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 Mon September 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210927 1284.00 1297.00 1282.00 1287.50 +2.50 75,666 321,772 -504 Hover/Click
Jan22 210927 1293.25 1306.75 1291.75 1297.50 +2.75 17,218 104,918 +2,350 Hover/Click
Mar22 210927 1296.50 1310.50 1295.25 1302.75 +5.00 10,566 104,880 +128 Hover/Click
May22 210927 1302.75 1316.25 1301.25 1308.75 +5.50 4,694 57,332 +193 Hover/Click
Jul22 210927 1305.00 1318.25 1303.25 1310.75 +5.50 3,226 36,500 +489 Hover/Click
Aug22 210927 1299.75 1308.50 1294.75 1301.75 +5.50 227 2,867 +8 Hover/Click
Sep22 210927 1271.00 1281.75 1267.75 1275.25 +5.50 316 4,744 +33 Hover/Click
Nov22 210927 1253.00 1267.25 1251.75 1260.75 +6.50 3,548 24,807 +805 Hover/Click
Jan23 210927 1266.00 1267.25 1253.75 1261.25 +6.75 181 1,869 +78 Hover/Click
Mar23 210927 1249.00 1250.50 1237.00 1243.00 +5.75 242 2,996 +101 Hover/Click
May23 210927 1241.75 1246.00 1237.25 1239.00 +5.25 105 689 +41 Hover/Click
Jul23 210927 1239.75 1246.75 1239.75 1239.75 +5.00 16 185 +8 Hover/Click
Aug23 210927 1232.75 1232.75 1232.75 1232.75 +4.00 0 1 +0 Hover/Click
Sep23 210927 1196.75 1196.75 1196.75 1196.75 +4.00 0 2 +0 Hover/Click
Total Volume and Open Interest 116,027 664,202 +3,730  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210927 335.80 341.00 335.80 337.30 +1.20 17,644 31,401 -870 Hover/Click
Dec21 210927 338.50 343.90 338.00 340.00 +1.00 39,926 165,253 +727 Hover/Click
Jan22 210927 341.10 346.00 340.80 342.30 +1.00 9,336 48,211 +814 Hover/Click
Mar22 210927 343.80 348.80 343.70 345.00 +0.80 5,775 52,003 +370 Hover/Click
May22 210927 347.20 351.80 347.10 348.20 +0.90 2,706 27,128 -33 Hover/Click
Jul22 210927 350.10 354.60 350.00 351.20 +0.90 1,543 20,790 -80 Hover/Click
Aug22 210927 349.80 354.10 349.50 350.90 +1.10 196 4,666 +13 Hover/Click
Sep22 210927 347.50 352.00 347.50 348.80 +1.50 190 4,385 +36 Hover/Click
Oct22 210927 344.90 347.40 344.00 344.00 +1.10 32 3,331 -11 Hover/Click
Dec22 210927 344.00 347.90 343.30 344.60 +1.00 575 7,202 +10 Hover/Click
Total Volume and Open Interest 77,987 366,072 +990  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210927 57.97 58.77 57.17 58.30 +0.33 22,202 25,372 -4,399 Hover/Click
Dec21 210927 57.87 58.60 57.05 58.11 +0.24 79,978 156,413 +2,632 Hover/Click
Jan22 210927 57.84 58.62 57.12 58.17 +0.26 16,896 48,027 +1,214 Hover/Click
Mar22 210927 57.75 58.52 57.04 58.10 +0.27 12,975 52,857 +805 Hover/Click
May22 210927 57.51 58.32 56.92 57.95 +0.31 9,250 43,093 +613 Hover/Click
Jul22 210927 57.32 58.06 56.68 57.71 +0.35 8,761 33,398 +2,043 Hover/Click
Aug22 210927 56.88 57.61 56.30 57.26 +0.35 1,358 4,163 -90 Hover/Click
Sep22 210927 56.38 57.13 55.78 56.71 +0.30 1,103 3,246 +88 Hover/Click
Oct22 210927 56.32 56.58 55.23 56.12 +0.32 1,015 4,232 +469 Hover/Click
Dec22 210927 55.56 56.37 54.96 55.86 +0.40 2,155 12,923 +326 Hover/Click
Total Volume and Open Interest 155,764 387,631 +3,712  
Canola(WCE) Weekly Monthly
Nov21 210927 887.9 891.7 879.6 883.6 -4.3 8,545 73,132 -349 Hover/Click
Jan22 210927 877.7 883.5 871.0 875.7 -2.8 6,200 67,357 +1,863 Hover/Click
Mar22 210927 867.6 875.0 861.8 867.2 -3.1 3,023 36,941 +1,329 Hover/Click
May22 210927 849.1 859.1 846.2 850.5 -4.7 1,382 13,380 +20 Hover/Click
Jul22 210927 822.7 835.6 822.6 826.9 -5.3 523 9,729 +293 Hover/Click
Total Volume and Open Interest 19,961 203,767 +3,310  
Corn(CBOT) Weekly Monthly
Dec21 210927 524.75 540.00 524.00 539.50 +12.75 112,326 709,243 -1,197 Hover/Click
Mar22 210927 532.25 547.25 531.50 547.00 +12.50 30,109 257,080 +185 Hover/Click
May22 210927 537.00 552.00 536.00 551.75 +12.75 13,757 160,462 +2,345 Hover/Click
Jul22 210927 536.25 551.50 535.50 551.25 +13.00 10,116 114,753 +873 Hover/Click
Sep22 210927 510.00 523.50 509.75 523.00 +11.25 1,380 38,751 -30 Hover/Click
Dec22 210927 504.00 518.25 502.75 518.00 +13.25 6,391 90,101 +672 Hover/Click
Mar23 210927 511.50 525.00 510.00 524.75 +13.00 188 4,234 +29 Hover/Click
May23 210927 526.75 527.75 526.75 527.75 +12.75 10 452 +3 Hover/Click
Jul23 210927 523.75 529.50 515.25 529.25 +13.00 27 2,037 +4 Hover/Click
Sep23 210927 486.50 486.50 486.50 486.50 +8.75 0 148 +0 Hover/Click
Total Volume and Open Interest 174,413 1,382,652 +2,882  
Wheat(CBOT) Weekly Monthly
Dec21 210927 723.50 728.50 720.25 722.25 -1.50 37,475 196,689 -477 Hover/Click
Mar22 210927 734.50 739.50 731.75 733.75 -1.00 12,029 72,643 +174 Hover/Click
May22 210927 737.75 742.50 735.50 737.75 -0.25 7,683 30,703 +484 Hover/Click
Jul22 210927 716.00 719.75 713.25 718.50 +2.50 3,116 31,066 +291 Hover/Click
Sep22 210927 715.75 720.25 713.75 719.25 +2.75 599 4,703 +24 Hover/Click
Dec22 210927 720.50 724.75 718.25 723.75 +3.00 511 13,968 +14 Hover/Click
Total Volume and Open Interest 61,579 354,125 +574  
Wheat(KCBT) Weekly Monthly
Dec21 210927 717.50 724.50 717.50 720.75 +1.00 18,417 130,054 -2,373 Hover/Click
Mar22 210927 726.00 732.25 725.75 728.50 +0.75 5,914 58,055 +33 Hover/Click
May22 210927 731.00 736.50 730.00 732.50 +0.50 2,671 16,472 +182 Hover/Click
Jul22 210927 719.00 722.50 716.25 719.25 -0.25 1,528 13,559 +317 Hover/Click
Sep22 210927 724.50 724.50 717.75 720.50 -0.75 751 1,949 +267 Hover/Click
Dec22 210927 727.25 731.00 725.25 728.25 -1.25 431 3,334 +137 Hover/Click
Mar23 210927 727.75 732.00 726.75 729.50 -1.25 90 289 +43 Hover/Click
Total Volume and Open Interest 29,872 224,099 -1,366  
Wheat(MGE) Weekly Monthly
Dec21 210927 916.50 923.00 915.25 921.50 +5.50 3,984 47,128 +164 Hover/Click
Mar22 210927 902.50 908.75 901.50 907.25 +4.50 1,120 16,649 +98 Hover/Click
May22 210927 892.25 895.50 888.50 893.00 +3.25 368 4,687 -11 Hover/Click
Jul22 210927 875.00 878.75 873.75 876.00 +2.75 259 2,140 +132 Hover/Click
Sep22 210927 792.00 795.00 791.00 793.25 +3.00 249 1,597 -30 Hover/Click
Dec22 210927 787.25 788.50 787.25 788.50 +4.75 81 494 +49 Hover/Click
Total Volume and Open Interest 6,061 72,695 +402  
Oats(CBOT) Weekly Monthly
Dec21 210927 574.75 587.75 574.50 587.00 +11.75 609 3,768 -53 Hover/Click
Mar22 210927 567.00 578.75 565.50 577.50 +11.00 77 533 +3 Hover/Click
May22 210927 557.50 568.25 557.50 568.25 +11.50 29 142 +0 Hover/Click
Jul22 210927 551.75 551.75 551.75 551.75 +8.00 32 61 +8 Hover/Click
Total Volume and Open Interest 766 4,571 -32  
Rough Rice(CBOT) Weekly Monthly
Nov21 210927 13.86 14.00 13.85 13.99 +0.10 515 7,872 +155 Hover/Click
Jan22 210927 14.15 14.22 14.15 14.20 +0.12 7 399 +3 Hover/Click
Mar22 210927 14.27 14.35 14.27 14.34 +0.11 24 311 +21 Hover/Click
May22 210927 14.35 14.44 14.35 14.43 +0.13 0 1 +0 Hover/Click
Total Volume and Open Interest 546 8,584 +179  
Live Cattle(CME) Weekly Monthly
Oct21 210927 122.700 123.800 122.100 122.400 -0.530 7,462 33,122 -2,488 Hover/Click
Dec21 210927 127.230 128.950 127.230 127.800 -0.350 14,631 127,188 +935 Hover/Click
Feb22 210927 131.985 133.035 131.785 132.400 -0.230 6,879 54,220 +531 Hover/Click
Apr22 210927 135.750 136.580 135.550 135.880 -0.445 8,181 51,081 +1,505 Hover/Click
Jun22 210927 130.750 131.300 130.250 130.575 -0.575 3,123 19,246 +403 Hover/Click
Aug22 210927 129.200 129.825 128.750 129.100 -0.585 354 4,720 +70 Hover/Click
Total Volume and Open Interest 40,744 291,845 +1,007  
Feeder Cattle(CME) Weekly Monthly
Sep21 210927 154.500 154.800 154.130 154.250 -0.380 756 1,300 -297 Hover/Click
Oct21 210927 156.685 157.350 154.200 154.785 -2.565 2,769 6,984 -246 Hover/Click
Nov21 210927 158.150 158.350 155.130 155.580 -3.000 4,144 15,817 +114 Hover/Click
Jan22 210927 159.050 159.450 156.500 157.080 -2.520 2,476 9,471 -235 Hover/Click
Mar22 210927 159.580 160.150 157.550 158.235 -1.950 921 4,182 +54 Hover/Click
Apr22 210927 162.080 162.535 160.300 161.285 -1.265 549 1,357 +122 Hover/Click
May22 210927 163.750 164.350 162.150 163.600 -0.835 193 1,388 +26 Hover/Click
Total Volume and Open Interest 11,855 40,935 -435  
Lean Hogs(CME) Weekly Monthly
Oct21 210927 88.800 90.500 88.580 90.250 +2.970 6,430 29,954 -1,365 Hover/Click
Dec21 210927 79.800 81.550 79.750 81.550 +4.750 10,627 98,379 -793 Hover/Click
Feb22 210927 82.750 84.430 82.600 84.430 +4.750 5,361 41,849 +199 Hover/Click
Apr22 210927 85.950 87.450 85.700 87.350 +4.170 3,986 35,762 +743 Hover/Click
May22 210927 89.000 91.400 89.000 91.130 +4.250 26 960 +7  
Jun22 210927 94.000 95.330 93.750 95.100 +3.270 1,232 19,014 +196 Hover/Click
Jul22 210927 93.580 94.730 93.580 94.500 +2.620 449 5,294 +10 Hover/Click
Aug22 210927 91.980 92.830 91.500 92.500 +2.270 378 3,412 +40 Hover/Click
Total Volume and Open Interest 28,689 235,882 -906  
Class III Milk(CME) Weekly Monthly
Sep21 210927 16.53 16.54 16.53 16.54 +0.01 169 3,907 -116 Hover/Click
Oct21 210927 17.35 17.60 17.32 17.51 +0.21 766 4,893 -303 Hover/Click
Nov21 210927 17.00 17.31 17.00 17.28 +0.32 580 5,063 +145 Hover/Click
Dec21 210927 17.29 17.37 17.21 17.34 +0.16 60 2,885 +32 Hover/Click
Jan22 210927 17.37 17.37 17.32 17.37 +0.05 68 1,769 +49 Hover/Click
Feb22 210927 17.42 17.43 17.42 17.42 unch 5 1,435 +1 Hover/Click
Mar22 210927 17.60 17.60 17.51 17.51 +0.01 8 1,286 +8 Hover/Click
Apr22 210927 17.56 17.56 17.56 17.56 -0.04 11 765 +11 Hover/Click
May22 210927 17.67 17.73 17.67 17.67 -0.03 9 802 +8 Hover/Click
Jun22 210927 17.74 17.75 17.73 17.73 -0.01 6 686 +6 Hover/Click
Jul22 210927 17.80 17.80 17.80 17.80 +0.06 34 384 -2 Hover/Click
Aug22 210927 17.90 17.90 17.87 17.87 -0.02 4 357 +4 Hover/Click
Sep22 210927 17.94 17.94 17.94 17.94 unch 4 294 +0 Hover/Click
Total Volume and Open Interest 1,803 25,173 -106  
Cocoa(ICE) Weekly Monthly
Dec21 210927 2582 2597 2542 2546 -45 16,000 95,949 -1,384 Hover/Click
Mar22 210927 2617 2621 2572 2576 -44 7,314 57,845 -465 Hover/Click
May22 210927 2621 2624 2580 2584 -39 3,333 29,752 -270 Hover/Click
Jul22 210927 2615 2618 2578 2581 -36 748 15,597 -50 Hover/Click
Sep22 210927 2605 2607 2570 2573 -33 504 13,301 -89 Hover/Click
Dec22 210927 2599 2599 2565 2567 -32 548 15,760 -58 Hover/Click
Mar23 210927 2594 2594 2562 2564 -34 544 7,389 +77 Hover/Click
Total Volume and Open Interest 29,016 236,859 -2,236  
Coffee "C"(ICE) Weekly Monthly
Dec21 210927 193.60 195.55 191.95 193.65 -0.70 16,986 131,699 -504 Hover/Click
Mar22 210927 196.45 198.25 194.70 196.45 -0.70 7,198 69,951 +811 Hover/Click
May22 210927 197.25 199.30 195.75 197.55 -0.65 6,190 44,575 -64 Hover/Click
Jul22 210927 197.75 199.55 196.35 198.10 -0.55 3,499 14,519 +1,057 Hover/Click
Sep22 210927 198.20 200.15 196.70 198.45 -0.55 1,254 8,944 -47 Hover/Click
Dec22 210927 198.70 200.15 197.35 198.90 -0.50 765 13,938 +227 Hover/Click
Total Volume and Open Interest 36,009 292,121 +1,456  
Orange Juice(ICE) Weekly Monthly
Nov21 210927 138.65 139.40 136.90 138.20 -0.45 323 10,251 +58 Hover/Click
Jan22 210927 140.35 140.60 139.40 140.60 +0.05 30 886 +3 Hover/Click
Mar22 210927 142.10 142.10 142.10 142.10 +0.10 12 445 +1 Hover/Click
May22 210927 143.10 143.10 143.10 143.10 +0.10 0 59 +0 Hover/Click
Jul22 210927 144.60 144.60 144.60 144.60 +0.10       Hover/Click
Sep22 210927 146.35 146.35 146.35 146.35 +0.10       Hover/Click
Total Volume and Open Interest 365 11,641 +62  
Sugar #11(ICE) Weekly Monthly
Oct21 210927 19.24 19.29 18.72 18.73 -0.37 30,693 65,700 -14,860 Hover/Click
Mar22 210927 20.10 20.12 19.66 19.68 -0.25 37,040 410,869 +2,444 Hover/Click
May22 210927 19.50 19.55 19.15 19.18 -0.18 9,646 155,095 +645 Hover/Click
Jul22 210927 18.81 18.89 18.53 18.57 -0.12 5,079 108,577 +816 Hover/Click
Oct22 210927 18.45 18.57 18.21 18.25 -0.11 2,560 91,526 -271 Hover/Click
Mar23 210927 18.35 18.43 18.10 18.14 -0.12 1,345 39,093 +122 Hover/Click
May23 210927 17.29 17.35 17.13 17.16 -0.07 1,033 16,278 +694 Hover/Click
Jul23 210927 16.52 16.53 16.39 16.43 -0.05 1,282 20,065 +648 Hover/Click
Total Volume and Open Interest 89,554 931,900 -9,425  
London Cocoa(LCE) Weekly Monthly
Dec21 210927 1784 1793 1762 1766 -23 6,231 81,381 -935 Hover/Click
Mar22 210927 1790 1794 1770 1772 -20 5,743 75,086 +955 Hover/Click
May22 210927 1784 1786 1765 1768 -16 2,834 39,497 -441 Hover/Click
Jul22 210927 1765 1768 1748 1753 -12 2,105 25,610 +480 Hover/Click
Sep22 210927 1744 1744 1729 1732 -12 1,039 33,218 +116 Hover/Click
Dec22 210927 1728 1728 1715 1721 -11 958 19,960 +79 Hover/Click
Mar23 210927 1724 1724 1712 1717 -12 94 6,440 -24 Hover/Click
Total Volume and Open Interest 19,196 282,511 +389  
London Sugar(LCE) Weekly Monthly
Dec21 210927 505.60 508.20 501.90 502.40 -1.90 1,789 28,347 +8 Hover/Click
Mar22 210927 508.40 511.80 505.60 506.30 -2.50 739 23,416 +308 Hover/Click
May22 210927 506.30 507.60 501.70 502.00 -2.40 255 9,302 -16 Hover/Click
Aug22 210927 497.60 498.00 493.00 493.10 -1.40 151 6,511 +6 Hover/Click
Oct22 210927 489.70 489.70 484.90 485.10 -1.00 39 3,518 +6 Hover/Click
Total Volume and Open Interest 3,018 72,205 +356  
Cotton(ICE) Weekly Monthly
Oct21 210927 98.91 98.91 98.91 98.91 +2.06 3 164 -1 Hover/Click
Dec21 210927 96.02 99.86 96.02 98.05 +2.06 16,772 133,656 -639 Hover/Click
Mar22 210927 94.69 98.00 94.57 96.82 +2.25 6,942 70,672 +879 Hover/Click
May22 210927 93.95 96.73 93.95 95.79 +2.05 2,212 21,152 -104 Hover/Click
Jul22 210927 92.00 94.88 91.86 93.53 +1.69 1,354 15,900 +40 Hover/Click
Oct22 210927 86.20 86.99 86.20 86.97 +1.39 0 5 +0 Hover/Click
Total Volume and Open Interest 28,026 263,288 +503  
Lumber(CME) Weekly Monthly
Nov21 210927 647.9 657.5 635.1 642.0 -1.0 153 1,353 +12  
Jan22 210927 662.8 669.9 657.0 657.0 unch 22 284 -2  
Mar22 210927 667.3 667.3 667.3 667.3 unch 2 30 +0  
May22 210927 678.1 678.1 678.1 678.1 unch 0 19 +0  
Jul22 210927 680.2 680.2 680.2 680.2 unch 0 2 +0  
Sep22 210927 680.2 680.2 680.2 680.2 unch        
Nov22 210927 680.2 680.2 680.2 680.2 unch        
Total Volume and Open Interest 177 1,688 +10  
Crude Oil(NYM) Weekly Monthly
Nov21 210927 74.19 75.75 74.16 75.45 +1.47 381,061 457,949 +402 Hover/Click
Dec21 210927 73.83 75.35 73.79 75.08 +1.47 146,899 321,237 +6,339 Hover/Click
Jan22 210927 73.24 74.77 73.23 74.53 +1.46 50,992 140,037 +968 Hover/Click
Feb22 210927 72.56 74.15 72.56 73.92 +1.45 20,129 81,225 -1,320 Hover/Click
Mar22 210927 72.24 73.54 72.19 73.32 +1.47 30,268 112,647 -4,282 Hover/Click
Apr22 210927 71.55 72.91 71.55 72.71 +1.47 7,058 50,949 +1,074 Hover/Click
May22 210927 71.04 72.29 70.83 72.10 +1.46 4,723 48,471 -571 Hover/Click
Jun22 210927 70.27 71.68 70.16 71.49 +1.47 31,667 155,594 +4,054 Hover/Click
Jul22 210927 69.99 71.03 69.99 70.86 +1.46 3,190 39,745 -111 Hover/Click
Aug22 210927 69.04 70.33 69.04 70.23 +1.45 1,560 36,594 +206 Hover/Click
Sep22 210927 68.33 69.76 68.33 69.62 +1.43 4,168 61,263 +539 Hover/Click
Oct22 210927 68.33 69.14 68.33 69.04 +1.41 1,045 28,975 +146 Hover/Click
Nov22 210927 68.46 68.85 68.46 68.52 +1.40 661 36,580 +131 Hover/Click
Dec22 210927 66.96 68.18 66.72 68.03 +1.40 29,240 189,312 +1,479 Hover/Click
Jan23 210927 66.75 67.58 66.75 67.48 +1.39 513 25,254 +74 Hover/Click
Feb23 210927 66.94 66.94 66.94 66.94 +1.38 261 16,181 +68 Hover/Click
Total Volume and Open Interest 725,776 2,109,890 +9,727  
e-miNY Crude Oil(NYM)
Nov21 210927 74.150 75.750 74.150 75.450 +1.475 11,768 2,044 +810  
Dec21 210927 73.875 75.350 73.775 75.075 +1.475 751 903 +63  
Jan22 210927 73.600 74.750 73.600 74.525 +1.450 119 126 +31  
Feb22 210927 73.375 73.950 73.375 73.925 +1.450 45 48 +26  
Mar22 210927 73.000 73.325 73.000 73.325 +1.475 42 70 +36  
Apr22 210927 72.100 72.775 72.100 72.700 +1.450 5 63 +2  
May22 210927 71.000 72.100 71.000 72.100 +1.450 6 30 +0  
Jun22 210927 70.225 71.525 70.225 71.500 +1.475 0 105 +0  
Jul22 210927 69.775 70.850 69.775 70.850 +1.450 1 15 -1  
Aug22 210927 68.725 70.275 68.725 70.225 +1.450 0 5 +0  
Total Volume and Open Interest 12,739 3,564 +966  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210927 226.93 231.21 226.87 229.60 +2.89 27,152 54,316 -7,157 Hover/Click
Nov21 210927 226.56 230.99 226.50 229.31 +2.85 66,863 110,745 +7,903 Hover/Click
Dec21 210927 226.00 230.37 225.98 228.79 +2.93 38,751 77,781 +4,769 Hover/Click
Jan22 210927 225.19 229.18 225.19 227.89 +3.04 17,188 38,548 +495 Hover/Click
Feb22 210927 223.50 227.40 223.48 226.32 +3.17 9,400 24,245 +1,666 Hover/Click
Mar22 210927 221.31 225.25 221.31 224.27 +3.28 9,699 35,271 -6 Hover/Click
Apr22 210927 219.00 222.83 219.00 222.04 +3.34 2,809 11,338 -72 Hover/Click
May22 210927 220.26 221.18 220.18 220.46 +3.32 1,628 10,228 +407 Hover/Click
Jun22 210927 216.92 220.03 216.36 219.19 +3.26 7,530 27,651 -744 Hover/Click
Jul22 210927 218.20 219.28 217.81 218.53 +3.26 747 4,583 +105 Hover/Click
Aug22 210927 218.39 218.39 217.68 218.04 +3.27 220 3,124 +30 Hover/Click
Sep22 210927 217.86 218.14 217.33 217.70 +3.29 476 2,982 -27 Hover/Click
Oct22 210927 217.67 217.67 217.42 217.47 +3.30 246 2,953 +50 Hover/Click
Nov22 210927 216.85 217.17 216.77 217.17 +3.32 125 1,628 +13 Hover/Click
Total Volume and Open Interest 184,788 431,864 +8,201  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210927 218.74 222.86 218.37 222.37 +3.62 40,484 50,251 -8,130 Hover/Click
Nov21 210927 213.67 217.49 213.46 217.00 +3.23 91,060 132,300 +3,671 Hover/Click
Dec21 210927 210.30 213.79 209.84 213.34 +3.38 44,933 59,474 +1,416 Hover/Click
Jan22 210927 208.80 212.07 208.39 211.65 +3.43 15,140 25,732 -289 Hover/Click
Feb22 210927 208.63 211.63 208.63 211.26 +3.39 6,002 11,749 -255 Hover/Click
Mar22 210927 208.05 212.20 208.05 211.92 +3.38 3,029 16,273 +342 Hover/Click
Apr22 210927 222.78 223.48 222.09 223.14 +3.54 2,503 8,590 +364 Hover/Click
May22 210927 221.80 223.17 221.54 223.17 +3.64 2,643 6,805 +286 Hover/Click
Jun22 210927 219.68 222.10 219.59 221.78 +3.71 2,762 6,254 +44 Hover/Click
Jul22 210927 217.26 219.68 217.26 219.68 +3.75 759 3,488 +41 Hover/Click
Total Volume and Open Interest 210,316 329,792 -2,402  
e-miNY RBOB Gasoline(NYM)
Oct21 210927 218.80 222.37 218.80 222.37 +3.62 0 2 +0  
Nov21 210927 217.00 217.00 217.00 217.00 +3.23 1 1 +1  
Dec21 210927 213.34 213.34 213.34 213.34 +3.38        
Jan22 210927 211.65 211.65 211.65 211.65 +3.43        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Oct21 210927 5.191 5.851 5.176 5.706 +0.566 108,777 41,097 -15,699 Hover/Click
Nov21 210927 5.260 5.894 5.238 5.731 +0.531 80,224 275,144 +6,953 Hover/Click
Dec21 210927 5.373 5.996 5.355 5.839 +0.524 29,625 91,594 +292 Hover/Click
Jan22 210927 5.429 6.079 5.428 5.910 +0.519 30,350 157,533 +2,177 Hover/Click
Feb22 210927 5.336 5.952 5.320 5.798 +0.509 10,774 57,577 +72 Hover/Click
Mar22 210927 4.999 5.530 4.999 5.385 +0.436 18,859 122,995 +1,390 Hover/Click
Apr22 210927 3.936 4.116 3.930 4.107 +0.202 13,525 118,816 +659 Hover/Click
May22 210927 3.805 3.944 3.795 3.938 +0.163 9,871 117,435 +447 Hover/Click
Jun22 210927 3.840 3.970 3.840 3.967 +0.162 10,564 39,055 +1,784 Hover/Click
Jul22 210927 3.869 4.011 3.869 4.007 +0.160 7,709 36,300 +1,727 Hover/Click
Aug22 210927 3.898 4.013 3.898 4.010 +0.158 2,270 31,994 +34 Hover/Click
Sep22 210927 3.876 3.992 3.876 3.990 +0.159 1,844 34,452 -213 Hover/Click
Oct22 210927 3.904 4.022 3.904 4.018 +0.159 3,058 87,241 -48 Hover/Click
Nov22 210927 3.942 4.087 3.942 4.087 +0.159 350 32,302 +108 Hover/Click
Dec22 210927 4.120 4.234 4.120 4.234 +0.159 386 25,714 +45 Hover/Click
Jan23 210927 4.236 4.311 4.236 4.311 +0.154 853 22,756 +224 Hover/Click
Total Volume and Open Interest 334,773 1,378,874 +524  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210927 78.25 79.90 78.21 79.53 +1.44 226,594 230,819 -35,694 Hover/Click
Dec21 210927 77.61 79.05 77.35 78.72 +1.49 293,523 590,759 +29,438 Hover/Click
Jan22 210927 76.53 78.18 76.48 77.88 +1.52 103,847 269,410 +16,148 Hover/Click
Feb22 210927 75.73 77.37 75.73 77.10 +1.54 52,026 130,566 +2,032 Hover/Click
Mar22 210927 75.05 76.65 74.97 76.41 +1.55 49,797 143,808 +938 Hover/Click
Apr22 210927 74.49 76.01 74.32 75.78 +1.55 16,792 50,834 -1,909 Hover/Click
May22 210927 73.90 75.40 73.73 75.19 +1.54 12,436 52,770 -2,924 Hover/Click
Jun22 210927 73.34 74.84 73.16 74.63 +1.53 35,839 176,225 -3,504 Hover/Click
Jul22 210927 72.91 74.25 72.89 74.06 +1.51 4,152 51,341 +1,094 Hover/Click
Aug22 210927 73.53 73.53 73.53 73.53 +1.50 1,353 30,931 -153 Hover/Click
Sep22 210927 72.75 73.02 72.70 73.02 +1.50 2,994 44,575 +511 Hover/Click
Oct22 210927 72.32 72.55 72.32 72.52 +1.49 1,477 25,350 +266 Hover/Click
Nov22 210927 71.96 72.09 71.76 72.05 +1.49 347 26,796 -15 Hover/Click
Dec22 210927 70.30 71.76 70.11 71.59 +1.49 35,509 185,626 +552 Hover/Click
Total Volume and Open Interest 863,377 2,371,858 +10,801  
Gas Oil(ICE) Weekly Monthly
Oct21 210927 659.00 672.25 658.75 669.25 +14.00 115,606 138,116 -10,070 Hover/Click
Nov21 210927 657.00 671.00 657.00 668.25 +14.25 149,413 213,150 +964 Hover/Click
Dec21 210927 651.75 666.25 651.75 663.75 +14.75 103,388 217,869 +7,877 Hover/Click
Jan22 210927 647.75 662.00 647.75 659.75 +14.75 38,247 100,922 -771 Hover/Click
Feb22 210927 644.25 657.75 644.25 656.25 +15.00 25,758 37,143 +2,611 Hover/Click
Mar22 210927 641.00 653.50 641.00 652.00 +14.75 12,630 46,792 +955 Hover/Click
Apr22 210927 638.00 648.75 638.00 647.50 +14.50 5,481 15,157 +1,275 Hover/Click
May22 210927 634.00 644.75 634.00 643.25 +14.25 3,998 16,952 +1,137 Hover/Click
Jun22 210927 627.50 640.50 627.50 639.25 +14.25 14,836 63,608 +307 Hover/Click
Jul22 210927 625.75 638.00 625.75 636.75 +14.00 2,932 12,216 +149 Hover/Click
Total Volume and Open Interest 492,291 957,019 +4,481  
Ethanol(CBOT)
Oct21 210927 2.207 2.207 2.207 2.207 unch        
Nov21 210927 2.207 2.207 2.207 2.207 unch        
Dec21 210927 2.207 2.207 2.207 2.207 unch        
Jan22 210927 2.137 2.137 2.137 2.137 unch        
Feb22 210927 2.137 2.137 2.137 2.137 unch        
Mar22 210927 2.137 2.137 2.137 2.137 unch        
Apr22 210927 2.137 2.137 2.137 2.137 unch        
May22 210927 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 210927 74.10 75.75 74.10 75.45 +1.47 40,492 64,819 -1,393 Hover/Click
Dec21 210927 73.72 75.35 73.72 75.08 +1.47 48,694 113,969 +5,922 Hover/Click
Jan22 210927 73.92 74.76 73.69 74.53 +1.46 31,055 35,835 +1,416 Hover/Click
Feb22 210927 72.66 74.09 72.66 73.92 +1.45 15,437 15,806 +488 Hover/Click
Mar22 210927 72.88 73.48 72.72 73.32 +1.47 12,680 36,173 +2,408 Hover/Click
Apr22 210927 72.26 72.84 72.00 72.71 +1.47 3,605 11,692 -404 Hover/Click
May22 210927 71.49 72.18 71.49 72.10 +1.46 1,430 7,916 -102 Hover/Click
Jun22 210927 70.86 71.59 70.70 71.49 +1.47 8,605 54,293 -576 Hover/Click
Jul22 210927 70.35 70.86 70.06 70.86 +1.46 406 4,580 +48 Hover/Click
Aug22 210927 70.23 70.23 70.23 70.23 +1.45 207 5,046 -16 Hover/Click
Sep22 210927 69.62 69.62 69.62 69.62 +1.43 1,517 11,187 +804 Hover/Click
Oct22 210927 69.04 69.04 69.04 69.04 +1.41 145 5,767 -42 Hover/Click
Nov22 210927 68.52 68.52 68.52 68.52 +1.40 155 6,678 +85 Hover/Click
Dec22 210927 67.58 68.03 67.58 68.03 +1.40 5,892 82,245 -244 Hover/Click
Jan23 210927 67.48 67.48 67.48 67.48 +1.39 80 2,874 +0 Hover/Click
Feb23 210927 66.94 66.94 66.94 66.94 +1.38 47 1,718 -34 Hover/Click
Total Volume and Open Interest 173,260 539,436 +8,476  
US Dollar Index(ICE) Weekly Monthly
Dec21 210927 93.305 93.495 93.195 93.380 +0.045 24,798 47,170 +32 Hover/Click
Mar22 210927 93.175 93.400 93.135 93.320 +0.045 87 625 -6 Hover/Click
Jun22 210927 93.295 93.295 93.295 93.295 +0.050 1 8 +1 Hover/Click
Total Volume and Open Interest 24,886 47,803 +27  
Australian Dollar(CME) Weekly Monthly
Dec21 210927 72.63 72.97 72.52 72.89 +0.30 119,609 183,240 -1,419 Hover/Click
Mar22 210927 72.75 72.99 72.57 72.92 +0.29 131 99 +3 Hover/Click
Jun22 210927 72.94 72.94 72.94 72.94 +0.30 0 31 +0 Hover/Click
Total Volume and Open Interest 119,962 184,117 -1,375  
British Pound(CME) Weekly Monthly
Dec21 210927 136.68 137.30 136.59 137.10 +0.49 100,658 160,981 +2,890 Hover/Click
Mar22 210927 136.65 137.31 136.63 137.12 +0.49 15 589 +1 Hover/Click
Jun22 210927 137.05 137.14 137.05 137.05 +0.50 1 335 +0 Hover/Click
Total Volume and Open Interest 100,973 162,767 +2,859  
Canadian Dollar(CME) Weekly Monthly
Dec21 210927 79.00 79.30 78.91 79.22 +0.25 94,350 118,744 +2,833 Hover/Click
Mar22 210927 79.10 79.30 78.92 79.23 +0.25 56 1,399 +10 Hover/Click
Jun22 210927 79.04 79.26 79.02 79.20 +0.26 0 199 +0 Hover/Click
Sep22 210927 78.98 79.19 78.98 79.13 +0.25 0 146 +0 Hover/Click
Total Volume and Open Interest 94,708 121,398 +2,870  
Japanese Yen(CME) Weekly Monthly
Dec21 210927 90.36 90.52 90.08 90.13 -0.18 120,158 185,101 -5,257 Hover/Click
Mar22 210927 90.50 90.62 90.19 90.23 -0.18 18 546 -1 Hover/Click
Jun22 210927 90.31 90.60 90.31 90.31 -0.18 0 1 +0 Hover/Click
Total Volume and Open Interest 120,506 185,956 -5,257  
Swiss Franc(CME) Weekly Monthly
Dec21 210927 108.39 108.43 107.83 108.20 -0.10 28,606 56,117 -602 Hover/Click
Mar22 210927 108.56 108.68 108.12 108.48 -0.10 2 85 +0 Hover/Click
Jun22 210927 108.73 108.73 108.60 108.73 -0.10 1 25 +0 Hover/Click
Total Volume and Open Interest 28,609 56,236 -602  
EuroFX(CME) Weekly Monthly
Dec21 210927 117.35 117.43 117.01 117.17 -0.17 180,579 646,740 -35 Hover/Click
Mar22 210927 117.64 117.68 117.28 117.43 -0.17 279 12,816 +32 Hover/Click
Jun22 210927 117.68 117.82 117.59 117.65 -0.17 2 1,186 +0 Hover/Click
Total Volume and Open Interest 181,711 663,392 -127  
Mexican Peso(CME) Weekly Monthly
Dec21 210927 493.25 494.38 491.00 492.13 -0.75 53,483 172,459 +2,591 Hover/Click
Mar22 210927 485.50 487.75 484.75 485.63 -0.88 0 7 +0 Hover/Click
Total Volume and Open Interest 53,485 172,490 +2,591  
Brazilian Real(CME) Weekly Monthly
Oct21 210927 187.70 188.25 185.25 185.60 -1.55 5,769 20,633 -941  
Nov21 210927 187.20 187.35 184.50 184.80 -1.55 269 1,125 +95  
Dec21 210927 185.50 186.30 183.60 183.85 -1.50 3 787 +1 Hover/Click
Jan22 210927 182.65 185.00 182.60 182.65 -1.55        
Total Volume and Open Interest 6,041 22,545 -845  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 210927 161~000 161~080 159~270 160~220 -0~090 402,110 1,215,282 +7,630 Hover/Click
Mar22 210927 158~310 159~160 158~160 159~050 -0~090 10 10 +8 Hover/Click
Jun22 210927 159~050 159~050 159~050 159~050 -0~090       Hover/Click
Total Volume and Open Interest 402,120 1,215,292 +7,638  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 210927 132~025 132~055 131~195 131~255 -0~070 1,694,167 3,952,754 +31,848 Hover/Click
Mar22 210927 131~050 131~090 130~255 131~000 -0~070 213 225 +200 Hover/Click
Jun22 210927 130~250 130~250 130~250 130~250 -0~070       Hover/Click
Total Volume and Open Interest 1,694,380 3,952,979 +32,048  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210927 123~122 123~136 123~062 123~076 -0~032 5,348 8,571 +968 Hover/Click
Dec21 210927 122~270 122~292 122~204 122~226 -0~034 1,143,623 3,577,314 +20,992 Hover/Click
Mar22 210927 122~034 122~034 122~034 122~034 -0~034 12 22 +0 Hover/Click
Total Volume and Open Interest 1,148,983 3,585,907 +21,960  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210927 110~076 110~083 110~062 110~064 -0~004 3,040 7,112 -545 Hover/Click
Dec21 210927 110~006 110~010 109~313 109~317 -0~006 419,956 1,871,078 +1,691 Hover/Click
Mar22 210927 109~317 109~317 109~317 109~317 -0~006 0 1 +0 Hover/Click
Total Volume and Open Interest 422,996 1,878,191 +1,146  
Eurodollars(CME) Weekly Monthly
Dec21 210927 99.815 99.820 99.815 99.815 unch 103,665 1,131,111 -5,721  
Mar22 210927 99.845 99.855 99.845 99.845 unch 145,645 993,192 +3,471  
Jun22 210927 99.795 99.800 99.780 99.785 -0.010 208,463 814,804 +5,911  
Sep22 210927 99.665 99.675 99.655 99.660 -0.010 313,653 819,270 +20,127  
Dec22 210927 99.480 99.495 99.460 99.475 -0.005 519,585 1,040,348 +9,689  
Mar23 210927 99.345 99.360 99.325 99.335 -0.010 311,810 1,012,734 -10,991  
Jun23 210927 99.190 99.205 99.155 99.175 -0.015 277,033 765,484 -11,617  
Sep23 210927 98.960 98.980 98.930 98.945 -0.015 335,635 747,902 +25,773  
Dec23 210927 98.830 98.850 98.790 98.810 -0.015 584,072 1,129,376 +13,876  
Mar24 210927 98.705 98.725 98.665 98.685 -0.015 268,486 389,634 -13,571  
Jun24 210927 98.595 98.620 98.555 98.570 -0.020 260,369 394,980 +9,404  
Sep24 210927 98.500 98.525 98.455 98.470 -0.025 287,488 430,568 +48,915  
Dec24 210927 98.400 98.440 98.365 98.380 -0.030 418,283 963,215 +8,414  
Mar25 210927 98.360 98.385 98.305 98.320 -0.035 135,377 331,604 +3,830  
Jun25 210927 98.305 98.330 98.250 98.265 -0.035 114,799 188,818 -9,572  
Sep25 210927 98.250 98.280 98.195 98.215 -0.035 90,837 178,708 +96  
Dec25 210927 98.185 98.220 98.135 98.155 -0.040 87,421 176,022 +1,005  
Mar26 210927 98.160 98.180 98.095 98.120 -0.040 49,553 102,962 +2,058  
Total Volume and Open Interest 4,654,910 12,246,200 +104,314  
Ultra T-Bond(CBOT)
Sep21 210921 202~02 202~15 201~00 201~30 -0~07 14,953 6,093 -3,356  
Dec21 210927 195~00 195~13 192~24 194~18 -0~09 163,251 1,245,147 +3,610  
Mar22 210927 193~21 194~08 192~05 193~21 -0~09 2 2 +2  
Total Volume and Open Interest 163,253 1,245,149 +3,612  
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 210927 146~060 146~110 145~130 145~260 -0~095 323,237 1,424,634 -15,466  
Mar22 210927 145~170 145~170 145~170 145~170 -0~095        
Total Volume and Open Interest 323,237 1,424,634 -15,466  
30 Day Federal Funds(CBOT)
Sep21 210927 99.923 99.923 99.920 99.920 unch 522 98,464 -51  
Oct21 210927 99.920 99.923 99.918 99.920 unch 3,099 105,957 -324  
Nov21 210927 99.920 99.925 99.915 99.920 unch 7,858 104,382 -693  
Dec21 210927 99.920 99.920 99.920 99.920 unch 5,830 76,910 -192  
Jan22 210927 99.920 99.925 99.920 99.925 unch 1,541 104,209 +789  
Feb22 210927 99.920 99.920 99.920 99.920 unch 2,434 99,015 -322  
Total Volume and Open Interest 117,417 1,126,329 +7,353  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210927 151.63 151.67 151.50 151.58 -0.25 816 16,613 -123 Hover/Click
Mar22 210927 151.58 151.58 151.58 151.58 -0.25       Hover/Click
Jun22 210927 151.58 151.58 151.58 151.58 -0.25       Hover/Click
Total Volume and Open Interest 816 16,613 -123  
Euro-Buxl(EUREX)
Dec21 210927 204.70 205.22 202.84 204.24 unch 93,093 340,166 +3,481  
Mar22 210927 202.56 202.56 202.56 202.56 unch 61 52,183 +0  
Jun22 210927 201.34 201.34 201.34 201.34 unch        
Total Volume and Open Interest 93,154 392,349 +3,481  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210927 170.33 170.68 169.73 170.17 -0.13 905,531 1,636,552 +100,824 Hover/Click
Mar22 210927 172.29 172.29 171.70 171.88 -0.15 2,949 5,078 +2,677 Hover/Click
Jun22 210927 169.51 169.51 169.51 169.51 -0.13       Hover/Click
Total Volume and Open Interest 908,480 1,641,630 +103,501  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210927 135.04 135.11 134.85 134.97 -0.06 542,742 1,365,798 +63,273 Hover/Click
Mar22 210927 133.94 133.94 133.94 133.94 -0.06 0 16 +0 Hover/Click
Jun22 210927 134.77 134.77 134.77 134.77 -0.06       Hover/Click
Total Volume and Open Interest 542,742 1,365,814 +63,273  
Euro-Schatz(EUREX)
Dec21 210927 112.21 112.23 112.19 112.21 -0.01 380,829 1,325,317 +78,853  
Mar22 210927 112.21 112.21 112.21 112.21 -0.01        
Jun22 210927 112.82 112.82 112.82 112.82 -0.01        
Total Volume and Open Interest 380,829 1,325,317 +78,853  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210927 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 210927 100.520 100.520 100.520 100.520 +0.010 0 1,103 +0  
Total Volume and Open Interest 0 3,606 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210927 127~04 127~04 126~29 126~32 -0~07 0 293 +0 Hover/Click
Dec21 210927 126~07 126~09 125~23 125~30 -0~07 411,648 742,106 +8,341 Hover/Click
Total Volume and Open Interest 413,455 744,157 +10,092  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 210927 99.81 99.83 99.80 99.82 +0.01 240,891 605,352 +61,119  
Mar22 210927 99.57 99.58 99.55 99.57 +0.01 245,028 441,926 +12,735  
Jun22 210927 99.44 99.46 99.42 99.43 +0.01 125,279 289,719 +4,543  
Sep22 210927 99.33 99.35 99.31 99.32 -0.01 122,387 339,818 +602  
Dec22 210927 99.26 99.28 99.23 99.25 -0.01 198,810 507,740 +4,040  
Mar23 210927 99.21 99.22 99.18 99.21 -0.00 108,535 236,089 +1,473  
Total Volume and Open Interest 1,531,563 4,271,868 +86,200  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210927 100.535 100.540 100.535 100.535 unch 27,094 454,652 +1,067  
Mar22 210927 100.510 100.520 100.510 100.515 +0.005 49,165 296,133 +1,909  
Jun22 210927 100.490 100.495 100.485 100.485 unch 63,812 336,073 -2,566  
Total Volume and Open Interest 1,114,302 4,109,692 +51,800  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 210927 99.96 99.97 99.96 99.97 unch 1,451 123,504 -246  
Mar22 210927 99.93 99.94 99.92 99.94 +0.01 16,136 143,372 +5,837  
Jun22 210927 99.88 99.89 99.87 99.89 +0.01 8,194 173,163 +1,614  
Sep22 210927 99.79 99.80 99.78 99.80 unch 14,900 137,922 +3,796  
Dec22 210927 99.65 99.66 99.64 99.66 unch 13,870 108,996 +2,676  
Mar23 210927 99.52 99.53 99.50 99.52 unch 10,193 61,352 +3,069  
Jun23 210927 99.38 99.39 99.36 99.37 -0.01 7,991 46,195 +767  
Sep23 210927 99.25 99.26 99.23 99.25 -0.01 8,182 34,646 +4,921  
Dec23 210927 99.10 99.10 99.09 99.10 -0.01 126 2,389 -30  
Mar24 210927 98.97 98.97 98.97 98.97 -0.01 0 422 +0  
Total Volume and Open Interest 81,043 832,152 +22,404  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210927 98.57 98.61 98.55 98.57 unch 146,112 1,267,529 +22,496  
Mar22 210927 98.57 98.57 98.57 98.57 unch        
Total Volume and Open Interest 146,112 1,267,529 +22,496  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210927 99.56 99.57 99.54 99.56 unch 100,793 780,639 +16,011  
Mar22 210927 99.56 99.56 99.56 99.56 unch        
Total Volume and Open Interest 100,793 780,639 +16,011  
Gold(CMX) Weekly Monthly
Oct21 210927 1750.0 1758.7 1744.1 1750.0 +0.3 6,343 30,721 -671 Hover/Click
Dec21 210927 1751.8 1760.9 1744.7 1752.0 +0.3 172,348 400,937 +1,435 Hover/Click
Feb22 210927 1754.2 1762.6 1747.5 1754.0 +0.2 2,849 35,813 +908 Hover/Click
Apr22 210927 1762.3 1762.8 1748.6 1755.6 +0.2 485 12,697 -1 Hover/Click
Jun22 210927 1763.3 1765.0 1752.4 1757.0 +0.1 399 7,908 +141 Hover/Click
Aug22 210927 1759.2 1763.7 1755.8 1758.4 +0.1 83 1,954 -49 Hover/Click
Oct22 210927 1759.8 1759.8 1759.8 1759.8 +0.1 65 1,023 +28 Hover/Click
Dec22 210927 1761.3 1761.3 1761.3 1761.3 +0.3 188 2,972 +86 Hover/Click
Feb23 210927 1764.3 1764.3 1764.3 1764.3 +0.3       Hover/Click
Apr23 210927 1767.5 1767.5 1767.5 1767.5 +0.3       Hover/Click
Jun23 210927 1770.7 1770.7 1770.7 1770.7 +0.3 0 9 +0 Hover/Click
Total Volume and Open Interest 182,893 494,617 +1,852  
Silver(CMX) Weekly Monthly
Sep21 210927 2260.5 2373.5 2260.5 2265.7 +26.9 3 294 -1 Hover/Click
Dec21 210927 2239.5 2286.5 2239.0 2269.4 +26.9 51,985 125,651 -1,651 Hover/Click
Mar22 210927 2245.5 2290.5 2244.0 2274.2 +26.9 858 10,802 +110 Hover/Click
May22 210927 2255.0 2291.5 2255.0 2277.2 +26.8 69 2,693 -29 Hover/Click
Jul22 210927 2277.0 2290.5 2277.0 2280.3 +27.0 13 683 +5 Hover/Click
Sep22 210927 2270.0 2296.5 2270.0 2282.6 +26.8 12 512 +2 Hover/Click
Dec22 210927 2288.5 2288.5 2288.5 2288.5 +26.8 2 233 +0 Hover/Click
Total Volume and Open Interest 53,571 144,047 -1,490  
Platinum(NYMEX) Weekly Monthly
Oct21 210927 984.9 1000.3 977.2 981.6 +1.7 31,675 26,993 -8,422 Hover/Click
Jan22 210927 981.0 996.5 972.6 977.8 +1.5 13,615 40,707 +3,782 Hover/Click
Apr22 210927 979.2 995.6 975.4 978.7 +1.1 306 770 +16 Hover/Click
Jul22 210927 990.0 990.0 980.3 980.3 +0.8 91 116 +6 Hover/Click
Total Volume and Open Interest 45,783 68,800 -4,615  
Palladium(NYMEX) Weekly Monthly
Sep21 210927 1947.70 1947.70 1947.70 1947.70 -3.40 0 4 +0 Hover/Click
Dec21 210927 1958.00 1977.50 1921.50 1947.70 -3.40 2,776 8,546 -59 Hover/Click
Mar22 210927 1958.00 1977.50 1931.50 1951.40 -3.30 41 430 -5 Hover/Click
Total Volume and Open Interest 2,826 8,983 -68  
Copper(CMX) Weekly Monthly
Sep21 210927 430.45 430.50 426.15 429.35 +0.60 540 1,236 -156 Hover/Click
Dec21 210927 429.25 431.75 425.50 428.95 +0.40 67,390 111,319 -4,192 Hover/Click
Mar22 210927 427.75 430.10 424.20 427.40 -0.20 4,751 42,783 -150 Hover/Click
May22 210927 428.85 428.95 423.30 426.35 -0.40 1,079 14,510 -40 Hover/Click
Jul22 210927 423.20 427.00 422.35 425.35 -0.55 243 4,019 +22 Hover/Click
Total Volume and Open Interest 74,713 186,127 -4,532  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 210927 34696 34934 34652 34743 +69 217,014 98,229 +2,627 Hover/Click
Mar22 210927 34650 34830 34560 34646 +73 208 306 +25 Hover/Click
Jun22 210927 34532 34532 34532 34532 +69 0 1 +0 Hover/Click
Sep22 210927 34416 34416 34416 34416 +70       Hover/Click
Total Volume and Open Interest 217,222 98,536 +2,652  
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 210927 4446.00 4472.00 4425.00 4433.00 -12.75 1,767,853 2,389,310 -11,302 Hover/Click
Mar22 210927 4441.00 4464.00 4418.25 4425.50 -12.75 2,996 7,286 +1,481 Hover/Click
Jun22 210927 4436.00 4453.00 4409.00 4415.50 -12.50 28 46,009 -3 Hover/Click
Sep22 210927 4408.50 4408.50 4408.50 4408.50 -10.50 0 21 +0 Hover/Click
Total Volume and Open Interest 1,770,877 2,443,357 -9,824  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 210927 15319.00 15399.25 15084.00 15194.75 -124.00 601,005 221,519 -115 Hover/Click
Mar22 210927 15324.00 15402.50 15089.50 15197.25 -122.75 848 653 -5 Hover/Click
Jun22 210927 15175.00 15376.00 15093.25 15178.25 -129.75 0 6 +0 Hover/Click
Total Volume and Open Interest 601,853 222,182 -120  
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 210927 2691.60 2731.40 2686.20 2716.00 +25.00 12,437 42,750 -765 Hover/Click
Mar22 210927 2725.00 2725.00 2725.00 2725.00 +25.00       Hover/Click
Total Volume and Open Interest 12,437 42,750 -765  
Volatility Index(CBOE)
Sep21 210915 19.50 19.83 18.95 19.79 +0.07 77,782 31,705 -16,810  
Oct21 210927 19.75 20.38 19.30 20.11 +0.29 100,421 147,211 -2,717  
Nov21 210927 21.50 21.85 21.12 21.68 +0.03 55,606 75,904 +5,687  
Dec21 210927 22.20 22.50 21.90 22.44 +0.03 20,566 40,878 -1,555  
Total Volume and Open Interest 195,748 313,621 +1,866  
S & P 600(CME)
Sep21 210917 1333.85 1333.85 1333.85 1333.85 +4.15        
Dec21 210927 1370.60 1370.60 1370.60 1370.60 +24.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 210927 2245.90 2290.80 2241.90 2277.00 +33.00 205,646 431,758 +111 Hover/Click
Mar22 210927 2244.60 2287.30 2240.20 2274.20 +33.20 47 80 +1 Hover/Click
Jun22 210927 2267.50 2267.50 2267.50 2267.50 +33.00       Hover/Click
Total Volume and Open Interest 205,693 431,838 +112  
Nikkei 225(CME)
Dec21 210927 30085 30280 30015 30105 +20 7,007 22,743 +169  
Mar22 210927 30065 30225 30025 30065 +20 5 4 +1  
Total Volume and Open Interest 7,012 22,747 +170  
Nikkei 225(SGX) Weekly Monthly
Dec21 210927 30095 30230 29875 30070 -75 20,011 109,938 -120  
Mar22 210927 29930 30075 29930 30030 +170 8 631 +7  
Jun22 210927 29835 29835 29835 29835 +170 0 3,026 +0  
Total Volume and Open Interest 52,461 137,393 +1,626  
Nikkei 225 Mini(JPX)
Dec21 210927 30070 30235 30025 30080 -70 959,563 253,125 +35,967  
Mar22 210927 29975 30175 29825 30030 +340 10,426 9,536 +939  
Jun22 210927 29710 29945 29600 29800 +320 271 1,159 +129  
Total Volume and Open Interest 467,727 300,232 +21,343  
Nikkei 225(JPX)
Dec21 210927 30070 30230 30020 30080 -70 61,485 228,024 -1,360  
Mar22 210927 30020 30170 29980 30030 -60 747 9,390 +103  
Jun22 210927 29820 29820 29800 29800 -70 22 5,238 +211  
Total Volume and Open Interest 62,257 288,258 -869  
Nikkei 225(CME) Yen
Dec21 210927 30035 30235 29960 30055 +20 37,976 52,335 +986  
Mar22 210927 29995 30140 29925 29995 +15 6 13 -3  
Jun22 210927 29790 29790 29790 29790 +15        
Total Volume and Open Interest 37,982 52,351 +983  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210927 30060 30060 30060 30060 +20        
Mar22 210927 30000 30000 30000 30000 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 210927 6679.0 6691.5 6631.0 6642.5 +13.5 61,263 282,572 -9,274  
Nov21 210927 6673.0 6673.5 6636.5 6636.5 +13.5 21 4 -4  
Dec21 210927 6666.0 6666.0 6622.0 6626.0 +13.5 56 33,847 -4  
Mar22 210927 6608.0 6608.0 6608.0 6608.0 +13.5        
Jun22 210927 6469.0 6469.0 6469.0 6469.0 +13.5        
Sep22 210927 6447.5 6447.5 6447.5 6447.5 +13.5        
Total Volume and Open Interest 61,340 325,928 -9,282  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210927 24179 24490 23920 24168 unch 135,027 105,856 -2,252  
Oct21 210927 24174 24475 23910 24152 -2 6,824 6,151 +3,427  
Total Volume and Open Interest 142,281 119,103 +1,126  
DAX(EUREX) Weekly Monthly
Dec21 210927 15536.0 15699.0 15531.0 15563.0 +62.0 70,665 70,679 -1,959  
Mar22 210927 15551.0 15674.0 15445.0 15547.0 +63.0 46 122 -9  
Jun22 210927 15563.0 15563.0 15563.0 15563.0 +61.0 0 2 +0  
Total Volume and Open Interest 70,711 70,803 -1,968  
Mini-DAX(EUREX)
Sep21 210917 15690.0 15789.0 15594.0 15637.0 -23.0 52,229 13,656 -7,148  
Dec21 210927 15542.0 15701.0 15531.0 15563.0 +62.0 56,990 18,340 -579  
Mar22 210927 15640.0 15673.0 15525.0 15547.0 +63.0 42 69 +7  
Total Volume and Open Interest 57,032 18,409 -572  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210917 4188 4216 4170 4170 -1 1,197,592 1,581,048 -878,264  
Dec21 210927 4146 4180 4138 4147 +11 658,815 3,068,482 -26,113  
Mar22 210927 4148 4152 4128 4131 +11 1,215 23,767 +987  
Total Volume and Open Interest 663,034 3,112,780 -22,562  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210917 12092 12128 12080 12119 +89 68,732 91,424 -62,395  
Dec21 210927 11851 11870 11649 11697 -111 27,060 126,710 +1,495  
Mar22 210927 11736 11736 11574 11578 -111 0 203 -2  
Total Volume and Open Interest 27,060 126,916 +1,493  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 210927 7043.00 7097.50 7010.50 7032.00 +11.50 100,951 600,249 -2,875  
Mar22 210927 6962.00 6962.00 6962.00 6962.00 +11.50 1 110 -1  
Jun22 210927 6899.50 6899.50 6899.50 6899.50 +11.50 0 18 +0  
Total Volume and Open Interest 100,952 600,377 -2,876  
SPI 200(SFE) Weekly Monthly
Dec21 210927 7293.0 7390.0 7271.0 7353.0 +51.0 41,862 269,599 -1,226  
Mar22 210927 7274.0 7274.0 7274.0 7274.0 +51.0 0 267 +0  
Jun22 210927 7274.0 7274.0 7274.0 7274.0 +51.0        
Total Volume and Open Interest 41,879 270,038 -1,234  
FTSE MIB(ISE)
Dec21 210927 25870.00 25920.00 25705.00 25837.00 +161.00 18,452 89,421 +1,188  
Mar22 210927 25715.00 25770.00 25660.00 25727.00 +161.00 14 47 +11  
Jun22 210927 25337.00 25337.00 25337.00 25337.00 +161.00        
Total Volume and Open Interest 18,466 89,468 +1,199  
KOSPI 200(KFE)
Dec21 210927 408.30 412.75 408.30 410.70 +1.45 267,419 251,407 -325  
Mar22 210927 404.95 408.65 404.75 406.60 +0.85 553 7,449 -356  
Jun22 210927 408.15 408.15 408.15 408.15 +1.45 0 6,272 +0  
Total Volume and Open Interest 267,972 277,208 -681  
GSCI(CME) Weekly Monthly
Oct21 210927 556.45 560.50 556.45 558.00 +10.55 13 1,631 +5  
Nov21 210927 556.65 556.65 556.65 556.65 +10.55        
Dec21 210927 554.65 554.65 554.65 554.65 +6.55        
Total Volume and Open Interest 13 1,631 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!