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 May 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210505 1591.25 1591.25 1573.75 1582.00 +5.00 1,617 3,172 -1,250 Hover/Click
Jul21 210505 1540.00 1554.00 1532.25 1542.25 +4.00 107,742 370,249 -3,461 Hover/Click
Aug21 210505 1482.00 1496.50 1478.50 1491.50 +9.50 9,132 31,140 -252 Hover/Click
Sep21 210505 1402.50 1419.25 1399.50 1415.50 +15.50 4,403 20,981 +331 Hover/Click
Nov21 210505 1365.00 1384.25 1362.00 1382.75 +19.50 42,138 247,334 +3,035 Hover/Click
Jan22 210505 1364.00 1382.00 1361.00 1380.50 +19.00 7,367 33,123 +653 Hover/Click
Mar22 210505 1340.00 1356.00 1335.25 1354.75 +19.00 2,138 58,738 +255 Hover/Click
May22 210505 1333.00 1348.75 1329.00 1347.75 +18.50 1,451 20,688 +316 Hover/Click
Jul22 210505 1329.00 1347.25 1327.00 1346.25 +19.25 905 12,108 +261 Hover/Click
Aug22 210505 1310.50 1327.00 1310.50 1327.00 +19.25 44 437 +21 Hover/Click
Sep22 210505 1274.25 1280.25 1274.25 1280.25 +19.25 30 592 +1 Hover/Click
Nov22 210505 1231.25 1251.75 1230.00 1250.25 +18.75 673 9,040 +115 Hover/Click
Jan23 210505 1252.50 1252.50 1252.50 1252.50 +19.00 0 103 +0 Hover/Click
Mar23 210505 1246.25 1246.25 1246.25 1246.25 +19.00 0 38 +0 Hover/Click
Total Volume and Open Interest 177,675 808,021 +43  
Soybean Meal(CBOT) Weekly Monthly
May21 210505 425.20 427.90 424.10 424.30 +0.80 515 1,246 -394 Hover/Click
Jul21 210505 422.20 427.30 420.90 424.40 +2.90 54,069 199,484 -337 Hover/Click
Aug21 210505 417.20 421.40 415.20 419.10 +2.70 10,990 35,695 +157 Hover/Click
Sep21 210505 411.00 414.40 408.70 412.90 +2.50 4,521 26,597 +224 Hover/Click
Oct21 210505 403.70 406.20 400.70 405.50 +2.30 3,240 23,676 +367 Hover/Click
Dec21 210505 402.40 405.60 399.70 404.90 +2.50 13,880 68,614 +2,263 Hover/Click
Jan22 210505 400.00 402.60 396.60 401.90 +2.60 2,104 10,568 -60 Hover/Click
Mar22 210505 392.00 394.20 388.50 393.50 +2.70 665 16,161 +73 Hover/Click
May22 210505 388.60 390.30 385.10 389.40 +1.80 484 10,617 +86 Hover/Click
Jul22 210505 389.40 390.60 385.30 389.60 +1.70 117 4,832 +3 Hover/Click
Total Volume and Open Interest 90,837 403,316 +2,483  
Soybean Oil(CBOT) Weekly Monthly
May21 210505 67.94 68.08 66.50 66.74 -1.21 87 698 -501 Hover/Click
Jul21 210505 63.61 64.37 62.80 63.46 -0.12 68,761 189,811 -5,721 Hover/Click
Aug21 210505 59.59 60.37 59.09 59.79 +0.34 14,820 42,611 -791 Hover/Click
Sep21 210505 57.00 58.27 56.67 57.81 +0.91 8,144 42,168 -93 Hover/Click
Oct21 210505 55.49 56.96 55.24 56.56 +1.18 6,660 37,039 +561 Hover/Click
Dec21 210505 54.65 56.18 54.40 55.84 +1.34 19,493 102,772 +147 Hover/Click
Jan22 210505 54.07 55.52 53.84 55.22 +1.33 2,203 18,235 +71 Hover/Click
Mar22 210505 53.24 54.73 53.12 54.44 +1.30 1,649 19,444 -314 Hover/Click
May22 210505 53.03 54.19 52.69 53.91 +1.25 1,171 12,761 +301 Hover/Click
Jul22 210505 52.30 53.69 52.24 53.43 +1.22 1,120 8,539 +493 Hover/Click
Total Volume and Open Interest 124,582 483,522 -5,710  
Canola(WCE) Weekly Monthly
May21 210505 973.1 973.1 973.1 973.1 +39.2       Hover/Click
Jul21 210505 897.4 937.0 896.1 933.5 +39.5 9,652 47,693 -1,678 Hover/Click
Nov21 210505 730.5 742.1 721.0 740.4 +9.9 24,266 110,864 -5,200 Hover/Click
Jan22 210505 725.4 735.3 717.8 734.7 +9.4 5,553 29,354 +1,341 Hover/Click
Mar22 210505 719.6 727.6 712.2 727.3 +7.7 250 6,316 -5 Hover/Click
Total Volume and Open Interest 39,812 196,575 -5,517  
Corn(CBOT) Weekly Monthly
May21 210505 750.00 756.00 740.75 753.25 +8.50 3,094 5,275 -2,021 Hover/Click
Jul21 210505 698.00 712.00 691.25 708.50 +11.75 232,788 735,575 -11,088 Hover/Click
Sep21 210505 610.25 633.00 608.25 631.00 +20.75 49,815 238,169 +3,876 Hover/Click
Dec21 210505 581.25 606.50 580.00 604.75 +24.25 114,577 503,836 +6,264 Hover/Click
Mar22 210505 585.25 610.00 584.00 608.50 +23.75 18,749 76,227 +1,683 Hover/Click
May22 210505 586.75 611.00 586.00 609.75 +23.00 6,543 23,020 +301 Hover/Click
Jul22 210505 587.75 609.50 585.25 608.50 +22.25 8,021 39,723 +1,164 Hover/Click
Sep22 210505 533.25 546.00 532.75 545.50 +12.75 509 6,386 -57 Hover/Click
Dec22 210505 511.75 520.00 511.25 519.75 +7.50 3,957 36,848 -372 Hover/Click
Mar23 210505 518.25 528.00 518.25 525.25 +7.25 10 1,279 +3 Hover/Click
Total Volume and Open Interest 438,259 1,669,234 -158  
Wheat(CBOT) Weekly Monthly
May21 210505 737.75 755.75 737.50 755.75 +18.75 407 1,036 -539 Hover/Click
Jul21 210505 727.00 746.00 718.25 744.50 +17.75 85,140 235,249 -1,439 Hover/Click
Sep21 210505 727.00 745.25 719.00 744.00 +17.50 17,266 81,139 -45 Hover/Click
Dec21 210505 728.75 746.50 721.50 746.00 +17.50 15,176 71,664 +834 Hover/Click
Mar22 210505 732.25 750.00 725.25 749.50 +17.00 5,227 19,167 +196 Hover/Click
May22 210505 726.25 743.00 720.50 743.00 +16.25 1,282 4,642 +3 Hover/Click
Total Volume and Open Interest 126,233 423,078 -664  
Wheat(KCBT) Weekly Monthly
May21 210505 709.75 709.75 709.75 709.75 +18.75 150 356 -27 Hover/Click
Jul21 210505 701.50 719.25 691.00 717.00 +17.75 27,924 133,730 +1,909 Hover/Click
Sep21 210505 705.50 724.00 696.50 722.00 +17.75 9,151 40,423 -72 Hover/Click
Dec21 210505 714.00 730.50 704.00 728.50 +16.75 8,512 39,282 -61 Hover/Click
Mar22 210505 720.25 736.75 711.50 735.00 +15.75 1,227 3,818 -318 Hover/Click
May22 210505 717.00 733.75 710.50 733.25 +16.00 341 1,167 +86 Hover/Click
Jul22 210505 678.25 694.50 674.25 693.75 +12.25 233 1,691 -46 Hover/Click
Total Volume and Open Interest 47,596 220,996 +1,487  
Wheat(MGE) Weekly Monthly
May21 210505 769.25 779.50 764.25 779.50 +13.75 123 40 -94 Hover/Click
Jul21 210505 768.00 785.00 765.75 782.00 +13.75 7,897 36,431 +108 Hover/Click
Sep21 210505 772.00 789.00 770.75 787.00 +15.00 4,174 21,076 +38 Hover/Click
Dec21 210505 774.25 788.75 770.25 788.00 +15.00 1,701 12,743 -4 Hover/Click
Mar22 210505 775.00 789.25 773.25 789.25 +15.25 472 2,851 +111 Hover/Click
May22 210505 775.00 788.25 774.75 788.00 +14.75 194 962 +5 Hover/Click
Total Volume and Open Interest 14,744 74,449 +186  
Oats(CBOT) Weekly Monthly
May21 210505 406.25 406.75 406.25 406.75 +5.25 1 2 -17 Hover/Click
Jul21 210505 411.00 418.50 409.00 417.00 +7.25 328 3,934 +67 Hover/Click
Sep21 210505 398.00 398.00 398.00 398.00 +9.75 0 42 +0 Hover/Click
Dec21 210505 384.00 393.00 384.00 392.00 +9.75 41 913 -4 Hover/Click
Total Volume and Open Interest 370 4,940 +46  
Rough Rice(CBOT) Weekly Monthly
May21 210505 13.90 14.13 13.85 14.13 +0.28 50 276 -50 Hover/Click
Jul21 210505 14.09 14.62 13.94 14.41 +0.28 468 7,257 +162 Hover/Click
Sep21 210505 13.98 14.21 13.94 14.07 +0.07 39 1,657 +29 Hover/Click
Nov21 210505 14.00 14.14 13.97 14.14 +0.03 2 36 +1 Hover/Click
Total Volume and Open Interest 559 9,226 +142  
Live Cattle(CME) Weekly Monthly
Jun21 210505 113.450 114.550 113.100 114.430 +1.395 26,888 116,502 -4,045 Hover/Click
Aug21 210505 116.950 118.000 116.680 117.730 +1.095 15,665 93,453 +1,637 Hover/Click
Oct21 210505 122.000 123.385 121.750 123.100 +1.350 7,421 56,303 +1,177 Hover/Click
Dec21 210505 125.930 127.400 125.580 127.230 +1.650 4,840 33,716 +710 Hover/Click
Feb22 210505 128.880 130.450 128.700 130.380 +1.645 2,388 14,090 -137 Hover/Click
Apr22 210505 131.050 132.600 130.785 132.500 +1.550 1,136 5,625 +163 Hover/Click
Total Volume and Open Interest 58,454 322,025 -481  
Feeder Cattle(CME) Weekly Monthly
May21 210505 130.000 131.850 128.650 131.485 +1.735 1,868 6,461 -407 Hover/Click
Aug21 210505 143.330 145.700 142.235 145.235 +2.050 6,702 26,264 +301 Hover/Click
Sep21 210505 145.650 147.985 144.630 147.485 +1.885 2,511 6,037 +180 Hover/Click
Oct21 210505 147.250 149.935 146.485 149.435 +1.735 2,060 3,816 +199 Hover/Click
Nov21 210505 149.000 151.700 148.400 151.200 +1.650 963 2,423 -23 Hover/Click
Jan22 210505 149.250 151.485 148.400 151.080 +1.930 342 1,594 +96 Hover/Click
Mar22 210505 151.100 152.000 148.800 151.485 +1.750 53 125 +12 Hover/Click
Total Volume and Open Interest 14,499 46,720 +358  
Lean Hogs(CME) Weekly Monthly
May21 210505 111.050 111.530 110.650 111.380 +0.230 405 2,410 -79  
Jun21 210505 113.950 114.580 112.550 114.430 +0.880 25,301 99,667 -1,850 Hover/Click
Jul21 210505 113.880 114.730 112.500 114.480 +1.050 10,921 45,403 +1,695 Hover/Click
Aug21 210505 108.900 109.950 107.730 109.800 +1.320 9,929 46,689 +663 Hover/Click
Oct21 210505 91.230 92.180 90.250 91.880 +1.050 4,488 47,788 +468 Hover/Click
Dec21 210505 83.250 83.950 82.500 83.800 +0.770 2,876 35,499 +417 Hover/Click
Feb22 210505 84.500 84.930 83.930 84.830 +0.450 1,576 8,727 +367 Hover/Click
Apr22 210505 85.950 86.300 85.580 86.150 +0.350 763 4,793 +63 Hover/Click
Total Volume and Open Interest 56,791 294,415 +2,053  
Class III Milk(CME) Weekly Monthly
May21 210505 19.02 19.20 18.98 19.15 +0.08 258 4,705 -15 Hover/Click
Jun21 210505 19.80 19.86 19.63 19.76 -0.02 405 4,248 +102 Hover/Click
Jul21 210505 19.88 19.93 19.80 19.86 +0.02 66 2,643 +8 Hover/Click
Aug21 210505 19.80 19.82 19.70 19.81 +0.06 98 2,396 -6 Hover/Click
Sep21 210505 19.60 19.67 19.60 19.67 +0.11 14 2,485 +2 Hover/Click
Oct21 210505 19.39 19.39 19.39 19.39 +0.09 28 1,979 -5 Hover/Click
Nov21 210505 18.97 19.01 18.94 19.00 +0.10 20 1,761 +2 Hover/Click
Dec21 210505 18.48 18.59 18.45 18.55 +0.10 18 1,436 +5 Hover/Click
Jan22 210505 18.10 18.12 18.06 18.10 +0.02 14 620 +7 Hover/Click
Feb22 210505 18.01 18.02 18.01 18.01 +0.01 1 487 +1 Hover/Click
Mar22 210505 18.10 18.10 18.10 18.10 +0.08 2 486 +1 Hover/Click
Apr22 210505 18.00 18.00 18.00 18.00 +0.10 0 287 +0 Hover/Click
May22 210505 17.90 17.91 17.90 17.91 +0.11 0 282 +0 Hover/Click
Total Volume and Open Interest 934 27,495 +99  
Cocoa(ICE) Weekly Monthly
May21 210505 2354 2354 2354 2354 +71 0 178 +0 Hover/Click
Jul21 210505 2336 2400 2335 2395 +71 16,051 89,758 +485 Hover/Click
Sep21 210505 2371 2436 2370 2430 +68 6,676 54,749 +750 Hover/Click
Dec21 210505 2406 2464 2406 2458 +62 3,084 33,800 +31 Hover/Click
Mar22 210505 2409 2462 2408 2460 +61 964 10,371 +277 Hover/Click
May22 210505 2409 2461 2409 2459 +60 230 4,005 -10 Hover/Click
Jul22 210505 2410 2459 2410 2457 +59 65 1,333 -32 Hover/Click
Total Volume and Open Interest 27,132 203,326 +1,540  
Coffee "C"(ICE) Weekly Monthly
May21 210505 142.95 148.50 142.95 148.50 +9.60 18 71 -13 Hover/Click
Jul21 210505 140.75 150.40 140.50 149.85 +9.50 15,616 113,783 +371 Hover/Click
Sep21 210505 142.80 152.20 142.45 151.75 +9.45 6,188 63,659 +294 Hover/Click
Dec21 210505 145.15 154.55 145.10 154.15 +9.40 3,898 46,963 +462 Hover/Click
Mar22 210505 147.20 156.50 147.15 156.20 +9.40 2,369 29,272 +314 Hover/Click
May22 210505 148.65 157.20 148.65 156.95 +9.35 924 8,624 +258 Hover/Click
Total Volume and Open Interest 30,145 283,718 +1,845  
Orange Juice(ICE) Weekly Monthly
May21 210505 105.80 108.00 105.30 105.60 +0.25 34 26 -66 Hover/Click
Jul21 210505 109.95 110.75 107.75 108.10 -1.20 736 11,464 +154 Hover/Click
Sep21 210505 113.15 113.40 111.15 111.30 -1.25 120 1,121 -19 Hover/Click
Nov21 210505 116.45 116.50 114.50 114.55 -1.30 70 509 +55 Hover/Click
Jan22 210505 118.10 118.10 117.75 117.75 -1.30 0 120 +0 Hover/Click
Mar22 210505 120.65 120.65 120.65 120.65 -1.30 0 4 +0 Hover/Click
Total Volume and Open Interest 960 13,246 +124  
Sugar #11(ICE) Weekly Monthly
Jul21 210505 17.24 17.58 17.18 17.53 +0.41 45,074 431,284 -1,309 Hover/Click
Oct21 210505 17.20 17.52 17.13 17.48 +0.41 18,666 190,456 +2,951 Hover/Click
Mar22 210505 17.14 17.45 17.12 17.43 +0.35 10,114 124,700 -305 Hover/Click
May22 210505 16.25 16.53 16.21 16.51 +0.34 3,741 71,598 +65 Hover/Click
Jul22 210505 15.71 15.88 15.59 15.87 +0.30 2,228 71,193 +199 Hover/Click
Oct22 210505 15.39 15.55 15.28 15.55 +0.29 1,394 50,085 +467 Hover/Click
Mar23 210505 15.37 15.51 15.26 15.51 +0.26 1,207 19,941 +138 Hover/Click
May23 210505 14.51 14.61 14.42 14.61 +0.20 471 9,160 +280 Hover/Click
Total Volume and Open Interest 83,440 990,759 +2,771  
London Cocoa(LCE) Weekly Monthly
May21 210505 1543 1567 1543 1562 +18 13,534 28,040 -1,588 Hover/Click
Jul21 210505 1581 1604 1579 1599 +21 11,247 50,422 -67 Hover/Click
Sep21 210505 1610 1627 1607 1622 +17 7,715 52,175 +510 Hover/Click
Dec21 210505 1655 1665 1652 1660 +8 8,391 52,642 +647 Hover/Click
Mar22 210505 1653 1660 1649 1657 +7 4,807 27,395 +17 Hover/Click
May22 210505 1655 1662 1651 1659 +9 1,704 12,556 +644 Hover/Click
Jul22 210505 1662 1665 1657 1661 +7 908 6,014 +486 Hover/Click
Total Volume and Open Interest 49,027 236,342 +955  
London Sugar(LCE) Weekly Monthly
Aug21 210505 453.00 461.40 450.80 460.80 +11.00 7,379 44,544 -1,242 Hover/Click
Oct21 210505 456.40 465.40 455.10 464.90 +11.20 3,796 15,722 -349 Hover/Click
Dec21 210505 458.80 465.60 457.80 465.20 +9.00 1,656 7,740 +302 Hover/Click
Mar22 210505 460.10 464.80 458.20 464.50 +7.80 400 5,116 -87 Hover/Click
May22 210505 453.10 454.80 448.80 454.60 +6.80 63 3,453 +2 Hover/Click
Total Volume and Open Interest 13,360 78,863 -1,340  
Cotton(ICE) Weekly Monthly
May21 210505 85.29 86.49 85.29 86.23 +0.06 0 1 -1 Hover/Click
Jul21 210505 87.15 87.94 86.80 87.33 +0.16 8,709 103,679 -274 Hover/Click
Oct21 210505 86.71 87.04 86.71 87.01 +0.34 19 41 +8 Hover/Click
Dec21 210505 84.94 85.75 84.82 85.40 +0.34 4,062 87,698 +595 Hover/Click
Mar22 210505 84.30 84.91 84.20 84.68 +0.30 758 13,655 +319 Hover/Click
May22 210505 83.88 84.14 83.68 84.04 +0.29 165 2,529 +28 Hover/Click
Total Volume and Open Interest 13,920 220,221 +726  
Lumber(CME) Weekly Monthly
May21 210505 1639.0 1639.0 1585.0 1634.9 +25.9 160 370 -57  
Jul21 210505 1530.0 1544.5 1475.5 1544.5 +63.0 121 1,570 -7  
Sep21 210505 1377.6 1403.0 1330.0 1403.0 +63.0 56 391 +8  
Nov21 210505 1203.7 1225.5 1166.9 1223.0 +31.0 26 161 +19  
Jan22 210505 1099.0 1110.0 1099.0 1110.0 +56.7 2 34 +2  
Mar22 210505 1099.5 1099.5 1099.5 1099.5 +56.7 0 1 +0  
May22 210505 1099.5 1099.5 1099.5 1099.5 +56.7 0 1 +0  
Total Volume and Open Interest 365 2,528 -35  
Crude Oil(NYM) Weekly Monthly
Jun21 210505 66.45 66.76 64.92 65.63 -0.06 285,969 394,350 -12,231 Hover/Click
Jul21 210505 66.20 66.67 64.89 65.59 -0.02 86,696 295,371 +7,005 Hover/Click
Aug21 210505 65.93 66.38 64.67 65.35 +0.02 46,302 194,924 +7,363 Hover/Click
Sep21 210505 65.45 65.87 64.23 64.91 +0.04 22,654 166,157 +1,504 Hover/Click
Oct21 210505 64.79 65.27 63.73 64.37 +0.04 20,604 150,518 +4,656 Hover/Click
Nov21 210505 64.28 64.70 63.23 63.83 +0.05 8,525 83,694 +744 Hover/Click
Dec21 210505 63.75 64.13 62.70 63.31 +0.05 32,462 322,291 +1,468 Hover/Click
Jan22 210505 63.12 63.57 62.26 62.80 +0.06 2,804 53,184 -167 Hover/Click
Feb22 210505 62.63 63.04 61.82 62.31 +0.06 1,071 47,240 +3 Hover/Click
Mar22 210505 62.18 62.55 61.35 61.84 +0.06 3,206 51,531 +598 Hover/Click
Apr22 210505 61.69 62.07 60.93 61.41 +0.07 726 38,289 +122 Hover/Click
May22 210505 61.39 61.51 60.72 61.00 +0.07 453 32,830 +142 Hover/Click
Jun22 210505 60.77 61.25 60.12 60.63 +0.06 9,750 129,331 +731 Hover/Click
Jul22 210505 60.70 60.70 60.23 60.23 +0.06 269 22,077 +154 Hover/Click
Aug22 210505 60.29 60.29 59.85 59.85 +0.06 151 15,708 +62 Hover/Click
Sep22 210505 59.67 60.00 59.51 59.51 +0.06 1,167 27,982 +593 Hover/Click
Total Volume and Open Interest 536,747 2,394,890 +13,489  
e-miNY Crude Oil(NYM)
Jun21 210505 66.300 66.775 64.950 65.625 -0.075 12,922 1,790 +20  
Jul21 210505 66.225 66.675 64.900 65.600 unch 1,358 705 +22  
Aug21 210505 66.000 66.325 64.700 65.350 +0.025 26 207 -5  
Sep21 210505 65.325 65.700 64.650 64.900 +0.025 12 40 -4  
Oct21 210505 64.825 65.075 63.750 64.375 +0.050 20 33 +0  
Nov21 210505 64.200 64.200 63.300 63.825 +0.050 0 60 +0  
Dec21 210505 63.675 64.075 62.725 63.300 +0.050 54 275 +9  
Jan22 210505 63.150 63.150 62.700 62.800 +0.050 3 23 +0  
Feb22 210505 62.650 62.650 62.200 62.300 +0.050 0 9 +0  
Mar22 210505 62.100 62.200 61.800 61.850 +0.075 0 14 +0  
Total Volume and Open Interest 14,397 3,299 +44  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210505 201.44 202.78 198.81 200.25 +0.37 46,033 131,593 -2,075 Hover/Click
Jul21 210505 201.64 202.85 198.99 200.35 +0.36 15,868 53,263 +1,786 Hover/Click
Aug21 210505 201.54 202.96 199.14 200.52 +0.35 8,418 25,389 -675 Hover/Click
Sep21 210505 202.19 203.20 199.49 200.82 +0.32 7,447 37,662 +940 Hover/Click
Oct21 210505 202.86 203.30 199.75 201.01 +0.26 1,571 15,151 -207 Hover/Click
Nov21 210505 202.63 203.17 199.82 201.14 +0.26 1,835 13,672 +183 Hover/Click
Dec21 210505 202.02 203.37 199.74 201.13 +0.29 7,006 59,037 +790 Hover/Click
Jan22 210505 202.85 203.01 199.79 201.12 +0.32 1,125 14,765 -181 Hover/Click
Feb22 210505 202.00 202.34 199.70 200.72 +0.32 645 3,683 -72 Hover/Click
Mar22 210505 201.24 201.50 199.10 199.90 +0.32 778 5,064 -23 Hover/Click
Apr22 210505 200.02 200.15 198.65 198.65 +0.29 547 2,295 -57 Hover/Click
May22 210505 199.19 199.19 197.91 197.91 +0.27 151 1,554 +46 Hover/Click
Jun22 210505 198.70 199.24 196.13 197.41 +0.27 980 9,792 +341 Hover/Click
Jul22 210505 197.29 197.29 197.29 197.29 +0.27 60 1,163 +10 Hover/Click
Total Volume and Open Interest 92,894 396,201 +892  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210505 216.95 218.24 212.96 215.13 +0.01 59,715 125,545 +316 Hover/Click
Jul21 210505 215.84 216.86 212.22 214.16 +0.23 39,443 71,011 +1,954 Hover/Click
Aug21 210505 213.26 214.36 210.17 211.93 +0.33 18,450 36,300 -151 Hover/Click
Sep21 210505 209.65 210.91 207.00 208.66 +0.37 12,944 39,965 +301 Hover/Click
Oct21 210505 196.00 196.94 193.34 194.95 +0.41 3,081 19,576 +288 Hover/Click
Nov21 210505 191.27 192.91 189.90 190.95 +0.41 1,874 14,018 -63 Hover/Click
Dec21 210505 189.00 189.85 186.54 187.99 +0.41 4,813 37,330 -183 Hover/Click
Jan22 210505 188.23 188.54 185.82 186.97 +0.44 549 6,406 +147 Hover/Click
Feb22 210505 186.00 188.30 186.00 187.03 +0.47 160 1,604 -6 Hover/Click
Mar22 210505 188.01 189.30 187.10 188.01 +0.44 440 3,019 +234 Hover/Click
Total Volume and Open Interest 141,823 362,379 +2,987  
e-miNY RBOB Gasoline(NYM)
Jun21 210505 215.13 215.13 215.13 215.13 +0.01 1 1 -1  
Jul21 210505 214.16 214.16 214.16 214.16 +0.23        
Aug21 210505 211.93 211.93 211.93 211.93 +0.33        
Sep21 210505 208.66 208.66 208.66 208.66 +0.37        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun21 210505 2.975 2.991 2.913 2.938 -0.029 101,038 201,050 -3,899 Hover/Click
Jul21 210505 3.021 3.032 2.960 2.982 -0.030 47,259 202,390 +4,975 Hover/Click
Aug21 210505 3.031 3.040 2.970 2.992 -0.028 21,686 70,562 -398 Hover/Click
Sep21 210505 3.014 3.023 2.955 2.978 -0.026 17,880 107,253 -1,032 Hover/Click
Oct21 210505 3.029 3.037 2.972 2.995 -0.026 22,579 130,282 +1,615 Hover/Click
Nov21 210505 3.082 3.096 3.035 3.056 -0.025 9,070 68,318 +959 Hover/Click
Dec21 210505 3.211 3.222 3.170 3.184 -0.027 6,510 46,170 +17 Hover/Click
Jan22 210505 3.294 3.304 3.254 3.264 -0.028 10,082 76,304 +1,640 Hover/Click
Feb22 210505 3.221 3.228 3.180 3.193 -0.024 2,360 23,498 +348 Hover/Click
Mar22 210505 3.005 3.017 2.974 2.991 -0.016 7,002 48,460 +1,194 Hover/Click
Apr22 210505 2.602 2.608 2.583 2.602 unch 4,560 49,937 +402 Hover/Click
May22 210505 2.549 2.549 2.529 2.546 +0.001 2,199 29,752 +793 Hover/Click
Jun22 210505 2.577 2.578 2.558 2.576 +0.003 590 16,348 -113 Hover/Click
Jul22 210505 2.610 2.612 2.589 2.612 +0.004 375 9,999 +15 Hover/Click
Aug22 210505 2.616 2.617 2.599 2.617 +0.003 210 8,897 +75 Hover/Click
Sep22 210505 2.594 2.601 2.584 2.601 +0.003 192 9,372 +127 Hover/Click
Total Volume and Open Interest 256,869 1,180,825 +7,623  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210505 69.35 69.95 68.35 68.96 +0.08 148,711 624,820 -10,755 Hover/Click
Aug21 210505 68.99 69.50 67.95 68.55 +0.10 57,646 243,130 +2,859 Hover/Click
Sep21 210505 68.46 69.00 67.50 68.10 +0.10 34,479 202,350 +1,108 Hover/Click
Oct21 210505 67.99 68.48 67.02 67.61 +0.10 13,668 113,093 -224 Hover/Click
Nov21 210505 67.45 67.95 66.57 67.13 +0.11 9,017 99,101 +1,369 Hover/Click
Dec21 210505 66.94 67.43 66.08 66.64 +0.12 33,081 271,888 +2,027 Hover/Click
Jan22 210505 66.53 66.96 65.67 66.21 +0.12 3,315 68,635 +177 Hover/Click
Feb22 210505 66.04 66.53 65.28 65.81 +0.13 2,535 56,077 +73 Hover/Click
Mar22 210505 65.75 66.12 64.99 65.45 +0.13 4,301 69,416 -26 Hover/Click
Apr22 210505 65.12 65.12 65.12 65.12 +0.13 4,150 28,189 +2,212 Hover/Click
May22 210505 64.80 64.80 64.80 64.80 +0.13 3,169 31,834 -1,460 Hover/Click
Jun22 210505 64.67 65.12 64.02 64.49 +0.13 6,708 126,099 -135 Hover/Click
Jul22 210505 64.20 64.20 64.20 64.20 +0.12 78 29,840 +16 Hover/Click
Aug22 210505 63.90 63.90 63.90 63.90 +0.13 408 24,263 -157 Hover/Click
Total Volume and Open Interest 331,857 2,447,191 -1,592  
Gas Oil(ICE) Weekly Monthly
May21 210505 557.00 561.50 550.00 559.25 +8.00 21,951 93,658 -983 Hover/Click
Jun21 210505 558.25 562.75 551.25 560.50 +8.25 65,191 197,894 +36 Hover/Click
Jul21 210505 559.50 563.75 552.50 561.75 +8.25 29,900 126,061 +3,259 Hover/Click
Aug21 210505 560.50 564.75 553.75 562.75 +8.25 8,650 53,650 +578 Hover/Click
Sep21 210505 561.50 565.75 556.00 563.50 +8.00 7,327 72,403 +321 Hover/Click
Oct21 210505 562.50 566.00 556.00 564.25 +7.75 5,398 74,945 +1,498 Hover/Click
Nov21 210505 561.00 564.25 556.00 562.50 +7.25 3,499 46,807 +1,148 Hover/Click
Dec21 210505 559.50 562.00 551.75 559.75 +7.00 14,218 153,127 +3,684 Hover/Click
Jan22 210505 558.00 560.75 551.25 559.00 +6.75 979 32,981 +13 Hover/Click
Feb22 210505 557.25 559.75 551.75 558.25 +6.50 498 10,782 +13 Hover/Click
Total Volume and Open Interest 160,823 1,008,247 +9,772  
Ethanol(CBOT)
Jun21 210505 2.340 2.340 2.340 2.340 unch 20 20 +20  
Jul21 210505 2.340 2.340 2.340 2.340 unch        
Aug21 210505 2.330 2.330 2.260 2.260 unch 0 8 +0  
Sep21 210505 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210505 2.247 2.247 2.247 2.247 unch        
Nov21 210505 2.247 2.247 2.247 2.247 unch        
Dec21 210505 2.247 2.247 2.247 2.247 unch        
Jan22 210505 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 40 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210505 66.20 66.74 64.93 65.63 -0.06 13,448 57,697 -3,414 Hover/Click
Jul21 210505 66.12 66.65 64.90 65.59 -0.02 18,818 56,352 +959 Hover/Click
Aug21 210505 65.83 66.36 64.73 65.35 +0.02 25,640 35,704 -491 Hover/Click
Sep21 210505 65.66 65.82 64.26 64.91 +0.04 23,676 36,496 -162 Hover/Click
Oct21 210505 64.75 65.08 63.97 64.37 +0.04 8,597 14,856 +91 Hover/Click
Nov21 210505 64.18 64.49 63.46 63.83 +0.05 1,869 14,302 -18 Hover/Click
Dec21 210505 63.64 64.10 62.74 63.31 +0.05 5,462 99,801 -156 Hover/Click
Jan22 210505 63.09 63.40 62.80 62.80 +0.06 1,025 11,837 +598 Hover/Click
Feb22 210505 62.55 63.00 61.98 62.31 +0.06 140 6,752 -36 Hover/Click
Mar22 210505 62.25 62.25 61.84 61.84 +0.06 383 13,440 -32 Hover/Click
Apr22 210505 61.82 61.90 61.41 61.41 +0.07 59 4,484 -2 Hover/Click
May22 210505 61.00 61.00 61.00 61.00 +0.07 117 4,072 +8 Hover/Click
Jun22 210505 60.86 61.15 60.63 60.63 +0.06 1,384 33,100 -33 Hover/Click
Jul22 210505 60.23 60.23 60.23 60.23 +0.06 87 2,106 -49 Hover/Click
Aug22 210505 59.85 59.85 59.85 59.85 +0.06 82 2,985 -12 Hover/Click
Sep22 210505 59.51 59.51 59.51 59.51 +0.06 188 6,579 +4 Hover/Click
Total Volume and Open Interest 103,130 531,045 -2,263  
US Dollar Index(ICE) Weekly Monthly
Jun21 210505 91.255 91.435 91.165 91.293 +0.018 23,126 36,478 +2,117 Hover/Click
Sep21 210505 91.245 91.410 91.145 91.262 +0.015 239 869 +54 Hover/Click
Dec21 210505 91.135 91.250 91.135 91.238 +0.015 6 246 +0 Hover/Click
Total Volume and Open Interest 23,371 37,593 +2,171  
Australian Dollar(CME) Weekly Monthly
Jun21 210505 77.13 77.56 77.06 77.46 +0.36 79,541 132,890 -2,511 Hover/Click
Sep21 210505 77.14 77.58 77.09 77.49 +0.36 96 707 -32 Hover/Click
Dec21 210505 77.51 77.58 77.12 77.51 +0.36 3 121 -1 Hover/Click
Total Volume and Open Interest 79,651 134,044 -2,544  
British Pound(CME) Weekly Monthly
Jun21 210505 138.87 139.28 138.77 139.10 +0.17 72,450 151,708 -3,447 Hover/Click
Sep21 210505 139.14 139.30 138.82 139.13 +0.16 234 1,247 +196 Hover/Click
Dec21 210505 139.23 139.33 138.86 139.17 +0.17 0 1,846 +0 Hover/Click
Total Volume and Open Interest 72,750 155,735 -3,263  
Canadian Dollar(CME) Weekly Monthly
Jun21 210505 81.28 81.63 81.25 81.44 +0.18 65,336 186,040 -2,145 Hover/Click
Sep21 210505 81.25 81.63 81.25 81.44 +0.17 156 2,701 +17 Hover/Click
Dec21 210505 81.32 81.63 81.32 81.44 +0.17 18 2,585 +12 Hover/Click
Mar22 210505 81.60 81.60 81.46 81.46 +0.18 2 98 +2 Hover/Click
Total Volume and Open Interest 65,606 192,127 -2,101  
Japanese Yen(CME) Weekly Monthly
Jun21 210505 91.53 91.65 91.36 91.56 +0.04 81,364 147,126 +1,237 Hover/Click
Sep21 210505 91.55 91.72 91.44 91.63 +0.03 26 1,319 -3 Hover/Click
Dec21 210505 91.72 91.76 91.55 91.72 +0.03 0 194 +0 Hover/Click
Total Volume and Open Interest 81,402 150,124 +1,235  
Swiss Franc(CME) Weekly Monthly
Jun21 210505 109.56 109.74 109.23 109.58 unch 18,866 39,663 -472 Hover/Click
Sep21 210505 109.84 110.00 109.51 109.85 unch 27 307 +7 Hover/Click
Dec21 210505 110.13 110.24 109.80 110.13 -0.01 15 40 +15 Hover/Click
Total Volume and Open Interest 18,908 40,022 -450  
EuroFX(CME) Weekly Monthly
Jun21 210505 120.20 120.36 119.95 120.09 -0.13 125,856 666,538 +6,135 Hover/Click
Sep21 210505 120.49 120.59 120.19 120.32 -0.13 297 5,839 +39 Hover/Click
Dec21 210505 120.72 120.74 120.43 120.55 -0.13 18 1,944 +0 Hover/Click
Total Volume and Open Interest 126,483 677,693 +6,183  
Mexican Peso(CME) Weekly Monthly
Jun21 210505 492.25 493.88 490.75 491.25 -0.38 47,816 145,960 +908 Hover/Click
Sep21 210505 486.25 488.75 485.75 486.25 -0.25 16 1,003 -3 Hover/Click
Total Volume and Open Interest 47,832 147,015 +905  
Brazilian Real(CME) Weekly Monthly
Jun21 210505 184.05 186.50 183.50 186.15 +2.50 10,728 34,350 -446 Hover/Click
Jul21 210505 183.10 185.95 183.10 185.70 +2.50 392 732 +168  
Aug21 210505 185.15 185.15 185.15 185.15 +2.60 0 2 +0  
Sep21 210505 184.50 184.50 184.50 184.50 +2.60       Hover/Click
Total Volume and Open Interest 11,120 35,084 -278  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210505 158~000 158~150 157~080 158~040 +0~040 365,335 1,188,017 +2,774 Hover/Click
Sep21 210505 156~090 156~270 155~240 156~180 +0~050 563 1,365 +182 Hover/Click
Dec21 210505 156~180 156~180 156~010 156~180 +0~050       Hover/Click
Total Volume and Open Interest 365,898 1,189,382 +2,956  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210505 132~135 132~215 132~055 132~175 +0~040 1,540,326 4,195,964 +19,861 Hover/Click
Sep21 210505 131~175 131~265 131~105 131~225 +0~040 12,471 29,486 +6,520 Hover/Click
Dec21 210505 130~150 130~315 130~150 130~315 +0~040 0 1 +0 Hover/Click
Total Volume and Open Interest 1,552,797 4,225,451 +26,381  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210505 124~042 124~082 124~000 124~064 +0~030 748,568 3,417,880 +8,063 Hover/Click
Sep21 210505 123~156 123~216 123~134 123~200 +0~034 1,444 10,742 +1,010 Hover/Click
Dec21 210505 123~152 123~152 123~152 123~152 +0~034       Hover/Click
Total Volume and Open Interest 750,012 3,428,622 +9,073  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210505 110~123 110~127 110~120 110~125 +0~003 303,181 2,346,738 +36,794 Hover/Click
Sep21 210505 110~100 110~100 110~096 110~097 +0~005 17 80 +14 Hover/Click
Dec21 210505 110~097 110~097 110~097 110~097 +0~005       Hover/Click
Total Volume and Open Interest 303,198 2,346,818 +36,808  
Eurodollars(CME) Weekly Monthly
Jun21 210505 99.815 99.825 99.810 99.820 +0.005 101,113 1,214,985 -3,418  
Sep21 210505 99.805 99.815 99.805 99.810 unch 80,737 853,804 -9,056  
Dec21 210505 99.750 99.760 99.750 99.755 unch 93,989 874,576 +16,219  
Mar22 210505 99.780 99.785 99.775 99.780 unch 153,196 830,917 -7,445  
Jun22 210505 99.745 99.750 99.735 99.745 unch 136,271 803,877 +8,558  
Sep22 210505 99.685 99.690 99.675 99.690 +0.005 127,852 788,405 +3,021  
Dec22 210505 99.580 99.590 99.565 99.585 +0.005 143,070 917,232 +15,458  
Mar23 210505 99.505 99.515 99.490 99.510 +0.005 105,494 1,129,372 +2,759  
Jun23 210505 99.380 99.395 99.355 99.385 +0.010 173,336 893,774 +16,678  
Sep23 210505 99.160 99.175 99.130 99.165 +0.015 104,013 707,591 +6,555  
Dec23 210505 99.000 99.020 98.965 99.010 +0.015 107,008 810,725 +4,530  
Mar24 210505 98.840 98.860 98.805 98.855 +0.020 73,427 306,328 +3,205  
Jun24 210505 98.670 98.700 98.640 98.695 +0.025 65,188 296,963 +1,243  
Sep24 210505 98.515 98.545 98.480 98.540 +0.025 65,838 344,705 +5,654  
Dec24 210505 98.380 98.415 98.340 98.405 +0.025 94,545 262,707 +16,274  
Mar25 210505 98.275 98.310 98.230 98.300 +0.025 48,809 142,707 +3,293  
Jun25 210505 98.170 98.205 98.130 98.195 +0.025 29,231 99,726 -296  
Sep25 210505 98.085 98.120 98.035 98.105 +0.025 24,975 192,971 +471  
Total Volume and Open Interest 1,813,916 11,940,530 +102,880  
Ultra T-Bond(CBOT)
Jun21 210505 187~14 188~09 186~08 187~21 +0~09 154,643 1,138,151 +1,570  
Sep21 210505 185~31 186~16 184~21 186~00 +0~09 0 1,468 +0  
Dec21 210505 186~00 186~00 186~00 186~00 +0~09        
Total Volume and Open Interest 154,643 1,139,619 +1,570  
Ultra 10-Yr T-Note(CBOT)
Jun21 210505 146~030 146~140 145~210 146~070 +0~035 222,244 1,518,896 +16,712  
Sep21 210505 144~245 144~290 144~110 144~245 +0~035 0 2,002 +0  
Dec21 210505 144~245 144~245 144~245 144~245 +0~035        
Total Volume and Open Interest 222,244 1,520,898 +16,712  
30 Day Federal Funds(CBOT)
May21 210505 99.930 99.935 99.930 99.930 -0.003 34,070 149,788 +11,643  
Jun21 210505 99.915 99.920 99.915 99.915 unch 24,297 104,684 -3,818  
Jul21 210505 99.910 99.915 99.905 99.910 unch 32,578 143,393 +4,223  
Aug21 210505 99.910 99.910 99.910 99.910 unch 13,832 70,416 +5,514  
Sep21 210505 99.910 99.915 99.910 99.910 unch 12,732 60,127 +5,440  
Oct21 210505 99.910 99.915 99.910 99.910 unch 4,730 61,384 +1,221  
Total Volume and Open Interest 157,655 974,517 +32,105  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210505 151.57 151.63 151.49 151.56 unch 188 12,738 +87 Hover/Click
Sep21 210505 151.51 151.51 151.51 151.51 unch       Hover/Click
Dec21 210505 151.51 151.51 151.51 151.51 unch       Hover/Click
Total Volume and Open Interest 188 12,738 +87  
Euro-Buxl(EUREX)
Jun21 210505 203.76 203.76 202.40 203.02 -0.72 63,576 304,162 -9,210  
Sep21 210505 201.38 201.38 201.38 201.38 -0.72 3 5,033 -957  
Dec21 210505 200.02 200.02 200.02 200.02 -0.72        
Total Volume and Open Interest 63,579 309,195 -10,167  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210505 170.62 170.64 170.20 170.47 -0.19 611,314 1,592,699 -105 Hover/Click
Sep21 210505 172.05 172.28 171.92 172.09 -0.21 5,097 39,639 +2,931 Hover/Click
Dec21 210505 169.56 169.57 169.37 169.37 -0.19 0 2 +0 Hover/Click
Total Volume and Open Interest 616,411 1,632,340 +2,826  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210505 134.97 134.98 134.83 134.93 -0.02 366,289 1,260,242 -15,755 Hover/Click
Sep21 210505 134.22 134.22 134.22 134.22 -0.02 19 2,137 +18 Hover/Click
Dec21 210505 135.23 135.23 135.23 135.23 -0.02       Hover/Click
Total Volume and Open Interest 366,308 1,262,379 -15,737  
Euro-Schatz(EUREX)
Jun21 210505 112.11 112.11 112.08 112.10 -0.00 238,471 1,550,332 -40,632  
Sep21 210505 112.21 112.21 112.21 112.21 -0.01 0 1,283 -100  
Dec21 210505 112.94 112.94 112.94 112.94 -0.00        
Total Volume and Open Interest 238,471 1,551,615 -40,732  
3-Mth Euribor(EUREX)
Jun21 210505 100.535 100.535 100.535 100.535 unch 99 1,013 -99  
Sep21 210505 100.530 100.530 100.530 100.530 -0.010 148 1,441 -148  
Dec21 210505 100.535 100.535 100.535 100.535 -0.005 198 691 +0  
Total Volume and Open Interest 445 4,285 -247  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210505 127~31 128~03 127~23 127~30 -0~07 247,549 686,492 +9,353 Hover/Click
Sep21 210505 126~30 126~30 126~30 126~30 -0~07 4 6,895 +4 Hover/Click
Total Volume and Open Interest 247,553 693,387 +9,357  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210505 99.92 99.92 99.92 99.92 -0.00 8,902 585,104 +628  
Sep21 210505 99.92 99.92 99.91 99.91 -0.00 6,237 551,054 -137  
Dec21 210505 99.88 99.88 99.86 99.87 -0.00 29,451 479,704 -4,679  
Mar22 210505 99.78 99.78 99.77 99.77 -0.01 24,426 580,737 +1,761  
Jun22 210505 99.72 99.73 99.71 99.72 -0.01 31,855 526,630 +7,006  
Sep22 210505 99.67 99.68 99.66 99.67 -0.01 23,413 310,751 +2,740  
Total Volume and Open Interest 368,772 4,760,302 +29,947  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210505 100.535 100.535 100.530 100.530 -0.005 42,030 350,816 -2,660  
Sep21 210505 100.540 100.540 100.530 100.530 -0.010 36,600 335,516 +14,664  
Dec21 210505 100.545 100.545 100.530 100.535 -0.005 23,856 393,505 -3,068  
Total Volume and Open Interest 439,081 3,869,271 +20,244  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210505 99.96 99.96 99.95 99.96 unch 1,306 132,093 +565  
Sep21 210505 99.93 99.94 99.93 99.94 unch 675 134,457 +84  
Dec21 210505 99.91 99.92 99.90 99.91 unch 3,950 168,776 +1,942  
Mar22 210505 99.88 99.89 99.87 99.89 +0.01 1,948 164,651 -340  
Jun22 210505 99.83 99.85 99.83 99.84 +0.01 2,570 118,123 +590  
Sep22 210505 99.77 99.78 99.76 99.78 +0.01 5,925 75,314 +655  
Dec22 210505 99.68 99.69 99.67 99.68 unch 796 60,133 -140  
Mar23 210505 99.59 99.61 99.59 99.59 unch 431 41,849 +1  
Jun23 210505 99.47 99.48 99.47 99.47 -0.01 65 2,384 +63  
Sep23 210505 99.33 99.33 99.33 99.33 -0.02 0 961 +0  
Total Volume and Open Interest 17,711 899,743 +3,465  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210505 98.29 98.33 98.28 98.31 +0.02 139,993 1,400,421 -11,054  
Sep21 210505 98.26 98.26 98.26 98.26 +0.02        
Total Volume and Open Interest 139,993 1,400,421 -11,054  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210505 99.73 99.74 99.72 99.73 unch 88,965 822,320 +3,835  
Sep21 210505 99.57 99.57 99.57 99.57 unch        
Total Volume and Open Interest 88,965 822,320 +3,835  
Gold(CMX) Weekly Monthly
Jun21 210505 1778.4 1788.1 1769.3 1784.3 +8.3 204,543 376,363 +8,270 Hover/Click
Aug21 210505 1780.9 1790.2 1771.5 1786.5 +8.3 7,920 53,685 +1,877 Hover/Click
Oct21 210505 1782.4 1791.9 1774.8 1788.3 +8.3 864 13,076 -285 Hover/Click
Dec21 210505 1784.2 1793.0 1776.0 1790.3 +8.2 2,645 25,429 +955 Hover/Click
Feb22 210505 1785.7 1792.2 1785.7 1792.2 +8.2 194 5,211 -2 Hover/Click
Apr22 210505 1789.1 1794.5 1789.1 1794.5 +8.1 73 220 +63 Hover/Click
Jun22 210505 1796.1 1796.1 1796.1 1796.1 +8.3 0 430 +0 Hover/Click
Aug22 210505 1797.6 1797.6 1797.6 1797.6 +8.3 0 5 +0 Hover/Click
Oct22 210505 1799.9 1799.9 1799.9 1799.9 +8.3 0 1 +0 Hover/Click
Dec22 210505 1796.5 1801.2 1796.5 1801.2 +8.4 11 408 +10 Hover/Click
Feb23 210505 1804.2 1804.2 1804.2 1804.2 +8.4       Hover/Click
Total Volume and Open Interest 216,342 475,373 +10,913  
Silver(CMX) Weekly Monthly
May21 210505 2655.5 2657.0 2615.5 2650.2 -3.7 283 1,558 -877 Hover/Click
Jul21 210505 2659.5 2671.0 2616.5 2652.2 -3.6 77,320 142,831 +8,788 Hover/Click
Sep21 210505 2656.5 2672.5 2619.5 2654.8 -3.5 3,649 11,740 +946 Hover/Click
Dec21 210505 2663.0 2675.5 2628.0 2657.6 -3.9 1,158 10,484 +52 Hover/Click
Mar22 210505 2670.0 2672.5 2634.0 2661.5 -4.1 121 1,710 +37 Hover/Click
May22 210505 2663.2 2663.2 2663.2 2663.2 -4.1 38 166 -9 Hover/Click
Jul22 210505 2651.5 2667.2 2651.5 2667.2 -4.1 5 70 +3 Hover/Click
Total Volume and Open Interest 83,324 170,639 +9,070  
Platinum(NYMEX) Weekly Monthly
Jul21 210505 1242.2 1245.0 1214.5 1228.8 -3.0 13,936 60,456 +477 Hover/Click
Oct21 210505 1240.0 1248.2 1219.0 1232.3 -3.0 141 2,616 +22 Hover/Click
Jan22 210505 1246.0 1246.0 1225.0 1235.4 -3.0 10 703 -5 Hover/Click
Apr22 210505 1238.7 1238.7 1238.7 1238.7 -3.0 7 52 -2 Hover/Click
Total Volume and Open Interest 14,103 63,870 +493  
Palladium(NYMEX) Weekly Monthly
Jun21 210505 2986.00 3010.00 2952.50 2972.80 -4.80 1,080 9,779 +10 Hover/Click
Sep21 210505 2990.00 3010.00 2970.00 2977.50 -3.70 172 1,967 +79 Hover/Click
Dec21 210505 2976.70 2976.70 2976.70 2976.70 -3.90 0 14 +0 Hover/Click
Total Volume and Open Interest 1,252 11,760 +89  
Copper(CMX) Weekly Monthly
May21 210505 456.55 458.05 452.00 453.90 +0.30 927 4,387 -412 Hover/Click
Jul21 210505 455.60 457.25 450.35 452.40 +0.25 40,973 165,087 +1,085 Hover/Click
Sep21 210505 455.00 456.90 450.30 452.20 +0.25 2,689 39,921 -48 Hover/Click
Dec21 210505 454.00 455.75 449.50 451.35 +0.40 1,946 29,920 +98 Hover/Click
Mar22 210505 454.00 454.00 449.20 450.30 +0.60 451 6,943 +252 Hover/Click
Total Volume and Open Interest 48,028 255,866 +846  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210505 34016 34219 33926 34118 +98 126,286 93,717 +1,408 Hover/Click
Sep21 210505 33912 34100 33823 34008 +98 194 1,281 +85 Hover/Click
Dec21 210505 33947 33947 33791 33947 +149 0 4 +0 Hover/Click
Mar22 210505 33833 33833 33833 33833 +114       Hover/Click
Total Volume and Open Interest 126,480 95,002 +1,493  
S & P 500(CME) Weekly Monthly
Jun21 210505 4157.75 4178.25 4156.50 4160.00 +1.75 3,236 38,148 -400  
Sep21 210505 4150.00 4150.00 4150.00 4150.00 +1.50        
Dec21 210505 4141.00 4141.00 4141.00 4141.00 +2.00        
Mar22 210505 854.70 854.70 854.70 854.70 +3.40        
Total Volume and Open Interest 3,236 38,222 -400  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210505 4158.25 4180.00 4153.00 4160.00 +1.75 1,256,240 2,648,480 -5,519 Hover/Click
Sep21 210505 4148.00 4170.00 4143.75 4150.00 +1.50 3,467 13,204 +2,531 Hover/Click
Dec21 210505 4139.25 4160.50 4134.50 4141.00 +2.00 5 44,712 +1 Hover/Click
Mar22 210505 4131.50 4131.50 4131.50 4131.50 +3.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,274,424 2,722,138 +11,725  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210505 13525.75 13665.50 13462.75 13491.00 -45.00 473,913 230,447 +5,041 Hover/Click
Sep21 210505 13510.00 13652.25 13453.25 13479.50 -45.75 1,322 1,609 +100 Hover/Click
Dec21 210505 13509.00 13636.25 13450.00 13470.75 -44.25 6 41 +0 Hover/Click
Total Volume and Open Interest 475,241 232,098 +5,141  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210505 2729.80 2742.80 2703.20 2722.30 -4.50 9,727 44,610 -24 Hover/Click
Sep21 210505 2718.00 2733.10 2702.10 2718.00 -4.50 1 28 +0 Hover/Click
Dec21 210505 2739.30 2739.30 2739.30 2739.30 -4.10       Hover/Click
Total Volume and Open Interest 9,728 44,638 -24  
Volatility Index(CBOE)
May21 210505 20.75 20.85 19.50 19.98 -0.57 58,609 143,936 -13,483  
Jun21 210505 22.39 22.42 21.35 21.68 -0.56 45,463 108,056 +11,074  
Jul21 210505 23.50 23.55 22.80 23.00 -0.40 10,561 46,576 +751  
Aug21 210505 24.00 24.00 23.35 23.50 -0.40 4,717 26,283 +688  
Total Volume and Open Interest 124,685 355,623 -422  
S & P 600(CME)
Jun21 210505 1354.10 1354.10 1354.10 1354.10 -0.40        
Sep21 210505 1355.00 1355.00 1355.00 1355.00 -0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210505 2246.00 2261.10 2226.30 2236.60 -7.90 144,376 450,334 +825 Hover/Click
Sep21 210505 2249.10 2256.60 2224.10 2233.20 -7.80 111 522 +78 Hover/Click
Dec21 210505 2229.10 2229.10 2229.10 2229.10 -7.00       Hover/Click
Total Volume and Open Interest 144,487 450,856 +903  
Nikkei 225(CME)
Jun21 210505 28715 29195 28685 29090 +355 2,368 15,183 -64  
Sep21 210505 28765 29155 28765 29070 +355 3 52 +0  
Total Volume and Open Interest 2,371 15,235 -64  
Nikkei 225(SGX) Weekly Monthly
Jun21 210505 29075 29145 28580 28820 -265 17,517 116,013 +50  
Sep21 210505 28785 28785 28785 28785 -265 0 912 +0  
Dec21 210505 28625 28625 28625 28625 -265 0 10,607 +0  
Total Volume and Open Interest 17,519 146,716 +49  
Nikkei 225 Mini(JPX)
Jun21 210430 28900 29055 28760 28880 -170 299,195 317,471 +11,841  
Sep21 210427 29095 29225 28930 28930 -170 13,506 10,105 +438  
Dec21 210427 28870 29020 28730 28740 -180 335 2,805 +31  
Total Volume and Open Interest 387,120 371,566 -6,239  
Nikkei 225(JPX)
Jun21 210430 28910 29060 28770 28880 -170 20,493 212,462 -1,208  
Sep21 210430 28960 28960 28750 28830 -170 91 4,859 +13  
Dec21 210430 28630 28630 28630 28630 -170 1 43,430 -1  
Total Volume and Open Interest 20,587 297,773 -1,186  
Nikkei 225(CME) Yen
Jun21 210505 28705 29180 28675 29075 +355 12,569 40,269 +475  
Sep21 210505 29020 29110 29020 29020 +355 1 211 +0  
Dec21 210505 28835 28835 28835 28835 +355        
Total Volume and Open Interest 12,570 40,480 +475  
Nikkei 225(CME) e-Mini Yen
Jun21 210505 29080 29080 29080 29080 +360        
Sep21 210505 29020 29020 29020 29020 +350        
Dec21 210505 28840 28840 28840 28840 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210505 6238.0 6313.0 6235.5 6303.5 +101.5 38,144 303,122 +1,905  
Jun21 210505 6215.0 6277.5 6210.0 6274.0 +101.0 60 14,839 -37  
Jul21 210505 6260.5 6260.5 6260.5 6260.5 +101.5        
Sep21 210505 6230.0 6252.5 6230.0 6252.5 +101.5 0 5 +0  
Dec21 210505 6228.0 6228.0 6228.0 6228.0 +101.5 0 28,501 +0  
Mar22 210505 6210.0 6210.0 6210.0 6210.0 +101.5        
Total Volume and Open Interest 38,204 355,971 +1,868  
Hang Seng Index(HKFE) Weekly Monthly
May21 210505 28434 28552 28024 28301 -143 102,299 103,019 +3,398  
Jun21 210505 28300 28403 27880 28156 -143 485 5,137 -23  
Total Volume and Open Interest 103,236 114,060 +3,406  
DAX(EUREX) Weekly Monthly
Jun21 210505 14924.0 15197.0 14924.0 15167.0 +312.0 51,206 79,415 -212  
Sep21 210505 15024.0 15151.0 15023.0 15146.0 +312.0 18 197 +4  
Dec21 210505 14950.0 15123.0 14950.0 15123.0 +312.0 0 59 +0  
Total Volume and Open Interest 51,224 79,671 -208  
Mini-DAX(EUREX)
Jun21 210505 14925.0 15197.0 14924.0 15167.0 +312.0 50,233 20,389 +1,635  
Sep21 210505 14945.0 15155.0 14945.0 15146.0 +312.0 43 293 +12  
Dec21 210505 14980.0 15123.0 14980.0 15123.0 +312.0 1 13 +0  
Total Volume and Open Interest 50,277 20,695 +1,647  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210505 3907 3978 3907 3969 +84 554,026 3,156,771 -119,117  
Sep21 210505 3903 3960 3903 3953 +83 204 6,866 +117  
Dec21 210505 3920 3931 3920 3931 +83 518 49,722 +74  
Total Volume and Open Interest 554,748 3,225,961 -118,926  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210505 10984 11113 10978 11079 +144 28,094 167,366 -8,266  
Sep21 210505 11004 11052 11004 11049 +145 102 819 +100  
Dec21 210505 11026 11026 11026 11026 +144 0 103 +0  
Total Volume and Open Interest 28,196 168,288 -8,166  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210505 6919.50 7025.00 6914.00 7016.00 +135.00 103,651 605,651 -5,095  
Sep21 210505 6860.00 6951.00 6860.00 6946.50 +134.50 44 4,258 +37  
Dec21 210505 6873.00 6914.50 6873.00 6914.50 +134.50 5 14 -3  
Total Volume and Open Interest 103,700 609,923 -5,061  
SPI 200(SFE) Weekly Monthly
Jun21 210505 7038.0 7096.0 6984.0 7067.0 +32.0 27,283 245,411 -691  
Sep21 210505 6933.0 6975.0 6933.0 6975.0 +32.0 0 52 +0  
Dec21 210505 6947.0 6947.0 6947.0 6947.0 +32.0 0 160 +0  
Total Volume and Open Interest 27,294 245,775 -685  
FTSE MIB(ISE)
Jun21 210505 24241.00 24241.00 24241.00 24241.00 +261.00        
Sep21 210505 24086.00 24086.00 24086.00 24086.00 +256.00        
Dec21 210505 23794.00 23794.00 23794.00 23794.00 +256.00        
Total Volume and Open Interest        
KOSPI 200(KFE)
Jun21 210504 419.65 423.20 418.60 423.20 +3.45 222,157 239,196 +199  
Sep21 210504 419.10 422.80 418.25 422.70 +3.35 432 4,434 +132  
Dec21 210504 423.50 423.50 423.50 423.50 +3.50 2 23,441 +1  
Total Volume and Open Interest 222,591 278,812 +332  
GSCI(CME) Weekly Monthly
May21 210505 520.85 520.85 516.55 518.50 +2.10 79 4,688 +62  
Jun21 210505 521.20 521.20 516.90 518.65 +2.40 0 3 +0  
Jul21 210505 510.20 510.20 510.20 510.20 +3.00        
Total Volume and Open Interest 79 4,691 +62  
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