00 65.00 +0.48 470 5,207 +217 Hover/Click
Nov22 210921 64.59 64.59 64.59 64.59 +0.50 101 6,119 +49 Hover/Click
Dec22 210921 64.45 64.45 63.94 64.18 +0.49 5,301 82,964 +165 Hover/Click
Jan23 210921 63.72 63.72 63.72 63.72 +0.49 99 2,324 +0 Hover/Click
Feb23 210921 63.28 63.28 63.28 63.28 +0.49 195 1,496 -180 Hover/Click
Total Volume and Open Interest 163,553 525,481 +4,235  
US Dollar Index(ICE) Weekly Monthly
Dec21 210921 93.230 93.280 93.040 93.200 -0.055 19,160 43,467 +10 Hover/Click
Mar22 210921 93.175 93.175 93.000 93.145 -0.055 22 622 -1 Hover/Click
Jun22 210921 93.065 93.115 93.065 93.115 -0.065 1 6 +0 Hover/Click
Total Volume and Open Interest 19,183 44,095 +9  
Australian Dollar(CME) Weekly Monthly
Dec21 210921 72.54 72.85 72.24 72.38 -0.02 78,648 169,675 +5,571 Hover/Click
Mar22 210921 72.56 72.88 72.29 72.42 -0.02 18 112 +7 Hover/Click
Jun22 210921 72.43 72.80 72.40 72.43 -0.02 0 31 +0 Hover/Click
Total Volume and Open Interest 78,729 170,535 +5,579  
British Pound(CME) Weekly Monthly
Dec21 210921 136.62 136.94 136.43 136.65 +0.18 83,879 141,445 -1,781 Hover/Click
Mar22 210921 136.67 136.97 136.48 136.69 +0.18 44 580 -9 Hover/Click
Jun22 210921 136.64 136.82 136.64 136.64 +0.18 0 335 +0 Hover/Click
Total Volume and Open Interest 83,997 143,167 -1,789  
Canadian Dollar(CME) Weekly Monthly
Dec21 210921 78.00 78.47 77.82 78.05 +0.10 61,212 111,941 -3,418 Hover/Click
Mar22 210921 78.07 78.47 77.84 78.05 +0.10 56 1,288 +8 Hover/Click
Jun22 210921 78.17 78.43 77.86 78.02 +0.10 6 185 +4 Hover/Click
Sep22 210921 77.90 78.37 77.90 77.96 +0.10 1 144 +1 Hover/Click
Total Volume and Open Interest 61,336 114,422 -3,409  
Japanese Yen(CME) Weekly Monthly
Dec21 210921 91.48 91.65 91.21 91.62 +0.12 95,604 188,066 -5,313 Hover/Click
Mar22 210921 91.50 91.75 91.33 91.73 +0.12 15 525 -1 Hover/Click
Jun22 210921 91.81 91.81 91.51 91.81 +0.12 0 1 +0 Hover/Click
Total Volume and Open Interest 95,675 188,885 -5,335  
Swiss Franc(CME) Weekly Monthly
Dec21 210921 108.00 108.63 107.94 108.50 +0.50 32,555 52,129 +6,473 Hover/Click
Mar22 210921 108.78 108.85 108.22 108.78 +0.50 4 82 +1 Hover/Click
Jun22 210921 109.03 109.03 109.03 109.03 +0.50 0 25 +0 Hover/Click
Total Volume and Open Interest 32,559 52,245 +6,474  
EuroFX(CME) Weekly Monthly
Dec21 210921 117.50 117.68 117.34 117.45 +0.01 166,383 635,621 -4,023 Hover/Click
Mar22 210921 117.74 117.93 117.61 117.71 +0.01 467 12,622 -78 Hover/Click
Jun22 210921 117.86 118.09 117.86 117.93 +0.01 5 1,186 +1 Hover/Click
Total Volume and Open Interest 168,328 651,764 -4,105  
Mexican Peso(CME) Weekly Monthly
Dec21 210921 490.50 492.75 490.25 491.50 +1.63 27,852 179,091 +1,305 Hover/Click
Mar22 210921 485.25 486.25 485.25 485.25 +1.75 0 6 +0 Hover/Click
Total Volume and Open Interest 27,852 179,119 +1,305  
Brazilian Real(CME) Weekly Monthly
Oct21 210921 186.60 189.70 186.60 189.55 +3.50 3,460 22,503 +585  
Nov21 210921 186.85 188.70 186.25 188.65 +3.45 11 732 -3  
Dec21 210921 186.05 187.75 185.30 187.70 +3.50 83 806 +8 Hover/Click
Jan22 210921 186.50 186.50 186.50 186.50 +3.40        
Total Volume and Open Interest 3,554 24,041 +590  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210921 165~130 165~170 164~250 165~120 -0~020 1,304 10,074 -1,062 Hover/Click
Dec21 210921 163~240 164~010 163~060 163~240 -0~040 326,371 1,219,205 -3,899 Hover/Click
Mar22 210921 163~070 163~070 163~060 163~070 -0~040 0 1 +0 Hover/Click
Total Volume and Open Interest 327,675 1,229,280 -4,961  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210921 133~275 133~310 133~185 133~275 +0~005 6,352 22,454 -4,284 Hover/Click
Dec21 210921 133~070 133~115 132~305 133~060 -0~025 1,462,896 3,993,197 +64,276 Hover/Click
Mar22 210921 132~135 132~135 132~135 132~135 -0~025 1 22 +1 Hover/Click
Total Volume and Open Interest 1,469,249 4,015,673 +59,993  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210921 123~312 124~020 123~272 123~306 -0~012 2,091 9,849 -827 Hover/Click
Dec21 210921 123~154 123~186 123~112 123~152 -0~012 846,736 3,525,213 +7,125 Hover/Click
Mar22 210921 122~280 122~280 122~280 122~280 -0~044 0 22 +0 Hover/Click
Total Volume and Open Interest 848,827 3,535,084 +6,298  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210921 110~096 110~105 110~096 110~104 +0~002 2,561 9,278 -126 Hover/Click
Dec21 210921 110~045 110~054 110~043 110~051 +0~002 215,728 1,893,137 +5,749 Hover/Click
Mar22 210921 110~051 110~051 110~051 110~051 +0~002       Hover/Click
Total Volume and Open Interest 218,289 1,902,415 +5,623  
Eurodollars(CME) Weekly Monthly
Dec21 210921 99.815 99.820 99.810 99.815 unch 58,332 1,134,917 -2,241  
Mar22 210921 99.845 99.850 99.845 99.850 unch 47,441 963,308 +5,945  
Jun22 210921 99.815 99.815 99.810 99.815 unch 66,023 805,314 +3,827  
Sep22 210921 99.730 99.735 99.720 99.725 -0.005 114,319 822,212 -12,467  
Dec22 210921 99.565 99.580 99.560 99.570 unch 155,399 1,057,340 -3,549  
Mar23 210921 99.460 99.475 99.445 99.460 unch 91,214 992,126 +130  
Jun23 210921 99.315 99.340 99.305 99.325 unch 118,221 747,299 +13,305  
Sep23 210921 99.095 99.115 99.070 99.100 unch 110,315 714,319 +4,797  
Dec23 210921 98.965 98.990 98.940 98.970 unch 184,275 1,113,779 +25,017  
Mar24 210921 98.850 98.875 98.820 98.850 -0.005 88,748 399,412 +5,045  
Jun24 210921 98.745 98.770 98.710 98.745 -0.005 88,806 390,534 +6,609  
Sep24 210921 98.660 98.675 98.615 98.650 -0.010 102,716 385,828 +8,640  
Dec24 210921 98.575 98.595 98.530 98.570 -0.010 169,127 965,725 +34,119  
Mar25 210921 98.525 98.540 98.480 98.520 -0.005 50,918 331,022 -3,859  
Jun25 210921 98.470 98.485 98.425 98.465 -0.005 36,740 200,140 +3,370  
Sep25 210921 98.420 98.435 98.375 98.415 -0.005 31,710 179,207 +972  
Dec25 210921 98.360 98.375 98.310 98.355 -0.005 27,868 176,993 +1,283  
Mar26 210921 98.325 98.340 98.275 98.315 -0.005 14,153 98,389 -1,333  
Total Volume and Open Interest 1,648,818 12,057,630 +101,304  
Ultra T-Bond(CBOT)
Sep21 210921 202~02 202~15 201~00 201~30 -0~07 14,953 6,093 -3,356  
Dec21 210921 200~03 200~17 198~30 199~28 -0~11 157,330 1,239,333 -703  
Mar22 210921 199~03 199~03 199~03 199~03 -0~11        
Total Volume and Open Interest 172,283 1,245,426 -4,059  
Ultra 10-Yr T-Note(CBOT)
Sep21 210921 149~265 150~020 149~175 149~305 -0~020 6,880 3,812 -5,618  
Dec21 210921 148~010 148~055 147~190 147~295 -0~055 243,457 1,448,932 +8,209  
Mar22 210921 147~205 147~205 147~205 147~205 -0~055        
Total Volume and Open Interest 250,337 1,452,744 +2,591  
30 Day Federal Funds(CBOT)
Sep21 210921 99.920 99.923 99.920 99.920 unch 768 96,139 -10  
Oct21 210921 99.920 99.925 99.920 99.920 unch 6,057 103,093 +1,265  
Nov21 210921 99.920 99.925 99.915 99.920 unch 2,133 99,444 +878  
Dec21 210921 99.920 99.925 99.920 99.920 unch 10,074 76,801 +2,673  
Jan22 210921 99.925 99.925 99.920 99.920 unch 1,328 103,881 +856  
Feb22 210921 99.920 99.925 99.920 99.920 unch 1,446 97,940 -52  
Total Volume and Open Interest 49,630 1,094,916 +7,346  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210921 151.69 151.90 151.68 151.79 +0.11 729 17,079 -105 Hover/Click
Mar22 210921 151.79 151.79 151.79 151.79 +0.11       Hover/Click
Jun22 210921 151.79 151.79 151.79 151.79 +0.11       Hover/Click
Total Volume and Open Interest 729 17,079 -105  
Euro-Buxl(EUREX)
Dec21 210921 208.12 208.76 206.64 208.24 +0.62 66,138 338,491 -3,956  
Mar22 210921 206.54 206.54 206.54 206.54 +0.62 0 52,183 +0  
Jun22 210921 205.34 205.34 205.34 205.34 +0.62        
Total Volume and Open Interest 66,138 390,674 -3,956  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210921 171.70 171.96 171.27 171.74 +0.19 675,355 1,590,621 -29,937 Hover/Click
Mar22 210921 173.14 173.78 173.14 173.59 +0.20 38 329 +28 Hover/Click
Jun22 210921 171.08 171.08 171.08 171.08 +0.19       Hover/Click
Total Volume and Open Interest 675,393 1,590,950 -29,909  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210921 135.47 135.54 135.35 135.48 +0.06 458,474 1,343,466 +15,531 Hover/Click
Mar22 210921 134.45 134.45 134.45 134.45 +0.01 0 1 +0 Hover/Click
Jun22 210921 135.28 135.28 135.28 135.28 +0.06       Hover/Click
Total Volume and Open Interest 458,474 1,343,467 +15,531  
Euro-Schatz(EUREX)
Dec21 210921 112.28 112.29 112.26 112.27 -0.01 314,823 1,304,576 +14,716  
Mar22 210921 112.28 112.28 112.28 112.28 -0.01        
Jun22 210921 112.88 112.88 112.88 112.88 -0.01        
Total Volume and Open Interest 314,823 1,304,576 +14,716  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210921 100.540 100.540 100.540 100.540 unch 5 1,036 +5  
Mar22 210921 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Total Volume and Open Interest 55 3,604 +20  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210921 128~13 128~17 128~12 128~17 +0~01 202 484 -200 Hover/Click
Dec21 210921 127~10 127~22 127~07 127~16 +0~01 233,848 736,130 -3,415 Hover/Click
Total Volume and Open Interest 234,062 736,621 -3,615  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 210921 99.86 99.87 99.86 99.86 unch 64,248 539,259 +8,885  
Mar22 210921 99.66 99.67 99.66 99.67 unch 38,479 450,827 -1,502  
Jun22 210921 99.54 99.55 99.54 99.54 -0.00 33,663 289,411 +322  
Sep22 210921 99.46 99.46 99.45 99.46 -0.00 39,053 358,388 -3,020  
Dec22 210921 99.40 99.40 99.39 99.40 unch 84,888 499,569 +11,205  
Mar23 210921 99.34 99.35 99.32 99.35 unch 32,683 233,866 -50  
Total Volume and Open Interest 574,351 4,192,913 +16,508  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210921 100.545 100.545 100.540 100.540 -0.005 30,198 462,259 +3,249  
Mar22 210921 100.515 100.520 100.515 100.515 -0.005 34,218 292,414 +3,519  
Jun22 210921 100.495 100.500 100.490 100.495 -0.005 61,183 334,692 +437  
Total Volume and Open Interest 996,948 3,979,364 +62,925  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 210921 99.97 99.98 99.97 99.98 unch 10,421 123,361 -3,269  
Mar22 210921 99.94 99.95 99.94 99.95 unch 1,332 138,567 -534  
Jun22 210921 99.91 99.91 99.90 99.91 unch 2,668 173,428 -1,267  
Sep22 210921 99.83 99.85 99.83 99.84 +0.01 3,776 132,219 +1,164  
Dec22 210921 99.71 99.75 99.71 99.72 +0.01 6,691 107,867 +1,204  
Mar23 210921 99.59 99.63 99.59 99.60 +0.01 4,246 57,892 +478  
Jun23 210921 99.46 99.52 99.46 99.48 +0.02 2,256 43,099 -397  
Sep23 210921 99.35 99.40 99.35 99.37 +0.03 1,844 22,985 -431  
Dec23 210921 99.23 99.28 99.23 99.23 +0.03 2 2,135 +0  
Mar24 210921 99.10 99.10 99.10 99.10 +0.02 0 307 +0  
Total Volume and Open Interest 33,236 802,051 -3,052  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210921 98.67 98.75 98.67 98.71 +0.04 184,428 1,246,843 +11,990  
Mar22 210921 98.71 98.71 98.71 98.71 +0.04        
Total Volume and Open Interest 184,428 1,246,843 +11,990  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210921 99.62 99.67 99.61 99.64 +0.02 125,776 769,808 +1,330  
Mar22 210921 99.64 99.64 99.64 99.64 +0.02        
Total Volume and Open Interest 125,776 769,808 +1,330  
Gold(CMX) Weekly Monthly
Oct21 210921 1763.4 1780.8 1756.3 1776.1 +14.3 11,970 36,869 +665 Hover/Click
Dec21 210921 1765.5 1782.8 1758.3 1778.2 +14.4 255,267 408,278 +17 Hover/Click
Feb22 210921 1767.8 1784.6 1761.3 1780.3 +14.4 1,680 33,599 +390 Hover/Click
Apr22 210921 1770.2 1785.8 1764.0 1781.9 +14.4 661 11,907 +242 Hover/Click
Jun22 210921 1766.7 1783.7 1766.5 1783.4 +14.4 1,079 7,928 +332 Hover/Click
Aug22 210921 1780.2 1784.8 1779.0 1784.8 +14.5 194 1,662 +128 Hover/Click
Oct22 210921 1786.1 1786.1 1786.1 1786.1 +14.5 3 865 +1 Hover/Click
Dec22 210921 1770.0 1791.2 1770.0 1787.5 +14.6 27 2,896 +0 Hover/Click
Feb23 210921 1790.5 1790.5 1790.5 1790.5 +14.6       Hover/Click
Apr23 210921 1793.7 1793.7 1793.7 1793.7 +14.6       Hover/Click
Jun23 210921 1796.9 1796.9 1796.9 1796.9 +14.6 0 9 +0 Hover/Click
Total Volume and Open Interest 272,613 505,193 +2,174  
Silver(CMX) Weekly Monthly
Sep21 210921 2252.5 2257.3 2247.0 2257.3 +41.0 75 339 +37 Hover/Click
Dec21 210921 2226.5 2272.0 2221.0 2261.1 +40.7 90,198 125,915 +3,102 Hover/Click
Mar22 210921 2230.5 2275.5 2227.0 2266.0 +40.7 1,493 10,746 +135 Hover/Click
May22 210921 2262.5 2274.0 2250.0 2269.3 +40.6 313 2,682 -9 Hover/Click
Jul22 210921 2268.5 2275.5 2257.5 2272.4 +40.6 24 711 -5 Hover/Click
Sep22 210921 2283.5 2284.5 2266.0 2275.3 +40.6 51 510 +42 Hover/Click
Dec22 210921 2252.0 2281.2 2242.5 2281.2 +40.6 16 229 +4 Hover/Click
Total Volume and Open Interest 93,662 144,247 +3,397  
Platinum(NYMEX) Weekly Monthly
Oct21 210921 902.6 955.8 902.2 950.8 +51.6 15,146 46,779 -1,366 Hover/Click
Jan22 210921 904.3 955.5 903.9 950.8 +51.4 3,398 29,326 +1,759 Hover/Click
Apr22 210921 909.4 955.6 909.3 951.8 +49.9 68 596 +21 Hover/Click
Jul22 210921 922.0 954.1 922.0 954.1 +49.5 27 78 +7 Hover/Click
Total Volume and Open Interest 18,644 76,912 +422  
Palladium(NYMEX) Weekly Monthly
Sep21 210921 1885.00 1894.50 1885.00 1894.50 +29.30 0 5 +0 Hover/Click
Dec21 210921 1872.00 1939.00 1864.50 1894.50 +29.30 2,075 8,480 +50 Hover/Click
Mar22 210921 1889.50 1908.50 1870.00 1898.30 +29.10 26 224 +3 Hover/Click
Total Volume and Open Interest 2,101 8,715 +53  
Copper(CMX) Weekly Monthly
Sep21 210921 413.55 416.45 402.20 412.80 +1.10 589 2,242 -267 Hover/Click
Dec21 210921 412.45 417.90 401.60 412.60 +1.15 58,655 120,271 -951 Hover/Click
Mar22 210921 412.70 417.35 401.30 412.00 +1.00 2,993 41,445 +440 Hover/Click
May22 210921 412.15 416.00 400.85 411.40 +1.00 614 13,410 -119 Hover/Click
Jul22 210921 414.25 415.20 401.20 410.60 +1.00 364 4,133 -10 Hover/Click
Total Volume and Open Interest 63,858 193,393 -841  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 210921 33806 34236 33712 33798 -41 168,763 101,206 +3,783 Hover/Click
Mar22 210921 33744 34135 33629 33707 -40 4 17 +2 Hover/Click
Jun22 210921 33602 33820 33602 33602 -52 0 1 +0 Hover/Click
Sep22 210921 33489 33489 33489 33489 -52       Hover/Click
Total Volume and Open Interest 168,767 101,224 -19,169  
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 210921 4342.50 4395.75 4329.25 4343.25 -5.00 1,489,822 2,456,468 +48,947 Hover/Click
Mar22 210921 4339.75 4387.00 4322.00 4335.75 -5.00 778 3,800 +186 Hover/Click
Jun22 210921 4337.25 4377.50 4313.00 4325.75 -5.25 0 45,912 +0 Hover/Click
Sep22 210921 4321.25 4321.25 4321.25 4321.25 -4.00 0 21 +0 Hover/Click
Total Volume and Open Interest 1,490,600 2,506,562 -564,657  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 210921 14992.00 15163.25 14963.25 15024.00 +14.50 476,956 219,313 +4,250 Hover/Click
Mar22 210921 15000.00 15160.25 14966.75 15026.25 +15.00 675 474 +75 Hover/Click
Jun22 210921 15011.50 15139.50 14988.75 15011.50 +14.50 2 5 +0 Hover/Click
Total Volume and Open Interest 477,633 219,796 -61,135  
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 210921 2623.60 2660.00 2608.60 2623.40 -3.90 13,937 43,860 +802 Hover/Click
Mar22 210921 2632.40 2655.00 2617.00 2632.40 -3.90       Hover/Click
Total Volume and Open Interest 13,937 43,860 -1,212  
Volatility Index(CBOE)
Sep21 210915 19.50 19.83 18.95 19.79 +0.07 77,782 31,705 -16,810  
Oct21 210921 24.70 25.03 23.10 23.43 -1.03 103,019 178,989 -493  
Nov21 210921 24.86 25.10 23.75 24.12 -0.58 46,702 59,888 +4,327  
Dec21 210921 24.90 25.15 24.17 24.38 -0.43 19,166 39,864 +540  
Total Volume and Open Interest 182,463 325,233 +6,774  
S & P 600(CME)
Sep21 210917 1333.85 1333.85 1333.85 1333.85 +4.15        
Dec21 210921 1304.90 1304.90 1304.90 1304.90 -2.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 210921 2172.70 2208.80 2163.00 2180.90 +4.10 158,331 422,879 +3,160 Hover/Click
Mar22 210921 2183.50 2204.40 2161.60 2178.10 +4.00 45 56 +22 Hover/Click
Jun22 210921 2173.50 2173.50 2173.50 2173.50 +3.90       Hover/Click
Total Volume and Open Interest 158,376 422,935 -72,946  
Nikkei 225(CME)
Dec21 210921 29565 30075 29535 29845 +280 5,784 23,048 -286  
Mar22 210921 29970 30035 29570 29805 +230 2 2 +0  
Total Volume and Open Interest 5,786 23,050 -286  
Nikkei 225(SGX) Weekly Monthly
Dec21 210921 29775 29870 29245 29745 -50 48,437 111,001 +2,769  
Mar22 210921 29245 29705 29245 29705 -50 0 624 +0  
Jun22 210921 29510 29510 29510 29510 -55 0 3,026 +0  
Total Volume and Open Interest 48,437 138,021 +2,769  
Nikkei 225 Mini(JPX)
Dec21 210921 29620 29875 29600 29760 -590 496,857 204,071 +5,191  
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 210921 29630 29870 29600 29760 -590 35,173 225,725 +1,528  
Mar22 210921 29550 29810 29540 29690 -620 180 8,972 +64  
Jun22 210921 29480 29480 29480 29480 -590 1 5,028 +3  
Total Volume and Open Interest 35,356 284,902 +1,596  
Nikkei 225(CME) Yen
Dec21 210921 29505 30020 29480 29780 +275 29,324 47,164 +2,100  
Mar22 210921 29820 29935 29720 29720 +265 0 15 +0  
Jun22 210921 29475 29475 29475 29475 +225        
Total Volume and Open Interest 29,336 47,182 +2,100  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210921 29780 29780 29780 29780 +270        
Mar22 210921 29720 29720 29720 29720 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 210921 6449.0 6559.5 6440.5 6541.5 +101.0 92,406 283,839 +14,978  
Nov21 210921 6450.0 6536.5 6438.0 6535.0 +101.5        
Dec21 210921 6490.5 6530.0 6489.5 6523.5 +101.0 26 33,843 -46  
Mar22 210921 6505.0 6505.0 6505.0 6505.0 +102.0        
Jun22 210921 6368.0 6368.0 6368.0 6368.0 +101.0        
Sep22 210921 6350.5 6350.5 6350.5 6350.5 +101.0        
Total Volume and Open Interest 97,923 384,337    
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210921 24054 24260 23666 24175 +113 123,205 106,291 -2,465  
Oct21 210921 24014 24242 23666 24164 +105 858 1,284 -85  
Total Volume and Open Interest 125,083 114,633 -2,399  
DAX(EUREX) Weekly Monthly
Dec21 210921 15150.0 15375.0 15107.0 15294.0 +194.0 112,615 82,763 +18,714  
Mar22 210921 15172.0 15350.0 15172.0 15277.0 +194.0 15 94 +9  
Jun22 210921 15292.0 15292.0 15292.0 15292.0          
Mini-DAX(EUREX)
Sep21 210917 15690.0 15789.0 15594.0 15637.0 -23.0 52,229 13,656 -7,148  
Dec21 210921 15150.0 15375.0 15107.0 15294.0 +194.0 97,895 22,363 +9,158  
Mar22 210921 15200.0 15321.0 15200.0 15277.0 +194.0 12 53 +3  
Total Volume and Open Interest 99,110 22,416 -1,010  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210917 4188 4216 4170 4170 -1 1,197,592 1,581,048 -878,264  
Dec21 210921 4025 4086 4014 4065 +51 1,282,881 3,296,356 +307,088  
Mar22 210921 4022 4062 4022 4049 +51 14 9,339 +5  
Total Volume and Open Interest 1,418,479 3,323,663 -617,647  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210917 12092 12128 12080 12119 +89 68,732 91,424 -62,395  
Dec21 210921 11729 11826 11719 11762 +33 41,855 129,885 +3,249  
Mar22 210921 11643 11643 11643 11643 +34 34 174 +31  
Total Volume and Open Interest 42,550 130,059 -60,058  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 210921 6888.00 6973.50 6879.50 6938.50 +71.00 163,945 608,861 +6,533  
Mar22 210921 6868.50 6868.50 6868.50 6868.50 +70.50 2 107 +1  
Jun22 210921 6806.00 6806.00 6806.00 6806.00 +70.50 1 18 +0  
Total Volume and Open Interest 163,948 608,986 -39,559  
SPI 200(SFE) Weekly Monthly
Dec21 210921 7210.0 7257.0 7070.0 7239.0 +23.0 71,068 270,097 -5,554  
Mar22 210921 7160.0 7160.0 7160.0 7160.0 +23.0 0 267 +0  
Jun22 210921 7160.0 7160.0 7160.0 7160.0 +23.0        
Total Volume and Open Interest 71,084 270,513 -45,769  
FTSE MIB(ISE)
Dec21 210921 24790.00 25130.00 24790.00 25035.00 +290.00 26,488 88,113 +5,439  
Mar22 210921 24805.00 24955.00 24765.00 24930.00 +285.00 5 15 +4  
Jun22 210921 24530.00 24530.00 24530.00 24530.00 +285.00        
Total Volume and Open Interest 26,643 99,733 -11,222  
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 210921 532.30 534.55 524.25 530.35 +0.30 12 1,656 +10  
Nov21 210921 529.00 529.00 523.65 529.00 -3.05        
Dec21 210921 527.00 527.00 527.00 527.00 -7.05        
Total Volume and Open Interest 12 1,656 +10  
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