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 Thu September 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210930 1282.00 1295.00 1249.00 1256.00 -27.75 96,607 329,484 +4,375 Hover/Click
Jan22 210930 1291.75 1304.25 1259.25 1265.50 -28.00 29,974 114,019 +2,935 Hover/Click
Mar22 210930 1297.00 1309.00 1266.00 1272.00 -26.50 17,216 104,599 -455 Hover/Click
May22 210930 1302.00 1313.75 1273.25 1278.50 -25.50 6,492 59,465 +307 Hover/Click
Jul22 210930 1304.25 1315.50 1275.25 1281.75 -24.00 4,303 37,632 +567 Hover/Click
Aug22 210930 1296.50 1305.00 1269.75 1275.25 -21.50 145 2,939 -9 Hover/Click
Sep22 210930 1268.00 1277.25 1247.00 1253.50 -15.75 100 4,795 -4 Hover/Click
Nov22 210930 1252.00 1262.00 1235.50 1243.75 -10.75 4,451 26,723 +1,008 Hover/Click
Jan23 210930 1255.25 1261.50 1238.50 1245.25 -9.50 234 1,988 +70 Hover/Click
Mar23 210930 1233.25 1247.00 1225.50 1232.00 -3.25 315 3,289 +184 Hover/Click
May23 210930 1240.00 1242.75 1225.00 1230.00 unch 104 723 +9 Hover/Click
Jul23 210930 1240.00 1242.00 1227.75 1230.75 +0.50 49 215 +13 Hover/Click
Aug23 210930 1223.75 1223.75 1223.75 1223.75 +0.50 0 1 +0 Hover/Click
Sep23 210930 1187.75 1187.75 1187.75 1187.75 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 160,037 686,544 +9,020  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210930 337.90 338.20 325.80 326.20 -11.90 23,171 14,913 -5,447 Hover/Click
Dec21 210930 341.00 341.30 328.30 328.70 -12.50 49,975 172,351 +1,123 Hover/Click
Jan22 210930 343.50 343.60 330.70 331.00 -12.60 9,302 51,024 +1,316 Hover/Click
Mar22 210930 345.30 345.50 333.20 333.40 -12.10 8,548 54,341 +1,157 Hover/Click
May22 210930 348.50 348.50 336.90 337.10 -11.40 4,325 28,115 +639 Hover/Click
Jul22 210930 351.40 351.40 340.20 340.50 -10.90 3,826 20,871 +61 Hover/Click
Aug22 210930 351.50 351.50 341.00 341.40 -9.90 525 4,882 +41 Hover/Click
Sep22 210930 349.90 349.90 341.10 341.30 -8.30 1,159 4,073 -195 Hover/Click
Oct22 210930 344.50 345.30 339.00 339.10 -6.20 397 3,437 +63 Hover/Click
Dec22 210930 345.00 346.60 340.10 340.30 -5.50 521 7,098 -53 Hover/Click
Total Volume and Open Interest 101,758 362,859 -1,296  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210930 57.78 59.50 57.40 58.79 +1.01 24,350 10,468 -6,697 Hover/Click
Dec21 210930 57.83 59.50 57.25 58.69 +0.86 67,900 155,680 -1,059 Hover/Click
Jan22 210930 57.82 59.51 57.25 58.55 +0.67 16,074 53,246 +1,871 Hover/Click
Mar22 210930 57.75 59.31 57.04 58.27 +0.49 8,182 54,740 +415 Hover/Click
May22 210930 57.56 58.98 56.79 57.89 +0.33 3,178 44,124 +147 Hover/Click
Jul22 210930 57.28 58.57 56.32 57.45 +0.18 2,412 34,984 +49 Hover/Click
Aug22 210930 56.84 57.92 55.77 56.85 +0.10 154 4,538 -7 Hover/Click
Sep22 210930 56.27 57.21 55.23 56.22 +0.06 142 3,577 +25 Hover/Click
Oct22 210930 55.45 56.78 54.74 55.60 +0.08 238 4,237 +1 Hover/Click
Dec22 210930 55.19 56.47 54.14 55.35 +0.09 728 12,755 -90 Hover/Click
Total Volume and Open Interest 123,363 382,267 -5,342  
Canola(WCE) Weekly Monthly
Nov21 210930 892.4 909.2 885.3 893.5 -0.7 7,680 71,879 -879 Hover/Click
Jan22 210930 885.0 897.4 874.8 880.0 -3.0 10,646 69,079 -917 Hover/Click
Mar22 210930 875.0 884.1 862.7 865.6 -6.0 4,042 40,781 +1,714 Hover/Click
May22 210930 850.1 858.5 837.1 839.3 -7.1 2,726 15,376 +1,480 Hover/Click
Jul22 210930 822.4 830.0 809.2 811.5 -5.6 686 9,921 +91 Hover/Click
Total Volume and Open Interest 25,913 210,564 +1,529  
Corn(CBOT) Weekly Monthly
Dec21 210930 539.00 548.50 527.25 536.75 -2.25 144,946 705,820 -2,555 Hover/Click
Mar22 210930 546.75 555.75 535.50 544.50 -2.50 30,999 263,727 +3,986 Hover/Click
May22 210930 551.25 560.25 540.25 549.00 -2.75 12,412 163,997 +2,163 Hover/Click
Jul22 210930 550.50 559.25 540.00 549.00 -2.50 8,936 115,822 +407 Hover/Click
Sep22 210930 525.00 532.75 517.75 528.00 +2.25 1,406 39,292 +58 Hover/Click
Dec22 210930 519.25 525.00 513.25 522.75 +2.75 9,960 92,082 +1,397 Hover/Click
Mar23 210930 526.00 532.00 520.75 529.50 +2.75 374 4,305 +77 Hover/Click
May23 210930 534.00 534.00 525.25 532.50 +2.75 4 457 +1 Hover/Click
Jul23 210930 530.75 535.75 525.00 533.75 +2.75 111 2,133 +40 Hover/Click
Sep23 210930 487.00 492.50 487.00 492.50 +2.75 0 148 +0 Hover/Click
Total Volume and Open Interest 209,390 1,393,216 +5,600  
Wheat(CBOT) Weekly Monthly
Dec21 210930 711.25 732.75 701.25 725.50 +15.25 32,063 193,978 +721 Hover/Click
Mar22 210930 723.00 743.50 714.00 736.50 +14.25 9,764 74,951 +1,050 Hover/Click
May22 210930 727.50 746.75 718.75 739.50 +12.75 4,917 30,625 +111 Hover/Click
Jul22 210930 709.00 725.00 704.50 721.50 +12.25 3,171 32,164 +283 Hover/Click
Sep22 210930 711.00 724.50 708.00 723.00 +11.75 709 4,879 -37 Hover/Click
Dec22 210930 714.50 729.25 714.50 728.50 +12.00 721 14,814 +147 Hover/Click
Total Volume and Open Interest 51,463 355,890 +2,298  
Wheat(KCBT) Weekly Monthly
Dec21 210930 711.75 737.75 703.50 731.75 +20.00 17,030 130,023 -179 Hover/Click
Mar22 210930 720.50 745.50 711.50 739.25 +19.25 8,360 56,047 -1,420 Hover/Click
May22 210930 724.25 747.25 715.50 741.50 +17.75 4,162 17,906 +956 Hover/Click
Jul22 210930 712.25 731.00 703.00 729.00 +18.50 1,082 14,072 +100 Hover/Click
Sep22 210930 712.50 730.25 709.00 730.25 +17.75 495 2,181 +239 Hover/Click
Dec22 210930 724.50 737.50 718.00 737.25 +17.50 161 3,439 +40 Hover/Click
Mar23 210930 738.25 738.25 738.25 738.25 +17.00 4 300 +0 Hover/Click
Total Volume and Open Interest 31,294 224,365 -264  
Wheat(MGE) Weekly Monthly
Dec21 210930 904.75 920.75 902.00 912.50 +9.00 4,196 48,071 +586 Hover/Click
Mar22 210930 890.75 907.50 890.75 900.00 +9.75 1,461 17,162 +251 Hover/Click
May22 210930 885.00 894.25 871.75 887.25 +10.00 410 4,715 +39 Hover/Click
Jul22 210930 865.00 878.25 865.00 871.25 +10.00 307 2,424 +153 Hover/Click
Sep22 210930 784.00 797.75 784.00 795.50 +11.50 198 1,570 +25 Hover/Click
Dec22 210930 781.75 792.00 781.75 789.75 +10.50 32 504 +10 Hover/Click
Total Volume and Open Interest 6,604 74,446 +1,064  
Oats(CBOT) Weekly Monthly
Dec21 210930 584.25 587.25 581.50 582.25 -2.00 356 3,805 -4 Hover/Click
Mar22 210930 577.25 579.75 572.50 572.50 -3.75 69 681 +43 Hover/Click
May22 210930 564.50 564.50 564.50 564.50 -3.00 3 153 +0 Hover/Click
Jul22 210930 553.00 553.00 550.25 550.25 -3.75 0 68 +0 Hover/Click
Total Volume and Open Interest 430 4,787 +41  
Rough Rice(CBOT) Weekly Monthly
Nov21 210930 13.77 13.80 13.61 13.72 -0.09 634 8,132 +126 Hover/Click
Jan22 210930 14.00 14.02 13.90 13.96 -0.08 71 452 +45 Hover/Click
Mar22 210930 14.18 14.18 14.11 14.11 -0.10 14 366 +7 Hover/Click
May22 210930 14.30 14.30 14.21 14.21 -0.08 4 23 +3 Hover/Click
Total Volume and Open Interest 723 8,974 +181  
Live Cattle(CME) Weekly Monthly
Oct21 210930 121.900 122.285 120.350 120.580 -1.205 8,878 26,637 -2,675 Hover/Click
Dec21 210930 127.050 127.400 125.135 125.730 -1.320 18,962 128,531 +60 Hover/Click
Feb22 210930 131.850 132.100 130.300 130.650 -1.175 8,823 55,301 +157 Hover/Click
Apr22 210930 135.575 135.735 133.785 133.900 -1.675 7,888 53,011 +198 Hover/Click
Jun22 210930 130.285 130.500 128.325 128.500 -1.900 2,742 19,657 +152 Hover/Click
Aug22 210930 129.075 129.200 127.150 127.385 -1.850 718 4,774 +6 Hover/Click
Total Volume and Open Interest 48,432 290,375 -1,951  
Feeder Cattle(CME) Weekly Monthly
Sep21 210930 154.200 154.300 153.900 153.935 -0.350 445 938 -36 Hover/Click
Oct21 210930 154.630 154.630 151.935 152.550 -2.080 2,591 6,145 -267 Hover/Click
Nov21 210930 155.285 155.285 152.000 152.900 -2.385 4,765 16,381 +159 Hover/Click
Jan22 210930 156.300 156.600 153.235 154.185 -2.395 2,589 9,948 +311 Hover/Click
Mar22 210930 158.080 158.080 154.500 155.380 -2.570 1,197 4,539 +187 Hover/Click
Apr22 210930 161.400 161.400 157.900 158.880 -2.470 822 1,371 -18 Hover/Click
May22 210930 163.450 163.785 160.580 161.700 -2.180 462 1,564 +100 Hover/Click
Total Volume and Open Interest 12,913 41,398 +464  
Lean Hogs(CME) Weekly Monthly
Oct21 210930 91.930 92.280 91.350 91.600 +0.800 9,333 24,829 -1,395 Hover/Click
Dec21 210930 84.850 85.680 84.550 85.400 +1.800 17,363 98,210 +929 Hover/Click
Feb22 210930 86.500 87.380 86.350 87.230 +1.450 9,544 41,619 +327 Hover/Click
Apr22 210930 88.850 89.250 88.580 89.030 +0.680 7,243 36,920 +691 Hover/Click
May22 210930 91.880 92.250 91.730 92.130 +0.650 139 1,004 +40  
Jun22 210930 95.850 96.180 95.150 95.750 +0.120 3,381 19,705 +685 Hover/Click
Jul22 210930 94.900 95.300 94.450 95.030 +0.250 1,021 5,486 +164 Hover/Click
Aug22 210930 92.900 93.350 92.500 93.000 +0.320 928 3,744 +234 Hover/Click
Total Volume and Open Interest 49,323 232,963 +1,814  
Class III Milk(CME) Weekly Monthly
Oct21 210930 17.87 18.18 17.87 18.11 +0.24 335 4,642 -46 Hover/Click
Nov21 210930 17.85 18.37 17.85 18.26 +0.38 271 5,369 +12 Hover/Click
Dec21 210930 17.64 18.00 17.64 17.88 +0.32 120 2,953 +28 Hover/Click
Jan22 210930 17.54 17.74 17.52 17.63 +0.12 5 1,810 +4 Hover/Click
Feb22 210930 17.59 17.69 17.56 17.63 +0.08 6 1,451 +4 Hover/Click
Mar22 210930 17.65 17.73 17.63 17.73 +0.14 21 1,314 +19 Hover/Click
Apr22 210930 17.72 17.75 17.67 17.75 +0.08 5 777 +5 Hover/Click
May22 210930 17.82 17.85 17.77 17.82 +0.05 8 815 +8 Hover/Click
Jun22 210930 17.89 17.99 17.83 17.90 +0.03 12 690 -1 Hover/Click
Jul22 210930 17.91 17.98 17.86 17.88 +0.02 5 394 +4 Hover/Click
Aug22 210930 17.95 17.96 17.85 17.92 -0.03 15 376 +6 Hover/Click
Sep22 210930 18.00 18.00 17.93 18.00 +0.02 4 296 +2 Hover/Click
Oct22 210930 17.78 17.80 17.78 17.78 -0.04 4 223 +4 Hover/Click
Total Volume and Open Interest 820 21,592 -3,881  
Cocoa(ICE) Weekly Monthly
Dec21 210930 2596 2666 2587 2652 +63 17,975 91,121 -2,562 Hover/Click
Mar22 210930 2627 2689 2615 2677 +61 9,520 58,295 +242 Hover/Click
May22 210930 2628 2684 2618 2674 +56 3,268 28,679 -271 Hover/Click
Jul22 210930 2616 2665 2612 2659 +53 694 15,722 +95 Hover/Click
Sep22 210930 2595 2639 2594 2632 +43 564 13,098 +124 Hover/Click
Dec22 210930 2579 2608 2577 2600 +26 425 16,237 +219 Hover/Click
Mar23 210930 2572 2594 2571 2584 +15 31 8,125 +2 Hover/Click
Total Volume and Open Interest 32,481 232,640 -2,147  
Coffee "C"(ICE) Weekly Monthly
Dec21 210930 194.10 196.45 193.50 194.00 +0.60 16,727 130,445 -877 Hover/Click
Mar22 210930 197.00 199.25 196.35 196.80 +0.55 5,816 69,824 +36 Hover/Click
May22 210930 197.80 200.35 197.45 197.90 +0.55 3,782 46,262 +392 Hover/Click
Jul22 210930 198.90 200.85 197.85 198.30 +0.40 2,762 15,329 +308 Hover/Click
Sep22 210930 199.05 201.05 198.10 198.50 +0.30 1,045 9,442 +298 Hover/Click
Dec22 210930 200.90 201.25 198.45 198.80 +0.25 383 14,066 +90 Hover/Click
Total Volume and Open Interest 30,823 294,266 +414  
Orange Juice(ICE) Weekly Monthly
Nov21 210930 134.85 134.90 131.70 132.50 -2.30 1,926 9,751 -523 Hover/Click
Jan22 210930 137.75 137.75 134.60 135.40 -2.35 556 1,180 +289 Hover/Click
Mar22 210930 136.85 137.50 136.85 137.50 -2.00 36 454 +8 Hover/Click
May22 210930 138.70 138.70 138.70 138.70 -2.00 10 59 +0 Hover/Click
Jul22 210930 140.20 140.20 140.20 140.20 -2.00       Hover/Click
Sep22 210930 141.95 141.95 141.95 141.95 -2.00       Hover/Click
Total Volume and Open Interest 2,528 11,444 -226  
Sugar #11(ICE) Weekly Monthly
Oct21 210930 19.08 19.93 18.73 19.83 +0.89 16,890 10,779 -10,153 Hover/Click
Mar22 210930 19.74 20.38 19.56 20.34 +0.62 53,994 416,568 -2,455 Hover/Click
May22 210930 19.27 19.80 19.07 19.76 +0.53 19,829 157,950 +1,049 Hover/Click
Jul22 210930 18.64 19.11 18.47 19.07 +0.45 14,932 108,047 +272 Hover/Click
Oct22 210930 18.30 18.70 18.15 18.67 +0.37 8,615 93,168 +696 Hover/Click
Mar23 210930 18.18 18.48 18.02 18.44 +0.25 2,607 39,871 +320 Hover/Click
May23 210930 17.16 17.33 17.01 17.29 +0.13 808 16,979 +472 Hover/Click
Jul23 210930 16.43 16.48 16.30 16.47 +0.04 652 20,052 +76 Hover/Click
Total Volume and Open Interest 120,052 889,873 -8,711  
London Cocoa(LCE) Weekly Monthly
Dec21 210930 1844 1878 1836 1874 +35 10,887 74,287 -2,129 Hover/Click
Mar22 210930 1828 1852 1821 1850 +23 11,762 73,215 -1,437 Hover/Click
May22 210930 1811 1840 1809 1838 +24 3,008 40,003 +105 Hover/Click
Jul22 210930 1792 1815 1786 1813 +23 1,256 26,676 +244 Hover/Click
Sep22 210930 1768 1781 1759 1779 +17 1,117 34,200 +106 Hover/Click
Dec22 210930 1745 1753 1737 1751 +7 1,221 21,455 +502 Hover/Click
Mar23 210930 1741 1741 1729 1735 unch 163 7,481 +16 Hover/Click
Total Volume and Open Interest 29,578 279,451 -2,489  
London Sugar(LCE) Weekly Monthly
Dec21 210930 505.80 513.70 501.40 512.80 +7.80 5,116 27,260 +58 Hover/Click
Mar22 210930 507.70 516.60 503.90 515.80 +8.60 2,146 24,708 +639 Hover/Click
May22 210930 501.70 512.80 500.20 512.20 +9.50 526 9,323 -20 Hover/Click
Aug22 210930 492.20 503.90 490.70 503.20 +9.70 234 6,300 -25 Hover/Click
Oct22 210930 483.80 495.00 483.50 494.30 +9.10 108 3,474 +18 Hover/Click
Total Volume and Open Interest 8,241 72,389 +742  
Cotton(ICE) Weekly Monthly
Oct21 210930 107.80 107.80 107.80 107.80 +3.86 0 49 +0 Hover/Click
Dec21 210930 101.94 105.93 101.93 105.80 +3.86 27,696 141,807 +1,107 Hover/Click
Mar22 210930 100.70 104.20 100.70 103.88 +3.14 10,535 75,591 +2,015 Hover/Click
May22 210930 99.95 103.30 99.95 102.95 +3.00 4,522 23,218 +1,270 Hover/Click
Jul22 210930 97.40 100.48 97.37 100.10 +2.64 2,644 17,330 +247 Hover/Click
Oct22 210930 88.62 90.90 88.62 90.60 +2.41 2 5 -1 Hover/Click
Total Volume and Open Interest 48,328 283,425 +5,576  
Lumber(CME) Weekly Monthly
Nov21 210930 600.5 648.5 596.0 627.5 +21.0 98 1,452 +14  
Jan22 210930 618.6 666.0 618.6 651.7 +22.2 27 291 +5  
Mar22 210930 637.9 658.1 637.9 642.1 +2.3 0 31 +0  
May22 210930 652.9 652.9 652.9 652.9 +2.3 0 19 +0  
Jul22 210930 670.0 670.0 670.0 670.0 +17.3 0 2 +0  
Sep22 210930 670.0 670.0 670.0 670.0 +17.3        
Nov22 210930 670.0 670.0 670.0 670.0 +17.3        
Total Volume and Open Interest 125 1,795 +19  
Crude Oil(NYM) Weekly Monthly
Nov21 210930 74.78 76.07 73.14 75.03 +0.20 417,829 463,469 +1,903 Hover/Click
Dec21 210930 74.47 75.72 72.82 74.70 +0.20 207,113 341,738 +3,466 Hover/Click
Jan22 210930 73.91 75.18 72.36 74.19 +0.20 71,925 140,061 +1,290 Hover/Click
Feb22 210930 73.27 74.57 71.83 73.59 +0.18 33,040 85,422 -347 Hover/Click
Mar22 210930 72.69 73.95 71.31 72.99 +0.15 44,192 118,087 +2,636 Hover/Click
Apr22 210930 72.50 73.33 70.79 72.38 +0.11 16,215 54,238 -497 Hover/Click
May22 210930 71.48 72.71 70.21 71.77 +0.07 9,803 47,227 -489 Hover/Click
Jun22 210930 71.00 72.07 69.64 71.15 +0.04 40,359 164,050 +628 Hover/Click
Jul22 210930 70.27 71.42 69.15 70.53 +0.03 5,668 39,665 +111 Hover/Click
Aug22 210930 69.82 70.66 68.58 69.90 unch 2,181 36,238 +200 Hover/Click
Sep22 210930 69.20 70.13 67.94 69.29 -0.03 14,406 62,222 +129 Hover/Click
Oct22 210930 68.99 69.55 67.73 68.71 -0.05 2,933 28,956 +153 Hover/Click
Nov22 210930 68.49 68.51 67.39 68.20 -0.07 1,924 38,631 +399 Hover/Click
Dec22 210930 67.64 68.50 66.40 67.70 -0.08 50,266 190,955 +1,700 Hover/Click
Jan23 210930 66.29 67.77 66.04 67.15 -0.11 1,375 27,138 +318 Hover/Click
Feb23 210930 66.72 66.84 65.98 66.61 -0.13 627 16,636 +81 Hover/Click
Total Volume and Open Interest 942,185 2,172,111 +15,021  
e-miNY Crude Oil(NYM)
Nov21 210930 74.700 76.050 73.125 75.025 +0.200 14,522 3,415 +313  
Dec21 210930 74.475 75.700 72.850 74.700 +0.200 1,012 1,122 +93  
Jan22 210930 73.725 75.150 72.600 74.200 +0.200 95 207 +27  
Feb22 210930 73.300 74.100 72.300 73.600 +0.200 10 49 +2  
Mar22 210930 72.900 73.500 71.800 73.000 +0.150 3 69 +1  
Apr22 210930 72.375 72.800 71.200 72.375 +0.100 2 65 +2  
May22 210930 71.525 72.450 70.500 71.775 +0.075 9 37 +5  
Jun22 210930 70.925 71.500 70.100 71.150 +0.050 8 111 +3  
Jul22 210930 71.325 71.325 69.600 70.525 +0.025 4 17 +0  
Aug22 210930 69.900 69.900 69.900 69.900 unch 9 5 +0  
Total Volume and Open Interest 15,696 5,260 +451  
NY Harbor ULSD(NYM) Weekly Monthly
Oct21 210930 231.80 236.88 228.86 234.17 +3.42 32,954 25,527 -10,868 Hover/Click
Nov21 210930 231.11 236.62 228.43 233.85 +3.38 76,942 132,019 +3,308 Hover/Click
Dec21 210930 231.11 235.92 227.82 233.19 +3.25 40,368 90,289 +5,784 Hover/Click
Jan22 210930 229.92 234.84 226.94 232.20 +3.15 23,496 39,638 +108 Hover/Click
Feb22 210930 228.10 233.02 225.47 230.53 +3.01 15,157 22,291 -1,323 Hover/Click
Mar22 210930 225.80 230.80 223.31 228.33 +2.82 19,868 36,368 -363 Hover/Click
Apr22 210930 224.00 227.90 221.50 225.90 +2.62 5,066 11,502 -310 Hover/Click
May22 210930 221.69 226.30 219.90 224.20 +2.42 3,319 10,396 +154 Hover/Click
Jun22 210930 220.57 225.19 218.55 222.86 +2.28 8,921 28,696 +1,064 Hover/Click
Jul22 210930 219.96 224.10 218.30 222.20 +2.16 1,224 5,269 +277 Hover/Click
Aug22 210930 217.85 223.90 217.85 221.72 +2.02 370 3,168 +39 Hover/Click
Sep22 210930 217.75 223.59 217.75 221.40 +1.91 378 3,007 +2 Hover/Click
Oct22 210930 218.92 222.74 218.80 221.16 +1.78 181 3,120 +40 Hover/Click
Nov22 210930 221.00 221.00 220.83 220.83 +1.69 115 1,725 -21 Hover/Click
Total Volume and Open Interest 230,049 440,305 -1,971  
RBOB Gasoline(NYM) Weekly Monthly
Oct21 210930 223.00 228.17 219.14 225.36 +2.43 35,212 23,407 -9,374 Hover/Click
Nov21 210930 217.78 222.31 213.18 219.40 +1.90 75,233 141,143 +2,669 Hover/Click
Dec21 210930 214.08 218.14 209.64 215.61 +1.84 31,590 67,881 +2,794 Hover/Click
Jan22 210930 212.31 216.24 208.04 213.83 +1.73 14,895 25,592 +534 Hover/Click
Feb22 210930 211.78 215.73 207.82 213.50 +1.69 7,700 12,888 +862 Hover/Click
Mar22 210930 213.34 216.21 208.72 214.24 +1.67 4,915 17,427 +272 Hover/Click
Apr22 210930 223.32 227.30 220.43 225.47 +1.67 2,543 10,070 +551 Hover/Click
May22 210930 221.45 227.10 220.50 225.41 +1.59 1,035 7,285 +275 Hover/Click
Jun22 210930 221.29 225.88 219.04 223.93 +1.53 2,212 7,370 +381 Hover/Click
Jul22 210930 218.23 223.62 217.30 221.77 +1.44 771 3,969 +281 Hover/Click
Total Volume and Open Interest 176,580 326,515 -655  
e-miNY RBOB Gasoline(NYM)
Nov21 210930 219.40 219.40 219.40 219.40 +1.90 0 1 +0  
Dec21 210930 215.61 215.61 215.61 215.61 +1.84        
Jan22 210930 213.83 213.83 213.83 213.83 +1.73        
Feb22 210930 213.50 213.50 213.50 213.50 +1.69        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 210930 5.457 5.994 5.341 5.867 +0.390 230,180 274,587 -2,775 Hover/Click
Dec21 210930 5.579 6.126 5.469 5.991 +0.396 52,891 96,930 +3,717 Hover/Click
Jan22 210930 5.653 6.201 5.550 6.073 +0.398 48,348 159,788 -3,333 Hover/Click
Feb22 210930 5.533 6.076 5.440 5.951 +0.391 22,891 57,822 -321 Hover/Click
Mar22 210930 5.114 5.638 5.070 5.517 +0.351 30,078 127,206 +1,984 Hover/Click
Apr22 210930 3.848 4.049 3.840 3.996 +0.110 26,420 120,405 +1,474 Hover/Click
May22 210930 3.700 3.868 3.699 3.824 +0.094 19,964 121,032 +3,224 Hover/Click
Jun22 210930 3.735 3.900 3.735 3.855 +0.091 7,355 41,090 -218 Hover/Click
Jul22 210930 3.780 3.933 3.779 3.896 +0.089 5,657 37,110 -765 Hover/Click
Aug22 210930 3.843 3.945 3.786 3.903 +0.091 3,409 32,212 +23 Hover/Click
Sep22 210930 3.792 3.924 3.773 3.884 +0.091 5,958 35,154 +1,346 Hover/Click
Oct22 210930 3.792 3.951 3.792 3.913 +0.091 10,376 90,271 +2,650 Hover/Click
Nov22 210930 3.858 4.028 3.858 3.992 +0.094 1,912 32,425 +105 Hover/Click
Dec22 210930 4.120 4.152 4.087 4.143 +0.096 1,820 26,455 +176 Hover/Click
Jan23 210930 4.223 4.256 4.169 4.224 +0.092 3,759 24,153 +975 Hover/Click
Feb23 210930 4.090 4.160 4.080 4.137 +0.089 830 9,905 +408 Hover/Click
Total Volume and Open Interest 477,807 1,368,399 -8,736  
Brent Crude Oil(ICE) Weekly Monthly
Nov21 210930 78.46 79.11 77.60 78.52 -0.12 132,328 135,673 -32,219 Hover/Click
Dec21 210930 77.82 79.30 76.51 78.31 +0.22 413,144 605,574 +7,686 Hover/Click
Jan22 210930 77.11 78.51 75.80 77.53 +0.19 144,825 268,533 -5,614 Hover/Click
Feb22 210930 76.39 77.73 75.14 76.76 +0.15 59,291 139,802 +1,003 Hover/Click
Mar22 210930 75.75 77.01 74.48 76.06 +0.11 51,311 144,104 +1,082 Hover/Click
Apr22 210930 75.26 76.36 73.90 75.42 +0.08 20,403 50,178 -349 Hover/Click
May22 210930 74.70 75.77 73.38 74.84 +0.05 15,161 51,967 +579 Hover/Click
Jun22 210930 74.04 75.20 72.84 74.29 +0.03 53,005 179,361 +248 Hover/Click
Jul22 210930 73.64 74.53 72.36 73.75 +0.02 5,642 53,171 +1,128 Hover/Click
Aug22 210930 72.61 73.24 72.61 73.24 +0.01 5,162 34,988 +967 Hover/Click
Sep22 210930 72.00 72.79 71.80 72.73 -0.01 5,787 45,156 -178 Hover/Click
Oct22 210930 72.50 72.50 71.50 72.24 -0.03 2,486 26,379 +602 Hover/Click
Nov22 210930 71.76 71.76 71.76 71.76 -0.06 2,253 26,032 -180 Hover/Click
Dec22 210930 71.15 72.10 70.03 71.31 -0.07 57,382 187,457 +1,929 Hover/Click
Total Volume and Open Interest 996,663 2,316,642 -21,298  
Gas Oil(ICE) Weekly Monthly
Oct21 210930 667.00 682.00 658.25 676.25 +9.50 80,785 119,166 -6,070 Hover/Click
Nov21 210930 666.50 681.25 657.75 675.50 +9.25 149,906 211,433 +1,176 Hover/Click
Dec21 210930 662.25 677.00 653.50 671.00 +8.50 137,308 229,396 -372 Hover/Click
Jan22 210930 659.75 672.75 649.75 666.75 +7.75 59,772 119,006 +4,346 Hover/Click
Feb22 210930 656.00 668.50 646.25 662.75 +7.25 21,491 48,263 +2,992 Hover/Click
Mar22 210930 652.25 664.00 642.75 658.00 +6.25 16,581 54,226 +1,948 Hover/Click
Apr22 210930 648.25 659.25 638.25 653.50 +5.75 5,125 14,461 -131 Hover/Click
May22 210930 644.50 654.50 635.50 649.00 +5.00 3,204 17,162 +588 Hover/Click
Jun22 210930 640.25 650.00 630.50 644.75 +4.75 17,180 64,709 +843 Hover/Click
Jul22 210930 637.50 647.25 631.25 642.25 +4.25 1,945 11,811 -3 Hover/Click
Total Volume and Open Interest 517,382 984,607 +5,976  
Ethanol(CBOT)
Oct21 210930 2.207 2.207 2.207 2.207 unch        
Nov21 210930 2.207 2.207 2.207 2.207 unch        
Dec21 210930 2.207 2.207 2.207 2.207 unch        
Jan22 210930 2.137 2.137 2.137 2.137 unch        
Feb22 210930 2.137 2.137 2.137 2.137 unch        
Mar22 210930 2.137 2.137 2.137 2.137 unch        
Apr22 210930 2.137 2.137 2.137 2.137 unch        
May22 210930 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov21 210930 74.72 76.06 73.15 75.03 +0.20 43,034 60,418 -3,810 Hover/Click
Dec21 210930 74.68 75.70 72.91 74.70 +0.20 66,621 120,282 +2,715 Hover/Click
Jan22 210930 74.00 75.17 72.49 74.19 +0.20 41,625 37,240 +399 Hover/Click
Feb22 210930 73.35 74.53 71.95 73.59 +0.18 22,912 16,935 +1,432 Hover/Click
Mar22 210930 72.78 73.84 71.48 72.99 +0.15 16,325 39,498 +1,286 Hover/Click
Apr22 210930 72.20 73.23 70.90 72.38 +0.11 2,861 12,563 +102 Hover/Click
May22 210930 71.65 72.61 70.53 71.77 +0.07 1,339 8,301 +196 Hover/Click
Jun22 210930 70.90 71.90 69.75 71.15 +0.04 12,612 56,744 +73 Hover/Click
Jul22 210930 70.29 70.53 69.25 70.53 +0.03 522 4,841 +145 Hover/Click
Aug22 210930 69.90 69.90 69.90 69.90 unch 415 5,048 +81 Hover/Click
Sep22 210930 69.29 69.29 69.29 69.29 -0.03 2,163 11,896 +28 Hover/Click
Oct22 210930 68.71 68.71 68.71 68.71 -0.05 158 5,842 -50 Hover/Click
Nov22 210930 68.20 68.20 68.20 68.20 -0.07 132 6,926 +31 Hover/Click
Dec22 210930 67.95 68.38 66.60 67.70 -0.08 7,920 81,741 +275 Hover/Click
Jan23 210930 67.15 67.15 67.15 67.15 -0.11 210 2,874 +0 Hover/Click
Feb23 210930 66.61 66.61 66.61 66.61 -0.13 117 1,682 -25 Hover/Click
Total Volume and Open Interest 222,491 554,290 +3,293  
US Dollar Index(ICE) Weekly Monthly
Dec21 210930 94.345 94.520 94.120 94.240 -0.113 36,699 54,192 +4,888 Hover/Click
Mar22 210930 94.265 94.435 94.130 94.180 -0.113 611 1,129 +509 Hover/Click
Jun22 210930 94.175 94.175 94.165 94.165 -0.097 2 9 +2 Hover/Click
Total Volume and Open Interest 37,312 55,330 +5,399  
Australian Dollar(CME) Weekly Monthly
Dec21 210930 71.80 72.59 71.77 72.34 +0.48 82,998 176,136 -616 Hover/Click
Mar22 210930 72.10 72.62 71.81 72.37 +0.47 5 128 +0 Hover/Click
Jun22 210930 72.39 72.60 71.85 72.39 +0.48 0 31 +0 Hover/Click
Total Volume and Open Interest 83,111 177,069 -564  
British Pound(CME) Weekly Monthly
Dec21 210930 134.28 135.17 134.16 134.75 +0.40 88,947 154,213 -3,247 Hover/Click
Mar22 210930 134.28 135.15 134.18 134.75 +0.39 50 614 +7 Hover/Click
Jun22 210930 134.66 135.06 134.09 134.66 +0.40 0 336 +0 Hover/Click
Total Volume and Open Interest 89,158 156,054 -3,258  
Canadian Dollar(CME) Weekly Monthly
Dec21 210930 78.38 79.17 78.35 78.99 +0.55 69,322 115,923 -3,215 Hover/Click
Mar22 210930 78.35 79.16 78.35 79.00 +0.55 116 1,484 +69 Hover/Click
Jun22 210930 78.66 79.11 78.36 78.96 +0.55 7 207 +6 Hover/Click
Sep22 210930 78.62 78.99 78.62 78.88 +0.55 20 154 +5 Hover/Click
Total Volume and Open Interest 69,630 118,740 -3,121  
Japanese Yen(CME) Weekly Monthly
Dec21 210930 89.36 89.94 89.26 89.81 +0.46 103,200 208,867 +9,152 Hover/Click
Mar22 210930 89.49 90.04 89.38 89.91 +0.46 9 625 +2 Hover/Click
Jun22 210930 89.98 90.09 89.46 89.98 +0.47 0 1 +0 Hover/Click
Total Volume and Open Interest 103,245 209,783 +9,146  
Swiss Franc(CME) Weekly Monthly
Dec21 210930 107.20 107.55 106.93 107.42 +0.22 23,556 56,467 +994 Hover/Click
Mar22 210930 107.71 107.80 107.21 107.69 +0.21 4 89 +4 Hover/Click
Jun22 210930 107.93 107.93 107.69 107.93 +0.21 0 25 +0 Hover/Click
Total Volume and Open Interest 23,560 56,590 +998  
EuroFX(CME) Weekly Monthly
Dec21 210930 116.13 116.26 115.78 116.00 -0.18 131,415 645,870 +4,647 Hover/Click
Mar22 210930 116.39 116.51 116.04 116.25 -0.19 238 12,916 +20 Hover/Click
Jun22 210930 116.60 116.72 116.28 116.48 -0.18 10 1,179 +1 Hover/Click
Total Volume and Open Interest 132,004 662,443 +4,710  
Mexican Peso(CME) Weekly Monthly
Dec21 210930 482.13 483.63 478.63 479.88 -1.50 34,819 171,495 -105 Hover/Click
Mar22 210930 475.25 477.13 472.50 473.50 -1.63 3 8 +2 Hover/Click
Total Volume and Open Interest 34,826 171,523 -107  
Brazilian Real(CME) Weekly Monthly
Oct21 210930 185.20 186.10 183.80 183.85 -0.25 12,870 13,852 -3,968  
Nov21 210930 183.95 185.40 181.80 182.80 -0.50 7,630 9,691 +4,960  
Dec21 210930 182.60 184.30 180.90 181.85 -0.45 55 987 +34 Hover/Click
Jan22 210930 180.90 180.90 180.90 180.90 -0.30 2 2 +2  
Total Volume and Open Interest 20,558 24,533 +1,029  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 210930 159~180 160~030 158~260 159~070 +0~040 455,643 1,223,607 +9,189 Hover/Click
Mar22 210930 158~110 158~150 157~140 157~220 +0~040 6 21 +6 Hover/Click
Jun22 210930 157~220 157~220 157~220 157~220 +0~040       Hover/Click
Total Volume and Open Interest 455,649 1,223,628 +9,195  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 210930 131~210 131~305 131~110 131~195 +0~045 1,856,758 4,024,880 +20,327 Hover/Click
Mar22 210930 130~300 131~040 130~185 130~260 +0~045 26 228 +9 Hover/Click
Jun22 210930 130~190 130~190 130~190 130~190 +0~045       Hover/Click
Total Volume and Open Interest 1,856,784 4,025,108 +20,336  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210930 123~074 123~136 123~054 123~134 +0~056 88 874 -13 Hover/Click
Dec21 210930 122~244 122~282 122~182 122~236 +0~026 1,050,825 3,616,385 +6,377 Hover/Click
Mar22 210930 122~044 122~044 122~044 122~044 +0~026 0 22 +0 Hover/Click
Total Volume and Open Interest 1,050,913 3,617,281 +6,364  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210930 110~076 110~076 110~076 110~076 +0~005 3,373 5,361 -1,647 Hover/Click
Dec21 210930 110~006 110~016 110~000 110~007 +0~005 487,913 1,841,070 +18,413 Hover/Click
Mar22 210930 110~007 110~007 110~007 110~007 +0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 491,286 1,846,432 +16,766  
Eurodollars(CME) Weekly Monthly
Dec21 210930 99.825 99.835 99.820 99.830 +0.010 129,847 1,139,958 -15,730  
Mar22 210930 99.850 99.855 99.845 99.855 +0.010 249,431 1,073,306 +46,661  
Jun22 210930 99.790 99.800 99.785 99.795 +0.010 232,319 868,307 +14,863  
Sep22 210930 99.680 99.690 99.670 99.685 +0.010 254,192 778,232 -10,969  
Dec22 210930 99.505 99.515 99.485 99.505 +0.010 464,264 1,039,728 +6,352  
Mar23 210930 99.370 99.390 99.345 99.370 +0.010 210,051 987,570 +4,111  
Jun23 210930 99.220 99.240 99.185 99.215 +0.010 228,870 763,482 -22,699  
Sep23 210930 98.990 99.015 98.950 98.990 +0.015 177,834 760,827 +2,165  
Dec23 210930 98.855 98.880 98.815 98.855 +0.015 247,339 1,148,662 +3,760  
Mar24 210930 98.730 98.755 98.685 98.725 +0.015 135,834 390,380 +736  
Jun24 210930 98.610 98.635 98.560 98.605 +0.015 88,817 399,054 -4,274  
Sep24 210930 98.500 98.525 98.450 98.495 +0.015 90,161 398,636 -7,099  
Dec24 210930 98.400 98.425 98.350 98.395 +0.015 211,291 920,401 -16,852  
Mar25 210930 98.325 98.355 98.275 98.320 +0.015 77,728 349,367 +11,232  
Jun25 210930 98.260 98.285 98.210 98.255 +0.020 72,151 191,734 +3,800  
Sep25 210930 98.200 98.230 98.150 98.195 +0.020 48,889 161,855 -6,768  
Dec25 210930 98.130 98.165 98.080 98.125 +0.020 55,633 181,422 +4,226  
Mar26 210930 98.090 98.120 98.035 98.075 +0.015 33,149 101,161 -3,931  
Total Volume and Open Interest 3,111,426 12,338,371 +20,219  
Ultra T-Bond(CBOT)
Sep21 210921 202~02 202~15 201~00 201~30 -0~07 14,953 6,093 -3,356  
Dec21 210930 192~04 192~26 190~22 191~02 -0~05 171,993 1,243,296 +2,733  
Mar22 210930 190~05 191~20 190~02 190~05 -0~05 0 7 +0  
Total Volume and Open Interest 171,993 1,243,303 +2,733  
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 210930 145~125 145~265 144~280 145~080 +0~055 348,671 1,447,588 -96  
Mar22 210930 144~310 144~310 144~310 144~310 +0~055        
Total Volume and Open Interest 348,671 1,447,588 -96  
30 Day Federal Funds(CBOT)
Sep21 210930 99.923 99.923 99.920 99.920 unch 3,221 96,887 -682  
Oct21 210930 99.923 99.925 99.920 99.923 +0.003 6,670 111,347 +1,038  
Nov21 210930 99.925 99.925 99.920 99.925 +0.005 8,843 106,815 -1,165  
Dec21 210930 99.925 99.925 99.920 99.925 +0.005 6,473 80,892 +1,948  
Jan22 210930 99.925 99.925 99.925 99.925 unch 320 108,736 -131  
Feb22 210930 99.925 99.925 99.920 99.920 unch 5,046 96,414 +1,260  
Total Volume and Open Interest 83,943 1,164,741 +2,145  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 210930 151.41 151.51 151.34 151.50 +0.11 1,449 15,865 -351 Hover/Click
Mar22 210930 151.50 151.50 151.50 151.50 +0.11       Hover/Click
Jun22 210930 151.50 151.50 151.50 151.50 +0.11       Hover/Click
Total Volume and Open Interest 1,449 15,865 -351  
Euro-Buxl(EUREX)
Dec21 210930 204.50 204.86 202.68 203.34 -1.30 88,215 328,682 +2,126  
Mar22 210930 201.66 201.66 201.66 201.66 -1.30 0 59,277 -43  
Jun22 210930 200.44 200.44 200.44 200.44 -1.30        
Total Volume and Open Interest 88,215 387,959 +2,083  
Euro-Bund(EUREX) Weekly Monthly
Dec21 210930 170.12 170.19 169.56 169.82 -0.33 943,925 1,606,544 +41,990 Hover/Click
Mar22 210930 171.59 171.71 171.28 171.48 -0.36 3,115 8,617 +3,110 Hover/Click
Jun22 210930 169.16 169.16 169.16 169.16 -0.33       Hover/Click
Total Volume and Open Interest 947,040 1,615,161 +45,100  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 210930 135.02 135.02 134.83 134.93 -0.07 568,958 1,391,455 +40,750 Hover/Click
Mar22 210930 133.86 133.87 133.86 133.87 -0.03 0 16 +0 Hover/Click
Jun22 210930 134.73 134.73 134.73 134.73 -0.07       Hover/Click
Total Volume and Open Interest 568,958 1,391,471 +40,750  
Euro-Schatz(EUREX)
Dec21 210930 112.20 112.21 112.19 112.21 -0.00 338,888 1,318,814 +58,026  
Mar22 210930 112.21 112.21 112.21 112.21 -0.00        
Jun22 210930 112.82 112.82 112.82 112.82 -0.00        
Total Volume and Open Interest 338,888 1,318,814 +58,026  
3-Mth Euribor(EUREX)
Sep21 210913 100.545 100.545 100.545 100.545 +0.005 0 1,541 +0  
Dec21 210930 100.540 100.540 100.540 100.540 unch 0 1,038 +0  
Mar22 210930 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Total Volume and Open Interest 1 3,556 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 210930 125~05 125~18 124~27 125~05 -0~16 405,404 772,919 +14,012 Hover/Click
Mar22 210930 124~00 124~06 124~00 124~06 -0~16 583 12,736 +505 Hover/Click
Total Volume and Open Interest 405,987 785,655 +14,230  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 210930 99.76 99.79 99.76 99.78 -0.01 212,442 624,694 +3,506  
Mar22 210930 99.50 99.53 99.50 99.51 -0.03 128,569 431,079 -3,181  
Jun22 210930 99.36 99.38 99.34 99.37 -0.02 88,905 271,411 -1,662  
Sep22 210930 99.23 99.27 99.22 99.25 -0.03 113,720 352,483 +4,731  
Dec22 210930 99.17 99.20 99.14 99.18 -0.02 161,075 479,825 -1,652  
Mar23 210930 99.12 99.15 99.11 99.14 -0.03 82,437 246,503 +5,051  
Total Volume and Open Interest 1,241,695 4,238,935 -12,279  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 210930 100.535 100.540 100.535 100.540 unch 42,574 460,456 +5,712  
Mar22 210930 100.515 100.520 100.510 100.515 unch 82,892 298,335 -7,233  
Jun22 210930 100.485 100.490 100.480 100.485 unch 60,444 342,542 -1,851  
Total Volume and Open Interest 1,025,486 4,144,331 -1,625  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 210930 99.96 99.97 99.96 99.97 unch 16,967 127,482 +5,196  
Mar22 210930 99.93 99.94 99.92 99.93 -0.01 14,069 149,224 +2,446  
Jun22 210930 99.88 99.89 99.87 99.88 -0.01 18,161 179,682 -570  
Sep22 210930 99.79 99.79 99.77 99.78 -0.01 15,718 148,086 -3,896  
Dec22 210930 99.64 99.64 99.62 99.63 -0.01 14,229 106,128 +2,224  
Mar23 210930 99.49 99.49 99.46 99.48 -0.01 7,817 59,188 +1,480  
Jun23 210930 99.35 99.35 99.31 99.33 -0.01 6,406 48,303 +1,652  
Sep23 210930 99.21 99.22 99.18 99.19 -0.02 4,459 36,977 +1,103  
Dec23 210930 99.06 99.06 99.03 99.03 -0.03 380 2,353 +78  
Mar24 210930 98.90 98.90 98.90 98.90 -0.03 0 451 +0  
Total Volume and Open Interest 98,206 858,065 +9,713  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210930 98.50 98.54 98.47 98.49 unch 183,334 1,254,608 +1,955  
Mar22 210930 98.49 98.49 98.49 98.49 unch 30 30 +30  
Total Volume and Open Interest 183,364 1,254,638 +1,985  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 210930 99.54 99.54 99.52 99.53 -0.01 139,729 771,877 -12,416  
Mar22 210930 99.53 99.53 99.53 99.53 -0.01 105 105 +105  
Total Volume and Open Interest 139,834 771,982 -12,311  
Gold(CMX) Weekly Monthly
Oct21 210930 1725.5 1760.3 1724.5 1755.3 +33.8 9,864 24,528 -4,244 Hover/Click
Dec21 210930 1726.0 1765.0 1721.8 1757.0 +34.1 137,574 405,653 +881 Hover/Click
Feb22 210930 1728.1 1766.3 1724.5 1758.5 +33.6 1,815 37,260 +403 Hover/Click
Apr22 210930 1732.9 1766.0 1726.8 1759.7 +33.4 977 13,425 +390 Hover/Click
Jun22 210930 1731.7 1767.6 1728.6 1760.9 +33.1 373 7,913 +23 Hover/Click
Aug22 210930 1735.5 1768.5 1733.4 1762.3 +33.1 10 1,937 +1 Hover/Click
Oct22 210930 1768.2 1768.2 1763.7 1763.7 +33.1 12 1,024 +0 Hover/Click
Dec22 210930 1740.6 1771.0 1734.8 1765.1 +33.1 230 3,140 +200 Hover/Click
Feb23 210930 1768.1 1768.1 1768.1 1768.1 +33.1       Hover/Click
Apr23 210930 1771.3 1771.3 1771.3 1771.3 +33.1       Hover/Click
Jun23 210930 1774.5 1774.5 1774.5 1774.5 +33.1 0 9 +0 Hover/Click
Aug23 210930 1777.5 1777.5 1777.5 1777.5 +33.1       Hover/Click
Total Volume and Open Interest 151,769 495,790    
Silver(CMX) Weekly Monthly
Dec21 210930 2151.5 2222.5 2146.0 2204.7 +56.2 36,109 124,506 -717 Hover/Click
Mar22 210930 2155.5 2225.5 2152.0 2209.0 +56.0 798 11,104 +26 Hover/Click
May22 210930 2162.0 2223.0 2161.0 2211.7 +55.5 50 2,753 +4 Hover/Click
Jul22 210930 2163.0 2224.5 2163.0 2214.6 +55.5 18 697 +8 Hover/Click
Sep22 210930 2217.5 2217.5 2217.5 2217.5 +55.9 20 551 +9 Hover/Click
Dec22 210930 2223.4 2223.4 2223.4 2223.4 +55.9 0 235 +0 Hover/Click
Mar23 210930 2227.7 2227.7 2227.7 2227.7 +55.9 0 1 +0 Hover/Click
Total Volume and Open Interest 37,588 143,191 -856  
Platinum(NYMEX) Weekly Monthly
Oct21 210930 946.6 966.9 946.5 960.9 +16.6 12,361 8,363 -5,768 Hover/Click
Jan22 210930 949.2 968.9 949.0 962.4 +15.4 9,300 53,883 +3,308 Hover/Click
Apr22 210930 955.2 967.0 952.9 963.7 +15.3 459 1,083 +229 Hover/Click
Jul22 210930 970.0 970.0 965.9 965.9 +15.4 28 109 -1 Hover/Click
Total Volume and Open Interest 22,251 63,577 -2,334  
Palladium(NYMEX) Weekly Monthly
Dec21 210930 1844.00 1905.50 1835.00 1899.80 +69.50 1,146 8,735 +85 Hover/Click
Mar22 210930 1836.50 1902.10 1836.50 1902.10 +69.40 90 433 -3 Hover/Click
Jun22 210930 1893.00 1903.10 1890.50 1903.10 +69.40 0 3 +0 Hover/Click
Total Volume and Open Interest 1,239 9,172 +79  
Copper(CMX) Weekly Monthly
Dec21 210930 417.75 420.80 405.45 408.90 -11.00 48,967 110,906 +667 Hover/Click
Mar22 210930 415.90 419.10 404.00 407.25 -11.15 4,250 39,713 -122 Hover/Click
May22 210930 411.00 411.10 403.45 406.30 -11.30 1,139 14,881 +24 Hover/Click
Jul22 210930 413.00 414.25 403.15 405.40 -11.35 576 4,079 -106 Hover/Click
Sep22 210930 410.00 410.00 402.00 404.30 -11.50 318 1,521 +140 Hover/Click
Total Volume and Open Interest 56,693 182,579 +230  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 210930 34322 34554 33688 33722 -543 147,057 99,884 +1,267 Hover/Click
Mar22 210930 34360 34449 33600 33627 -545 103 359 +8 Hover/Click
Jun22 210930 33539 34135 33539 33539 -532 0 1 +0 Hover/Click
Sep22 210930 33426 33426 33426 33426 -531       Hover/Click
Total Volume and Open Interest 147,160 100,244 +1,275  
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 210930 4360.00 4389.00 4294.25 4297.75 -52.00 1,306,188 2,379,339 +7,046 Hover/Click
Mar22 210930 4351.75 4380.75 4287.00 4290.00 -52.25 1,933 10,356 +189 Hover/Click
Jun22 210930 4348.50 4369.25 4275.75 4280.75 -51.25 512 46,481 +488 Hover/Click
Sep22 210930 4276.50 4276.50 4276.50 4276.50 -50.00 0 21 +0 Hover/Click
Total Volume and Open Interest 1,308,633 2,436,928 +7,723  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 210930 14769.75 14883.50 14670.25 14682.50 -57.25 543,381 222,436 -561 Hover/Click
Mar22 210930 14769.00 14883.00 14675.50 14685.25 -56.25 853 775 +108 Hover/Click
Jun22 210930 14784.25 14860.25 14674.25 14674.25 -53.50 2 7 +0 Hover/Click
Total Volume and Open Interest 544,236 223,222 -453  
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 210930 2679.80 2703.30 2630.20 2633.20 -42.50 12,443 41,749 -180 Hover/Click
Mar22 210930 2642.20 2690.40 2641.50 2642.20 -42.50       Hover/Click
Total Volume and Open Interest 12,443 41,749 -180  
Volatility Index(CBOE)
Sep21 210915 19.50 19.83 18.95 19.79 +0.07 77,782 31,705 -16,810  
Oct21 210930 22.70 23.45 21.63 22.87 -0.12 193,661 126,936 -1,399  
Nov21 210930 23.55 24.07 22.75 23.69 -0.09 93,817 86,816 +2,625  
Dec21 210930 23.96 24.35 23.30 24.00 -0.01 28,814 43,465 +2,815  
Total Volume and Open Interest 343,786 311,415 +3,824  
S & P 600(CME)
Sep21 210917 1333.85 1333.85 1333.85 1333.85 +4.15        
Dec21 210930 1333.20 1333.20 1333.20 1333.20 -21.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 210930 2228.00 2251.40 2197.70 2200.80 -21.10 182,438 427,622 -2,651 Hover/Click
Mar22 210930 2224.70 2248.10 2196.40 2198.50 -21.20 118 132 +53 Hover/Click
Jun22 210930 2192.60 2192.60 2192.60 2192.60 -18.70       Hover/Click
Total Volume and Open Interest 182,556 427,754 -2,598  
Nikkei 225(CME)
Dec21 210930 29805 29835 29310 29350 -400 3,258 22,418 -61  
Mar22 210930 29315 29760 29315 29315 -395 0 4 +0  
Total Volume and Open Interest 3,258 22,422 -61  
Nikkei 225(SGX) Weekly Monthly
Dec21 210930 29635 29845 29305 29670 +40 40,317 101,811 -3,130  
Mar22 210930 29340 29630 29340 29630 +40 0 639 +4  
Jun22 210930 29430 29430 29430 29430 +35 0 3,026 +0  
Total Volume and Open Interest 40,323 129,004 -3,126  
Nikkei 225 Mini(JPX)
Dec21 210930 29680 29695 29300 29460 -160 372,296 223,424 -1,996  
Mar22 210930 29620 29795 29250 29400 -160 10,405 9,956 -109  
Jun22 210930 29380 29555 29040 29180 -160 132 1,254 +33  
Total Volume and Open Interest 415,097 337,223 -1,201  
Nikkei 225(JPX)
Dec21 210930 29680 29690 29300 29460 -160 29,772 228,787 +4,597  
Mar22 210930 29620 29620 29250 29400 -160 256 9,755 +15  
Jun22 210930 29240 29260 29140 29180 -160 1 5,240 +1  
Total Volume and Open Interest 30,033 289,014 +4,489  
Nikkei 225(CME) Yen
Dec21 210930 29755 29790 29260 29305 -400 21,751 50,238 -1,202  
Mar22 210930 29245 29690 29230 29245 -400 0 17 +0  
Jun22 210930 29040 29040 29040 29040 -360        
Total Volume and Open Interest 21,751 50,258 -1,202  
Nikkei 225(CME) e-Mini Yen
Sep21 210909 30130 30130 30130 30130 +170        
Dec21 210930 29310 29310 29310 29310 -400        
Mar22 210930 29250 29250 29250 29250 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct21 210930 6597.0 6621.0 6488.0 6518.0 -41.0 89,743 275,551 -4,846  
Nov21 210930 6599.5 6607.0 6494.0 6512.0 -41.0 10 11 -3  
Dec21 210930 6525.0 6526.5 6500.0 6501.5 -41.0 5 33,871 -14  
Mar22 210930 6483.5 6483.5 6483.5 6483.5 -41.0 4 0 +0  
Jun22 210930 6345.0 6345.0 6345.0 6345.0 -41.0        
Sep22 210930 6326.0 6326.0 6326.0 6326.0 -38.0        
Total Volume and Open Interest 89,762 318,938 -4,863  
Hang Seng Index(HKFE) Weekly Monthly
Sep21 210929 24489 24499 24041 24485 +9 181,868 63,042 -28,884  
Oct21 210930 24519 24622 24278 24524 +9 95,747 99,376 +28,601  
Nov21 210930 24340 24560 24268 24503          
DAX(EUREX) Weekly Monthly
Dec21 210930 15369.0 15456.0 15185.0 15288.0 -51.0 103,787 77,382 +10,561  
Mar22 210930 15425.0 15430.0 15192.0 15271.0 -51.0 42 137 +15  
Jun22 210930 15289.0 15289.0 15289.0 15289.0 -51.0 0 2 +0  
Total Volume and Open Interest 103,829 77,521 +10,576  
Mini-DAX(EUREX)
Sep21 210917 15690.0 15789.0 15594.0 15637.0 -23.0 52,229 13,656 -7,148  
Dec21 210930 15350.0 15456.0 15185.0 15288.0 -51.0 86,360 20,169 +3,044  
Mar22 210930 15337.0 15414.0 15173.0 15271.0 -51.0 82 113 +40  
Total Volume and Open Interest 86,442 20,282 +3,084  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210917 4188 4216 4170 4170 -1 1,197,592 1,581,048 -878,264  
Dec21 210930 4065 4100 4011 4048 -15 1,012,055 3,161,506 +166,577  
Mar22 210930 4052 4080 4002 4032 -15 86 29,460 +36  
Total Volume and Open Interest 1,012,173 3,211,501 +166,617  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210917 12092 12128 12080 12119 +89 68,732 91,424 -62,395  
Dec21 210930 11671 11726 11525 11601 -37 39,189 129,172 +2,027  
Mar22 210930 11555 11578 11455 11482 -37 6 204 +2  
Total Volume and Open Interest 39,196 129,379 +2,029  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 210930 7076.50 7132.00 7033.50 7073.50 -1.50 105,302 603,682 +1,788  
Mar22 210930 7008.00 7008.00 7003.50 7003.50 -1.50 1 113 +1  
Jun22 210930 6941.00 6941.00 6941.00 6941.00 -1.50 0 18 +0  
Total Volume and Open Interest 105,303 603,813 +1,789  
SPI 200(SFE) Weekly Monthly
Dec21 210930 7182.0 7315.0 7181.0 7293.0 +117.0 38,157 265,086 +979  
Mar22 210930 7208.0 7208.0 7208.0 7208.0 +117.0 0 267 +0  
Jun22 210930 7208.0 7208.0 7208.0 7208.0 +117.0        
Total Volume and Open Interest 38,163 265,454 +984  
FTSE MIB(ISE)
Dec21 210930 25530.00 25640.00 25255.00 25373.00 -52.00 22,122 90,993 +3,340  
Mar22 210930 25350.00 25485.00 25250.00 25263.00 -52.00 24 75 +17  
Jun22 210930 24868.00 24868.00 24868.00 24868.00 -52.00        
Total Volume and Open Interest 22,146 91,068 +3,357  
KOSPI 200(KFE)
Dec21 210930 398.75 402.35 397.50 401.50 +2.35 251,623 266,570 +9,752  
Mar22 210930 394.55 398.40 393.70 397.20 +2.05 168 7,441 +42  
Jun22 210930 393.95 393.95 393.95 393.95 +4.60 0 6,297 +0  
Total Volume and Open Interest 251,793 292,689 +10,095  
GSCI(CME) Weekly Monthly
Oct21 210930 552.20 560.05 549.85 557.40 +2.75 82 1,699 +69  
Nov21 210930 556.05 558.35 548.25 556.05 +2.75 2 2 +2  
Dec21 210930 558.05 558.05 558.05 558.05 +6.75        
Total Volume and Open Interest 84 1,701 +71  
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!!!