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 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210928 1286.75 1287.00 1275.00 1277.00 -10.50 70,612 321,175 -597 Hover/Click
Jan22 210928 1296.75 1296.75 1284.75 1287.00 -10.50 23,358 108,895 +3,977 Hover/Click
Mar22 210928 1301.75 1301.75 1290.75 1292.50 -10.25 10,242 104,698 -182 Hover/Click
May22 210928 1307.25 1307.25 1296.50 1298.25 -10.50 4,503 58,051 +719 Hover/Click
Jul22 210928 1310.75 1310.75 1298.50 1300.50 -10.25 1,951 36,820 +320 Hover/Click
Aug22 210928 1295.75 1299.75 1290.00 1291.75 -10.00 61 2,872 +5 Hover/Click
Sep22 210928 1270.00 1273.00 1263.25 1264.50 -10.75 65 4,751 +7 Hover/Click
Nov22 210928 1260.00 1260.00 1249.00 1251.25 -9.50 2,083 25,115 +308 Hover/Click
Jan23 210928 1254.75 1254.75 1250.00 1251.50 -9.75 41 1,894 +25 Hover/Click
Mar23 210928 1239.00 1239.00 1232.00 1233.50 -9.50 77 3,019 +23 Hover/Click
May23 210928 1228.25 1229.75 1228.25 1229.75 -9.25 41 688 -1 Hover/Click
Jul23 210928 1230.25 1230.25 1230.25 1230.25 -9.50 25 191 +6 Hover/Click
Aug23 210928 1223.25 1223.25 1223.25 1223.25 -9.50 0 1 +0 Hover/Click
Sep23 210928 1187.25 1187.25 1187.25 1187.25 -9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 113,073 668,810 +4,608  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210928 337.10 338.40 335.20 337.30 unch 19,624 28,358 -3,043 Hover/Click
Dec21 210928 339.70 340.80 337.80 339.50 -0.50 39,977 168,430 +3,177 Hover/Click
Jan22 210928 342.30 343.00 340.20 341.80 -0.50 9,680 49,811 +1,600 Hover/Click
Mar22 210928 344.80 345.30 342.60 344.00 -1.00 5,048 52,611 +608 Hover/Click
May22 210928 348.00 348.30 345.90 346.80 -1.40 2,510 27,237 +109 Hover/Click
Jul22 210928 350.70 351.30 348.90 349.70 -1.50 1,452 20,731 -59 Hover/Click
Aug22 210928 350.00 351.00 348.70 349.80 -1.10 315 4,753 +87 Hover/Click
Sep22 210928 348.40 348.90 346.70 348.20 -0.60 491 4,315 -70 Hover/Click
Oct22 210928 344.20 344.70 342.60 344.10 +0.10 120 3,361 +30 Hover/Click
Dec22 210928 344.70 345.30 343.10 344.60 unch 458 7,281 +79 Hover/Click
Total Volume and Open Interest 79,770 368,620 +2,548  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210928 58.35 58.55 57.56 57.77 -0.53 14,335 22,000 -3,372 Hover/Click
Dec21 210928 58.11 58.32 57.29 57.46 -0.65 46,984 158,210 +1,797 Hover/Click
Jan22 210928 58.17 58.35 57.32 57.50 -0.67 9,914 49,724 +1,697 Hover/Click
Mar22 210928 58.10 58.21 57.23 57.41 -0.69 7,752 53,599 +742 Hover/Click
May22 210928 57.95 58.00 57.04 57.21 -0.74 4,836 43,791 +698 Hover/Click
Jul22 210928 57.70 57.70 56.76 56.94 -0.77 2,991 34,197 +799 Hover/Click
Aug22 210928 57.02 57.14 56.25 56.45 -0.81 288 4,190 +27 Hover/Click
Sep22 210928 56.20 56.62 55.72 55.88 -0.83 557 3,271 +25 Hover/Click
Oct22 210928 55.74 56.01 55.16 55.27 -0.85 329 4,203 -29 Hover/Click
Dec22 210928 55.65 55.81 54.84 55.01 -0.85 582 13,021 +98 Hover/Click
Total Volume and Open Interest 88,616 390,114 +2,483  
Canola(WCE) Weekly Monthly
Nov21 210928 879.4 892.6 875.7 885.7 +2.1 8,359 72,627 -505 Hover/Click
Jan22 210928 871.3 883.1 866.8 875.0 -0.7 9,341 69,586 +2,229 Hover/Click
Mar22 210928 861.5 873.5 859.1 865.2 -2.0 3,570 38,170 +1,229 Hover/Click
May22 210928 842.6 855.2 842.2 844.5 -6.0 972 13,637 +257 Hover/Click
Jul22 210928 822.1 830.2 816.0 818.4 -8.5 239 9,833 +104 Hover/Click
Total Volume and Open Interest 22,772 207,296 +3,529  
Corn(CBOT) Weekly Monthly
Dec21 210928 538.75 541.75 532.00 532.50 -7.00 95,990 706,502 -2,741 Hover/Click
Mar22 210928 546.25 549.00 540.25 540.50 -6.50 18,910 258,628 +1,548 Hover/Click
May22 210928 551.25 553.25 545.25 545.75 -6.00 7,468 160,885 +423 Hover/Click
Jul22 210928 550.25 552.25 545.25 545.50 -5.75 6,631 115,400 +647 Hover/Click
Sep22 210928 522.75 525.50 519.75 521.00 -2.00 1,256 38,939 +188 Hover/Click
Dec22 210928 517.50 521.00 514.00 515.25 -2.75 4,386 90,272 +171 Hover/Click
Mar23 210928 524.25 527.75 521.25 522.25 -2.50 120 4,227 -7 Hover/Click
May23 210928 527.00 530.50 524.50 525.50 -2.25 1 452 +0 Hover/Click
Jul23 210928 530.00 532.25 526.00 527.00 -2.25 48 2,052 +15 Hover/Click
Sep23 210928 485.75 485.75 485.75 485.75 -0.75 2 148 +0 Hover/Click
Total Volume and Open Interest 134,918 1,382,912 +260  
Wheat(CBOT) Weekly Monthly
Dec21 210928 722.00 726.75 706.00 706.50 -15.75 46,804 199,915 +3,226 Hover/Click
Mar22 210928 733.25 738.50 718.50 719.00 -14.75 10,945 72,979 +336 Hover/Click
May22 210928 737.25 742.25 723.25 723.75 -14.00 5,332 30,590 -113 Hover/Click
Jul22 210928 716.25 719.50 703.50 703.75 -14.75 3,176 31,331 +265 Hover/Click
Sep22 210928 715.75 719.75 705.00 705.25 -14.00 504 4,752 +49 Hover/Click
Dec22 210928 718.00 724.50 710.25 710.75 -13.00 930 14,173 +205 Hover/Click
Total Volume and Open Interest 67,937 358,083 +3,958  
Wheat(KCBT) Weekly Monthly
Dec21 210928 719.25 725.50 703.00 705.00 -15.75 18,900 129,591 -463 Hover/Click
Mar22 210928 727.25 733.00 711.50 713.50 -15.00 4,290 57,907 -148 Hover/Click
May22 210928 731.25 736.50 715.75 717.25 -15.25 2,346 16,809 +337 Hover/Click
Jul22 210928 718.00 720.25 704.00 705.25 -14.00 956 13,709 +150 Hover/Click
Sep22 210928 720.00 721.50 706.25 707.50 -13.00 148 1,979 +30 Hover/Click
Dec22 210928 724.00 728.25 713.50 715.25 -13.00 246 3,409 +75 Hover/Click
Mar23 210928 729.00 729.00 716.50 716.50 -13.00 23 296 +7 Hover/Click
Total Volume and Open Interest 26,926 224,092 -7  
Wheat(MGE) Weekly Monthly
Dec21 210928 920.00 924.00 903.50 907.25 -14.25 2,675 47,398 +270 Hover/Click
Mar22 210928 905.00 909.50 890.50 894.50 -12.75 601 16,762 +113 Hover/Click
May22 210928 891.25 894.50 879.25 881.50 -11.50 189 4,622 -65 Hover/Click
Jul22 210928 876.75 877.25 865.00 865.00 -11.00 270 2,279 +139 Hover/Click
Sep22 210928 793.25 793.25 781.50 783.50 -9.75 158 1,539 -58 Hover/Click
Dec22 210928 777.00 781.00 777.00 781.00 -7.50 81 494 +0 Hover/Click
Total Volume and Open Interest 3,974 73,094 +399  
Oats(CBOT) Weekly Monthly
Dec21 210928 586.00 594.50 579.00 583.25 -3.75 1,092 3,872 +104 Hover/Click
Mar22 210928 575.00 583.25 572.75 574.75 -2.75 119 568 +35 Hover/Click
May22 210928 568.25 572.00 566.75 566.75 -1.50 33 143 +1 Hover/Click
Jul22 210928 551.50 551.50 551.50 551.50 -0.25 11 68 +7 Hover/Click
Total Volume and Open Interest 1,272 4,729 +158  
Rough Rice(CBOT) Weekly Monthly
Nov21 210928 13.94 14.00 13.76 13.93 -0.06 460 7,976 +104 Hover/Click
Jan22 210928 14.10 14.18 14.03 14.13 -0.07 22 396 -3 Hover/Click
Mar22 210928 14.19 14.31 14.19 14.31 -0.02 22 328 +17 Hover/Click
May22 210928 14.25 14.38 14.18 14.38 -0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 504 8,702 +118  
Live Cattle(CME) Weekly Monthly
Oct21 210928 122.400 122.480 121.830 122.000 -0.400 6,940 30,928 -2,194 Hover/Click
Dec21 210928 127.750 127.900 127.135 127.500 -0.300 14,924 128,290 +1,102 Hover/Click
Feb22 210928 132.300 132.630 131.825 132.325 -0.075 7,060 54,681 +461 Hover/Click
Apr22 210928 135.600 136.050 135.350 135.935 +0.055 6,479 52,396 +1,315 Hover/Click
Jun22 210928 130.185 130.825 130.130 130.550 -0.025 3,219 19,568 +322 Hover/Click
Aug22 210928 128.685 129.485 128.685 129.250 +0.150 341 4,728 +8 Hover/Click
Total Volume and Open Interest 39,127 292,884 +1,039  
Feeder Cattle(CME) Weekly Monthly
Sep21 210928 154.250 154.650 154.050 154.400 +0.150 567 1,124 -176 Hover/Click
Oct21 210928 154.300 156.250 154.130 156.130 +1.345 3,498 6,414 -570 Hover/Click
Nov21 210928 155.035 157.150 155.000 157.050 +1.470 4,668 16,264 +447 Hover/Click
Jan22 210928 156.450 158.100 156.450 157.985 +0.905 2,302 9,561 +90 Hover/Click
Mar22 210928 157.500 159.200 157.500 159.035 +0.800 825 4,344 +162 Hover/Click
Apr22 210928 160.400 162.330 160.380 162.150 +0.865 263 1,358 +1 Hover/Click
May22 210928 162.600 165.000 162.600 164.830 +1.230 193 1,382 -6 Hover/Click
Total Volume and Open Interest 12,394 40,910 -25  
Lean Hogs(CME) Weekly Monthly
Oct21 210928 90.550 92.000 89.830 91.680 +1.430 7,099 28,673 -1,281 Hover/Click
Dec21 210928 81.700 83.980 81.080 83.580 +2.030 17,568 98,375 -4 Hover/Click
Feb22 210928 84.500 86.250 84.030 86.000 +1.570 6,163 41,524 -325 Hover/Click
Apr22 210928 87.250 88.650 87.050 88.580 +1.230 3,557 36,228 +466 Hover/Click
May22 210928 90.500 92.050 90.500 91.930 +0.800 16 960 +0  
Jun22 210928 94.980 95.950 94.750 95.850 +0.750 1,211 19,110 +96 Hover/Click
Jul22 210928 94.330 95.100 94.180 95.000 +0.500 471 5,322 +28 Hover/Click
Aug22 210928 92.380 93.050 92.150 92.980 +0.480 223 3,472 +60 Hover/Click
Total Volume and Open Interest 36,413 234,959 -923  
Class III Milk(CME) Weekly Monthly
Sep21 210928 16.53 16.53 16.53 16.53 -0.01 81 3,935 +28 Hover/Click
Oct21 210928 17.55 17.71 17.55 17.64 +0.13 357 4,696 -197 Hover/Click
Nov21 210928 17.30 17.54 17.28 17.54 +0.26 538 5,345 +282 Hover/Click
Dec21 210928 17.31 17.40 17.25 17.37 +0.03 124 2,925 +40 Hover/Click
Jan22 210928 17.38 17.44 17.38 17.43 +0.06 35 1,800 +31 Hover/Click
Feb22 210928 17.47 17.50 17.46 17.46 +0.04 6 1,440 +5 Hover/Click
Mar22 210928 17.49 17.57 17.49 17.57 +0.06 4 1,288 +2 Hover/Click
Apr22 210928 17.62 17.62 17.59 17.62 +0.06 0 765 +0 Hover/Click
May22 210928 17.73 17.75 17.71 17.71 +0.04 2 802 +0 Hover/Click
Jun22 210928 17.79 17.79 17.77 17.78 +0.05 20 686 +0 Hover/Click
Jul22 210928 17.85 17.85 17.84 17.84 +0.04 0 384 +0 Hover/Click
Aug22 210928 17.88 17.88 17.88 17.88 +0.01 5 362 +5 Hover/Click
Sep22 210928 17.95 17.95 17.95 17.95 +0.01 1 294 +0 Hover/Click
Total Volume and Open Interest 1,200 25,378 +205  
Cocoa(ICE) Weekly Monthly
Dec21 210928 2545 2584 2537 2555 +9 16,078 95,047 -902 Hover/Click
Mar22 210928 2577 2608 2567 2585 +9 7,207 57,950 +105 Hover/Click
May22 210928 2587 2611 2574 2589 +5 3,393 29,419 -333 Hover/Click
Jul22 210928 2582 2605 2571 2584 +3 1,273 15,682 +85 Hover/Click
Sep22 210928 2576 2593 2563 2575 +2 1,039 13,036 -265 Hover/Click
Dec22 210928 2572 2582 2554 2568 +1 1,153 15,941 +181 Hover/Click
Mar23 210928 2561 2580 2561 2564 unch 867 8,123 +734 Hover/Click
Total Volume and Open Interest 31,078 236,527 -332  
Coffee "C"(ICE) Weekly Monthly
Dec21 210928 194.05 199.00 192.50 198.60 +4.95 17,232 130,295 -1,404 Hover/Click
Mar22 210928 196.70 201.85 195.35 201.45 +5.00 5,943 69,994 +43 Hover/Click
May22 210928 197.60 202.90 196.70 202.60 +5.05 3,981 44,921 +346 Hover/Click
Jul22 210928 198.15 203.50 197.25 203.20 +5.10 1,864 14,927 +408 Hover/Click
Sep22 210928 199.10 203.85 197.80 203.55 +5.10 677 9,024 +80 Hover/Click
Dec22 210928 198.35 204.15 198.35 204.00 +5.10 338 13,992 +54 Hover/Click
Total Volume and Open Interest 30,177 291,696 -425  
Orange Juice(ICE) Weekly Monthly
Nov21 210928 138.20 138.75 131.10 133.50 -4.70 313 10,234 -17 Hover/Click
Jan22 210928 140.20 140.60 133.90 136.10 -4.50 12 888 +2 Hover/Click
Mar22 210928 143.20 143.20 136.00 137.85 -4.25 6 446 +1 Hover/Click
May22 210928 140.50 140.50 139.05 139.05 -4.05 2 59 +0 Hover/Click
Jul22 210928 140.55 140.55 140.55 140.55 -4.05 1 1 +1 Hover/Click
Sep22 210928 142.30 142.30 142.30 142.30 -4.05       Hover/Click
Total Volume and Open Interest 334 11,628 -13  
Sugar #11(ICE) Weekly Monthly
Oct21 210928 18.76 19.05 18.49 18.98 +0.25 29,316 49,024 -16,676 Hover/Click
Mar22 210928 19.66 19.91 19.45 19.84 +0.16 39,826 414,877 +4,008 Hover/Click
May22 210928 19.18 19.36 19.04 19.30 +0.12 8,203 154,995 -100 Hover/Click
Jul22 210928 18.57 18.71 18.48 18.64 +0.07 4,643 108,130 -447 Hover/Click
Oct22 210928 18.20 18.39 18.13 18.28 +0.03 2,225 92,003 +477 Hover/Click
Mar23 210928 18.09 18.31 17.99 18.13 -0.01 954 39,091 -2 Hover/Click
May23 210928 17.19 17.30 16.98 17.09 -0.07 532 16,478 +200 Hover/Click
Jul23 210928 16.47 16.54 16.24 16.34 -0.09 390 19,974 -91 Hover/Click
Total Volume and Open Interest 86,956 919,749 -12,151  
London Cocoa(LCE) Weekly Monthly
Dec21 210928 1765 1804 1763 1794 +28 7,595 79,915 -1,466 Hover/Click
Mar22 210928 1772 1806 1771 1793 +21 6,601 75,083 -3 Hover/Click
May22 210928 1767 1797 1767 1784 +16 3,424 39,354 -143 Hover/Click
Jul22 210928 1752 1776 1752 1766 +13 1,439 25,941 +331 Hover/Click
Sep22 210928 1740 1753 1737 1744 +12 1,301 33,694 +476 Hover/Click
Dec22 210928 1720 1739 1720 1730 +9 1,390 20,355 +395 Hover/Click
Mar23 210928 1728 1735 1724 1724 +7 1,073 7,153 +713 Hover/Click
Total Volume and Open Interest 23,203 283,055 +544  
London Sugar(LCE) Weekly Monthly
Dec21 210928 501.00 511.60 499.40 509.80 +7.40 2,644 27,197 -1,150 Hover/Click
Mar22 210928 505.50 511.90 502.10 511.20 +4.90 1,252 23,699 +283 Hover/Click
May22 210928 501.50 506.60 499.00 504.50 +2.50 154 9,394 +92 Hover/Click
Aug22 210928 492.70 497.10 491.60 494.60 +1.50 100 6,510 -1 Hover/Click
Oct22 210928 485.00 488.20 483.70 485.70 +0.60 97 3,514 -4 Hover/Click
Total Volume and Open Interest 4,289 71,409 -796  
Cotton(ICE) Weekly Monthly
Oct21 210928 100.91 100.91 100.91 100.91 +2.00 3 49 -115 Hover/Click
Dec21 210928 98.00 101.55 97.60 100.03 +1.98 40,664 138,306 +4,650 Hover/Click
Mar22 210928 96.77 99.83 96.58 98.70 +1.88 12,358 72,224 +1,552 Hover/Click
May22 210928 95.66 98.75 95.56 97.81 +2.02 4,421 21,681 +529 Hover/Click
Jul22 210928 93.35 95.83 93.35 95.49 +1.96 2,524 16,578 +678 Hover/Click
Oct22 210928 86.03 88.20 86.03 88.03 +1.06 4 5 +0 Hover/Click
Total Volume and Open Interest 62,536 271,571 +8,283  
Lumber(CME) Weekly Monthly
Nov21 210928 634.0 642.0 603.5 615.7 -26.3 230 1,408 +55  
Jan22 210928 649.0 651.0 624.6 637.9 -19.1 18 278 -6  
Mar22 210928 648.2 648.2 648.2 648.2 -19.1 0 30 +0  
May22 210928 659.0 659.0 659.0 659.0 -19.1 0 19 +0  
Jul22 210928 661.1 661.1 661.1 661.1 -19.1 0 2 +0  
Sep22 210928 661.1 661.1 661.1 661.1 -19.1        
Nov22 210928 661.1 661.1 661.1 661.1 -19.1        
Total Volume and Open Interest 248 1,737 +49  
Crude Oil(NYM) Weekly Monthly
Nov21 210928 75.43 76.67 74.24 75.29 -0.16 403,405 465,669 +7,720 Hover/Click
Dec21 210928 75.05 76.26 73.86 74.90 -0.18 185,625 330,475 +9,238 Hover/Click
Jan22 210928 74.45 75.67 73.31 74.33 -0.20 78,545 138,638 -1,399 Hover/Click
Feb22 210928 73.87 75.01 72.78 73.70 -0.22 27,262 84,924 +3,699 Hover/Click
Mar22 210928 73.17 74.41 72.12 73.09 -0.23 43,467 115,826 +3,179 Hover/Click
Apr22 210928 72.40 73.75 71.64 72.48 -0.23 13,049 53,841 +2,892 Hover/Click
May22 210928 72.04 73.12 71.00 71.87 -0.23 10,588 48,403 -68 Hover/Click
Jun22 210928 71.39 72.50 70.39 71.27 -0.22 38,336 161,122 +5,528 Hover/Click
Jul22 210928 71.69 71.79 69.81 70.64 -0.22 4,475 40,271 +526 Hover/Click
Aug22 210928 70.76 71.11 69.52 70.00 -0.23 1,558 36,493 -101 Hover/Click
Sep22 210928 69.50 70.50 68.85 69.40 -0.22 4,531 62,527 +1,264 Hover/Click
Oct22 210928 69.41 69.62 68.33 68.82 -0.22 1,083 29,007 +32 Hover/Click
Nov22 210928 68.09 68.88 68.09 68.31 -0.21 2,079 36,730 +150 Hover/Click
Dec22 210928 67.96 68.87 67.07 67.82 -0.21 33,627 187,634 -1,678 Hover/Click
Jan23 210928 67.27 67.78 67.24 67.27 -0.21 2,302 26,199 +945 Hover/Click
Feb23 210928 66.74 67.19 66.74 66.74 -0.20 602 16,437 +256 Hover/Click
Total Volume and Open Interest 866,423 2,143,727 +33,837  
e-miNY Crude Oil(NYM)
Nov21 210928 75.425 76.675 74.250 75.300 -0.150 12,572 2,646 +602  
Dec21 210928 75.075 76.250 73.900 74.900 -0.175 975 975 +72  
Jan22 210928 74.450 75.400 73.475 74.325 -0.200 80 140 +14  
Feb22 210928 75.000 75.050 72.825 73.700 -0.225 5 48 +0  
Mar22 210928 73.100 73.700 72.600 73.100 -0.225 9 69 -1  
Apr22 210928 73.200 73.200 72.025 72.475 -0.225 0 63 +0  
May22 210928 72.950 72.950 71.500 71.875 -0.225 10 28 -2  
Jun22 210928 72.400 72.400 70.500 71.275 -0.225 6 103 -2  
Jul22 210928 71.675 71.675 70.300 70.650 -0.200 2 17 +2  
Aug22 210928 70.950 71.125 70.000 70.000 -0.225 0 5 +0  
Total Volume and Open Interest 13,665 4,250 +686  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210928 229.33 233.20 226.54 228.90 -0.70 35,580 45,377 -8,939 Hover/Click
Nov21 210928 229.01 232.97 226.24 228.60 -0.71 59,423 117,805 +7,060 Hover/Click
Dec21 210928 228.60 232.41 225.85 228.19 -0.60 43,794 80,549 +2,768 Hover/Click
Jan22 210928 227.54 231.48 225.06 227.36 -0.53 18,697 38,892 +344 Hover/Click
Feb22 210928 225.88 229.86 223.68 225.86 -0.46 9,800 24,992 +747 Hover/Click
Mar22 210928 223.75 227.76 221.75 223.88 -0.39 11,609 36,402 +1,131 Hover/Click
Apr22 210928 224.22 225.35 219.84 221.70 -0.34 4,188 11,787 +449 Hover/Click
May22 210928 222.02 223.76 218.70 220.21 -0.25 2,973 10,030 -198 Hover/Click
Jun22 210928 219.00 222.83 217.16 219.03 -0.16 5,433 27,208 -443 Hover/Click
Jul22 210928 218.00 222.12 217.10 218.46 -0.07 637 4,786 +203 Hover/Click
Aug22 210928 218.13 218.13 218.08 218.08 +0.04 305 3,168 +44 Hover/Click
Sep22 210928 217.50 217.83 216.75 217.83 +0.13 399 2,984 +2 Hover/Click
Oct22 210928 217.69 218.55 217.69 217.69 +0.22 266 2,945 -8 Hover/Click
Nov22 210928 217.46 218.26 217.46 217.46 +0.29 134 1,639 +11 Hover/Click
Total Volume and Open Interest 194,790 435,271 +3,407  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210928 221.64 224.62 217.73 220.19 -2.18 50,769 42,092 -8,159 Hover/Click
Nov21 210928 216.28 219.37 212.27 214.75 -2.25 106,878 136,675 +4,375 Hover/Click
Dec21 210928 212.80 215.72 209.17 211.48 -1.86 47,942 63,136 +3,662 Hover/Click
Jan22 210928 211.15 214.07 207.72 210.02 -1.63 19,006 24,677 -1,055 Hover/Click
Feb22 210928 210.08 213.64 207.74 209.83 -1.43 7,647 11,597 -152 Hover/Click
Mar22 210928 211.00 214.10 208.41 210.61 -1.31 5,712 16,816 +543 Hover/Click
Apr22 210928 224.65 225.39 219.90 221.96 -1.18 2,702 9,260 +670 Hover/Click
May22 210928 224.23 225.56 220.10 222.09 -1.08 1,562 7,014 +209 Hover/Click
Jun22 210928 224.16 224.16 218.61 220.78 -1.00 1,339 6,598 +344 Hover/Click
Jul22 210928 220.57 222.13 216.90 218.75 -0.93 253 3,574 +86 Hover/Click
Total Volume and Open Interest 244,398 330,523 +731  
e-miNY RBOB Gasoline(NYM)
Oct21 210928 220.19 220.19 220.19 220.19 -2.18 0 2 +0  
Nov21 210928 214.75 214.75 214.75 214.75 -2.25 1 1 +0  
Dec21 210928 211.48 211.48 211.48 211.48 -1.86        
Jan22 210928 210.02 210.02 210.02 210.02 -1.63        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct21 210928 5.800 6.280 5.602 5.841 +0.135 105,201 27,388 -13,709 Hover/Click
Nov21 210928 5.854 6.318 5.647 5.880 +0.149 139,712 279,998 +4,854 Hover/Click
Dec21 210928 5.962 6.425 5.753 5.985 +0.146 37,778 94,343 +2,749 Hover/Click
Jan22 210928 6.037 6.490 5.828 6.058 +0.148 40,263 162,093 +4,560 Hover/Click
Feb22 210928 5.900 6.357 5.709 5.929 +0.131 15,007 58,397 +820 Hover/Click
Mar22 210928 5.468 5.866 5.298 5.484 +0.099 24,996 123,834 +839 Hover/Click
Apr22 210928 4.108 4.302 3.981 4.026 -0.081 16,593 118,970 +154 Hover/Click
May22 210928 3.930 4.076 3.812 3.844 -0.094 16,724 118,204 +769 Hover/Click
Jun22 210928 3.948 4.100 3.842 3.872 -0.095 7,768 40,682 +1,627 Hover/Click
Jul22 210928 3.987 4.138 3.884 3.911 -0.096 4,797 37,803 +1,503 Hover/Click
Aug22 210928 3.995 4.137 3.889 3.914 -0.096 2,025 32,006 +12 Hover/Click
Sep22 210928 3.982 4.115 3.866 3.893 -0.097 2,600 34,381 -71 Hover/Click
Oct22 210928 4.029 4.144 3.895 3.921 -0.097 4,275 87,667 +426 Hover/Click
Nov22 210928 4.098 4.210 3.968 3.993 -0.094 925 32,297 -5 Hover/Click
Dec22 210928 4.234 4.349 4.122 4.143 -0.091 880 25,911 +197 Hover/Click
Jan23 210928 4.311 4.424 4.203 4.224 -0.087 2,501 23,025 +269 Hover/Click
Total Volume and Open Interest 426,309 1,385,026 +6,152  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210928 79.40 80.75 78.10 79.09 -0.44 163,225 211,203 -19,616 Hover/Click
Dec21 210928 78.61 79.95 77.35 78.35 -0.37 259,237 587,133 -3,626 Hover/Click
Jan22 210928 77.75 79.13 76.57 77.54 -0.34 99,028 269,507 +97 Hover/Click
Feb22 210928 76.92 78.33 75.83 76.78 -0.32 52,810 136,590 +6,024 Hover/Click
Mar22 210928 76.28 77.62 75.17 76.10 -0.31 41,402 143,689 -119 Hover/Click
Apr22 210928 75.50 76.94 74.58 75.47 -0.31 16,733 52,548 +1,714 Hover/Click
May22 210928 74.94 76.33 74.05 74.89 -0.30 10,843 53,501 +731 Hover/Click
Jun22 210928 74.34 75.73 73.50 74.33 -0.30 34,160 178,003 +1,778 Hover/Click
Jul22 210928 73.94 75.13 73.06 73.78 -0.28 5,002 51,218 -123 Hover/Click
Aug22 210928 73.14 73.45 72.82 73.27 -0.26 3,045 32,182 +1,251 Hover/Click
Sep22 210928 73.60 73.75 72.77 72.77 -0.25 3,606 45,249 +674 Hover/Click
Oct22 210928 73.24 73.24 72.28 72.28 -0.24 2,840 25,857 +507 Hover/Click
Nov22 210928 72.75 72.75 71.81 71.81 -0.24 2,614 26,548 -248 Hover/Click
Dec22 210928 71.42 72.50 70.65 71.35 -0.24 39,661 185,420 -206 Hover/Click
Total Volume and Open Interest 757,916 2,362,271 -9,587  
Gas Oil(ICE) Weekly Monthly
Oct21 210928 666.50 677.00 656.50 664.25 -5.00 59,976 131,293 -6,823 Hover/Click
Nov21 210928 665.50 675.75 656.00 663.75 -4.50 90,387 213,131 -19 Hover/Click
Dec21 210928 661.00 671.50 652.50 659.75 -4.00 83,228 222,950 +5,081 Hover/Click
Jan22 210928 657.00 667.50 648.75 656.00 -3.75 28,210 107,569 +6,647 Hover/Click
Feb22 210928 653.75 664.00 645.50 652.75 -3.50 15,174 40,405 +3,262 Hover/Click
Mar22 210928 649.75 660.25 642.25 649.25 -2.75 10,013 47,828 +1,036 Hover/Click
Apr22 210928 645.75 656.25 638.25 645.50 -2.00 4,135 14,587 -570 Hover/Click
May22 210928 641.75 652.25 634.50 641.75 -1.50 2,394 16,924 -28 Hover/Click
Jun22 210928 639.00 648.50 631.00 638.00 -1.25 12,534 63,416 -192 Hover/Click
Jul22 210928 642.25 646.00 629.00 635.75 -1.00 2,786 11,872 -344 Hover/Click
Total Volume and Open Interest 326,638 964,390 +7,371  
Ethanol(CBOT)
Oct21 210928 2.207 2.207 2.207 2.207 unch        
Nov21 210928 2.207 2.207 2.207 2.207 unch        
Dec21 210928 2.207 2.207 2.207 2.207 unch        
Jan22 210928 2.137 2.137 2.137 2.137 unch        
Feb22 210928 2.137 2.137 2.137 2.137 unch        
Mar22 210928 2.137 2.137 2.137 2.137 unch        
Apr22 210928 2.137 2.137 2.137 2.137 unch        
May22 210928 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 210928 75.38 76.67 74.25 75.29 -0.16 33,702 65,476 +657 Hover/Click
Dec21 210928 75.03 76.19 73.91 74.90 -0.18 49,208 117,276 +3,307 Hover/Click
Jan22 210928 74.48 75.58 73.34 74.33 -0.20 30,221 35,668 -167 Hover/Click
Feb22 210928 73.76 74.90 72.96 73.70 -0.22 17,718 15,645 -161 Hover/Click
Mar22 210928 73.14 74.14 72.48 73.09 -0.23 11,331 37,820 +1,647 Hover/Click
Apr22 210928 73.35 73.50 71.80 72.48 -0.23 2,510 11,866 +174 Hover/Click
May22 210928 71.93 72.73 71.87 71.87 -0.23 917 7,984 +68 Hover/Click
Jun22 210928 71.31 72.30 70.74 71.27 -0.22 9,286 55,219 +926 Hover/Click
Jul22 210928 71.40 71.55 70.10 70.64 -0.22 388 4,660 +80 Hover/Click
Aug22 210928 70.00 70.00 70.00 70.00 -0.23 360 4,970 -76 Hover/Click
Sep22 210928 69.40 69.40 69.40 69.40 -0.22 1,149 11,213 +26 Hover/Click
Oct22 210928 68.82 68.82 68.82 68.82 -0.22 336 5,687 -80 Hover/Click
Nov22 210928 68.31 68.31 68.31 68.31 -0.21 340 6,824 +146 Hover/Click
Dec22 210928 67.96 68.75 67.59 67.82 -0.21 10,531 81,162 -1,083 Hover/Click
Jan23 210928 67.27 67.27 67.27 67.27 -0.21 133 2,874 +0 Hover/Click
Feb23 210928 66.74 66.74 66.74 66.74 -0.20 15 1,714 -4 Hover/Click
Total Volume and Open Interest 172,404 546,147 +6,711  
US Dollar Index(ICE) Weekly Monthly
Dec21 210928 93.405 93.820 93.360 93.780 +0.400 17,035 47,734 +564 Hover/Click
Mar22 210928 93.350 93.735 93.350 93.710 +0.390 20 620 -5 Hover/Click
Jun22 210928 93.645 93.680 93.645 93.680 +0.385 1 7 -1 Hover/Click
Total Volume and Open Interest 17,056 48,361 +558  
Australian Dollar(CME) Weekly Monthly
Dec21 210928 72.88 73.14 72.28 72.44 -0.45 107,779 180,249 -2,991 Hover/Click
Mar22 210928 72.80 73.16 72.33 72.47 -0.45 61 122 +23 Hover/Click
Jun22 210928 72.49 73.07 72.44 72.49 -0.45 0 31 +0 Hover/Click
Total Volume and Open Interest 107,942 181,117 -3,000  
British Pound(CME) Weekly Monthly
Dec21 210928 137.06 137.19 135.22 135.34 -1.76 129,957 158,531 -2,450 Hover/Click
Mar22 210928 136.70 137.20 135.25 135.36 -1.76 109 605 +16 Hover/Click
Jun22 210928 135.63 137.08 135.28 135.28 -1.77 2 336 +1 Hover/Click
Total Volume and Open Interest 130,227 160,323 -2,444  
Canadian Dollar(CME) Weekly Monthly
Dec21 210928 79.19 79.40 78.69 78.87 -0.35 89,713 121,188 +2,444 Hover/Click
Mar22 210928 79.17 79.40 78.71 78.88 -0.35 74 1,413 +14 Hover/Click
Jun22 210928 79.30 79.35 78.73 78.84 -0.36 4 195 -4 Hover/Click
Sep22 210928 78.77 79.29 78.66 78.77 -0.36 9 149 +3 Hover/Click
Total Volume and Open Interest 89,893 123,877 +2,479  
Japanese Yen(CME) Weekly Monthly
Dec21 210928 90.15 90.19 89.62 89.66 -0.47 98,218 187,745 +2,644 Hover/Click
Mar22 210928 90.27 90.29 89.73 89.76 -0.47 110 631 +85 Hover/Click
Jun22 210928 89.84 89.84 89.84 89.84 -0.47 0 1 +0 Hover/Click
Total Volume and Open Interest 98,367 188,684 +2,728  
Swiss Franc(CME) Weekly Monthly
Dec21 210928 108.21 108.24 107.71 107.72 -0.48 22,102 55,502 -615 Hover/Click
Mar22 210928 108.27 108.49 108.00 108.00 -0.48 1 85 +0 Hover/Click
Jun22 210928 108.25 108.25 108.25 108.25 -0.48 0 25 +0 Hover/Click
Total Volume and Open Interest 22,103 55,621 -615  
EuroFX(CME) Weekly Monthly
Dec21 210928 117.15 117.21 116.86 116.95 -0.22 155,047 651,163 +4,423 Hover/Click
Mar22 210928 117.40 117.46 117.13 117.21 -0.22 589 12,957 +141 Hover/Click
Jun22 210928 117.57 117.57 117.41 117.43 -0.22 1 1,186 +0 Hover/Click
Total Volume and Open Interest 156,098 667,898 +4,506  
Mexican Peso(CME) Weekly Monthly
Dec21 210928 492.25 492.50 485.00 486.13 -6.00 46,520 173,176 +717 Hover/Click
Mar22 210928 483.38 485.75 478.88 479.75 -5.88 1 6 -1 Hover/Click
Total Volume and Open Interest 46,525 173,208 +718  
Brazilian Real(CME) Weekly Monthly
Oct21 210928 185.05 186.40 182.80 184.15 -1.45 6,437 20,863 +230  
Nov21 210928 183.35 184.60 181.80 183.35 -1.45 1,013 1,712 +587  
Dec21 210928 183.50 183.60 181.50 182.40 -1.45 427 937 +150 Hover/Click
Jan22 210928 181.90 182.30 180.55 181.25 -1.40        
Total Volume and Open Interest 7,877 23,512 +967  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 210928 160~180 160~260 158~230 159~100 -1~120 589,960 1,208,647 -6,635 Hover/Click
Mar22 210928 158~090 158~090 157~110 157~250 -1~120 3 10 +0 Hover/Click
Jun22 210928 157~250 157~250 157~250 157~250 -1~120       Hover/Click
Total Volume and Open Interest 589,963 1,208,657 -6,635  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 210928 131~240 131~270 131~070 131~150 -0~105 2,148,141 4,004,650 +51,896 Hover/Click
Mar22 210928 130~205 130~250 130~120 130~230 -0~090 41 212 -13 Hover/Click
Jun22 210928 130~160 130~160 130~160 130~160 -0~090       Hover/Click
Total Volume and Open Interest 2,148,182 4,004,862 +51,883  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210928 123~040 123~084 123~012 123~046 -0~030 1,490 1,654 -6,917 Hover/Click
Dec21 210928 122~222 122~240 122~154 122~186 -0~040 1,369,079 3,615,591 +38,277 Hover/Click
Mar22 210928 121~314 121~314 121~314 121~314 -0~040 0 22 +0 Hover/Click
Total Volume and Open Interest 1,370,569 3,617,267 +31,360  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210928 110~071 110~071 110~067 110~067 +0~003 657 7,071 -41 Hover/Click
Dec21 210928 109~316 110~000 109~306 109~316 -0~001 368,047 1,850,551 -20,527 Hover/Click
Mar22 210928 109~316 109~316 109~316 109~316 -0~001 1 1 +0 Hover/Click
Total Volume and Open Interest 368,705 1,857,623 -20,568  
Eurodollars(CME) Weekly Monthly
Dec21 210928 99.815 99.820 99.815 99.820 +0.005 111,875 1,134,467 +3,356  
Mar22 210928 99.845 99.850 99.840 99.845 unch 114,017 1,012,154 +18,962  
Jun22 210928 99.785 99.790 99.775 99.785 unch 121,603 828,380 +13,576  
Sep22 210928 99.665 99.670 99.650 99.665 +0.005 203,231 807,521 -11,749  
Dec22 210928 99.475 99.490 99.455 99.480 +0.005 358,249 1,009,134 -31,214  
Mar23 210928 99.335 99.345 99.310 99.340 +0.005 208,861 995,556 -17,178  
Jun23 210928 99.175 99.190 99.140 99.175 unch 213,658 778,822 +13,338  
Sep23 210928 98.945 98.960 98.900 98.940 -0.005 208,932 750,959 +3,057  
Dec23 210928 98.810 98.825 98.755 98.800 -0.010 335,782 1,141,896 +12,520  
Mar24 210928 98.685 98.695 98.630 98.670 -0.015 122,153 392,995 +3,361  
Jun24 210928 98.565 98.580 98.510 98.550 -0.020 120,173 398,737 +3,757  
Sep24 210928 98.465 98.480 98.405 98.440 -0.030 140,860 419,144 -11,424  
Dec24 210928 98.370 98.385 98.310 98.345 -0.035 296,762 966,743 +3,528  
Mar25 210928 98.305 98.325 98.245 98.275 -0.045 88,313 330,633 -971  
Jun25 210928 98.255 98.270 98.185 98.215 -0.050 70,790 186,469 -2,349  
Sep25 210928 98.205 98.215 98.125 98.160 -0.055 65,665 175,656 -3,052  
Dec25 210928 98.145 98.155 98.060 98.095 -0.060 71,133 178,459 +2,437  
Mar26 210928 98.110 98.120 98.020 98.055 -0.065 38,653 105,342 +2,380  
Total Volume and Open Interest 3,050,097 12,260,959 +14,759  
Ultra T-Bond(CBOT)
Sep21 210921 202~02 202~15 201~00 201~30 -0~07 14,953 6,093 -3,356  
Dec21 210928 194~12 194~27 190~18 191~24 -2~26 240,457 1,239,841 -5,306  
Mar22 210928 191~06 191~06 189~30 190~27 -2~26 2 2 +0  
Total Volume and Open Interest 240,459 1,239,843 -5,306  
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 210928 145~245 145~300 144~230 145~050 -0~210 409,359 1,432,255 +7,621  
Mar22 210928 144~280 144~280 144~280 144~280 -0~210        
Total Volume and Open Interest 409,359 1,432,255 +7,621  
30 Day Federal Funds(CBOT)
Sep21 210928 99.923 99.923 99.920 99.920 unch 2,801 97,464 -1,000  
Oct21 210928 99.920 99.920 99.918 99.918 -0.002 9,667 108,760 +2,803  
Nov21 210928 99.920 99.920 99.920 99.920 unch 993 104,584 +202  
Dec21 210928 99.920 99.920 99.920 99.920 unch 1,746 77,148 +238  
Jan22 210928 99.925 99.925 99.925 99.925 unch 734 104,753 +544  
Feb22 210928 99.920 99.925 99.920 99.920 unch 903 99,100 +85  
Total Volume and Open Interest 80,356 1,137,840 +11,511  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210928 151.56 151.60 151.27 151.32 -0.26 1,242 16,515 -98 Hover/Click
Mar22 210928 151.32 151.32 151.32 151.32 -0.26       Hover/Click
Jun22 210928 151.32 151.32 151.32 151.32 -0.26       Hover/Click
Total Volume and Open Interest 1,242 16,515 -98  
Euro-Buxl(EUREX)
Dec21 210928 204.48 204.68 202.90 204.06 -0.18 108,819 358,154 +17,988  
Mar22 210928 202.38 202.38 202.38 202.38 -0.18 24,522 70,459 +18,276  
Jun22 210928 201.16 201.16 201.16 201.16 -0.18        
Total Volume and Open Interest 133,341 428,613 +36,264  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210928 170.25 170.31 169.48 169.86 -0.31 804,439 1,685,530 +48,978 Hover/Click
Mar22 210928 172.00 172.00 171.41 171.53 -0.35 1,022 6,088 +1,010 Hover/Click
Jun22 210928 169.20 169.20 169.20 169.20 -0.31       Hover/Click
Total Volume and Open Interest 805,461 1,691,618 +49,988  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210928 134.99 135.00 134.77 134.89 -0.08 443,669 1,348,892 -16,906 Hover/Click
Mar22 210928 133.79 133.79 133.79 133.79 -0.15 0 16 +0 Hover/Click
Jun22 210928 134.69 134.69 134.69 134.69 -0.08       Hover/Click
Total Volume and Open Interest 443,669 1,348,908 -16,906  
Euro-Schatz(EUREX)
Dec21 210928 112.21 112.21 112.18 112.21 unch 291,634 1,310,961 -14,356  
Mar22 210928 112.21 112.21 112.21 112.21 unch        
Jun22 210928 112.82 112.82 112.82 112.82 unch        
Total Volume and Open Interest 291,634 1,310,961 -14,356  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210928 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 210928 100.510 100.510 100.510 100.510 -0.010 0 1,103 +0  
Total Volume and Open Interest 50 3,556 -50  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210928 126~17 126~17 126~17 126~17 -0~15 40 293 +0 Hover/Click
Dec21 210928 125~17 125~23 124~27 125~18 -0~12 318,946 746,835 +4,729 Hover/Click
Total Volume and Open Interest 330,790 759,359 +15,202  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 210928 99.82 99.82 99.77 99.80 -0.01 118,754 622,762 +17,410  
Mar22 210928 99.56 99.56 99.51 99.54 -0.02 94,862 434,526 -7,400  
Jun22 210928 99.43 99.43 99.36 99.39 -0.04 120,327 288,791 -928  
Sep22 210928 99.32 99.32 99.23 99.28 -0.05 78,180 341,799 +1,981  
Dec22 210928 99.25 99.25 99.15 99.19 -0.06 137,199 491,561 -16,179  
Mar23 210928 99.19 99.19 99.10 99.15 -0.06 58,857 238,479 +2,390  
Total Volume and Open Interest 976,933 4,270,203 -1,665  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210928 100.540 100.540 100.535 100.535 unch 26,117 451,074 -3,578  
Mar22 210928 100.515 100.520 100.510 100.515 unch 26,955 294,796 -1,337  
Jun22 210928 100.490 100.490 100.480 100.485 unch 52,292 339,227 +3,154  
Total Volume and Open Interest 729,440 4,096,525 -13,167  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 210928 99.96 99.97 99.96 99.97 unch 18,397 123,863 +359  
Mar22 210928 99.93 99.93 99.92 99.93 -0.01 19,320 145,837 +2,465  
Jun22 210928 99.88 99.88 99.86 99.88 -0.01 26,290 180,136 +6,973  
Sep22 210928 99.79 99.79 99.77 99.78 -0.02 34,069 153,729 +15,807  
Dec22 210928 99.65 99.65 99.62 99.64 -0.02 22,490 108,984 -12  
Mar23 210928 99.51 99.51 99.48 99.49 -0.03 19,384 58,396 -2,956  
Jun23 210928 99.37 99.37 99.34 99.34 -0.03 13,126 46,654 +459  
Sep23 210928 99.24 99.24 99.21 99.21 -0.04 5,258 35,176 +530  
Dec23 210928 99.06 99.06 99.06 99.06 -0.04 357 2,380 -9  
Mar24 210928 98.93 98.93 98.93 98.93 -0.04 325 551 +129  
Total Volume and Open Interest 159,016 855,897 +23,745  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210928 98.58 98.58 98.49 98.50 -0.07 265,868 1,274,535 +7,006  
Mar22 210928 98.50 98.50 98.50 98.50 -0.07        
Total Volume and Open Interest 265,868 1,274,535 +7,006  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210928 99.56 99.57 99.51 99.53 -0.03 157,755 799,575 +18,936  
Mar22 210928 99.53 99.53 99.53 99.53 -0.03        
Total Volume and Open Interest 157,755 799,575 +18,936  
Gold(CMX) Weekly Monthly
Oct21 210928 1748.1 1751.9 1726.4 1735.9 -14.1 10,630 30,090 -631 Hover/Click
Dec21 210928 1750.0 1754.3 1727.8 1737.5 -14.5 225,456 404,831 +3,894 Hover/Click
Feb22 210928 1752.8 1755.6 1729.9 1739.5 -14.5 2,143 35,910 +97 Hover/Click
Apr22 210928 1750.8 1756.2 1732.0 1741.1 -14.5 1,205 12,749 +52 Hover/Click
Jun22 210928 1753.0 1757.4 1734.6 1742.6 -14.4 1,279 7,855 -53 Hover/Click
Aug22 210928 1757.7 1757.7 1739.9 1744.0 -14.4 78 1,936 -18 Hover/Click
Oct22 210928 1745.4 1745.4 1745.4 1745.4 -14.4 1 1,024 +1 Hover/Click
Dec22 210928 1747.0 1747.8 1737.5 1746.8 -14.5 239 2,931 -41 Hover/Click
Feb23 210928 1749.8 1749.8 1749.8 1749.8 -14.5       Hover/Click
Apr23 210928 1753.0 1753.0 1753.0 1753.0 -14.5       Hover/Click
Jun23 210928 1756.2 1756.2 1756.2 1756.2 -14.5 0 9 +0 Hover/Click
Total Volume and Open Interest 241,928 498,037 +3,420  
Silver(CMX) Weekly Monthly
Sep21 210928 2217.5 2246.0 2217.5 2243.0 -22.7 22 286 -8 Hover/Click
Dec21 210928 2262.5 2268.0 2208.0 2246.7 -22.7 43,740 124,974 -677 Hover/Click
Mar22 210928 2266.0 2271.0 2213.0 2251.4 -22.8 832 11,003 +201 Hover/Click
May22 210928 2255.5 2255.5 2225.0 2254.4 -22.8 559 2,730 +37 Hover/Click
Jul22 210928 2270.0 2270.0 2227.5 2257.1 -23.2 15 688 +5 Hover/Click
Sep22 210928 2243.0 2259.5 2243.0 2259.5 -23.1 4 513 +1 Hover/Click
Dec22 210928 2270.0 2270.0 2229.0 2265.4 -23.1 0 233 +0 Hover/Click
Total Volume and Open Interest 45,591 143,641 -406  
Platinum(NYMEX) Weekly Monthly
Oct21 210928 981.6 988.4 957.3 960.0 -21.6 26,093 18,437 -8,556 Hover/Click
Jan22 210928 977.5 984.7 958.7 961.9 -15.9 12,717 46,597 +5,890 Hover/Click
Apr22 210928 977.2 985.0 963.1 963.1 -15.6 129 800 +30 Hover/Click
Jul22 210928 970.0 975.1 964.7 964.7 -15.6 25 112 -4 Hover/Click
Total Volume and Open Interest 39,013 66,176 -2,624  
Palladium(NYMEX) Weekly Monthly
Dec21 210928 1951.00 1951.50 1841.50 1854.20 -93.50 1,979 8,595 +49 Hover/Click
Mar22 210928 1922.00 1928.00 1850.00 1856.80 -94.60 32 426 -4 Hover/Click
Jun22 210928 1901.00 1901.00 1857.80 1857.80 -94.60 0 2 +0 Hover/Click
Total Volume and Open Interest 2,011 9,027 +44  
Copper(CMX) Weekly Monthly
Sep21 210928 427.05 427.40 424.50 424.50 -4.85 496 924 -312 Hover/Click
Dec21 210928 427.85 430.15 423.10 424.65 -4.30 48,885 111,321 +2 Hover/Click
Mar22 210928 426.15 428.25 421.65 422.85 -4.55 3,946 41,869 -914 Hover/Click
May22 210928 424.65 427.15 421.10 421.85 -4.50 2,266 14,794 +284 Hover/Click
Jul22 210928 421.40 423.20 420.40 420.85 -4.50 424 4,049 +30 Hover/Click
Total Volume and Open Interest 56,813 185,277 -850  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 210928 34733 34852 34121 34175 -568 189,406 99,616 +1,387 Hover/Click
Mar22 210928 34644 34750 34035 34079 -567 273 340 +34 Hover/Click
Jun22 210928 33974 33974 33974 33974 -558 0 1 +0 Hover/Click
Sep22 210928 33859 33859 33859 33859 -557       Hover/Click
Total Volume and Open Interest 189,679 99,957 +1,421  
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 210928 4429.75 4442.00 4334.75 4343.50 -89.50 1,447,395 2,384,548 -4,762 Hover/Click
Mar22 210928 4422.25 4434.00 4327.50 4336.00 -89.50 4,062 8,542 +1,256 Hover/Click
Jun22 210928 4409.50 4423.25 4318.00 4326.00 -89.50 201 45,984 -25 Hover/Click
Sep22 210928 4319.75 4319.75 4319.75 4319.75 -88.75 0 21 +0 Hover/Click
Total Volume and Open Interest 1,451,658 2,439,826 -3,531  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 210928 15172.25 15192.25 14740.75 14764.75 -430.00 514,535 224,576 +3,057 Hover/Click
Mar22 210928 15180.00 15195.00 14744.50 14767.00 -430.25 528 663 +10 Hover/Click
Jun22 210928 15001.75 15001.75 14747.75 14751.50 -426.75 0 6 +0 Hover/Click
Total Volume and Open Interest 515,063 225,249 +3,067  
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 210928 2712.60 2722.20 2671.10 2674.20 -41.80 11,553 42,088 -662 Hover/Click
Mar22 210928 2683.20 2683.20 2683.20 2683.20 -41.80       Hover/Click
Total Volume and Open Interest 11,553 42,088 -662  
Volatility Index(CBOE)
Sep21 210915 19.50 19.83 18.95 19.79 +0.07 77,782 31,705 -16,810  
Oct21 210928 20.35 23.15 20.00 22.52 +2.41 81,934 137,748 -9,463  
Nov21 210928 21.80 23.75 21.56 23.44 +1.76 46,841 80,841 +4,937  
Dec21 210928 22.50 24.00 22.33 23.81 +1.37 17,616 40,317 -561  
Total Volume and Open Interest 162,645 310,941 -2,680  
S & P 600(CME)
Sep21 210917 1333.85 1333.85 1333.85 1333.85 +4.15        
Dec21 210928 1350.30 1350.30 1350.30 1350.30 -20.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 210928 2277.10 2287.70 2221.50 2226.00 -51.00 183,537 431,831 +73 Hover/Click
Mar22 210928 2275.10 2284.40 2220.10 2223.40 -50.80 34 82 +2 Hover/Click
Jun22 210928 2215.90 2215.90 2215.90 2215.90 -51.60       Hover/Click
Total Volume and Open Interest 183,571 431,913 +75  
Nikkei 225(CME)
Dec21 210928 30095 30115 29520 29585 -520 4,006 22,817 +74  
Mar22 210928 29900 29940 29525 29580 -485 0 4 +0  
Total Volume and Open Interest 4,006 22,821 +74  
Nikkei 225(SGX) Weekly Monthly
Dec21 210928 30065 30100 29830 29870 -200 42,335 107,486 -2,452  
Mar22 210928 29830 29830 29830 29830 -200 0 634 +3  
Jun22 210928 29635 29635 29635 29635 -200 0 3,026 +0  
Total Volume and Open Interest 42,341 134,819 -2,574  
Nikkei 225 Mini(JPX)
Dec21 210928 30060 30065 29830 29920 -160 409,384 233,149 -19,976  
Mar22 210928 30000 30045 29780 29870 -160 14,337 9,885 +349  
Jun22 210928 29745 29810 29560 29640 -160 171 1,219 +60  
Total Volume and Open Interest 448,676 342,993 +42,761  
Nikkei 225(JPX)
Dec21 210928 30060 30070 29830 29920 -160 35,494 223,063 -4,961  
Mar22 210928 30000 30000 29780 29870 -160 550 9,720 +330  
Jun22 210928 29590 29640 29590 29640 -160 1 5,237 -1  
Total Volume and Open Interest 36,045 283,626 -4,632  
Nikkei 225(CME) Yen
Dec21 210928 30030 30065 29460 29520 -535 22,129 51,910 -425  
Mar22 210928 29660 29660 29420 29470 -525 0 13 +0  
Jun22 210928 29265 29265 29265 29265 -525        
Total Volume and Open Interest 22,129 51,926 -425  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210928 29520 29520 29520 29520 -540        
Mar22 210928 29470 29470 29470 29470 -530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 210928 6660.5 6670.0 6486.0 6504.0 -138.5 54,588 281,275 -1,297  
Nov21 210928 6572.0 6572.0 6498.0 6498.0 -138.5 14 12 +8  
Dec21 210928 6536.0 6536.0 6479.0 6487.5 -138.5 38 33,872 +25  
Mar22 210928 6602.0 6623.0 6469.5 6469.5 -138.5        
Jun22 210928 6331.0 6331.0 6331.0 6331.0 -138.0        
Sep22 210928 6309.0 6309.0 6309.0 6309.0 -138.5        
Total Volume and Open Interest 54,640 324,664 -1,264  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210928 24182 24680 24054 24476 +308 175,015 91,926 -13,930  
Oct21 210928 24170 24638 24030 24442 +290 51,444 34,358 +28,207  
Total Volume and Open Interest 227,517 133,678 +14,575  
DAX(EUREX) Weekly Monthly
Dec21 210928 15570.0 15608.0 15207.0 15245.0 -318.0 63,601 69,671 -1,008  
Mar22 210928 15515.0 15566.0 15213.0 15229.0 -318.0 21 116 -6  
Jun22 210928 15247.0 15247.0 15247.0 15247.0 -316.0 0 2 +0  
Total Volume and Open Interest 63,622 69,789 -1,014  
Mini-DAX(EUREX)
Sep21 210917 15690.0 15789.0 15594.0 15637.0 -23.0 52,229 13,656 -7,148  
Dec21 210928 15578.0 15608.0 15208.0 15245.0 -318.0 48,349 17,430 -910  
Mar22 210928 15523.0 15523.0 15196.0 15229.0 -318.0 38 81 +12  
Total Volume and Open Interest 48,387 17,511 -898  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210917 4188 4216 4170 4170 -1 1,197,592 1,581,048 -878,264  
Dec21 210928 4147 4162 4031 4046 -102 574,050 3,038,125 -30,357  
Mar22 210928 4126 4126 4017 4030 -101 6,312 29,424 +5,657  
Total Volume and Open Interest 580,362 3,088,080 -24,700  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210917 12092 12128 12080 12119 +89 68,732 91,424 -62,395  
Dec21 210928 11704 11711 11442 11491 -206 24,710 125,489 -1,221  
Mar22 210928 11540 11540 11334 11372 -206 3 202 -1  
Total Volume and Open Interest 24,713 125,694 -1,222  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 210928 7030.00 7050.00 6975.50 6997.00 -35.00 77,365 599,448 -801  
Mar22 210928 6937.00 6937.00 6927.00 6927.00 -35.00 2 112 +2  
Jun22 210928 6864.50 6864.50 6864.50 6864.50 -35.00 1 18 +0  
Total Volume and Open Interest 77,368 599,578 -799  
SPI 200(SFE) Weekly Monthly
Dec21 210928 7344.0 7347.0 7234.0 7239.0 -114.0 33,051 267,012 -2,587  
Mar22 210928 7159.0 7159.0 7159.0 7159.0 -115.0 0 267 +0  
Jun22 210928 7159.0 7159.0 7159.0 7159.0 -115.0        
Total Volume and Open Interest 33,053 267,450 -2,588  
FTSE MIB(ISE)
Dec21 210928 25890.00 25930.00 25220.00 25291.00 -546.00 12,860 86,954 -2,467  
Mar22 210928 25770.00 25770.00 25155.00 25184.00 -543.00 5 51 +4  
Jun22 210928 24789.00 24789.00 24789.00 24789.00 -548.00        
Total Volume and Open Interest 12,865 87,005 -2,463  
KOSPI 200(KFE)
Dec21 210928 410.10 410.30 404.90 404.90 -5.80 249,143 255,721 +4,314  
Mar22 210928 405.55 405.60 401.30 401.65 -4.95 99 7,445 -4  
Jun22 210928 402.35 402.35 402.35 402.35 -5.80 0 6,287 +15  
Total Volume and Open Interest 249,242 281,533 +4,325  
GSCI(CME) Weekly Monthly
Oct21 210928 558.05 562.85 555.10 555.90 -2.10 12 1,628 -3  
Nov21 210928 559.75 561.45 553.25 554.55 -2.10        
Dec21 210928 556.55 556.55 556.55 556.55 +1.90        
Total Volume and Open Interest 12 1,628 -3  
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