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 Wed July 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210728 1422.75 1435.75 1410.50 1432.00 +13.75 25,875 28,624 -5,077 Hover/Click
Sep21 210728 1371.25 1378.75 1358.00 1370.25 +3.25 16,569 41,874 -613 Hover/Click
Nov21 210728 1364.75 1371.00 1350.50 1361.00 +1.50 88,533 371,093 -1,534 Hover/Click
Jan22 210728 1369.50 1375.00 1355.75 1365.50 +1.25 12,721 67,570 -1,520 Hover/Click
Mar22 210728 1359.00 1364.50 1347.00 1356.75 +2.75 8,968 86,336 +1,109 Hover/Click
May22 210728 1352.25 1360.00 1343.50 1353.25 +3.00 4,893 37,583 -248 Hover/Click
Jul22 210728 1353.00 1356.75 1342.00 1351.25 +3.25 2,443 22,903 +120 Hover/Click
Aug22 210728 1322.50 1330.75 1322.50 1330.75 +3.00 44 967 +7 Hover/Click
Sep22 210728 1284.00 1284.00 1284.00 1284.00 +3.25 64 1,241 -15 Hover/Click
Nov22 210728 1256.50 1261.75 1249.00 1256.25 +3.25 913 14,826 +150 Hover/Click
Jan23 210728 1260.50 1260.50 1253.25 1256.75 +2.75 17 642 +8 Hover/Click
Mar23 210728 1237.75 1238.50 1236.75 1238.50 -1.25 0 444 +0 Hover/Click
May23 210728 1234.00 1234.50 1232.50 1234.50 -1.75 0 14 +0 Hover/Click
Jul23 210728 1236.00 1236.00 1236.00 1236.00 -1.00 0 61 +0 Hover/Click
Total Volume and Open Interest 161,040 674,581 -7,613  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210728 359.30 360.10 354.10 356.10 -2.70 27,860 24,075 -7,471 Hover/Click
Sep21 210728 358.20 359.30 353.20 355.50 -2.70 22,648 51,106 +2,659 Hover/Click
Oct21 210728 358.10 358.70 351.70 354.60 -2.90 7,330 30,024 +79 Hover/Click
Dec21 210728 362.20 362.60 355.10 358.10 -3.10 29,173 152,694 +1,376 Hover/Click
Jan22 210728 362.10 363.10 355.70 358.60 -3.20 6,406 29,855 +177 Hover/Click
Mar22 210728 361.10 361.90 355.00 358.10 -2.70 4,534 35,237 +227 Hover/Click
May22 210728 360.90 362.10 355.60 358.50 -2.30 2,998 18,987 +133 Hover/Click
Jul22 210728 362.50 364.40 357.50 360.60 -1.90 1,654 10,620 +40 Hover/Click
Aug22 210728 360.50 361.10 355.90 358.30 -2.20 427 2,792 +102 Hover/Click
Sep22 210728 354.50 356.50 350.00 353.00 -1.50 280 2,271 +63 Hover/Click
Total Volume and Open Interest 103,543 366,093 -2,554  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210728 66.50 66.89 65.62 66.55 +0.29 21,145 17,777 -11,911 Hover/Click
Sep21 210728 64.43 65.26 63.88 64.93 +0.54 20,960 62,758 +4,033 Hover/Click
Oct21 210728 63.64 64.20 62.82 63.88 +0.56 6,960 41,330 +232 Hover/Click
Dec21 210728 63.16 63.80 62.42 63.40 +0.49 62,542 181,354 -161 Hover/Click
Jan22 210728 62.58 63.11 61.78 62.67 +0.43 5,405 46,491 +479 Hover/Click
Mar22 210728 61.49 62.07 60.87 61.54 +0.38 2,368 37,859 +227 Hover/Click
May22 210728 60.41 61.05 59.69 60.52 +0.35 1,641 24,918 +261 Hover/Click
Jul22 210728 59.90 60.23 59.18 59.76 +0.34 1,045 15,529 +311 Hover/Click
Aug22 210728 58.53 59.09 58.53 58.88 +0.33 62 1,492 +27 Hover/Click
Sep22 210728 58.00 58.00 58.00 58.00 +0.32 8 1,893 +2 Hover/Click
Total Volume and Open Interest 122,381 445,891 -6,470  
Canola(WCE) Weekly Monthly
Nov21 210728 894.8 896.3 877.6 883.0 -11.4 7,155 125,288 -683 Hover/Click
Jan22 210728 874.9 877.0 864.1 869.2 -10.3 2,774 56,582 +803 Hover/Click
Mar22 210728 856.8 860.5 849.2 854.8 -7.3 1,070 17,907 +587 Hover/Click
May22 210728 835.9 839.9 829.2 834.7 -7.3 195 6,095 -9 Hover/Click
Jul22 210728 810.2 814.4 803.7 809.2 -7.3 175 3,661 -36 Hover/Click
Total Volume and Open Interest 11,496 210,904 +563  
Corn(CBOT) Weekly Monthly
Sep21 210728 554.00 554.25 545.00 549.25 +0.50 72,948 406,177 -7,087 Hover/Click
Dec21 210728 551.00 552.50 542.75 549.00 +2.75 112,739 636,576 +1,052 Hover/Click
Mar22 210728 557.75 560.00 550.50 556.75 +3.00 12,816 182,106 +1,568 Hover/Click
May22 210728 562.25 564.00 554.75 560.75 +2.75 5,385 71,445 -385 Hover/Click
Jul22 210728 561.00 563.50 555.50 561.25 +3.00 5,826 80,080 -911 Hover/Click
Sep22 210728 511.50 514.50 508.00 512.25 +1.75 1,477 21,854 +338 Hover/Click
Dec22 210728 497.00 500.00 493.75 496.50 +1.00 2,622 62,992 +700 Hover/Click
Mar23 210728 504.75 506.00 502.50 503.50 +0.75 89 2,467 +25 Hover/Click
May23 210728 507.50 507.50 507.25 507.25 +1.00 0 236 +0 Hover/Click
Jul23 210728 509.50 509.50 509.50 509.50 +0.75 3 997 +1 Hover/Click
Total Volume and Open Interest 214,440 1,469,430 -4,412  
Wheat(CBOT) Weekly Monthly
Sep21 210728 675.00 696.25 673.75 688.75 +14.25 43,684 152,650 -2,339 Hover/Click
Dec21 210728 684.50 705.50 684.00 697.75 +13.50 24,109 116,260 +1,552 Hover/Click
Mar22 210728 691.00 712.00 691.00 704.75 +13.25 7,750 42,202 +1,045 Hover/Click
May22 210728 692.75 712.50 692.75 705.25 +12.75 1,428 6,443 +111 Hover/Click
Jul22 210728 676.00 694.50 676.00 687.50 +10.75 1,402 20,845 -230 Hover/Click
Sep22 210728 687.50 692.50 687.00 689.75 +10.50 83 2,131 +35 Hover/Click
Total Volume and Open Interest 78,682 349,141 +102  
Wheat(KCBT) Weekly Monthly
Sep21 210728 641.00 660.75 640.75 659.50 +18.00 17,674 99,696 -1,494 Hover/Click
Dec21 210728 652.75 672.00 652.00 670.75 +18.00 12,013 75,877 +283 Hover/Click
Mar22 210728 660.25 679.25 659.75 678.25 +18.25 4,736 25,413 +758 Hover/Click
May22 210728 670.00 681.25 670.00 680.75 +17.50 636 4,790 +127 Hover/Click
Jul22 210728 652.50 671.50 652.25 669.00 +15.25 442 5,466 +151 Hover/Click
Sep22 210728 667.75 670.00 666.00 670.00 +14.50 80 901 +9 Hover/Click
Dec22 210728 666.50 675.75 666.50 675.75 +14.75 113 1,611 +23 Hover/Click
Total Volume and Open Interest 35,695 213,883 -142  
Wheat(MGE) Weekly Monthly
Sep21 210728 879.75 906.75 879.50 903.75 +25.50 4,456 40,232 -1,080 Hover/Click
Dec21 210728 870.00 894.50 870.00 890.75 +22.75 1,614 25,421 +126 Hover/Click
Mar22 210728 863.50 880.50 863.50 876.75 +20.00 410 9,193 +42 Hover/Click
May22 210728 854.25 866.50 854.25 863.25 +17.25 118 3,018 -4 Hover/Click
Jul22 210728 840.00 848.25 840.00 848.25 +14.25 30 911 -18 Hover/Click
Sep22 210728 755.00 765.00 755.00 765.00 +9.75 6 813 +3 Hover/Click
Total Volume and Open Interest 6,637 79,931 -930  
Oats(CBOT) Weekly Monthly
Sep21 210728 466.50 470.50 461.50 466.25 +0.50 162 704 -49 Hover/Click
Dec21 210728 464.00 467.00 456.50 461.75 -2.50 287 3,677 +19 Hover/Click
Mar22 210728 464.50 464.50 458.75 460.50 -2.25 15 168 +12 Hover/Click
May22 210728 457.00 460.00 457.00 460.00 -2.00 4 32 +2 Hover/Click
Total Volume and Open Interest 468 4,597 -16  
Rough Rice(CBOT) Weekly Monthly
Sep21 210728 13.48 13.69 13.48 13.66 +0.18 571 6,527 -89 Hover/Click
Nov21 210728 13.73 13.91 13.73 13.86 +0.17 43 415 +28 Hover/Click
Jan22 210728 13.93 13.93 13.93 13.93 +0.11 21 57 +16 Hover/Click
Mar22 210728 14.00 14.00 14.00 14.00 +0.07 0 37 +0 Hover/Click
Total Volume and Open Interest 635 7,036 -45  
Live Cattle(CME) Weekly Monthly
Aug21 210728 122.950 123.680 122.850 123.080 +0.150 9,321 42,617 -1,233 Hover/Click
Oct21 210728 128.400 129.250 128.185 128.535 +0.100 21,658 126,751 +1,257 Hover/Click
Dec21 210728 133.350 134.130 133.285 133.500 +0.015 10,558 61,438 +551 Hover/Click
Feb22 210728 137.800 138.485 137.800 137.850 -0.100 6,869 43,924 +295 Hover/Click
Apr22 210728 139.935 140.400 139.735 139.800 -0.050 2,982 20,626 +707 Hover/Click
Jun22 210728 133.985 134.500 133.985 133.985 -0.050 976 6,646 +313 Hover/Click
Total Volume and Open Interest 52,543 304,900 +1,941  
Feeder Cattle(CME) Weekly Monthly
Aug21 210728 160.750 161.035 159.700 160.185 -0.515 3,358 10,349 +105 Hover/Click
Sep21 210728 163.785 164.485 163.150 163.450 -0.550 3,456 13,166 +505 Hover/Click
Oct21 210728 165.580 166.330 165.185 165.580 -0.370 2,679 9,430 +423 Hover/Click
Nov21 210728 166.535 167.450 166.285 166.800 -0.235 1,590 6,204 +168 Hover/Click
Jan22 210728 166.750 166.950 166.000 166.550 -0.200 762 4,041 +16 Hover/Click
Mar22 210728 166.500 167.000 166.130 166.900 +0.070 335 2,007 +71 Hover/Click
Apr22 210728 167.185 168.235 167.185 167.785 +0.250 159 490 -9 Hover/Click
Total Volume and Open Interest 12,486 46,185 +1,328  
Lean Hogs(CME) Weekly Monthly
Aug21 210728 107.600 107.700 105.400 105.700 -1.780 7,031 30,458 -1,123 Hover/Click
Oct21 210728 92.250 92.380 89.530 89.530 -3.000 12,559 107,738 +1,919 Hover/Click
Dec21 210728 84.500 84.750 81.850 82.150 -2.700 6,374 60,836 +389 Hover/Click
Feb22 210728 86.650 86.730 84.350 84.500 -2.250 4,198 32,684 +385 Hover/Click
Apr22 210728 87.780 88.000 85.780 85.930 -2.100 2,099 25,311 +228 Hover/Click
May22 210728 90.700 90.700 88.800 89.000 -2.300 18 601 +12  
Jun22 210728 94.780 94.780 92.980 93.130 -1.670 714 12,398 +275 Hover/Click
Jul22 210728 93.500 93.500 91.900 91.900 -1.830 166 3,227 +96 Hover/Click
Total Volume and Open Interest 33,250 275,184 +2,254  
Class III Milk(CME) Weekly Monthly
Jul21 210728 16.53 16.55 16.48 16.52 -0.02 34 3,996 -25 Hover/Click
Aug21 210728 16.64 16.69 16.32 16.35 -0.26 128 4,706 -8 Hover/Click
Sep21 210728 16.65 16.66 16.46 16.50 -0.16 181 4,934 +21 Hover/Click
Oct21 210728 17.26 17.26 17.01 17.06 -0.19 118 3,124 +62 Hover/Click
Nov21 210728 17.66 17.66 17.62 17.66 -0.07 19 2,555 +12 Hover/Click
Dec21 210728 17.60 17.60 17.49 17.55 -0.10 26 2,095 +17 Hover/Click
Jan22 210728 17.33 17.33 17.33 17.33 -0.07 6 1,214 +2 Hover/Click
Feb22 210728 17.30 17.35 17.30 17.35 unch 6 998 +2 Hover/Click
Mar22 210728 17.34 17.40 17.34 17.40 unch 17 929 +15 Hover/Click
Apr22 210728 17.40 17.48 17.40 17.48 unch 2 534 +2 Hover/Click
May22 210728 17.40 17.51 17.40 17.51 unch 13 598 +13 Hover/Click
Jun22 210728 17.45 17.50 17.45 17.50 unch 6 531 +4 Hover/Click
Jul22 210728 17.45 17.67 17.45 17.67 -0.02 5 164 +2 Hover/Click
Total Volume and Open Interest 571 27,058 +125  
Cocoa(ICE) Weekly Monthly
Sep21 210728 2387 2446 2376 2427 +34 33,453 106,002 -1,024 Hover/Click
Dec21 210728 2434 2486 2425 2471 +33 21,385 72,992 -1,066 Hover/Click
Mar22 210728 2442 2496 2441 2484 +32 6,844 44,354 +998 Hover/Click
May22 210728 2449 2502 2449 2490 +31 2,033 13,367 +672 Hover/Click
Jul22 210728 2460 2509 2458 2497 +29 1,011 7,767 +72 Hover/Click
Sep22 210728 2481 2520 2476 2508 +29 1,434 8,826 -134 Hover/Click
Dec22 210728 2486 2523 2479 2511 +28 1,602 11,517 +1,111 Hover/Click
Total Volume and Open Interest 68,087 268,338 +785  
Coffee "C"(ICE) Weekly Monthly
Sep21 210728 204.05 205.35 195.20 200.45 -1.30 37,319 117,030 -3,015 Hover/Click
Dec21 210728 207.05 208.15 198.10 203.35 -1.25 21,458 77,150 +1,247 Hover/Click
Mar22 210728 208.75 210.00 199.95 205.40 -1.15 9,507 51,263 -140 Hover/Click
May22 210728 210.20 210.45 201.00 206.10 -1.10 4,040 17,397 +1,169 Hover/Click
Jul22 210728 209.00 210.75 202.15 206.50 -0.90 1,146 7,168 +185 Hover/Click
Sep22 210728 209.10 210.90 203.00 206.65 -0.80 886 7,470 +114 Hover/Click
Total Volume and Open Interest 78,064 295,912 +500  
Orange Juice(ICE) Weekly Monthly
Sep21 210728 143.25 143.80 136.35 139.45 -3.05 653 9,638 +25 Hover/Click
Nov21 210728 144.25 144.25 138.00 141.20 -2.20 111 1,740 +60 Hover/Click
Jan22 210728 145.25 145.25 140.35 142.35 -2.35 2 549 -1 Hover/Click
Mar22 210728 144.30 144.35 142.70 143.40 -3.05 1 23 +0 Hover/Click
May22 210728 145.50 145.55 143.70 144.65 -3.60 0 2 +0 Hover/Click
Jul22 210728 146.65 146.65 146.65 146.65 -3.60       Hover/Click
Total Volume and Open Interest 767 11,952 +84  
Sugar #11(ICE) Weekly Monthly
Oct21 210728 18.40 18.69 18.10 18.61 +0.26 60,241 427,966 +4,376 Hover/Click
Mar22 210728 18.75 19.10 18.52 19.02 +0.25 24,517 213,089 +2,861 Hover/Click
May22 210728 17.81 18.05 17.57 17.97 +0.17 9,954 97,577 +1,549 Hover/Click
Jul22 210728 16.95 17.18 16.73 17.08 +0.14 6,240 83,356 +493 Hover/Click
Oct22 210728 16.51 16.76 16.31 16.66 +0.15 2,770 59,083 +88 Hover/Click
Mar23 210728 16.48 16.72 16.30 16.62 +0.15 1,717 26,410 +526 Hover/Click
May23 210728 15.56 15.73 15.48 15.68 +0.12 488 12,245 +44 Hover/Click
Jul23 210728 14.88 14.97 14.86 14.92 +0.07 461 14,586 +219 Hover/Click
Total Volume and Open Interest 106,516 946,834 +10,220  
London Cocoa(LCE) Weekly Monthly
Sep21 210728 1634 1665 1632 1652 +13 9,471 58,073 -1,195 Hover/Click
Dec21 210728 1680 1713 1680 1702 +16 11,289 69,336 -410 Hover/Click
Mar22 210728 1679 1708 1679 1700 +15 9,263 65,548 +645 Hover/Click
May22 210728 1685 1707 1679 1697 +12 4,719 31,074 +509 Hover/Click
Jul22 210728 1678 1702 1675 1692 +9 2,241 14,316 +464 Hover/Click
Sep22 210728 1680 1701 1676 1691 +7 1,690 17,347 +39 Hover/Click
Dec22 210728 1682 1700 1681 1692 +5 710 8,052 +120 Hover/Click
Total Volume and Open Interest 39,516 265,941 +182  
London Sugar(LCE) Weekly Monthly
Oct21 210728 452.70 461.40 451.50 458.50 +3.80 4,299 36,793 -203 Hover/Click
Dec21 210728 467.30 476.40 467.30 473.80 +3.40 1,838 12,514 +454 Hover/Click
Mar22 210728 477.80 485.80 477.70 483.90 +4.10 1,452 10,454 +340 Hover/Click
May22 210728 474.60 482.40 474.60 480.40 +4.20 798 7,151 +555 Hover/Click
Aug22 210728 468.10 471.20 467.80 469.60 +3.80 561 4,925 +131 Hover/Click
Total Volume and Open Interest 9,086 75,416 +1,307  
Cotton(ICE) Weekly Monthly
Oct21 210728 91.00 91.51 90.79 90.91 +0.17 17 335 -2 Hover/Click
Dec21 210728 90.28 91.00 89.91 90.52 +0.29 13,885 158,856 -206 Hover/Click
Mar22 210728 89.99 90.45 89.47 90.08 +0.27 2,202 47,058 +208 Hover/Click
May22 210728 89.31 89.69 88.80 89.39 +0.29 822 8,423 +28 Hover/Click
Jul22 210728 88.00 88.42 87.62 88.16 +0.31 697 11,726 +65 Hover/Click
Oct22 210728 83.16 83.16 83.16 83.16 +0.31 0 3 +0 Hover/Click
Total Volume and Open Interest 18,164 242,209 +165  
Lumber(CME) Weekly Monthly
Sep21 210728 559.8 620.0 543.0 608.2 +26.2 208 1,335 -5 Hover/Click
Nov21 210728 572.0 618.3 556.7 610.0 +22.7 41 564 +5 Hover/Click
Jan22 210728 573.0 620.0 573.0 620.0 +26.7 6 170 -1 Hover/Click
Mar22 210728 632.0 632.0 632.0 632.0 -13.0 3 55 +1 Hover/Click
May22 210728 641.0 641.0 641.0 641.0 -13.0 0 7 +0 Hover/Click
Jul22 210728 626.2 626.2 626.2 626.2 -13.0       Hover/Click
Sep22 210728 626.2 626.2 626.2 626.2 -13.0       Hover/Click
Total Volume and Open Interest 258 2,131 +0  
Crude Oil(NYM) Weekly Monthly
Sep21 210728 71.90 72.60 71.70 72.39 +0.74 395,743 479,199 +3,454 Hover/Click
Oct21 210728 71.36 72.00 71.16 71.79 +0.65 105,905 252,844 +5,279 Hover/Click
Nov21 210728 70.64 71.24 70.44 71.02 +0.60 45,602 154,034 -1,339 Hover/Click
Dec21 210728 69.80 70.41 69.59 70.17 +0.57 66,768 293,386 +1,551 Hover/Click
Jan22 210728 68.99 69.62 68.87 69.41 +0.56 24,210 84,044 +840 Hover/Click
Feb22 210728 68.52 68.94 68.20 68.72 +0.55 10,111 65,470 +1,310 Hover/Click
Mar22 210728 67.79 68.30 67.76 68.13 +0.56 11,642 96,150 +740 Hover/Click
Apr22 210728 67.23 67.73 67.23 67.57 +0.56 4,929 43,333 -1,172 Hover/Click
May22 210728 66.72 67.23 66.62 67.03 +0.55 5,496 52,771 +131 Hover/Click
Jun22 210728 66.20 66.74 66.02 66.52 +0.55 19,840 145,000 -10 Hover/Click
Jul22 210728 65.64 66.06 65.64 66.00 +0.56 6,806 38,092 -326 Hover/Click
Aug22 210728 65.28 65.68 65.28 65.49 +0.56 2,280 29,847 +716 Hover/Click
Sep22 210728 64.84 65.01 64.74 65.01 +0.55 1,888 53,968 +427 Hover/Click
Oct22 210728 64.19 64.56 64.19 64.56 +0.56 208 22,321 -13 Hover/Click
Nov22 210728 64.13 64.13 64.13 64.13 +0.57 335 27,948 +115 Hover/Click
Dec22 210728 63.38 63.95 63.27 63.71 +0.55 19,695 180,815 +998 Hover/Click
Total Volume and Open Interest 733,659 2,321,619 +14,151  
e-miNY Crude Oil(NYM)
Sep21 210728 71.900 72.625 71.700 72.400 +0.750 16,741 2,622 -205  
Oct21 210728 71.425 72.000 71.175 71.800 +0.650 1,317 489 +15  
Nov21 210728 70.800 71.125 70.500 71.025 +0.600 49 226 +7  
Dec21 210728 69.850 70.350 69.675 70.175 +0.575 96 329 +4  
Jan22 210728 69.050 69.400 69.050 69.400 +0.550 2 58 +0  
Feb22 210728 68.375 68.725 68.250 68.725 +0.550 3 26 -1  
Mar22 210728 67.900 68.125 67.900 68.125 +0.550 4 26 -3  
Apr22 210728 67.675 67.675 67.325 67.575 +0.575 26 38 -2  
May22 210728 67.025 67.025 67.025 67.025 +0.550 0 12 +0  
Jun22 210728 66.050 66.625 66.050 66.525 +0.550 3 105 +1  
Total Volume and Open Interest 18,245 4,065 -186  
NY Harbor ULSD(NYM) Weekly Monthly
Aug21 210728 215.11 216.09 214.17 215.60 +1.21 27,677 31,565 -7,469 Hover/Click
Sep21 210728 215.00 216.27 214.29 215.77 +1.21 52,509 125,298 +3,835 Hover/Click
Oct21 210728 215.16 216.22 214.33 215.71 +1.17 18,006 43,373 +3,252 Hover/Click
Nov21 210728 215.01 215.90 214.23 215.51 +1.17 7,048 36,085 +865 Hover/Click
Dec21 210728 214.62 215.60 213.95 215.17 +1.22 10,946 58,067 -1,205 Hover/Click
Jan22 210728 214.10 214.99 213.85 214.69 +1.27 2,416 24,131 -99 Hover/Click
Feb22 210728 213.70 214.00 212.50 213.88 +1.28 2,342 10,696 +97 Hover/Click
Mar22 210728 212.00 212.67 212.00 212.57 +1.25 2,609 18,082 -311 Hover/Click
Apr22 210728 210.26 211.06 209.83 210.80 +1.26 442 4,811 -59 Hover/Click
May22 210728 209.64 209.64 209.64 209.64 +1.30 370 3,271 +65 Hover/Click
Jun22 210728 208.61 209.12 208.20 208.91 +1.32 1,028 23,457 +154 Hover/Click
Jul22 210728 208.68 208.68 208.68 208.68 +1.35 147 2,240 -56 Hover/Click
Aug22 210728 208.54 208.54 208.54 208.54 +1.33 123 2,168 +75 Hover/Click
Sep22 210728 207.60 208.39 207.60 208.39 +1.31 87 1,781 +34 Hover/Click
Total Volume and Open Interest 126,160 410,037 -860  
RBOB Gasoline(NYM) Weekly Monthly
Aug21 210728 232.44 233.28 229.98 230.82 -0.59 29,122 38,514 -8,317 Hover/Click
Sep21 210728 229.21 230.07 227.11 228.20 +0.07 59,481 134,861 +3,659 Hover/Click
Oct21 210728 215.46 215.95 213.59 214.75 +0.40 25,016 53,489 +1,977 Hover/Click
Nov21 210728 209.94 210.49 208.57 209.78 +0.70 12,626 31,812 +270 Hover/Click
Dec21 210728 206.40 206.47 204.79 206.11 +0.96 9,247 47,017 -791 Hover/Click
Jan22 210728 204.00 204.30 203.00 204.29 +1.14 2,277 11,019 +133 Hover/Click
Feb22 210728 203.37 203.83 203.18 203.83 +1.20 958 7,522 -96 Hover/Click
Mar22 210728 204.04 204.49 203.41 204.44 +1.25 942 11,526 +163 Hover/Click
Apr22 210728 215.82 216.21 215.54 216.21 +1.21 183 5,611 +7 Hover/Click
May22 210728 215.23 215.82 215.23 215.82 +1.23 159 2,022 -17 Hover/Click
Total Volume and Open Interest 141,101 354,876 -2,747  
e-miNY RBOB Gasoline(NYM)
Aug21 210728 230.80 230.82 230.80 230.80 -0.61 0 2 +0  
Sep21 210728 228.20 228.20 228.20 228.20 +0.07 1 1 +1  
Oct21 210728 214.80 214.80 214.75 214.80 +0.45        
Nov21 210728 209.80 209.80 209.78 209.80 +0.72        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Aug21 210728 3.953 4.064 3.874 4.044 +0.073 49,424 17,136 -7,445 Hover/Click
Sep21 210728 3.925 4.025 3.837 3.967 +0.025 138,934 341,631 +4,124 Hover/Click
Oct21 210728 3.920 4.024 3.840 3.969 +0.030 40,321 163,977 +665 Hover/Click
Nov21 210728 3.982 4.083 3.905 4.030 +0.028 27,594 120,569 +5,931 Hover/Click
Dec21 210728 4.093 4.179 4.011 4.130 +0.030 11,958 73,085 +734 Hover/Click
Jan22 210728 4.142 4.237 4.065 4.190 +0.032 19,297 120,261 +98 Hover/Click
Feb22 210728 4.055 4.151 3.983 4.106 +0.033 9,029 50,437 +1,186 Hover/Click
Mar22 210728 3.790 3.875 3.735 3.841 +0.037 12,850 98,251 -492 Hover/Click
Apr22 210728 3.191 3.251 3.168 3.234 +0.040 9,807 102,437 +634 Hover/Click
May22 210728 3.106 3.163 3.086 3.147 +0.039 3,972 87,483 +480 Hover/Click
Jun22 210728 3.135 3.191 3.114 3.175 +0.039 1,474 28,975 +328 Hover/Click
Jul22 210728 3.167 3.224 3.167 3.210 +0.038 1,894 23,081 +181 Hover/Click
Aug22 210728 3.175 3.228 3.171 3.217 +0.038 972 24,324 +338 Hover/Click
Sep22 210728 3.159 3.216 3.156 3.202 +0.038 869 24,641 +139 Hover/Click
Oct22 210728 3.184 3.234 3.184 3.220 +0.037 4,513 60,509 -304 Hover/Click
Nov22 210728 3.258 3.293 3.258 3.279 +0.036 1,411 25,366 +252 Hover/Click
Total Volume and Open Interest 339,477 1,454,648 +7,772  
Brent Crude Oil(ICE) Weekly Monthly
Sep21 210728 74.77 75.32 74.42 74.74 +0.26 210,637 209,170 -14,410 Hover/Click
Oct21 210728 73.80 74.34 73.52 73.87 +0.35 214,523 536,326 +8,618 Hover/Click
Nov21 210728 73.01 73.50 72.74 73.11 +0.42 85,839 239,517 +10,035 Hover/Click
Dec21 210728 72.15 72.69 71.95 72.35 +0.46 98,396 286,063 +1,513 Hover/Click
Jan22 210728 71.47 71.99 71.28 71.67 +0.47 21,180 113,465 +905 Hover/Click
Feb22 210728 70.86 71.36 70.67 71.06 +0.48 11,692 78,096 +68 Hover/Click
Mar22 210728 70.44 70.84 70.12 70.55 +0.49 11,928 101,512 -835 Hover/Click
Apr22 210728 70.02 70.36 69.68 70.11 +0.50 5,549 40,485 +619 Hover/Click
May22 210728 69.59 69.91 69.30 69.70 +0.52 3,137 41,795 +574 Hover/Click
Jun22 210728 69.04 69.54 68.88 69.32 +0.53 20,279 143,255 -2,811 Hover/Click
Jul22 210728 68.56 68.93 68.56 68.93 +0.54 1,568 35,651 -286 Hover/Click
Aug22 210728 68.29 68.56 68.29 68.56 +0.56 1,242 29,186 -173 Hover/Click
Sep22 210728 67.98 68.25 67.98 68.19 +0.55 921 39,272 +64 Hover/Click
Oct22 210728 67.60 67.83 67.60 67.83 +0.57 387 22,896 -61 Hover/Click
Total Volume and Open Interest 732,697 2,405,727 +9,750  
Gas Oil(ICE) Weekly Monthly
Aug21 210728 601.75 605.75 599.50 601.00 +0.50 71,568 168,148 +2,329 Hover/Click
Sep21 210728 602.25 606.50 600.25 601.75 +0.25 75,734 176,598 +5,231 Hover/Click
Oct21 210728 603.25 607.00 601.00 602.50 +0.50 41,860 158,963 +5,042 Hover/Click
Nov21 210728 600.50 604.25 598.50 600.00 +0.50 17,168 84,590 +3,670 Hover/Click
Dec21 210728 596.00 600.50 594.50 596.25 +0.75 29,077 155,993 +2,087 Hover/Click
Jan22 210728 595.50 597.50 592.25 593.75 +0.75 6,114 61,270 +979 Hover/Click
Feb22 210728 593.75 595.75 591.50 592.50 +1.00 2,758 16,849 -28 Hover/Click
Mar22 210728 591.25 593.50 589.50 590.50 +1.00 2,504 22,834 +134 Hover/Click
Apr22 210728 589.00 591.25 587.50 588.25 +1.25 877 8,611 +14 Hover/Click
May22 210728 588.00 588.75 585.50 585.75 +1.25 699 11,716 +62 Hover/Click
Total Volume and Open Interest 258,703 1,019,502 +20,113  
Ethanol(CBOT)
Aug21 210728 2.320 2.320 2.320 2.320 unch 0 2 +0  
Sep21 210728 2.320 2.320 2.320 2.320 unch        
Oct21 210728 2.307 2.307 2.307 2.307 unch        
Nov21 210728 2.307 2.307 2.307 2.307 unch        
Dec21 210728 2.307 2.307 2.307 2.307 unch        
Jan22 210728 2.237 2.237 2.237 2.237 unch        
Feb22 210728 2.237 2.237 2.237 2.237 unch        
Mar22 210728 2.237 2.237 2.237 2.237 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Sep21 210728 72.02 72.60 71.71 72.39 +0.74 49,790 84,494 -7,484 Hover/Click
Oct21 210728 71.46 71.98 71.19 71.79 +0.65 46,288 56,116 +6,278 Hover/Click
Nov21 210728 70.64 71.23 70.52 71.02 +0.60 27,907 30,884 +1,167 Hover/Click
Dec21 210728 69.80 70.37 69.65 70.17 +0.57 28,213 113,736 -947 Hover/Click
Jan22 210728 69.12 69.59 68.98 69.41 +0.56 6,639 16,148 -149 Hover/Click
Feb22 210728 68.53 68.75 68.48 68.72 +0.55 2,642 9,659 +24 Hover/Click
Mar22 210728 68.05 68.16 68.04 68.13 +0.56 2,114 21,874 +253 Hover/Click
Apr22 210728 67.39 67.57 67.39 67.57 +0.56 755 11,702 -199 Hover/Click
May22 210728 67.03 67.03 67.00 67.03 +0.55 487 5,617 -15 Hover/Click
Jun22 210728 66.52 66.52 66.52 66.52 +0.55 3,208 45,234 -75 Hover/Click
Jul22 210728 66.00 66.00 66.00 66.00 +0.56 264 3,385 -9 Hover/Click
Aug22 210728 65.49 65.49 65.49 65.49 +0.56 263 3,685 +4 Hover/Click
Sep22 210728 65.01 65.01 65.01 65.01 +0.55 418 7,792 -149 Hover/Click
Oct22 210728 64.56 64.56 64.56 64.56 +0.56 51 4,453 -51 Hover/Click
Nov22 210728 64.13 64.13 64.13 64.13 +0.57 161 5,263 +54 Hover/Click
Dec22 210728 63.71 63.71 63.71 63.71 +0.55 8,285 88,851 -644 Hover/Click
Total Volume and Open Interest 180,257 572,847 -990  
US Dollar Index(ICE) Weekly Monthly
Sep21 210728 92.460 92.785 92.235 92.317 -0.118 17,463 40,314 +740 Hover/Click
Dec21 210728 92.460 92.700 92.220 92.293 -0.118 469 1,316 -39 Hover/Click
Mar22 210728 92.550 92.600 92.223 92.223 -0.127 5 130 +5 Hover/Click
Total Volume and Open Interest 17,940 41,764 +709  
Australian Dollar(CME) Weekly Monthly
Sep21 210728 73.62 73.83 73.18 73.70 +0.07 63,942 163,235 +1,104 Hover/Click
Dec21 210728 73.56 73.77 73.30 73.73 +0.08 26 348 -4 Hover/Click
Mar22 210728 73.75 73.75 73.75 73.75 +0.07 0 39 +0 Hover/Click
Total Volume and Open Interest 64,022 163,823 +1,091  
British Pound(CME) Weekly Monthly
Sep21 210728 138.84 139.15 138.44 139.08 +0.19 81,754 180,517 -100 Hover/Click
Dec21 210728 138.86 139.15 138.68 139.10 +0.19 26 2,368 +0 Hover/Click
Mar22 210728 138.86 139.14 138.77 139.14 +0.18 0 168 +0 Hover/Click
Total Volume and Open Interest 81,831 184,232 -112  
Canadian Dollar(CME) Weekly Monthly
Sep21 210728 79.36 79.90 79.34 79.81 +0.39 52,782 167,814 -1,094 Hover/Click
Dec21 210728 79.42 79.87 79.36 79.80 +0.39 62 7,521 +13 Hover/Click
Mar22 210728 79.40 79.81 79.40 79.81 +0.39 22 622 +16 Hover/Click
Jun22 210728 79.50 79.78 79.50 79.78 +0.39 0 123 +0 Hover/Click
Total Volume and Open Interest 52,892 176,851 -1,055  
Japanese Yen(CME) Weekly Monthly
Sep21 210728 91.15 91.16 90.70 90.96 -0.22 77,315 197,453 +984 Hover/Click
Dec21 210728 91.13 91.16 90.78 91.03 -0.22 49 958 +0 Hover/Click
Mar22 210728 91.15 91.15 91.15 91.15 -0.23 0 6 +0 Hover/Click
Total Volume and Open Interest 77,392 198,972 +986  
Swiss Franc(CME) Weekly Monthly
Sep21 210728 109.52 110.03 109.21 109.90 +0.37 19,274 44,404 +53 Hover/Click
Dec21 210728 110.16 110.16 110.16 110.16 +0.37 548 541 +419 Hover/Click
Mar22 210728 110.46 110.46 110.46 110.46 +0.37 0 33 +0 Hover/Click
Total Volume and Open Interest 19,822 44,991 +472  
EuroFX(CME) Weekly Monthly
Sep21 210728 118.30 118.61 117.83 118.50 +0.16 131,803 660,433 -3,320 Hover/Click
Dec21 210728 118.53 118.81 118.06 118.71 +0.15 577 6,700 -15 Hover/Click
Mar22 210728 118.79 118.98 118.61 118.98 +0.15 2 9,675 +2 Hover/Click
Total Volume and Open Interest 132,819 679,244 -3,333  
Mexican Peso(CME) Weekly Monthly
Sep21 210728 497.50 499.88 495.88 499.13 +1.63 34,821 145,119 +1,320 Hover/Click
Dec21 210728 492.75 492.75 492.75 492.75 +1.63 4 2,213 +1 Hover/Click
Total Volume and Open Interest 34,825 147,370 +1,321  
Brazilian Real(CME) Weekly Monthly
Aug21 210728 193.00 195.85 192.65 195.15 +2.20 11,365 28,995 -4,931  
Sep21 210728 192.25 195.10 192.00 194.40 +2.15 6,044 10,386 +5,080 Hover/Click
Oct21 210728 191.70 193.60 191.70 193.60 +2.15 103 114 +97  
Nov21 210728 192.70 192.70 192.70 192.70 +2.10        
Total Volume and Open Interest 17,512 39,495 +246  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210728 164~260 165~030 164~020 164~120 -0~200 246,951 1,189,126 -7,138 Hover/Click
Dec21 210728 163~150 163~150 162~260 162~260 -0~200 36 250 +16 Hover/Click
Mar22 210728 162~260 162~260 162~260 162~260 -0~200       Hover/Click
Total Volume and Open Interest 246,987 1,189,376 -7,122  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210728 134~125 134~180 134~025 134~085 -0~065 1,068,621 4,041,593 +2,722 Hover/Click
Dec21 210728 133~250 133~300 133~160 133~205 -0~065 990 8,664 +513 Hover/Click
Mar22 210728 133~185 133~185 133~185 133~185 -0~065       Hover/Click
Total Volume and Open Interest 1,069,611 4,050,257 +3,235  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210728 124~122 124~146 124~042 124~084 -0~046 565,630 3,456,123 -823 Hover/Click
Dec21 210728 123~282 123~282 123~254 123~254 -0~050 1,240 1,458 +1,154 Hover/Click
Total Volume and Open Interest 566,870 3,457,581 +331  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210728 110~093 110~100 110~083 110~091 -0~004 201,125 1,961,570 -15,918 Hover/Click
Dec21 210728 110~042 110~045 110~041 110~042 -0~004 75 140 +75 Hover/Click
Mar22 210728 110~042 110~042 110~042 110~042 -0~004       Hover/Click
Total Volume and Open Interest 201,200 1,961,710 -15,843  
Eurodollars(CME) Weekly Monthly
Sep21 210728 99.865 99.870 99.865 99.865 unch 30,370 993,069 +879 Hover/Click
Dec21 210728 99.815 99.820 99.810 99.810 unch 80,590 1,016,393 -16,874 Hover/Click
Mar22 210728 99.835 99.835 99.825 99.830 unch 80,106 902,159 +14,723 Hover/Click
Jun22 210728 99.785 99.795 99.775 99.780 -0.005 54,528 796,769 +2,488 Hover/Click
Sep22 210728 99.720 99.725 99.690 99.705 -0.010 66,530 677,141 +4,747 Hover/Click
Dec22 210728 99.590 99.600 99.545 99.565 -0.025 64,054 865,061 +1,894 Hover/Click
Mar23 210728 99.515 99.520 99.450 99.475 -0.040 70,655 1,021,041 +479 Hover/Click
Jun23 210728 99.400 99.410 99.325 99.350 -0.055 77,469 854,308 -1,318 Hover/Click
Sep23 210728 99.205 99.210 99.120 99.145 -0.065 78,698 733,394 +4,925 Hover/Click
Dec23 210728 99.100 99.110 99.010 99.045 -0.065 131,115 883,526 -31,405 Hover/Click
Mar24 210728 99.005 99.015 98.920 98.950 -0.065 45,874 339,649 -869 Hover/Click
Jun24 210728 98.910 98.925 98.825 98.855 -0.065 48,878 390,475 -1,667 Hover/Click
Sep24 210728 98.825 98.840 98.745 98.775 -0.060 32,093 463,314 +233 Hover/Click
Dec24 210728 98.740 98.760 98.665 98.695 -0.060 73,261 760,671 -507 Hover/Click
Mar25 210728 98.695 98.715 98.625 98.655 -0.055 19,117 309,085 -819 Hover/Click
Jun25 210728 98.645 98.660 98.575 98.605 -0.050 40,714 176,932 -1,173 Hover/Click
Sep25 210728 98.590 98.605 98.525 98.555 -0.045 13,432 184,386 -189 Hover/Click
Dec25 210728 98.525 98.545 98.465 98.495 -0.045 29,628 178,286 +7,698 Hover/Click
Total Volume and Open Interest 1,081,748 11,999,312 -19,167  
Ultra T-Bond(CBOT)
Sep21 210728 199~13 200~00 198~00 198~27 -0~27 104,706 1,238,901 +1,931  
Dec21 210728 197~03 197~03 197~03 197~03 -0~28 0 1 +0  
Mar22 210728 197~03 197~03 197~03 197~03 -0~28        
Total Volume and Open Interest 104,706 1,238,902 +1,931  
Ultra 10-Yr T-Note(CBOT)
Sep21 210728 150~055 150~135 149~225 149~305 -0~105 202,417 1,496,714 -3,807  
Dec21 210728 148~045 148~165 148~015 148~015 -0~110 23 17 +17  
Mar22 210728 148~015 148~015 148~015 148~015 -0~110        
Total Volume and Open Interest 202,440 1,496,731 -3,790  
30 Day Federal Funds(CBOT)
Jul21 210728 99.902 99.902 99.900 99.900 unch 3,142 146,724 -528  
Aug21 210728 99.910 99.910 99.905 99.905 unch 7,820 108,855 -1,606  
Sep21 210728 99.910 99.915 99.910 99.910 unch 11,287 90,633 +4,411  
Oct21 210728 99.915 99.915 99.910 99.910 unch 5,128 78,168 +665  
Nov21 210728 99.920 99.920 99.915 99.915 unch 11,306 91,316 +795  
Dec21 210728 99.920 99.920 99.915 99.915 unch 4,835 48,058 -2,164  
Total Volume and Open Interest 53,672 1,084,387 +1,618  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210727 152.50 152.50 152.29 152.41 -0.08 178 17,518 +58 Hover/Click
Dec21 210727 152.41 152.41 152.41 152.41 -0.08       Hover/Click
Mar22 210727 152.41 152.41 152.41 152.41 -0.08       Hover/Click
Total Volume and Open Interest 178 17,518 +58  
Euro-Buxl(EUREX)
Sep21 210728 214.26 214.98 213.66 214.14 +0.04 59,170 314,653 -360  
Dec21 210728 212.46 212.50 212.18 212.50 +0.04 108 12,521 +101  
Mar22 210728 211.34 211.34 211.34 211.34 +0.04        
Total Volume and Open Interest 59,278 327,174 -259  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210728 176.27 176.66 176.20 176.41 +0.15 476,079 1,355,441 -164,952 Hover/Click
Dec21 210728 173.40 173.73 173.40 173.51 +0.15 219 8,890 +0 Hover/Click
Mar22 210728 175.56 175.56 175.56 175.56 +0.15       Hover/Click
Total Volume and Open Interest 476,298 1,364,331 -164,952  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210728 135.24 135.40 135.21 135.33 +0.10 287,517 1,325,834 -15,202 Hover/Click
Dec21 210728 136.11 136.11 136.11 136.11 +0.12 0 41 -1 Hover/Click
Mar22 210728 137.93 137.93 137.93 137.93 +0.10       Hover/Click
Total Volume and Open Interest 287,517 1,325,875 -15,203  
Euro-Schatz(EUREX)
Sep21 210728 112.33 112.36 112.32 112.35 +0.03 187,109 1,241,649 -3,541  
Dec21 210728 112.34 112.34 112.34 112.34 +0.02 673 825 +672  
Mar22 210728 113.35 113.35 113.35 113.35 -0.33        
Total Volume and Open Interest 187,782 1,242,474 -2,869  
3-Mth Euribor(EUREX)
Sep21 210728 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210728 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210728 100.530 100.530 100.530 100.530 -0.005 0 778 +0  
Total Volume and Open Interest 0 3,866 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210728 129~28 130~00 129~17 129~22 -0~01 169,827 712,243 +8,275 Hover/Click
Dec21 210728 128~21 128~21 128~21 128~21 -0~01 0 1 +0 Hover/Click
Total Volume and Open Interest 169,827 712,244 +8,275  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210728 99.92 99.93 99.92 99.92 -0.00 8,036 543,463 +171 Hover/Click
Dec21 210728 99.89 99.89 99.88 99.88 -0.00 29,902 473,578 -819 Hover/Click
Mar22 210728 99.75 99.75 99.74 99.74 -0.00 50,708 498,565 -627 Hover/Click
Jun22 210728 99.65 99.66 99.64 99.64 -0.01 63,395 350,515 +7,842 Hover/Click
Sep22 210728 99.59 99.60 99.57 99.58 unch 38,731 358,889 -975 Hover/Click
Dec22 210728 99.54 99.54 99.52 99.53 -0.01 36,532 348,684 +5,312 Hover/Click
Total Volume and Open Interest 405,537 4,437,988 +19,206  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210728 100.535 100.540 100.535 100.540 unch 21,094 411,712 +418  
Dec21 210728 100.535 100.540 100.535 100.540 unch 23,335 433,149 -3,617  
Mar22 210728 100.535 100.535 100.525 100.530 -0.005 56,748 288,425 +1,484  
Total Volume and Open Interest 654,353 4,128,751 +2,747  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210728 99.97 99.98 99.97 99.98 unch 1,511 123,621 +11  
Dec21 210728 99.94 99.95 99.94 99.95 unch 978 141,733 +287  
Mar22 210728 99.91 99.92 99.90 99.92 +0.01 2,341 143,434 -1,176  
Jun22 210728 99.85 99.86 99.84 99.86 +0.01 2,525 168,549 -401  
Sep22 210728 99.75 99.78 99.75 99.77 +0.01 3,693 115,563 -367  
Dec22 210728 99.64 99.67 99.64 99.67 +0.03 3,738 81,286 -565  
Mar23 210728 99.54 99.57 99.54 99.57 +0.03 856 50,031 -589  
Jun23 210728 99.43 99.47 99.43 99.47 +0.04 2,064 47,030 -297  
Sep23 210728 99.39 99.39 99.37 99.38 +0.04 85 3,847 +0  
Dec23 210728 99.31 99.31 99.27 99.30 +0.04 13 1,685 +0  
Total Volume and Open Interest 17,804 877,159 -3,097  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210728 98.81 98.86 98.80 98.85 +0.05 146,147 1,264,759 +174  
Dec21 210728 98.81 98.81 98.81 98.81 +0.05        
Total Volume and Open Interest 146,147 1,264,759 +174  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210728 99.70 99.74 99.70 99.72 +0.03 113,453 792,834 +12,973  
Dec21 210728 99.61 99.61 99.61 99.61 +0.03        
Total Volume and Open Interest 113,453 792,834 +12,973  
Gold(CMX) Weekly Monthly
Aug21 210728 1798.6 1809.0 1790.7 1799.7 -0.1 204,547 114,216 -31,700 Hover/Click
Oct21 210728 1800.5 1811.0 1793.0 1801.8 +0.1 10,136 34,739 +463 Hover/Click
Dec21 210728 1802.4 1813.9 1795.6 1804.6 +0.6 84,263 336,764 +31,262 Hover/Click
Feb22 210728 1810.3 1815.6 1798.0 1806.5 +0.8 1,408 18,856 +520 Hover/Click
Apr22 210728 1813.8 1813.9 1803.7 1808.1 +0.8 90 4,736 +9 Hover/Click
Jun22 210728 1811.6 1817.4 1801.6 1809.7 +0.8 46 4,678 +4 Hover/Click
Aug22 210728 1814.4 1814.4 1808.9 1811.3 +0.8 5 164 +2 Hover/Click
Oct22 210728 1812.0 1818.5 1812.0 1812.8 +0.8 4 67 +2 Hover/Click
Dec22 210728 1811.4 1820.0 1807.0 1814.2 +0.8 1 1,456 +0 Hover/Click
Feb23 210728 1817.2 1817.2 1817.2 1817.2 +0.8       Hover/Click
Apr23 210728 1820.4 1820.4 1820.4 1820.4 +0.8       Hover/Click
Jun23 210728 1823.6 1823.6 1823.6 1823.6 +0.8 0 9 +0 Hover/Click
Total Volume and Open Interest 301,150 517,197 +644  
Silver(CMX) Weekly Monthly
Jul21 210728 2473.5 2485.6 2472.5 2485.6 +22.4 83 64 -14 Hover/Click
Sep21 210728 2473.0 2506.0 2465.5 2487.7 +22.8 40,291 111,277 -878 Hover/Click
Dec21 210728 2479.5 2510.5 2472.0 2493.1 +23.0 2,251 28,675 +120 Hover/Click
Mar22 210728 2497.0 2513.5 2488.0 2498.7 +23.0 87 4,561 +24 Hover/Click
May22 210728 2488.0 2519.0 2484.5 2502.2 +23.1 27 794 +7 Hover/Click
Jul22 210728 2505.6 2505.6 2505.6 2505.6 +23.1 6 155 -1 Hover/Click
Sep22 210728 2508.8 2508.8 2508.8 2508.8 +23.9 7 28 +1 Hover/Click
Total Volume and Open Interest 43,077 148,448 -743  
Platinum(NYMEX) Weekly Monthly
Oct21 210728 1052.0 1068.0 1044.6 1058.1 +8.6 11,588 54,644 +283 Hover/Click
Jan22 210728 1064.1 1070.2 1047.8 1061.1 +8.6 156 3,034 +27 Hover/Click
Apr22 210728 1055.0 1066.8 1055.0 1064.0 +8.7 24 328 -3 Hover/Click
Jul22 210728 1067.1 1067.1 1067.1 1067.1 +8.6 4 32 +0 Hover/Click
Total Volume and Open Interest 11,838 58,206 +314  
Palladium(NYMEX) Weekly Monthly
Sep21 210728 2583.00 2634.50 2583.00 2622.60 +15.90 1,370 9,426 -29 Hover/Click
Dec21 210728 2613.50 2630.50 2613.50 2629.70 +16.30 210 582 +135 Hover/Click
Mar22 210728 2634.00 2634.00 2627.80 2627.80 +14.50 0 27 +0 Hover/Click
Total Volume and Open Interest 1,580 10,039 +106  
Copper(CMX) Weekly Monthly
Jul21 210728 457.35 457.35 447.90 447.90 -6.70 585 546 -82 Hover/Click
Sep21 210728 455.80 458.75 442.95 448.20 -6.25 106,735 121,063 -2,452 Hover/Click
Dec21 210728 452.05 453.95 440.20 445.55 -4.95 23,941 51,977 +4,651 Hover/Click
Mar22 210728 450.45 451.75 440.25 444.70 -4.25 7,728 21,396 +1,406 Hover/Click
May22 210728 445.00 446.35 442.40 443.85 -3.70 1,353 3,398 -31 Hover/Click
Total Volume and Open Interest 143,550 209,788 +3,086  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210728 34844 35018 34764 34834 -119 125,683 103,973 +2,585 Hover/Click
Dec21 210728 34793 34861 34693 34718 -113 73 717 +1 Hover/Click
Mar22 210728 34647 34647 34647 34647 -112 0 11 +0 Hover/Click
Jun22 210728 34530 34530 34530 34530 -112 0 1 +0 Hover/Click
Total Volume and Open Interest 125,756 104,702 +2,586  
S & P 500(CME) Weekly Monthly
Sep21 210728 4396.25 4396.25 4393.75 4393.75 -0.75 3,251 27,499 +2,235 Hover/Click
Dec21 210728 4383.50 4383.50 4383.50 4383.50 -0.75       Hover/Click
Mar22 210728 1099.30 1099.30 1099.30 1099.30 -0.90       Hover/Click
Jun22 210728 1092.40 1092.40 1092.40 1092.40 +1.30       Hover/Click
Total Volume and Open Interest 3,251 27,573 +2,235  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210728 4380.00 4407.75 4377.50 4393.75 -0.75 938,628 2,592,033 +15,524 Hover/Click
Dec21 210728 4371.75 4397.50 4368.50 4383.50 -0.75 1,808 58,669 +753 Hover/Click
Mar22 210728 4361.00 4384.25 4361.00 4376.00 -1.00 23 1,204 -1 Hover/Click
Jun22 210728 4375.00 4375.00 4369.25 4369.25 +1.25 0 45,852 +0 Hover/Click
Total Volume and Open Interest 940,459 2,697,804 +16,276  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210728 14875.75 15074.50 14866.00 15011.50 +63.75 391,517 230,158 -3,559 Hover/Click
Dec21 210728 14874.25 15055.00 14862.00 15000.00 +63.50 1,037 1,973 +36 Hover/Click
Mar22 210728 14962.75 15044.00 14962.75 15001.50 +67.50 1 28 +0 Hover/Click
Total Volume and Open Interest 392,555 232,166 -3,523  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210728 2656.20 2690.90 2639.10 2676.50 +21.10 7,576 43,516 -400 Hover/Click
Dec21 210728 2681.60 2681.60 2672.50 2672.50 +21.10 1 8 +0 Hover/Click
Mar22 210728 2694.60 2694.60 2694.60 2694.60 +20.30       Hover/Click
Total Volume and Open Interest 7,577 43,524 -400  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210728 21.08 21.25 19.78 20.11 -0.60 51,604 153,021 -6,117  
Sep21 210728 22.40 22.50 21.50 21.80 -0.40 32,486 61,577 +4,366  
Oct21 210728 23.05 23.12 22.42 22.63 -0.27 9,065 35,800 +555  
Total Volume and Open Interest 103,951 298,823 -292  
S & P 600(CME)
Sep21 210728 1330.50 1330.50 1330.50 1330.50 +11.50        
Dec21 210728 1331.40 1331.40 1331.40 1331.40 +11.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210728 2183.50 2237.60 2179.80 2220.70 +34.00 148,017 449,591 -2,804 Hover/Click
Dec21 210728 2178.90 2230.70 2178.90 2216.40 +34.10 84 1,495 +0 Hover/Click
Mar22 210728 2213.50 2213.50 2213.50 2213.50 +33.80 0 3 +0 Hover/Click
Total Volume and Open Interest 148,101 451,089 -2,804  
Nikkei 225(CME)
Sep21 210728 27565 27905 27465 27810 +195 4,047 15,767 +187  
Dec21 210728 27585 27650 27585 27650 +170 0 27 +0  
Total Volume and Open Interest 4,047 15,794 +187  
Nikkei 225(SGX) Weekly Monthly
Sep21 210727 27815 28020 27645 27905 +50 8,613 113,411 +238  
Dec21 210727 27485 27740 27485 27730 +45 71 10,646 +1  
Mar22 210727 27695 27695 27695 27695 +45 0 623 +0  
Total Volume and Open Interest 8,684 146,868 +455  
Nikkei 225 Mini(JPX)
Sep21 210728 27590 27795 27440 27530 -380 420,790 258,027 -3,819  
Dec21 210727 27600 27835 27450 27720 +90 29,808 11,473 -15,644  
Mar22 210727 27575 27775 27400 27660 +80 420 2,388 +43  
Total Volume and Open Interest 1,085,352 308,001 -536,459  
Nikkei 225(JPX)
Sep21 210728 27590 27790 27440 27530 -380 30,998 191,015 -1,707  
Dec21 210728 27400 27600 27250 27330 -390 612 43,326 +12  
Mar22 210728 27280 27280 27280 27280 -380 5 3,464 +2  
Total Volume and Open Interest 31,619 286,204 -1,595  
Nikkei 225(CME) Yen
Sep21 210728 27515 27885 27440 27790 +200 23,834 47,278 +1,779  
Dec21 210728 27595 27595 27595 27595 +190 1 13 +0  
Mar22 210728 27520 27520 27520 27520 +155        
Total Volume and Open Interest 23,835 47,291 +1,779  
Nikkei 225(CME) e-Mini Yen
Sep21 210728 27790 27790 27790 27790 +200        
Dec21 210728 27600 27600 27595 27600 +190        
Mar22 210728 27520 27520 27520 27520 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210728 6552.0 6612.5 6526.5 6606.0 +77.0 48,595 257,937 -2,018  
Sep21 210728 6544.5 6607.0 6528.0 6602.0 +77.0 35 15,655 -12  
Oct21 210728 6593.5 6593.5 6593.5 6593.5 +77.0        
Dec21 210728 6577.0 6577.0 6577.0 6577.0 +76.0 0 28,508 +0  
Mar22 210728 6559.5 6559.5 6559.5 6559.5 +77.0        
Jun22 210728 6430.0 6430.0 6430.0 6430.0 +77.0        
Total Volume and Open Interest 48,630 311,604 -2,030  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210728 25074 25594 24871 25384 +346 204,206 85,879 -10,854  
Aug21 210728 25010 25527 24802 25319 +347 50,717 30,720 +26,579  
Sep21 210728 24989 25432 24736 25237 +335 1,189 2,937 +295  
Total Volume and Open Interest 257,378 124,518 +16,139  
DAX(EUREX) Weekly Monthly
Sep21 210728 15541.0 15577.0 15474.0 15561.0 +45.0 55,707 76,507 -109  
Dec21 210728 15499.0 15534.0 15499.0 15534.0 +45.0 6 378 -1  
Mar22 210728 15514.0 15514.0 15514.0 15514.0 +45.0 0 54 +0  
Total Volume and Open Interest 55,713 76,939 -110  
Mini-DAX(EUREX)
Sep21 210728 15528.0 15578.0 15474.0 15561.0 +45.0 38,025 16,953 +73  
Dec21 210728 15470.0 15534.0 15470.0 15534.0 +45.0 56 334 -34  
Mar22 210728 15499.0 15514.0 15499.0 15514.0 +45.0 0 18 +0  
Total Volume and Open Interest 38,081 17,305 +39  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210728 4071 4100 4053 4097 +37 507,093 2,904,314 -37,509  
Dec21 210728 4046 4076 4043 4074 +37 2,572 117,249 -26  
Mar22 201030 2870 2870 2870 2870 unch        
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210728 12070 12070 12019 12044 +31 26,874 142,046 -467  
Dec21 210728 12013 12013 12013 12013 +32 9 810 +2  
Mar22 210728 11892 11892 11892 11892 +31 0 2 +0  
Total Volume and Open Interest 26,883 142,858 -465  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210728 6932.00 6955.50 6903.50 6950.50 +23.50 66,164 599,380 +696  
Dec21 210728 6918.00 6918.00 6918.00 6918.00 +23.50 6 74 -5  
Mar22 210728 6852.50 6852.50 6852.50 6852.50 +24.00 1 12 +0  
Total Volume and Open Interest 66,171 599,469 +691  
SPI 200(SFE) Weekly Monthly
Sep21 210728 7328.0 7344.0 7275.0 7282.0 -58.0 32,952 269,456 +985  
Dec21 210728 7253.0 7253.0 7253.0 7253.0 -59.0 2 147 +0  
Mar22 210728 7186.0 7186.0 7186.0 7186.0 -59.0        
Total Volume and Open Interest 32,960 269,707 +983  
FTSE MIB(ISE)
Sep21 210728 25095.00 25275.00 25030.00 25237.00 +188.00 14,191 73,859 +372  
Dec21 210728 24905.00 24915.00 24820.00 24897.00 +188.00 214 645 +191  
Mar22 210728 24715.00 24715.00 24715.00 24715.00 +196.00 0 6 +0  
Total Volume and Open Interest 14,405 74,510 +563  
KOSPI 200(KFE)
Sep21 210727 429.95 431.05 427.80 428.15 +0.15 140,464 247,174 -1,977  
Dec21 210727 429.50 430.50 427.20 427.65 +0.20 232 29,017 +17  
Mar22 210727 425.00 425.00 425.00 425.00 +0.15 0 2,755 +0  
Total Volume and Open Interest 140,696 296,359 -700  
GSCI(CME) Weekly Monthly
Aug21 210728 535.35 535.50 535.35 535.45 +2.95 1 1,679 +0  
Sep21 210728 532.95 532.95 532.95 532.95 +1.10        
Oct21 210728 530.95 530.95 530.95 530.95 -2.90        
Total Volume and Open Interest 1 1,679 +0  
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

Newsflash

Let MRCI introduce you to our brand new 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!!!