MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Thu September 23, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Nov21	210923	1282.50	1290.25	1275.75	1284.25	+1.50	94,112	324,452	-613	Hover/Click
Jan22	210923	1291.00	1299.75	1285.25	1294.00	+2.25	25,308	100,953	+1,304	Hover/Click
Mar22	210923	1294.75	1302.25	1289.00	1297.50	+2.25	8,794	104,242	+220	Hover/Click
May22	210923	1299.75	1307.25	1295.00	1303.25	+2.25	3,410	57,096	+712	Hover/Click
Jul22	210923	1303.25	1309.25	1298.00	1305.75	+1.75	3,500	36,450	+510	Hover/Click
Aug22	210923	1293.00	1299.25	1288.75	1296.25	+1.50	277	2,855	+28	Hover/Click
Sep22	210923	1262.50	1271.25	1261.00	1269.00	+2.00	313	4,701	-46	Hover/Click
Nov22	210923	1250.00	1256.00	1244.50	1254.50	+2.50	2,686	23,868	+264	Hover/Click
Jan23	210923	1249.75	1255.00	1246.50	1254.75	+2.75	276	1,712	+185	Hover/Click
Mar23	210923	1236.75	1238.25	1231.00	1238.25	+3.50	114	2,877	+58	Hover/Click
May23	210923	1230.25	1235.00	1227.50	1235.00	+4.00	28	637	+7	Hover/Click
Jul23	210923	1234.00	1236.25	1230.75	1235.75	+3.75	4	177	+1	Hover/Click
Aug23	210923	1229.75	1229.75	1229.75	1229.75	+3.75	0	1	+0	Hover/Click
Sep23	210923	1193.75	1193.75	1193.75	1193.75	+3.75	0	2	+0	Hover/Click
Total Volume and Open Interest							138,855	660,663	+2,636
Soybean Meal(CBOT)									Weekly	Monthly
Oct21	210923	338.00	338.80	335.10	336.60	-1.30	11,215	34,499	-1,626	Hover/Click
Dec21	210923	341.80	342.70	338.70	340.10	-1.70	30,651	166,759	+54	Hover/Click
Jan22	210923	344.50	345.30	341.50	342.80	-1.70	8,187	46,149	+2,069	Hover/Click
Mar22	210923	347.50	347.90	344.30	345.80	-1.40	5,443	50,391	+1,061	Hover/Click
May22	210923	350.50	351.10	347.70	349.10	-1.40	3,502	26,511	+420	Hover/Click
Jul22	210923	354.00	354.30	350.90	352.20	-1.60	1,497	20,743	+14	Hover/Click
Aug22	210923	352.80	353.60	350.60	351.90	-1.30	496	4,718	+24	Hover/Click
Sep22	210923	350.50	351.00	348.60	349.70	-1.20	262	4,317	+125	Hover/Click
Oct22	210923	344.80	345.60	344.20	345.20	-0.60	50	3,328	+3	Hover/Click
Dec22	210923	345.50	346.30	344.20	345.50	-0.50	248	7,134	+7	Hover/Click
Total Volume and Open Interest							61,562	366,270	+2,151
Soybean Oil(CBOT)									Weekly	Monthly
Oct21	210923	56.37	57.36	56.19	57.10	+0.71	12,370	34,374	-2,283	Hover/Click
Dec21	210923	56.32	57.38	56.12	57.02	+0.67	40,087	158,559	-208	Hover/Click
Jan22	210923	56.39	57.46	56.20	57.11	+0.67	8,488	42,923	+2,069	Hover/Click
Mar22	210923	56.44	57.50	56.28	57.14	+0.64	7,373	51,417	+1,355	Hover/Click
May22	210923	56.41	57.41	56.22	57.07	+0.60	2,650	41,671	+150	Hover/Click
Jul22	210923	56.26	57.24	56.08	56.89	+0.55	2,573	31,006	+174	Hover/Click
Aug22	210923	55.73	56.81	55.71	56.46	+0.49	618	4,281	+118	Hover/Click
Sep22	210923	55.49	56.32	55.24	55.94	+0.45	350	3,112	+22	Hover/Click
Oct22	210923	55.01	55.76	54.69	55.39	+0.38	209	3,731	+58	Hover/Click
Dec22	210923	54.65	55.46	54.41	55.14	+0.31	821	12,549	+34	Hover/Click
Total Volume and Open Interest							75,569	387,520	+1,510
Canola(WCE)									Weekly	Monthly
Nov21	210923	869.0	878.4	867.3	876.9	+9.5	12,756	73,920	-4,488	Hover/Click
Jan22	210923	861.4	871.1	861.4	868.4	+8.1	8,750	64,559	+575	Hover/Click
Mar22	210923	852.9	862.0	852.9	858.9	+7.3	4,565	35,588	+85	Hover/Click
May22	210923	838.6	846.4	838.6	842.0	+5.5	3,202	13,557	-176	Hover/Click
Jul22	210923	817.7	824.6	816.9	819.3	+4.1	1,324	9,541	-1,042	Hover/Click
Total Volume and Open Interest							30,735	200,167	-4,964
Corn(CBOT)									Weekly	Monthly
Dec21	210923	524.50	531.00	520.25	529.25	+3.75	125,356	716,956	-12,524	Hover/Click
Mar22	210923	532.00	538.50	527.75	537.00	+4.00	45,656	256,821	+6,932	Hover/Click
May22	210923	536.50	542.75	532.25	541.25	+3.75	19,070	154,812	+2,842	Hover/Click
Jul22	210923	535.50	541.75	531.50	540.25	+3.75	10,907	113,392	+1,642	Hover/Click
Sep22	210923	505.50	511.75	503.50	510.50	+4.25	1,984	38,498	+414	Hover/Click
Dec22	210923	500.00	506.75	499.50	505.50	+4.50	3,997	89,225	+914	Hover/Click
Mar23	210923	508.50	513.75	506.75	512.50	+4.50	100	4,189	+1	Hover/Click
May23	210923	515.50	516.00	510.25	515.50	+4.25	1	440	+1	Hover/Click
Jul23	210923	513.50	518.25	512.25	517.00	+4.25	14	1,987	-5	Hover/Click
Sep23	210923	478.50	478.50	478.50	478.50	unch	0	148	+0	Hover/Click
Total Volume and Open Interest							207,248	1,381,869	+252
Wheat(CBOT)									Weekly	Monthly
Dec21	210923	708.50	719.50	704.00	717.75	+12.00	37,449	196,247	-1,676	Hover/Click
Mar22	210923	719.25	730.25	714.75	728.50	+12.50	8,764	72,751	-57	Hover/Click
May22	210923	722.50	733.25	718.00	732.00	+12.75	5,102	29,521	+388	Hover/Click
Jul22	210923	706.00	713.75	703.25	713.25	+9.25	2,538	30,306	+163	Hover/Click
Sep22	210923	707.25	715.50	705.25	714.75	+8.50	581	4,669	+60	Hover/Click
Dec22	210923	710.75	720.50	710.75	719.75	+8.00	289	13,977	+2	Hover/Click
Total Volume and Open Interest							54,741	351,742	-1,118
Wheat(KCBT)									Weekly	Monthly
Dec21	210923	706.50	721.50	705.75	720.00	+14.00	15,703	133,178	-890	Hover/Click
Mar22	210923	715.25	729.75	714.75	728.50	+13.75	5,211	57,491	+800	Hover/Click
May22	210923	722.00	734.50	719.75	733.25	+13.75	2,016	15,989	+276	Hover/Click
Jul22	210923	710.75	722.00	710.25	721.25	+11.50	1,119	13,056	+85	Hover/Click
Sep22	210923	717.00	724.00	716.75	723.50	+10.75	86	1,581	+19	Hover/Click
Dec22	210923	725.00	731.50	722.25	731.25	+10.50	90	3,237	+23	Hover/Click
Mar23	210923	729.50	732.50	729.00	732.50	+10.50	2	247	+0	Hover/Click
Total Volume and Open Interest							24,228	225,142	+314
Wheat(MGE)									Weekly	Monthly
Dec21	210923	903.00	918.75	902.00	911.50	+8.00	3,385	47,206	-149	Hover/Click
Mar22	210923	892.50	904.00	892.50	898.25	+7.50	1,055	16,642	-56	Hover/Click
May22	210923	883.00	889.75	880.75	885.50	+7.25	332	4,701	+16	Hover/Click
Jul22	210923	867.75	873.25	867.50	870.75	+7.00	140	1,923	+22	Hover/Click
Sep22	210923	788.00	794.75	788.00	790.75	+2.00	158	1,606	+81	Hover/Click
Dec22	210923	785.00	790.00	783.00	785.50	+1.00	41	436	+11	Hover/Click
Total Volume and Open Interest							5,111	72,514	-75
Oats(CBOT)									Weekly	Monthly
Dec21	210923	569.00	590.00	561.50	580.00	+22.25	597	3,801	-3	Hover/Click
Mar22	210923	558.00	580.75	558.00	569.75	+13.75	112	547	+32	Hover/Click
May22	210923	550.00	574.50	550.00	558.50	+7.25	79	141	+45	Hover/Click
Jul22	210923	560.00	560.00	540.00	543.75	+0.50	12	53	-3	Hover/Click
Total Volume and Open Interest							807	4,596	+76
Rough Rice(CBOT)									Weekly	Monthly
Nov21	210923	13.90	13.92	13.73	13.83	-0.06	461	7,681	+76	Hover/Click
Jan22	210923	13.99	14.09	13.99	14.02	-0.04	36	390	+8	Hover/Click
Mar22	210923	14.20	14.22	14.15	14.17	-0.05	1	288	+1	Hover/Click
May22	210923	14.24	14.24	14.24	14.24	-0.08	0	1	+0	Hover/Click
Total Volume and Open Interest							498	8,361	+85
Live Cattle(CME)									Weekly	Monthly
Oct21	210923	123.400	123.930	123.035	123.230	-0.055	9,248	36,995	-2,196	Hover/Click
Dec21	210923	128.600	129.325	128.325	128.630	+0.080	21,604	125,426	+1,307	Hover/Click
Feb22	210923	132.650	133.380	132.550	132.950	+0.350	8,268	53,391	-231	Hover/Click
Apr22	210923	136.350	137.130	136.250	136.785	+0.435	5,930	48,525	-106	Hover/Click
Jun22	210923	131.250	131.985	131.235	131.630	+0.345	2,621	18,821	+262	Hover/Click
Aug22	210923	129.785	130.400	129.575	130.050	+0.300	478	4,599	-12	Hover/Click
Total Volume and Open Interest							48,260	289,922	-946
Feeder Cattle(CME)									Weekly	Monthly
Sep21	210923	155.380	155.550	154.785	154.900	+0.100	327	1,653	-134	Hover/Click
Oct21	210923	157.950	159.185	156.685	156.850	-0.835	3,422	7,765	-692	Hover/Click
Nov21	210923	158.535	159.735	157.380	158.100	-0.135	4,811	15,097	-138	Hover/Click
Jan22	210923	159.330	160.500	158.485	159.200	+0.215	3,210	9,938	-324	Hover/Click
Mar22	210923	159.785	160.985	159.130	159.785	+0.405	826	3,998	-14	Hover/Click
Apr22	210923	162.000	163.000	161.250	162.000	+0.350	233	1,219	-28	Hover/Click
May22	210923	164.750	164.785	163.250	163.485	-0.050	164	1,319	+38	Hover/Click
Total Volume and Open Interest							13,042	41,377	-1,264
Lean Hogs(CME)									Weekly	Monthly
Oct21	210923	84.700	84.850	84.180	84.750	+0.900	9,868	32,619	-3,549	Hover/Click
Dec21	210923	74.350	76.680	74.100	76.500	+3.120	16,542	99,961	+644	Hover/Click
Feb22	210923	77.250	79.550	77.250	79.480	+2.950	5,534	41,744	+30	Hover/Click
Apr22	210923	81.000	83.100	80.850	82.950	+2.720	3,955	34,916	+148	Hover/Click
May22	210923	85.050	86.900	85.000	86.580	+2.480	99	950	+80
Jun22	210923	90.000	91.900	89.880	91.780	+2.430	1,971	18,577	+328	Hover/Click
Jul22	210923	89.830	91.650	89.800	91.580	+2.380	307	5,258	-24	Hover/Click
Aug22	210923	88.480	90.130	88.350	90.000	+2.150	464	3,350	+52	Hover/Click
Total Volume and Open Interest							38,917	238,551	-2,246
Class III Milk(CME)									Weekly	Monthly
Sep21	210923	16.54	16.54	16.54	16.54	-0.06	76	4,060	-28	Hover/Click
Oct21	210923	17.35	17.35	17.18	17.27	-0.08	312	5,209	+55	Hover/Click
Nov21	210923	16.93	17.00	16.79	16.96	-0.02	557	4,794	+260	Hover/Click
Dec21	210923	17.10	17.19	17.05	17.18	-0.01	239	2,828	+85	Hover/Click
Jan22	210923	17.21	17.37	17.21	17.32	-0.03	100	1,712	+33	Hover/Click
Feb22	210923	17.36	17.46	17.36	17.41	+0.01	61	1,428	+34	Hover/Click
Mar22	210923	17.55	17.55	17.55	17.55	+0.03	58	1,261	+34	Hover/Click
Apr22	210923	17.54	17.54	17.54	17.54	unch	5	745	+5	Hover/Click
May22	210923	17.70	17.70	17.70	17.70	unch	6	786	+6	Hover/Click
Jun22	210923	17.70	17.71	17.70	17.70	unch	12	680	+6	Hover/Click
Jul22	210923	17.74	17.76	17.74	17.74	+0.01	4	354	+4	Hover/Click
Aug22	210923	17.83	17.86	17.83	17.84	-0.01	0	306	+0	Hover/Click
Sep22	210923	17.92	17.94	17.92	17.94	unch	3	270	+2	Hover/Click
Total Volume and Open Interest							1,434	25,019	+497
Cocoa(ICE)									Weekly	Monthly
Dec21	210923	2652	2658	2605	2612	-40	15,380	97,988	-1,440	Hover/Click
Mar22	210923	2680	2682	2637	2642	-36	7,253	57,038	+531	Hover/Click
May22	210923	2684	2684	2643	2649	-31	2,973	30,361	+119	Hover/Click
Jul22	210923	2670	2670	2632	2640	-27	1,559	15,438	+109	Hover/Click
Sep22	210923	2637	2641	2616	2625	-23	721	13,420	+178	Hover/Click
Dec22	210923	2622	2624	2604	2611	-22	1,228	15,904	+407	Hover/Click
Mar23	210923	2615	2615	2600	2604	-22	1,007	7,312	+943	Hover/Click
Total Volume and Open Interest							30,129	238,724	+852
Coffee "C"(ICE)									Weekly	Monthly
Dec21	210923	185.35	191.00	185.25	190.60	+5.75	14,465	132,063	-1,806	Hover/Click
Mar22	210923	188.25	193.80	188.25	193.40	+5.75	5,489	68,618	-163	Hover/Click
May22	210923	189.45	194.80	189.45	194.50	+5.65	4,072	44,066	+859	Hover/Click
Jul22	210923	189.60	195.45	189.60	195.10	+5.50	1,853	12,804	+320	Hover/Click
Sep22	210923	190.75	195.75	190.70	195.50	+5.35	488	8,688	-12	Hover/Click
Dec22	210923	191.35	196.15	191.35	196.05	+5.30	202	13,564	+40	Hover/Click
Total Volume and Open Interest							26,647	288,289	-738
Orange Juice(ICE)									Weekly	Monthly
Nov21	210923	139.30	142.20	139.30	140.40	+0.35	433	10,188	-15	Hover/Click
Jan22	210923	142.00	143.50	141.85	142.00	+0.15	37	877	+1	Hover/Click
Mar22	210923	144.50	144.50	143.45	143.45	+0.05	12	435	+7	Hover/Click
May22	210923	144.45	144.45	144.45	144.45	+0.05	2	59	+2	Hover/Click
Jul22	210923	145.95	145.95	145.95	145.95	+0.05				Hover/Click
Sep22	210923	147.70	147.70	147.70	147.70	+0.05				Hover/Click
Total Volume and Open Interest							484	11,559	-5
Sugar #11(ICE)									Weekly	Monthly
Oct21	210923	19.40	19.54	19.29	19.49	+0.16	25,973	101,439	-6,363	Hover/Click
Mar22	210923	20.15	20.34	20.04	20.29	+0.22	43,166	399,936	+5,281	Hover/Click
May22	210923	19.56	19.76	19.52	19.73	+0.21	9,720	154,013	+1,673	Hover/Click
Jul22	210923	18.94	19.08	18.87	19.04	+0.20	7,246	107,754	-83	Hover/Click
Oct22	210923	18.56	18.73	18.56	18.70	+0.19	3,561	91,524	+244	Hover/Click
Mar23	210923	18.45	18.59	18.44	18.57	+0.19	2,493	39,419	+1,090	Hover/Click
May23	210923	17.27	17.50	17.27	17.50	+0.22	425	15,363	+68	Hover/Click
Jul23	210923	16.45	16.74	16.45	16.70	+0.28	214	19,401	-49	Hover/Click
Total Volume and Open Interest							93,133	952,975	+1,929
London Cocoa(LCE)									Weekly	Monthly
Dec21	210923	1843	1844	1810	1813	-25	4,381	85,058	+696	Hover/Click
Mar22	210923	1833	1837	1806	1809	-22	4,835	73,024	+699	Hover/Click
May22	210923	1822	1823	1797	1801	-19	1,842	39,741	-104	Hover/Click
Jul22	210923	1794	1795	1775	1779	-16	1,081	24,896	+114	Hover/Click
Sep22	210923	1774	1774	1751	1756	-11	774	33,237	+48	Hover/Click
Dec22	210923	1754	1754	1737	1740	-9	1,060	19,840	+419	Hover/Click
Mar23	210923	1740	1740	1733	1733	-10	89	6,443	-4	Hover/Click
Total Volume and Open Interest							14,170	283,395	+1,879
London Sugar(LCE)									Weekly	Monthly
Dec21	210923	511.30	514.00	508.40	513.40	+5.20	2,401	28,350	-129	Hover/Click
Mar22	210923	515.00	517.50	511.40	516.60	+4.20	1,233	22,707	-44	Hover/Click
May22	210923	509.80	512.80	508.00	511.90	+4.40	448	9,334	+28	Hover/Click
Aug22	210923	499.90	503.60	499.70	502.90	+5.00	111	6,494	-1	Hover/Click
Oct22	210923	491.50	495.00	491.50	494.60	+4.60	61	3,511	+50	Hover/Click
Total Volume and Open Interest							4,262	71,404	-89
Cotton(ICE)									Weekly	Monthly
Oct21	210923	92.14	93.31	92.14	93.31	+1.48	48	198	+6	Hover/Click
Dec21	210923	90.85	92.69	90.41	92.46	+1.59	16,412	134,737	-1,663	Hover/Click
Mar22	210923	90.11	91.69	89.55	91.50	+1.39	4,449	69,472	-234	Hover/Click
May22	210923	89.68	91.20	89.30	90.99	+1.22	1,406	21,342	-17	Hover/Click
Jul22	210923	88.31	89.70	87.95	89.52	+1.13	780	15,738	+196	Hover/Click
Oct22	210923	83.34	83.34	83.34	83.34	+0.95	0	5	+0	Hover/Click
Total Volume and Open Interest							23,773	262,583	-1,393
Lumber(CME)									Weekly	Monthly
Nov21	210923	639.2	659.7	632.7	638.8	+11.8	163	1,331	-25
Jan22	210923	674.7	674.7	648.5	652.3	+12.3	31	288	+7
Mar22	210923	661.3	661.3	661.3	661.3	+12.3	1	29	+1
May22	210923	672.1	672.1	672.1	672.1	+12.3	0	19	+0
Jul22	210923	674.2	674.2	674.2	674.2	+12.3	2	2	+0
Sep22	210923	674.2	674.2	674.2	674.2	+12.3
Nov22	210923	674.2	674.2	674.2	674.2	+12.3
Total Volume and Open Interest							197	1,669	-17
Crude Oil(NYM)									Weekly	Monthly
Nov21	210923	71.97	73.50	71.61	73.30	+1.07	377,947	450,195	+13,990	Hover/Click
Dec21	210923	71.60	73.10	71.29	72.95	+1.06	121,075	310,578	-123	Hover/Click
Jan22	210923	71.07	72.54	70.81	72.42	+1.02	39,160	138,204	-698	Hover/Click
Feb22	210923	70.50	71.93	70.26	71.83	+1.00	18,859	81,191	+1,113	Hover/Click
Mar22	210923	69.99	71.32	69.75	71.23	+0.99	27,013	114,838	+531	Hover/Click
Apr22	210923	69.42	70.72	69.16	70.63	+0.97	4,823	49,651	-42	Hover/Click
May22	210923	69.21	70.11	68.73	70.05	+0.95	4,968	49,235	-825	Hover/Click
Jun22	210923	68.30	69.52	68.04	69.46	+0.94	23,268	149,462	+225	Hover/Click
Jul22	210923	67.72	68.87	67.65	68.87	+0.92	4,554	40,033	+1,310	Hover/Click
Aug22	210923	67.25	68.29	67.07	68.28	+0.90	1,766	36,698	-340	Hover/Click
Sep22	210923	66.66	67.72	66.45	67.70	+0.85	5,883	60,082	+141	Hover/Click
Oct22	210923	67.09	67.16	67.09	67.16	+0.83	1,646	28,710	-58	Hover/Click
Nov22	210923	66.59	66.68	66.59	66.68	+0.81	2,380	36,328	+37	Hover/Click
Dec22	210923	65.25	66.28	64.99	66.22	+0.80	31,071	188,477	-2,008	Hover/Click
Jan23	210923	65.67	65.72	65.66	65.70	+0.78	1,119	25,296	+318	Hover/Click
Feb23	210923	65.20	65.20	65.20	65.20	+0.77	966	15,987	+257	Hover/Click
Total Volume and Open Interest							681,747	2,082,571	-48,677
e-miNY Crude Oil(NYM)
Nov21	210923	71.900	73.500	71.625	73.300	+1.075	13,719	1,160	-26
Dec21	210923	71.650	73.075	71.275	72.950	+1.050	733	868	+88
Jan22	210923	71.275	72.525	70.825	72.425	+1.025	45	94	+0
Feb22	210923	71.700	71.825	70.700	71.825	+1.000	1	21	+0
Mar22	210923	69.975	71.500	69.900	71.225	+0.975	6	34	-1
Apr22	210923	70.625	70.625	69.600	70.625	+0.975	4	62	+1
May22	210923	68.875	70.050	68.875	70.050	+0.950	1	30	+1
Jun22	210923	69.450	69.450	69.450	69.450	+0.925	0	104	+0
Jul22	210923	68.875	68.875	68.875	68.875	+0.925	0	16	+0
Aug22	210923	68.275	68.275	68.275	68.275	+0.900	0	5	+0
Total Volume and Open Interest							14,512	2,550	+64
NY Harbor ULSD(NYM)									Weekly	Monthly
Oct21	210923	221.10	225.11	219.10	224.91	+3.75	33,606	67,128	-3,975	Hover/Click
Nov21	210923	220.34	224.85	218.84	224.64	+3.77	68,022	100,802	-7,371	Hover/Click
Dec21	210923	219.70	224.19	218.21	223.99	+3.79	46,743	73,417	-3,314	Hover/Click
Jan22	210923	218.98	223.14	217.40	222.97	+3.64	13,519	37,278	+952	Hover/Click
Feb22	210923	217.20	221.50	215.98	221.29	+3.44	7,378	20,843	+1,219	Hover/Click
Mar22	210923	216.31	219.25	214.06	219.09	+3.28	8,741	33,798	+1,668	Hover/Click
Apr22	210923	214.00	216.78	212.00	216.78	+3.16	2,226	11,260	+330	Hover/Click
May22	210923	211.24	215.22	210.70	215.22	+3.12	1,817	9,731	+49	Hover/Click
Jun22	210923	211.24	214.15	209.32	214.04	+3.12	4,068	28,792	+174	Hover/Click
Jul22	210923	209.56	213.46	209.10	213.41	+3.06	772	4,277	+165	Hover/Click
Aug22	210923	211.89	212.94	211.89	212.94	+2.97	301	3,124	+81	Hover/Click
Sep22	210923	211.61	212.61	211.61	212.61	+2.87	335	2,983	+38	Hover/Click
Oct22	210923	211.99	212.40	211.52	212.40	+2.76	142	2,912	+41	Hover/Click
Nov22	210923	211.81	212.11	211.05	212.11	+2.67	131	1,538	+69	Hover/Click
Total Volume and Open Interest							188,977	423,368	-9,514
RBOB Gasoline(NYM)									Weekly	Monthly
Oct21	210923	211.64	217.35	209.11	217.15	+4.76	45,260	68,059	-7,221	Hover/Click
Nov21	210923	207.65	212.86	205.38	212.61	+4.24	67,010	125,304	-1,633	Hover/Click
Dec21	210923	204.43	209.03	202.31	208.80	+3.73	28,895	61,534	-1,938	Hover/Click
Jan22	210923	202.68	207.17	200.82	207.01	+3.52	13,421	26,910	-259	Hover/Click
Feb22	210923	203.30	206.84	200.90	206.67	+3.34	5,154	11,727	-317	Hover/Click
Mar22	210923	204.03	207.62	201.90	207.44	+3.19	3,047	16,367	+65	Hover/Click
Apr22	210923	215.17	218.79	213.30	218.67	+2.99	1,456	8,011	+107	Hover/Click
May22	210923	218.35	218.67	213.50	218.67	+2.83	1,072	6,545	-66	Hover/Click
Jun22	210923	212.75	217.24	212.01	217.24	+2.67	1,000	6,121	-118	Hover/Click
Jul22	210923	211.31	215.10	210.50	215.10	+2.54	469	3,254	+132	Hover/Click
Total Volume and Open Interest							166,875	342,637	-11,283
e-miNY RBOB Gasoline(NYM)
Oct21	210923	217.15	217.15	217.15	217.15	+4.76	2	2	+0
Nov21	210923	208.40	212.61	208.40	212.61	+4.24
Dec21	210923	208.80	208.80	208.80	208.80	+3.73
Jan22	210923	207.01	207.01	207.01	207.01	+3.52
Total Volume and Open Interest							2	2	+0
Natural Gas(NYM)									Weekly	Monthly
Oct21	210923	4.758	5.037	4.741	4.976	+0.171	156,870	79,169	-16,184	Hover/Click
Nov21	210923	4.806	5.109	4.793	5.043	+0.188	85,637	262,971	+4,218	Hover/Click
Dec21	210923	4.925	5.223	4.913	5.157	+0.188	24,617	89,746	-52	Hover/Click
Jan22	210923	4.989	5.298	4.988	5.232	+0.190	29,298	155,040	-454	Hover/Click
Feb22	210923	4.898	5.200	4.898	5.132	+0.180	14,365	56,379	-850	Hover/Click
Mar22	210923	4.595	4.855	4.588	4.793	+0.165	24,406	120,548	+1,054	Hover/Click
Apr22	210923	3.676	3.866	3.676	3.819	+0.123	17,466	119,630	+742	Hover/Click
May22	210923	3.559	3.736	3.559	3.693	+0.115	12,939	118,122	+94	Hover/Click
Jun22	210923	3.556	3.765	3.556	3.724	+0.112	9,804	37,100	-293	Hover/Click
Jul22	210923	3.624	3.807	3.624	3.766	+0.109	6,400	32,766	+1,859	Hover/Click
Aug22	210923	3.657	3.807	3.641	3.772	+0.109	2,414	32,694	-445	Hover/Click
Sep22	210923	3.637	3.792	3.626	3.751	+0.108	2,220	34,923	-245	Hover/Click
Oct22	210923	3.665	3.815	3.651	3.777	+0.109	5,348	88,234	+351	Hover/Click
Nov22	210923	3.768	3.880	3.736	3.845	+0.108	901	32,090	+23	Hover/Click
Dec22	210923	3.907	4.023	3.884	3.990	+0.104	977	25,656	+59	Hover/Click
Jan23	210923	3.985	4.104	3.985	4.074	+0.099	1,814	22,706	-35	Hover/Click
Total Volume and Open Interest							400,912	1,394,882	-9,436
Brent Crude Oil(ICE)									Weekly	Monthly
Nov21	210923	75.90	77.35	75.60	77.25	+1.06	258,712	284,259	-27,569	Hover/Click
Dec21	210923	75.05	76.53	74.81	76.46	+1.07	252,677	531,592	+16,738	Hover/Click
Jan22	210923	74.22	75.66	73.98	75.60	+1.08	78,908	243,207	+8,180	Hover/Click
Feb22	210923	73.42	74.85	73.22	74.80	+1.07	35,873	126,686	+3,325	Hover/Click
Mar22	210923	72.76	74.15	72.55	74.11	+1.07	38,445	140,799	+2,729	Hover/Click
Apr22	210923	72.23	73.52	71.96	73.49	+1.06	13,320	52,636	+774	Hover/Click
May22	210923	71.69	72.97	71.45	72.93	+1.04	11,182	56,273	+747	Hover/Click
Jun22	210923	71.11	72.44	70.95	72.40	+1.02	26,916	180,957	+1,469	Hover/Click
Jul22	210923	70.78	71.91	70.50	71.88	+0.99	4,989	50,341	-163	Hover/Click
Aug22	210923	71.40	71.40	71.40	71.40	+0.98	3,501	31,433	-530	Hover/Click
Sep22	210923	70.92	70.92	70.92	70.92	+0.95	2,802	44,969	+568	Hover/Click
Oct22	210923	70.46	70.46	70.46	70.46	+0.93	1,360	25,147	-227	Hover/Click
Nov22	210923	70.02	70.02	70.02	70.02	+0.91	1,098	26,578	+62	Hover/Click
Dec22	210923	68.46	69.59	68.30	69.57	+0.89	35,141	187,663	-1,135	Hover/Click
Total Volume and Open Interest							783,818	2,337,573	+7,740
Gas Oil(ICE)									Weekly	Monthly
Oct21	210923	639.75	652.50	634.75	648.00	+11.75	82,782	155,201	-14,606	Hover/Click
Nov21	210923	637.00	650.75	633.00	646.25	+12.25	71,135	211,596	+4,708	Hover/Click
Dec21	210923	631.00	645.00	628.00	640.75	+12.00	53,360	204,612	+3,204	Hover/Click
Jan22	210923	627.75	640.75	624.50	636.75	+11.75	18,094	100,826	+1,940	Hover/Click
Feb22	210923	626.75	636.75	621.25	633.25	+11.50	6,821	33,694	-417	Hover/Click
Mar22	210923	620.50	632.75	617.75	629.50	+11.25	7,534	45,389	+222	Hover/Click
Apr22	210923	619.75	628.50	615.00	625.50	+11.00	2,358	13,815	-147	Hover/Click
May22	210923	616.00	624.75	611.00	621.75	+10.75	1,163	16,081	-36	Hover/Click
Jun22	210923	610.00	621.25	607.50	618.25	+10.50	7,710	65,256	-709	Hover/Click
Jul22	210923	611.00	619.25	608.50	616.25	+10.00	511	12,345	+149	Hover/Click
Total Volume and Open Interest							260,643	952,747	-5,996
Ethanol(CBOT)
Oct21	210923	2.207	2.207	2.207	2.207	unch
Nov21	210923	2.207	2.207	2.207	2.207	unch
Dec21	210923	2.207	2.207	2.207	2.207	unch
Jan22	210923	2.137	2.137	2.137	2.137	unch
Feb22	210923	2.137	2.137	2.137	2.137	unch
Mar22	210923	2.137	2.137	2.137	2.137	unch
Apr22	210923	2.137	2.137	2.137	2.137	unch
May22	210923	2.137	2.137	2.137	2.137	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Nov21	210923	71.96	73.49	71.62	73.30	+1.07	33,858	64,757	+1,420	Hover/Click
Dec21	210923	72.13	73.08	71.33	72.95	+1.06	50,342	104,479	+1,672	Hover/Click
Jan22	210923	71.63	72.53	70.91	72.42	+1.02	31,169	31,860	-431	Hover/Click
Feb22	210923	70.93	71.90	70.38	71.83	+1.00	15,312	16,167	+1,073	Hover/Click
Mar22	210923	70.25	71.26	69.93	71.23	+0.99	10,250	33,752	+1,208	Hover/Click
Apr22	210923	69.61	70.65	69.61	70.63	+0.97	3,279	11,437	-26	Hover/Click
May22	210923	69.67	70.05	69.67	70.05	+0.95	845	7,970	-46	Hover/Click
Jun22	210923	68.56	69.46	68.20	69.46	+0.94	4,949	54,703	-263	Hover/Click
Jul22	210923	68.15	68.87	68.15	68.87	+0.92	546	4,108	+135	Hover/Click
Aug22	210923	68.28	68.28	68.28	68.28	+0.90	237	4,626	-85	Hover/Click
Sep22	210923	67.70	67.70	67.70	67.70	+0.85	799	9,392	+56	Hover/Click
Oct22	210923	67.16	67.16	67.16	67.16	+0.83	177	5,302	+48	Hover/Click
Nov22	210923	66.68	66.68	66.68	66.68	+0.81	188	6,079	+8	Hover/Click
Dec22	210923	65.53	66.22	65.19	66.22	+0.80	5,143	82,806	-578	Hover/Click
Jan23	210923	65.70	65.70	65.70	65.70	+0.78	74	2,324	+0	Hover/Click
Feb23	210923	65.20	65.20	65.20	65.20	+0.77	80	1,430	+23	Hover/Click
Total Volume and Open Interest							158,521	519,968	+4,307
US Dollar Index(ICE)									Weekly	Monthly
Dec21	210923	93.500	93.530	92.965	93.030	-0.430	18,766	45,296	+1,476	Hover/Click
Mar22	210923	93.420	93.450	92.935	92.970	-0.420	34	630	+8	Hover/Click
Jun22	210923	92.900	92.945	92.900	92.945	-0.420	1	8	+1	Hover/Click
Total Volume and Open Interest							18,801	45,934	+1,485
Australian Dollar(CME)									Weekly	Monthly
Dec21	210923	72.42	73.18	72.26	73.12	+0.70	101,025	184,719	+8,842	Hover/Click
Mar22	210923	72.46	73.21	72.30	73.16	+0.71	48	98	-15	Hover/Click
Jun22	210923	73.17	73.17	72.41	73.17	+0.70	0	31	+0	Hover/Click
Total Volume and Open Interest							101,173	185,555	+8,824
British Pound(CME)									Weekly	Monthly
Dec21	210923	136.18	137.53	136.14	137.34	+1.18	119,781	152,148	+8,891	Hover/Click
Mar22	210923	136.70	137.53	136.19	137.37	+1.17	33	590	+8	Hover/Click
Jun22	210923	136.96	137.35	136.96	137.29	+1.14	0	335	+0	Hover/Click
Total Volume and Open Interest							120,285	153,926	+8,937
Canadian Dollar(CME)									Weekly	Monthly
Dec21	210923	78.27	79.15	78.14	79.05	+0.80	99,480	115,876	+2,405	Hover/Click
Mar22	210923	78.15	79.14	78.15	79.05	+0.79	74	1,361	+46	Hover/Click
Jun22	210923	79.05	79.06	78.18	79.02	+0.80	4	199	+4	Hover/Click
Sep22	210923	78.96	79.06	78.96	78.96	+0.80	3	145	+1	Hover/Click
Total Volume and Open Interest							99,703	118,458	+2,457
Japanese Yen(CME)									Weekly	Monthly
Dec21	210923	91.14	91.16	90.67	90.76	-0.31	108,634	186,663	-2,503	Hover/Click
Mar22	210923	91.16	91.27	90.79	90.87	-0.31	16	543	-5	Hover/Click
Jun22	210923	90.96	90.96	90.96	90.96	-0.30	0	1	+0	Hover/Click
Total Volume and Open Interest							108,676	187,511	-2,507
Swiss Franc(CME)									Weekly	Monthly
Dec21	210923	108.13	108.70	108.04	108.49	+0.38	29,664	56,340	+3,144	Hover/Click
Mar22	210923	108.57	108.96	108.33	108.77	+0.38	2	85	+2	Hover/Click
Jun22	210923	109.02	109.03	109.02	109.02	+0.38	0	25	+0	Hover/Click
Total Volume and Open Interest							29,666	56,459	+3,146
EuroFX(CME)									Weekly	Monthly
Dec21	210923	117.11	117.69	117.01	117.65	+0.53	142,981	648,083	+5,648	Hover/Click
Mar22	210923	117.33	117.95	117.28	117.92	+0.54	188	12,680	+65	Hover/Click
Jun22	210923	118.05	118.13	118.05	118.13	+0.54	0	1,186	+0	Hover/Click
Total Volume and Open Interest							144,910	664,264	+5,556
Mexican Peso(CME)									Weekly	Monthly
Dec21	210923	492.75	495.13	491.63	493.88	+0.75	64,460	170,503	-7,326	Hover/Click
Mar22	210923	487.50	488.50	485.50	487.50	+0.75	1	7	+1	Hover/Click
Total Volume and Open Interest							64,465	170,533	-7,324
Brazilian Real(CME)									Weekly	Monthly
Oct21	210923	189.05	190.40	188.05	188.45	+0.35	7,761	21,995	-336
Nov21	210923	187.40	189.05	187.20	187.60	+0.35	199	866	+56
Dec21	210923	187.85	187.85	186.25	186.60	+0.35	30	812	-1	Hover/Click
Jan22	210923	185.45	186.80	185.45	185.45	+0.35
Total Volume and Open Interest							7,990	23,673	-281
30-Year T-Bonds(CBOT)									Weekly	Monthly
Dec21	210923	164~150	164~150	161~200	162~050	-1~190	384,327	1,210,938	-3,234	Hover/Click
Mar22	210923	162~150	162~150	160~080	160~200	-2~160	1	2	+1	Hover/Click
Jun22	210923	160~200	160~200	160~200	160~200	-2~160				Hover/Click
Total Volume and Open Interest							384,328	1,210,940	-13,147
10-Year T-Notes(CBOT)									Weekly	Monthly
Dec21	210923	133~060	133~060	132~050	132~120	-0~195	1,427,118	3,939,186	-62,073	Hover/Click
Mar22	210923	132~160	132~160	131~135	131~190	-0~170	7	27	+5	Hover/Click
Jun22	210923	131~120	131~120	131~120	131~120	-0~240				Hover/Click
Total Volume and Open Interest							1,427,125	3,939,213	-78,484
5-Year T-Notes(CBOT)									Weekly	Monthly
Sep21	210923	123~242	123~256	123~122	123~150	-0~086	6,830	5,813	-1,205	Hover/Click
Dec21	210923	123~110	123~112	122~272	122~306	-0~094	708,003	3,521,929	-25,406	Hover/Click
Mar22	210923	122~114	122~114	122~114	122~114	-0~094	2	22	+0	Hover/Click
Total Volume and Open Interest							714,835	3,527,764	-26,611
2 Year T-Notes(CBOT)									Weekly	Monthly
Sep21	210923	110~083	110~085	110~076	110~077	-0~007	688	9,175	-137	Hover/Click
Dec21	210923	110~031	110~032	110~013	110~016	-0~014	238,161	1,916,650	+10,533	Hover/Click
Mar22	210923	110~016	110~016	110~016	110~016	-0~014	1	1	+0	Hover/Click
Total Volume and Open Interest							238,850	1,925,826	+10,396
Eurodollars(CME)									Weekly	Monthly
Dec21	210923	99.820	99.820	99.810	99.810	-0.005	128,410	1,158,325	+14,970
Mar22	210923	99.845	99.850	99.845	99.845	-0.005	60,102	971,611	+2,486
Jun22	210923	99.805	99.810	99.800	99.800	-0.005	52,324	804,549	-4,101
Sep22	210923	99.695	99.700	99.680	99.685	-0.015	70,514	832,274	+3,619
Dec22	210923	99.530	99.530	99.495	99.500	-0.030	139,556	1,024,521	-13,193
Mar23	210923	99.415	99.415	99.355	99.370	-0.040	100,968	997,981	+5,586
Jun23	210923	99.270	99.270	99.195	99.210	-0.050	93,229	764,242	+8,165
Sep23	210923	99.045	99.045	98.955	98.975	-0.050	90,603	712,872	+1,423
Dec23	210923	98.915	98.915	98.815	98.840	-0.050	155,473	1,099,097	+1,541
Mar24	210923	98.795	98.795	98.690	98.715	-0.055	68,737	399,831	+1,401
Jun24	210923	98.695	98.695	98.580	98.605	-0.060	67,719	386,415	-2,235
Sep24	210923	98.600	98.605	98.485	98.515	-0.060	68,655	384,346	-2,516
Dec24	210923	98.530	98.530	98.400	98.435	-0.060	148,180	942,895	-5,206
Mar25	210923	98.490	98.490	98.355	98.385	-0.070	36,127	328,250	-1,779
Jun25	210923	98.445	98.445	98.305	98.340	-0.075	28,067	196,556	-322
Sep25	210923	98.405	98.410	98.260	98.295	-0.080	25,915	174,858	+397
Dec25	210923	98.355	98.360	98.205	98.240	-0.085	33,447	175,440	+784
Mar26	210923	98.335	98.335	98.175	98.210	-0.085	18,591	101,258	+113
Total Volume and Open Interest							1,475,032	12,069,413	+29,015
Ultra T-Bond(CBOT)
Sep21	210921	202~02	202~15	201~00	201~30	-0~07	14,953	6,093	-3,356
Dec21	210923	201~19	201~20	196~08	197~04	-2~31	151,062	1,238,082	-94
Mar22	210923	199~24	200~01	195~20	196~08	-3~02
Total Volume and Open Interest							151,062	1,238,082	-4,616
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	210923	148~075	148~075	146~130	146~250	-1~010	275,323	1,443,309	-12,003
Mar22	210923	146~160	146~160	146~160	146~160	-1~010
Total Volume and Open Interest							275,323	1,443,309	-15,153
30 Day Federal Funds(CBOT)
Sep21	210923	99.923	99.923	99.920	99.920	unch	1,440	97,976	-186
Oct21	210923	99.920	99.925	99.920	99.920	unch	6,693	106,809	+869
Nov21	210923	99.920	99.920	99.915	99.920	unch	3,969	99,406	-55
Dec21	210923	99.920	99.925	99.920	99.920	unch	3,754	75,718	-1,282
Jan22	210923	99.920	99.925	99.920	99.925	unch	573	104,808	+304
Feb22	210923	99.920	99.925	99.920	99.920	unch	985	99,338	-173
Total Volume and Open Interest							35,907	1,105,941	+2,297
Japanese Govt Bonds(SGX)									Weekly	Monthly
Dec21	210923	151.86	151.94	151.83	151.83	-0.05	1,313	16,736	-73	Hover/Click
Mar22	210923	151.83	151.83	151.83	151.83	-0.05				Hover/Click
Jun22	210923	151.83	151.83	151.83	151.83	-0.05				Hover/Click
Total Volume and Open Interest							1,313	16,736	-73
Euro-Buxl(EUREX)
Dec21	210923	208.38	208.82	205.32	205.78	-2.44	62,718	333,319	-3,946
Mar22	210923	205.88	206.12	203.98	204.08	-2.44	0	52,183	+0
Jun22	210923	202.88	202.88	202.88	202.88	-2.44
Total Volume and Open Interest							62,718	385,502	-3,946
Euro-Bund(EUREX)									Weekly	Monthly
Dec21	210923	171.67	171.72	170.60	170.70	-1.04	652,973	1,562,523	-50,536	Hover/Click
Mar22	210923	173.12	173.39	172.48	172.48	-1.12	18	900	+18	Hover/Click
Jun22	210923	170.04	170.04	170.04	170.04	-1.04				Hover/Click
Total Volume and Open Interest							652,991	1,563,423	-50,518
Euro-Bobl(EUREX)									Weekly	Monthly
Dec21	210923	135.36	135.38	135.08	135.10	-0.34	380,592	1,306,168	-13,028	Hover/Click
Mar22	210923	134.07	134.07	134.07	134.07	-0.34	16	17	+16	Hover/Click
Jun22	210923	134.90	134.90	134.90	134.90	-0.34				Hover/Click
Total Volume and Open Interest							380,608	1,306,185	-13,012
Euro-Schatz(EUREX)
Dec21	210923	112.25	112.25	112.20	112.21	-0.04	282,723	1,283,567	-6,823
Mar22	210923	112.22	112.22	112.22	112.22	-0.04
Jun22	210923	112.82	112.82	112.82	112.82	-0.04
Total Volume and Open Interest							282,723	1,283,567	-6,823
3-Mth Euribor(EUREX)
Sep21	210913	100.545	100.545	100.545	100.545	+0.005	0	1,541	+0
Dec21	210923	100.540	100.540	100.540	100.540	unch	0	1,038	+0
Mar22	210923	100.510	100.510	100.510	100.510	-0.010	0	1,103	+0
Total Volume and Open Interest							0	3,606	+0
Long Gilt(LIFFE)									Weekly	Monthly
Sep21	210923	127~16	127~16	127~16	127~16	-1~02	157	326	-157	Hover/Click
Dec21	210923	127~04	127~16	126~11	126~14	-1~02	329,822	726,339	-2,156	Hover/Click
Total Volume and Open Interest							329,979	726,672	-2,313
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Dec21	210923	99.86	99.87	99.82	99.82	-0.05	11,777	538,767	+5,154
Mar22	210923	99.65	99.66	99.55	99.56	-0.10	22,608	444,359	-4,673
Jun22	210923	99.52	99.53	99.41	99.42	-0.12	27,119	298,080	+7,118
Sep22	210923	99.43	99.44	99.32	99.33	-0.12	19,905	351,482	+175
Dec22	210923	99.36	99.38	99.25	99.26	-0.12	31,449	503,636	+2,765
Mar23	210923	99.31	99.32	99.19	99.21	-0.12	18,058	234,655	+3,998
Total Volume and Open Interest							256,135	4,203,125	+24,747
3-Mth Euribor(LIFFE)									Weekly	Monthly
Dec21	210923	100.540	100.540	100.535	100.535	unch	22,231	456,518	+1,001
Mar22	210923	100.515	100.520	100.510	100.510	-0.005	11,943	295,925	-2,737
Jun22	210923	100.490	100.495	100.485	100.485	-0.005	49,366	337,073	+1,429
Total Volume and Open Interest							575,913	4,015,533	+25,564
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Dec21	210923	99.97	99.98	99.97	99.98	unch	1,092	122,326	-1,121
Mar22	210923	99.94	99.95	99.93	99.94	-0.01	870	138,050	-354
Jun22	210923	99.90	99.91	99.89	99.90	-0.01	3,758	171,709	-606
Sep22	210923	99.83	99.84	99.81	99.83	-0.01	8,500	134,338	+2,220
Dec22	210923	99.71	99.72	99.69	99.70	-0.02	12,083	107,330	-571
Mar23	210923	99.60	99.60	99.57	99.58	-0.02	5,890	58,901	+336
Jun23	210923	99.47	99.48	99.44	99.45	-0.03	3,235	45,131	+1,045
Sep23	210923	99.36	99.36	99.33	99.34	-0.03	4,564	27,992	+1,328
Dec23	210923	99.19	99.19	99.19	99.19	-0.04	320	2,428	+293
Mar24	210923	99.07	99.07	99.07	99.07	-0.03	140	422	+115
Total Volume and Open Interest							40,462	808,818	+2,685
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	210923	98.71	98.76	98.70	98.72	unch	154,154	1,239,792	+3,649
Mar22	210923	98.72	98.72	98.72	98.72	unch
Total Volume and Open Interest							154,154	1,239,792	+3,649
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	210923	99.64	99.65	99.61	99.62	-0.02	69,697	763,232	+253
Mar22	210923	99.62	99.62	99.62	99.62	-0.02
Total Volume and Open Interest							69,697	763,232	+253
Gold(CMX)									Weekly	Monthly
Oct21	210923	1766.9	1774.5	1736.3	1747.7	-29.0	3,656	36,421	-1,096	Hover/Click
Dec21	210923	1769.2	1777.1	1737.5	1749.8	-29.0	152,451	399,804	-5,926	Hover/Click
Feb22	210923	1771.4	1778.6	1740.0	1751.8	-29.2	3,384	34,276	-67	Hover/Click
Apr22	210923	1771.3	1780.2	1742.1	1753.4	-29.3	1,065	12,643	+405	Hover/Click
Jun22	210923	1773.9	1779.7	1748.0	1754.9	-29.4	200	8,101	+42	Hover/Click
Aug22	210923	1770.3	1770.3	1752.0	1756.3	-29.4	6	1,662	+0	Hover/Click
Oct22	210923	1759.2	1759.2	1757.7	1757.7	-29.3	1	866	+1	Hover/Click
Dec22	210923	1774.1	1776.7	1749.8	1759.2	-29.2	18	2,887	-4	Hover/Click
Feb23	210923	1762.2	1762.2	1762.2	1762.2	-29.2				Hover/Click
Apr23	210923	1765.4	1765.4	1765.4	1765.4	-29.2				Hover/Click
Jun23	210923	1768.6	1768.6	1768.6	1768.6	-29.2	0	9	+0	Hover/Click
Total Volume and Open Interest							161,323	497,043	-7,046
Silver(CMX)									Weekly	Monthly
Sep21	210923	2265.0	2265.0	2264.2	2264.2	-22.7	132	371	+38	Hover/Click
Dec21	210923	2269.5	2288.0	2246.5	2267.9	-22.8	50,982	127,056	-46	Hover/Click
Mar22	210923	2274.0	2291.5	2252.0	2272.7	-23.0	792	10,560	-3	Hover/Click
May22	210923	2274.0	2287.5	2263.0	2275.8	-23.0	84	2,694	-1	Hover/Click
Jul22	210923	2282.5	2282.5	2266.5	2279.0	-22.9	41	672	-16	Hover/Click
Sep22	210923	2281.8	2281.8	2281.8	2281.8	-23.0	12	510	+0	Hover/Click
Dec22	210923	2287.7	2287.7	2287.7	2287.7	-23.0	5	231	+1	Hover/Click
Total Volume and Open Interest							52,650	145,233	-16
Platinum(NYMEX)									Weekly	Monthly
Oct21	210923	995.7	1011.0	981.0	997.0	-4.1	22,772	42,784	-2,279	Hover/Click
Jan22	210923	994.7	1010.7	979.7	995.4	-4.4	6,431	32,559	+1,759	Hover/Click
Apr22	210923	996.3	1010.1	982.8	997.6	-4.4	168	655	+45	Hover/Click
Jul22	210923	997.1	1000.5	992.3	1000.5	-3.2	42	101	+13	Hover/Click
Total Volume and Open Interest							29,430	76,245	-454
Palladium(NYMEX)									Weekly	Monthly
Sep21	210923	1971.80	1971.80	1971.80	1971.80	-64.40	39	37	+32	Hover/Click
Dec21	210923	2010.50	2067.50	1943.50	1971.80	-64.40	3,226	8,627	+153	Hover/Click
Mar22	210923	2028.00	2057.00	1950.00	1975.10	-64.60	175	374	+142	Hover/Click
Total Volume and Open Interest							3,442	9,045	+328
Copper(CMX)									Weekly	Monthly
Sep21	210923	419.75	426.50	419.75	423.10	-2.15	759	1,585	-383	Hover/Click
Dec21	210923	422.50	428.80	419.45	423.10	-2.10	64,928	115,017	-3,192	Hover/Click
Mar22	210923	422.00	428.00	418.90	422.60	-2.00	8,825	42,317	+1,076	Hover/Click
May22	210923	420.65	426.20	419.00	422.05	-1.80	2,572	14,183	+618	Hover/Click
Jul22	210923	418.75	425.40	418.00	421.40	-1.55	1,154	3,814	-284	Hover/Click
Total Volume and Open Interest							79,362	189,029	-2,131
E-mini DJIA Index(CBOT)									Weekly	Monthly
Dec21	210923	34153	34749	34148	34644	+515	310,800	97,466	-4,908	Hover/Click
Mar22	210923	34061	34639	34061	34540	+509	239	249	+62	Hover/Click
Jun22	210923	34433	34433	34433	34433	+511	0	1	+0	Hover/Click
Sep22	210923	34317	34317	34317	34317	+509				Hover/Click
Total Volume and Open Interest							311,039	97,716	-4,846
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	210923	4386.00	4455.00	4385.75	4438.00	+54.00	2,711,340	2,419,603	-6,549	Hover/Click
Mar22	210923	4380.00	4447.00	4378.50	4430.50	+54.00	4,572	5,649	+466	Hover/Click
Jun22	210923	4379.00	4436.50	4375.00	4420.25	+54.00	78	45,937	+18	Hover/Click
Sep22	210923	4412.75	4412.75	4412.75	4412.75	+52.25	0	21	+0	Hover/Click
Total Volume and Open Interest							2,715,990	2,471,941	-5,695
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Dec21	210923	15178.25	15347.00	15175.25	15303.50	+140.00	845,911	224,793	+52	Hover/Click
Mar22	210923	15178.25	15347.00	15178.00	15304.75	+139.50	1,151	645	+73	Hover/Click
Jun22	210923	15294.00	15319.00	15294.00	15294.00	+142.25	1	6	+1	Hover/Click
Total Volume and Open Interest							847,063	225,448	+126
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	210923	2660.00	2710.80	2660.00	2696.10	+37.10	22,765	43,350	+304	Hover/Click
Mar22	210923	2705.10	2705.10	2705.10	2705.10	+37.10				Hover/Click
Total Volume and Open Interest							22,765	43,350	+304
Volatility Index(CBOE)
Sep21	210915	19.50	19.83	18.95	19.79	+0.07	77,782	31,705	-16,810
Oct21	210923	21.96	22.05	20.45	20.60	-1.50	141,472	162,750	-16,261
Nov21	210923	23.00	23.05	22.10	22.20	-0.93	67,446	67,371	+1,246
Dec21	210923	23.43	23.43	22.70	22.75	-0.79	25,032	43,366	+1,115
Total Volume and Open Interest							255,592	323,316	-13,147
S & P 600(CME)
Sep21	210917	1333.85	1333.85	1333.85	1333.85	+4.15
Dec21	210923	1348.70	1348.70	1348.70	1348.70	+22.90
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Dec21	210923	2215.20	2262.90	2214.20	2255.20	+40.30	308,079	435,728	+14,056	Hover/Click
Mar22	210923	2220.00	2258.90	2220.00	2252.00	+39.50	73	78	+19	Hover/Click
Jun22	210923	2245.50	2245.50	2245.50	2245.50	+40.30				Hover/Click
Total Volume and Open Interest							308,152	435,806	+14,075
Nikkei 225(CME)
Dec21	210923	29840	30185	29840	30150	+310	9,520	22,945	-72
Mar22	210923	30110	30140	30110	30110	+310	0	2	+0
Total Volume and Open Interest							9,520	22,947	-72
Nikkei 225(SGX)									Weekly	Monthly
Dec21	210923	29625	30045	29535	29900	+320	57,212	108,430	-758
Mar22	210923	29625	29860	29625	29860	+320	3	624	+0
Jun22	210923	29665	29665	29665	29665	+320	0	3,026	+0
Total Volume and Open Interest							59,238	135,767	-441
Nikkei 225 Mini(JPX)
Dec21	210922	29700	29705	29390	29520	-240	640,489	206,271	+2,200
Mar22	210922	29690	29690	29690	29690	-450	8,492	8,597	+696
Jun22	210922	29480	29480	29480	29480	-440	129	1,030	+22
Total Volume and Open Interest							440,127	278,889	+18,495
Nikkei 225(JPX)
Dec21	210922	29700	29700	29390	29520	-240	36,805	225,739	+14
Mar22	210922	29640	29650	29340	29440	-250	367	9,200	+228
Jun22	210922	29480	29480	29240	29240	-240	1	5,027	-1
Total Volume and Open Interest							37,176	285,145	+243
Nikkei 225(CME) Yen
Dec21	210923	29780	30130	29775	30100	+335	45,625	51,888	+3,650
Mar22	210923	30040	30045	30040	30040	+335	0	15	+0
Jun22	210923	29795	29795	29795	29795	+335
Total Volume and Open Interest							45,625	51,906	+3,650
Nikkei 225(CME) e-Mini Yen
Sep21	210909	30130	30130	30130	30130	+170
Dec21	210923	30100	30100	30100	30100	+330
Mar22	210923	30040	30040	30040	30040	+330
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Oct21	210923	6668.5	6709.5	6655.5	6692.5	+65.5	83,249	293,805	-1,217
Nov21	210923	6663.5	6696.5	6660.0	6686.5	+66.0	4	3	+0
Dec21	210923	6658.0	6704.0	6658.0	6676.0	+66.0	34	33,832	-3
Mar22	210923	6658.0	6658.0	6658.0	6658.0	+67.5
Jun22	210923	6519.0	6519.0	6519.0	6519.0	+65.5
Sep22	210923	6497.5	6497.5	6497.5	6497.5	+61.5
Total Volume and Open Interest							83,287	337,145	-1,220
Hang Seng Index(HKFE)									Weekly	Monthly
Sep21	210923	24152	24792	23993	24519	+344	143,996	110,239	+3,948
Oct21	210923	24146	24783	23988	24507	+343	2,111	1,840	+556
Total Volume and Open Interest							148,236	119,131	+4,498
DAX(EUREX)									Weekly	Monthly
Dec21	210923	15528.0	15677.0	15521.0	15626.0	+155.0	91,062	79,687	-7,944
Mar22	210923	15564.0	15638.0	15564.0	15609.0	+156.0	22	108	-4
Jun22	210923	15625.0	15625.0	15625.0	15625.0	+155.0	2	2	+2
Total Volume and Open Interest							91,086	79,797	-7,946
Mini-DAX(EUREX)
Sep21	210917	15690.0	15789.0	15594.0	15637.0	-23.0	52,229	13,656	-7,148
Dec21	210923	15520.0	15677.0	15520.0	15626.0	+155.0	77,561	21,305	-3,678
Mar22	210923	15565.0	15655.0	15565.0	15609.0	+156.0	16	57	+2
Total Volume and Open Interest							77,577	21,362	-3,676
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Sep21	210917	4188	4216	4170	4170	-1	1,197,592	1,581,048	-878,264
Dec21	210923	4141	4186	4138	4174	+51	923,696	3,156,262	-70,846
Mar22	210923	4146	4165	4142	4158	+51	2,662	22,777	+2,630
Total Volume and Open Interest							926,359	3,197,006	-68,217
Swiss Market Index(EUREX)									Weekly	Monthly
Sep21	210917	12092	12128	12080	12119	+89	68,732	91,424	-62,395
Dec21	210923	11885	11959	11879	11931	+112	29,926	128,234	-3,289
Mar22	210923	11813	11813	11813	11813	+112	0	199	-3
Total Volume and Open Interest							29,929	128,436	-3,289
FT-SE 100(EURONEXT)									Weekly	Monthly
Dec21	210923	7045.50	7101.50	7037.00	7048.00	+1.00	120,138	606,693	-1,491
Mar22	210923	6978.00	6978.00	6978.00	6978.00	+1.00	1	111	-1
Jun22	210923	6915.50	6915.50	6915.50	6915.50	+1.00	0	18	+0
Total Volume and Open Interest							120,139	606,822	-1,492
SPI 200(SFE)									Weekly	Monthly
Dec21	210923	7280.0	7364.0	7269.0	7348.0	+72.0	65,989	271,790	+256
Mar22	210923	7269.0	7269.0	7269.0	7269.0	+72.0	0	267	+0
Jun22	210923	7269.0	7269.0	7269.0	7269.0	+72.0
Total Volume and Open Interest							66,036	272,243	+279
FTSE MIB(ISE)
Dec21	210923	25525.00	25825.00	25490.00	25778.00	+385.00	22,507	89,206	-120
Mar22	210923	25485.00	25668.00	25435.00	25668.00	+382.00	7	36	+4
Jun22	210923	25273.00	25273.00	25273.00	25273.00	+382.00
Total Volume and Open Interest							22,514	89,242	-116
KOSPI 200(KFE)
Dec21	210923	407.70	410.90	407.20	409.55	+0.45	269,835	253,057	-6,295
Mar22	210923	403.90	406.85	403.50	405.90	+0.40	272	7,688	-141
Jun22	210923	407.00	407.00	407.00	407.00	-3.65	0	6,266	+0
Total Volume and Open Interest							270,107	279,017	-6,436
GSCI(CME)									Weekly	Monthly
Oct21	210923	542.40	547.15	537.95	546.85	+8.20	37	1,625	-18
Nov21	210923	545.50	545.50	545.50	545.50	+8.20
Dec21	210923	543.50	543.50	543.50	543.50	+4.20
Total Volume and Open Interest							37	1,625	-18

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