Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210510 1621.00 1627.00 1613.25 1620.00 -1.00 588 1,227 -422 Hover/Click
Jul21 210510 1576.50 1593.75 1575.25 1587.50 -2.25 112,467 358,033 -1,446 Hover/Click
Aug21 210510 1524.50 1540.75 1523.50 1528.75 -8.75 12,560 33,807 +1,435 Hover/Click
Sep21 210510 1456.50 1470.25 1448.25 1453.25 -15.25 7,861 21,896 +440 Hover/Click
Nov21 210510 1419.00 1430.75 1407.50 1414.25 -19.25 61,147 255,736 +3,582 Hover/Click
Jan22 210510 1417.75 1427.75 1405.75 1412.50 -18.00 8,654 34,924 +825 Hover/Click
Mar22 210510 1381.75 1391.75 1374.50 1382.75 -10.00 7,531 60,823 +848 Hover/Click
May22 210510 1369.25 1378.00 1362.75 1371.75 -8.50 3,540 21,172 +217 Hover/Click
Jul22 210510 1360.00 1372.75 1358.50 1367.50 -7.00 1,855 12,252 +20 Hover/Click
Aug22 210510 1344.25 1347.00 1339.50 1345.00 -8.25 56 469 +15 Hover/Click
Sep22 210510 1292.75 1301.00 1291.25 1296.25 -9.25 71 612 +19 Hover/Click
Nov22 210510 1264.25 1269.25 1255.00 1263.25 -10.50 1,195 9,486 +214 Hover/Click
Jan23 210510 1263.75 1266.00 1263.75 1266.00 -9.50 7 106 +1 Hover/Click
Mar23 210510 1258.75 1258.75 1258.75 1258.75 -9.50 5 54 +1 Hover/Click
Total Volume and Open Interest 217,572 810,944 +5,764  
Soybean Meal(CBOT) Weekly Monthly
May21 210510 439.00 446.40 439.00 444.40 +1.90 260 595 -201 Hover/Click
Jul21 210510 437.90 444.80 436.00 442.30 +0.50 40,417 194,442 -2,859 Hover/Click
Aug21 210510 431.70 438.40 430.30 435.60 -0.20 7,603 36,688 +101 Hover/Click
Sep21 210510 425.20 430.70 423.50 427.40 -1.60 5,072 27,292 +474 Hover/Click
Oct21 210510 415.90 421.40 415.60 417.60 -3.00 6,440 25,357 +1,285 Hover/Click
Dec21 210510 416.50 420.20 414.30 416.30 -3.20 17,228 74,265 +2,128 Hover/Click
Jan22 210510 412.20 415.90 410.00 412.00 -3.00 2,948 11,566 +583 Hover/Click
Mar22 210510 396.00 402.40 396.00 399.40 -1.60 3,107 17,362 +274 Hover/Click
May22 210510 391.10 395.00 389.00 392.40 -0.80 1,392 11,556 +356 Hover/Click
Jul22 210510 390.50 393.30 387.50 391.00 -1.00 681 5,068 +91 Hover/Click
Total Volume and Open Interest 85,748 410,456 +2,397  
Soybean Oil(CBOT) Weekly Monthly
May21 210510 66.81 66.81 66.10 66.10 -0.28 47 231 -65 Hover/Click
Jul21 210510 64.12 64.58 63.22 63.84 -0.64 50,909 183,745 -4,183 Hover/Click
Aug21 210510 61.13 61.15 60.01 60.47 -0.76 11,209 43,019 +260 Hover/Click
Sep21 210510 59.50 59.58 58.35 58.90 -0.73 12,719 42,703 +1,031 Hover/Click
Oct21 210510 58.53 58.53 57.20 57.72 -0.82 12,635 39,033 +782 Hover/Click
Dec21 210510 57.85 57.85 56.56 57.07 -0.83 27,607 109,252 +2,488 Hover/Click
Jan22 210510 57.22 57.25 55.97 56.45 -0.83 4,207 19,472 +308 Hover/Click
Mar22 210510 56.47 56.47 55.22 55.63 -0.83 4,875 19,386 -501 Hover/Click
May22 210510 55.85 55.85 54.60 55.05 -0.82 2,625 13,914 +376 Hover/Click
Jul22 210510 55.54 55.54 54.07 54.55 -0.82 1,786 9,543 +374 Hover/Click
Total Volume and Open Interest 129,698 490,273 +1,137  
Canola(WCE) Weekly Monthly
May21 210510 1015.3 1015.3 1015.3 1015.3 -30.0       Hover/Click
Jul21 210510 1001.2 1001.2 975.9 975.9 -30.0 6,101 45,312 -786 Hover/Click
Nov21 210510 748.6 749.0 722.1 733.9 -18.2 9,873 113,479 +370 Hover/Click
Jan22 210510 740.5 740.5 713.5 726.5 -17.0 1,671 30,540 +297 Hover/Click
Mar22 210510 731.3 731.3 709.9 717.6 -16.7 264 6,669 +120 Hover/Click
Total Volume and Open Interest 17,938 198,466 +3  
Corn(CBOT) Weekly Monthly
May21 210510 766.75 770.50 744.75 748.00 -24.75 2,419 1,663 -1,052 Hover/Click
Jul21 210510 726.50 730.75 708.50 711.75 -20.50 194,339 719,805 +2,228 Hover/Click
Sep21 210510 643.75 650.25 626.50 629.00 -25.75 70,400 251,920 +4,337 Hover/Click
Dec21 210510 625.00 631.25 606.75 609.25 -27.25 185,137 522,908 +11,029 Hover/Click
Mar22 210510 629.00 634.50 611.75 614.00 -26.00 27,497 79,828 +2,201 Hover/Click
May22 210510 625.00 634.25 613.00 615.00 -24.75 12,450 25,536 +560 Hover/Click
Jul22 210510 626.00 631.25 609.75 611.75 -24.50 12,408 45,318 +2,824 Hover/Click
Sep22 210510 542.25 543.50 523.25 528.25 -17.50 1,977 8,888 +1,012 Hover/Click
Dec22 210510 520.00 523.50 508.00 515.75 -9.00 8,078 38,683 -618 Hover/Click
Mar23 210510 522.50 528.00 514.25 521.25 -9.00 82 1,477 +29 Hover/Click
Total Volume and Open Interest 515,010 1,699,299 +22,693  
Wheat(CBOT) Weekly Monthly
May21 210510 768.50 769.00 742.50 742.50 -31.00 16 385 -15 Hover/Click
Jul21 210510 754.00 760.75 727.25 730.50 -31.25 70,253 234,053 +1,281 Hover/Click
Sep21 210510 757.25 760.25 728.25 731.00 -31.25 25,594 78,079 -2,114 Hover/Click
Dec21 210510 756.50 763.50 731.75 734.75 -30.50 26,772 72,707 -857 Hover/Click
Mar22 210510 762.25 766.50 735.75 738.50 -30.50 5,140 20,543 +319 Hover/Click
May22 210510 754.00 754.50 730.50 733.25 -29.00 2,162 5,097 +264 Hover/Click
Total Volume and Open Interest 133,043 421,845 -679  
Wheat(KCBT) Weekly Monthly
May21 210510 713.25 713.25 695.50 695.50 -32.25 16 19 -209 Hover/Click
Jul21 210510 730.00 736.00 700.75 703.50 -33.25 22,542 134,493 -577 Hover/Click
Sep21 210510 734.25 739.25 705.00 707.50 -33.00 9,043 41,702 -304 Hover/Click
Dec21 210510 740.25 745.25 711.50 714.00 -32.75 7,514 40,327 +1,336 Hover/Click
Mar22 210510 747.25 747.75 718.25 720.25 -32.50 1,157 3,748 +144 Hover/Click
May22 210510 745.00 745.00 717.75 719.75 -31.75 377 1,482 +117 Hover/Click
Jul22 210510 700.00 700.00 676.50 679.50 -27.50 282 1,909 +53 Hover/Click
Total Volume and Open Interest 41,041 224,283 +582  
Wheat(MGE) Weekly Monthly
May21 210510 745.75 745.75 745.75 745.75 -43.25 0 3 -1 Hover/Click
Jul21 210510 792.50 796.50 750.75 753.25 -44.25 4,927 36,468 +95 Hover/Click
Sep21 210510 798.25 801.25 756.00 758.25 -44.50 1,806 22,768 +232 Hover/Click
Dec21 210510 800.25 801.00 759.25 761.25 -43.00 597 13,046 +61 Hover/Click
Mar22 210510 801.00 801.00 763.50 765.00 -40.00 260 3,146 +105 Hover/Click
May22 210510 790.50 792.25 766.50 766.50 -39.00 84 994 +11 Hover/Click
Total Volume and Open Interest 7,746 76,871 +529  
Oats(CBOT) Weekly Monthly
May21 210510 403.00 403.00 403.00 403.00 -2.50 0 1 -1 Hover/Click
Jul21 210510 412.75 416.25 408.75 410.25 -4.25 300 3,982 +42 Hover/Click
Sep21 210510 395.75 395.75 391.25 393.00 -4.50 5 42 +0 Hover/Click
Dec21 210510 397.75 397.75 388.00 390.00 -4.75 31 933 +13 Hover/Click
Total Volume and Open Interest 360 5,031 +78  
Rough Rice(CBOT) Weekly Monthly
May21 210510 14.19 14.19 13.81 13.88 -0.31 106 256 +46 Hover/Click
Jul21 210510 14.49 14.55 13.95 14.21 -0.28 1,272 7,765 -271 Hover/Click
Sep21 210510 14.16 14.20 13.77 14.05 -0.10 144 2,101 +35 Hover/Click
Nov21 210510 14.25 14.25 14.01 14.19 -0.10 13 74 +10 Hover/Click
Total Volume and Open Interest 1,535 10,197 -180  
Live Cattle(CME) Weekly Monthly
Jun21 210510 116.350 118.400 116.100 118.230 +2.195 30,820 102,860 -4,486 Hover/Click
Aug21 210510 119.000 120.580 118.430 120.350 +1.500 22,509 100,668 +3,141 Hover/Click
Oct21 210510 123.500 124.680 123.150 124.550 +1.100 10,472 58,197 -193 Hover/Click
Dec21 210510 127.450 128.600 127.250 128.500 +1.050 7,291 35,788 +575 Hover/Click
Feb22 210510 130.500 131.685 130.500 131.575 +0.875 2,178 15,812 +595 Hover/Click
Apr22 210510 132.785 133.685 132.685 133.575 +0.675 632 6,615 +66 Hover/Click
Total Volume and Open Interest 74,095 322,460 -234  
Feeder Cattle(CME) Weekly Monthly
May21 210510 132.985 135.785 132.985 135.450 +3.715 1,874 4,745 -808 Hover/Click
Aug21 210510 145.600 149.100 145.485 148.700 +4.415 5,926 26,295 -241 Hover/Click
Sep21 210510 147.285 150.250 147.285 150.080 +4.030 2,048 6,175 +67 Hover/Click
Oct21 210510 149.000 151.450 148.850 151.285 +3.535 1,740 4,229 +299 Hover/Click
Nov21 210510 150.500 152.580 150.450 152.500 +3.100 569 2,654 +93 Hover/Click
Jan22 210510 150.350 151.900 150.300 151.630 +2.930 179 1,720 +30 Hover/Click
Mar22 210510 150.800 151.285 150.800 151.080 +2.345 27 177 +17 Hover/Click
Total Volume and Open Interest 12,363 45,995 -543  
Lean Hogs(CME) Weekly Monthly
May21 210510 111.750 111.980 111.380 111.900 -0.080 361 2,112 -46  
Jun21 210510 112.500 112.680 111.080 112.100 -0.750 19,317 90,352 -3,778 Hover/Click
Jul21 210510 113.080 113.480 111.880 112.700 -0.850 9,306 49,979 +2,084 Hover/Click
Aug21 210510 108.580 108.980 107.550 108.100 -0.930 8,286 48,576 +752 Hover/Click
Oct21 210510 91.700 92.150 90.780 91.800 -0.180 4,933 47,066 -167 Hover/Click
Dec21 210510 84.450 85.130 83.750 85.000 +0.250 3,056 37,150 +890 Hover/Click
Feb22 210510 86.000 86.800 85.630 86.680 +0.250 1,163 9,469 +259 Hover/Click
Apr22 210510 87.300 88.230 87.180 88.130 +0.330 315 4,872 +24 Hover/Click
Total Volume and Open Interest 46,918 293,522 +108  
Class III Milk(CME) Weekly Monthly
May21 210510 18.89 18.96 18.83 18.86 +0.04 256 4,691 +16 Hover/Click
Jun21 210510 18.90 18.98 18.76 18.82 -0.07 389 4,395 +35 Hover/Click
Jul21 210510 19.20 19.29 19.13 19.20 +0.01 193 2,736 +41 Hover/Click
Aug21 210510 19.27 19.36 19.27 19.36 +0.04 116 2,475 +50 Hover/Click
Sep21 210510 19.29 19.42 19.29 19.42 +0.06 65 2,526 +26 Hover/Click
Oct21 210510 19.23 19.32 19.23 19.26 +0.04 63 2,012 +12 Hover/Click
Nov21 210510 18.79 19.05 18.79 18.89 +0.04 30 1,797 +3 Hover/Click
Dec21 210510 18.40 18.55 18.40 18.52 +0.11 35 1,453 +3 Hover/Click
Jan22 210510 18.08 18.11 18.08 18.11 +0.08 25 690 +9 Hover/Click
Feb22 210510 17.94 18.10 17.94 18.05 +0.05 15 496 +8 Hover/Click
Mar22 210510 17.98 18.14 17.98 18.05 +0.08 11 477 +6 Hover/Click
Apr22 210510 17.98 18.10 17.98 18.09 +0.14 29 283 -7 Hover/Click
May22 210510 17.98 18.00 17.95 18.00 +0.06 27 289 +6 Hover/Click
Total Volume and Open Interest 1,286 24,757 +232  
Cocoa(ICE) Weekly Monthly
May21 210510 2473 2473 2473 2473 +51 0 33 -13 Hover/Click
Jul21 210510 2470 2528 2466 2514 +51 19,512 85,273 -1,265 Hover/Click
Sep21 210510 2494 2558 2493 2549 +59 10,720 56,757 -1,612 Hover/Click
Dec21 210510 2528 2587 2528 2582 +59 6,030 36,631 +975 Hover/Click
Mar22 210510 2538 2576 2523 2570 +55 1,480 15,920 +320 Hover/Click
May22 210510 2530 2572 2521 2565 +52 558 4,132 +113 Hover/Click
Jul22 210510 2529 2567 2529 2563 +51 560 1,861 +428 Hover/Click
Total Volume and Open Interest 39,078 210,116 -862  
Coffee "C"(ICE) Weekly Monthly
May21 210510 153.00 153.00 147.60 147.60 -4.70 3 57 +0 Hover/Click
Jul21 210510 152.95 153.45 147.50 148.05 -4.85 34,404 116,021 -1,758 Hover/Click
Sep21 210510 154.60 155.30 149.40 150.00 -4.80 21,201 65,079 +1,319 Hover/Click
Dec21 210510 157.25 157.80 151.90 152.45 -4.80 15,375 46,297 -378 Hover/Click
Mar22 210510 159.50 159.85 153.95 154.55 -4.80 4,885 28,971 -134 Hover/Click
May22 210510 160.15 160.30 154.75 155.40 -4.75 1,268 9,204 +183 Hover/Click
Total Volume and Open Interest 79,362 287,931 -382  
Orange Juice(ICE) Weekly Monthly
May21 210510 113.55 113.55 113.55 113.55 +2.10 1 51 -1 Hover/Click
Jul21 210510 114.75 116.85 114.75 116.55 +2.10 1,136 12,194 -66 Hover/Click
Sep21 210510 117.75 119.55 117.75 119.50 +2.20 125 1,210 -64 Hover/Click
Nov21 210510 121.30 122.55 121.30 122.50 +2.15 84 765 +61 Hover/Click
Jan22 210510 124.25 125.45 124.25 125.45 +2.15 1 202 +1 Hover/Click
Mar22 210510 128.25 128.25 128.25 128.25 +2.15 0 4 +0 Hover/Click
Total Volume and Open Interest 1,347 14,428 -69  
Sugar #11(ICE) Weekly Monthly
Jul21 210510 17.35 17.75 17.26 17.49 unch 59,740 434,029 +972 Hover/Click
Oct21 210510 17.48 17.77 17.33 17.55 -0.01 39,004 199,378 +3,508 Hover/Click
Mar22 210510 17.48 17.75 17.36 17.55 -0.01 16,777 126,509 +633 Hover/Click
May22 210510 16.61 16.86 16.52 16.69 +0.02 6,183 72,611 +107 Hover/Click
Jul22 210510 16.07 16.25 15.95 16.15 +0.08 3,420 70,193 +190 Hover/Click
Oct22 210510 15.73 15.95 15.70 15.90 +0.11 1,775 50,956 +441 Hover/Click
Mar23 210510 15.75 15.92 15.73 15.89 +0.12 1,033 19,677 -128 Hover/Click
May23 210510 15.01 15.05 14.91 15.03 +0.12 125 9,438 +17 Hover/Click
Total Volume and Open Interest 128,130 1,005,152 +5,740  
London Cocoa(LCE) Weekly Monthly
May21 210510 1613 1665 1613 1650 +30 1,796 11,792 -570 Hover/Click
Jul21 210510 1640 1671 1630 1667 +22 8,034 48,456 -364 Hover/Click
Sep21 210510 1660 1691 1650 1686 +26 6,453 50,973 -1,266 Hover/Click
Dec21 210510 1691 1716 1684 1709 +16 2,928 52,689 -386 Hover/Click
Mar22 210510 1682 1700 1675 1694 +11 2,772 32,535 +1,252 Hover/Click
May22 210510 1682 1702 1682 1697 +11 1,298 13,288 +79 Hover/Click
Jul22 210510 1687 1702 1684 1697 +12 135 6,237 -44 Hover/Click
Total Volume and Open Interest 24,171 223,715 -831  
London Sugar(LCE) Weekly Monthly
Aug21 210510 463.90 471.30 460.90 466.10 +1.40 3,741 44,593 +23 Hover/Click
Oct21 210510 466.60 472.00 462.50 467.60 unch 1,661 15,013 +245 Hover/Click
Dec21 210510 466.00 471.40 463.60 468.20 +1.20 339 7,644 +47 Hover/Click
Mar22 210510 467.70 470.00 464.80 468.30 +1.10 192 5,236 -11 Hover/Click
May22 210510 461.00 461.00 455.90 459.20 +1.40 168 3,706 +42 Hover/Click
Total Volume and Open Interest 6,133 78,548 +352  
Cotton(ICE) Weekly Monthly
Jul21 210510 89.40 89.67 87.07 88.47 -1.19 15,415 103,208 +1,512 Hover/Click
Oct21 210510 88.11 88.30 87.43 87.43 -0.98 15 42 +3 Hover/Click
Dec21 210510 86.70 87.00 84.93 86.10 -0.79 6,833 91,363 +456 Hover/Click
Mar22 210510 86.06 86.09 84.30 85.48 -0.44 1,071 14,489 +323 Hover/Click
May22 210510 85.20 85.20 83.75 84.87 -0.19 306 2,585 +31 Hover/Click
Jul22 210510 84.19 84.20 83.08 84.10 +0.04 251 5,956 +133 Hover/Click
Total Volume and Open Interest 24,601 225,236 +2,782  
Lumber(CME) Weekly Monthly
May21 210510 1666.8 1711.2 1600.0 1601.0 -85.0 69 249 -55  
Jul21 210510 1710.5 1733.5 1607.5 1607.5 -63.0 305 1,557 -10  
Sep21 210510 1562.0 1591.3 1465.3 1465.3 -63.0 121 439 +6  
Nov21 210510 1370.0 1400.0 1286.0 1286.0 -63.0 44 228 +16  
Jan22 210510 1275.0 1275.0 1225.7 1228.7 -7.3 0 38 +0  
Mar22 210510 1208.5 1208.5 1204.2 1208.5 -17.0 0 1 +0  
May22 210510 1208.5 1208.5 1208.5 1208.5 -17.0 0 1 +0  
Total Volume and Open Interest 539 2,513 -43  
Crude Oil(NYM) Weekly Monthly
Jun21 210510 65.57 65.75 63.95 64.92 +0.02 389,214 343,450 -14,688 Hover/Click
Jul21 210510 65.25 66.00 63.96 64.93 +0.05 117,491 321,960 +9,314 Hover/Click
Aug21 210510 65.00 65.60 63.82 64.78 +0.07 80,013 246,163 +2,236 Hover/Click
Sep21 210510 64.75 65.19 63.53 64.48 +0.10 49,078 174,168 -476 Hover/Click
Oct21 210510 64.43 64.74 63.16 64.09 +0.12 27,115 159,524 +2,097 Hover/Click
Nov21 210510 63.75 64.22 62.81 63.66 +0.13 18,374 88,092 +3,668 Hover/Click
Dec21 210510 63.37 63.80 62.29 63.22 +0.15 58,015 325,960 +2,298 Hover/Click
Jan22 210510 63.08 63.32 61.89 62.78 +0.17 6,004 54,743 +27 Hover/Click
Feb22 210510 62.29 62.81 61.52 62.34 +0.17 4,764 45,539 -1,070 Hover/Click
Mar22 210510 61.87 62.44 61.21 61.94 +0.19 6,934 53,819 +987 Hover/Click
Apr22 210510 61.48 61.98 61.04 61.55 +0.19 2,716 40,323 +1,773 Hover/Click
May22 210510 61.11 61.56 60.72 61.20 +0.21 913 32,766 +59 Hover/Click
Jun22 210510 60.91 61.39 60.08 60.88 +0.21 16,417 130,902 +1,050 Hover/Click
Jul22 210510 60.30 60.52 60.27 60.52 +0.21 286 22,636 +49 Hover/Click
Aug22 210510 60.60 60.60 60.00 60.18 +0.21 531 16,067 -10 Hover/Click
Sep22 210510 60.00 60.01 59.72 59.87 +0.22 826 28,386 +227 Hover/Click
Total Volume and Open Interest 808,034 2,458,288 +9,560  
e-miNY Crude Oil(NYM)
Jun21 210510 65.550 65.750 63.950 64.925 +0.025 15,307 1,836 +119  
Jul21 210510 65.425 65.725 63.975 64.925 +0.050 1,639 708 -31  
Aug21 210510 65.200 65.525 63.850 64.775 +0.075 79 184 +3  
Sep21 210510 64.700 65.100 64.000 64.475 +0.100 5 43 +2  
Oct21 210510 64.325 64.475 63.200 64.100 +0.125 11 36 +5  
Nov21 210510 63.575 63.800 63.200 63.650 +0.125 4 62 +1  
Dec21 210510 63.350 63.775 62.300 63.225 +0.150 67 287 +18  
Jan22 210510 62.900 63.250 61.925 62.775 +0.175 0 25 +0  
Feb22 210510 62.350 62.400 62.000 62.350 +0.175 0 10 +0  
Mar22 210510 62.150 62.275 61.950 61.950 +0.200 0 15 +0  
Total Volume and Open Interest 17,126 3,354 +118  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210510 206.00 207.76 199.58 201.66 +0.60 41,296 122,897 -3,122 Hover/Click
Jul21 210510 205.66 207.72 199.60 201.62 +0.44 17,855 62,082 +2,049 Hover/Click
Aug21 210510 206.75 207.27 199.69 201.76 +0.46 7,609 24,887 -915 Hover/Click
Sep21 210510 203.86 204.50 200.01 202.08 +0.47 9,373 38,364 -588 Hover/Click
Oct21 210510 204.89 204.89 200.20 202.30 +0.46 4,156 16,039 +175 Hover/Click
Nov21 210510 204.29 204.77 200.60 202.46 +0.47 1,741 14,379 +66 Hover/Click
Dec21 210510 203.96 204.69 200.39 202.46 +0.50 12,205 64,153 +2,383 Hover/Click
Jan22 210510 203.61 204.42 200.70 202.52 +0.52 1,459 15,208 +172 Hover/Click
Feb22 210510 203.79 203.90 200.50 202.19 +0.52 1,231 3,731 -126 Hover/Click
Mar22 210510 202.81 203.10 199.70 201.43 +0.53 1,095 5,299 +190 Hover/Click
Apr22 210510 201.72 201.72 198.73 200.24 +0.54 452 2,461 +102 Hover/Click
May22 210510 199.51 199.59 199.31 199.59 +0.54 254 1,565 -19 Hover/Click
Jun22 210510 199.90 200.91 197.03 199.10 +0.54 3,493 11,527 +688 Hover/Click
Jul22 210510 198.85 199.05 198.85 199.05 +0.55 77 1,151 -1 Hover/Click
Total Volume and Open Interest 102,765 406,071 +1,213  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210510 220.50 221.70 211.28 213.34 +0.65 65,884 124,778 -3,758 Hover/Click
Jul21 210510 218.26 220.45 210.71 212.73 +0.49 49,417 82,340 +5,951 Hover/Click
Aug21 210510 216.31 218.20 209.05 211.03 +0.49 25,058 38,807 +861 Hover/Click
Sep21 210510 214.00 215.70 206.25 208.24 +0.48 21,304 40,048 +511 Hover/Click
Oct21 210510 198.81 201.20 193.85 195.46 +0.73 4,434 21,896 +886 Hover/Click
Nov21 210510 193.50 193.50 190.10 191.76 +0.83 1,957 13,861 -60 Hover/Click
Dec21 210510 194.55 194.55 186.89 188.90 +0.82 4,449 38,363 +576 Hover/Click
Jan22 210510 188.42 189.50 185.72 187.78 +0.73 1,131 6,505 +5 Hover/Click
Feb22 210510 188.00 188.90 186.10 187.67 +0.67 518 1,638 +5 Hover/Click
Mar22 210510 188.30 189.50 186.90 188.41 +0.59 552 3,424 +182 Hover/Click
Total Volume and Open Interest 175,377 379,593 +5,370  
e-miNY RBOB Gasoline(NYM)
Jun21 210510 213.30 213.34 213.30 213.34 +0.65 0 1 +0  
Jul21 210510 212.73 212.73 212.73 212.73 +0.49        
Aug21 210510 211.03 211.03 211.03 211.03 +0.49        
Sep21 210510 208.24 208.24 208.24 208.24 +0.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210510 2.970 2.971 2.898 2.932 -0.026 83,813 198,373 -3,813 Hover/Click
Jul21 210510 3.015 3.015 2.948 2.978 -0.026 38,167 213,291 +4,301 Hover/Click
Aug21 210510 3.019 3.021 2.957 2.986 -0.025 21,094 74,144 +523 Hover/Click
Sep21 210510 3.004 3.004 2.945 2.973 -0.024 19,037 109,099 -409 Hover/Click
Oct21 210510 3.017 3.023 2.963 2.990 -0.025 20,379 132,990 +1,833 Hover/Click
Nov21 210510 3.077 3.081 3.027 3.052 -0.022 9,469 68,892 +347 Hover/Click
Dec21 210510 3.196 3.203 3.150 3.174 -0.021 9,310 45,084 -668 Hover/Click
Jan22 210510 3.282 3.284 3.235 3.257 -0.020 10,270 77,051 +1,587 Hover/Click
Feb22 210510 3.209 3.213 3.166 3.188 -0.016 3,540 23,590 -18 Hover/Click
Mar22 210510 3.010 3.012 2.970 2.994 -0.010 9,432 50,736 +1,128 Hover/Click
Apr22 210510 2.614 2.618 2.589 2.610 -0.001 6,870 50,956 +983 Hover/Click
May22 210510 2.559 2.562 2.537 2.558 +0.001 2,231 30,973 +792 Hover/Click
Jun22 210510 2.589 2.591 2.565 2.588 +0.004 1,410 17,101 +369 Hover/Click
Jul22 210510 2.618 2.628 2.602 2.623 +0.005 348 10,287 -26 Hover/Click
Aug22 210510 2.633 2.633 2.606 2.629 +0.006 171 9,192 -15 Hover/Click
Sep22 210510 2.612 2.612 2.590 2.612 +0.005 133 9,305 -14 Hover/Click
Total Volume and Open Interest 237,422 1,203,242 +6,939  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210510 68.74 69.20 67.41 68.32 +0.04 273,282 602,062 -3,687 Hover/Click
Aug21 210510 68.68 68.91 67.17 68.09 +0.09 141,935 281,499 +16,708 Hover/Click
Sep21 210510 68.00 68.49 66.81 67.73 +0.12 87,031 197,506 +1,067 Hover/Click
Oct21 210510 67.59 68.05 66.44 67.34 +0.14 47,520 116,682 +5,106 Hover/Click
Nov21 210510 67.14 67.61 66.07 66.96 +0.17 26,188 96,241 -1,704 Hover/Click
Dec21 210510 66.71 67.17 65.68 66.56 +0.19 92,365 265,976 -5,258 Hover/Click
Jan22 210510 66.37 66.77 65.35 66.21 +0.21 9,055 73,251 +1,297 Hover/Click
Feb22 210510 66.17 66.42 65.04 65.87 +0.22 6,673 55,365 +522 Hover/Click
Mar22 210510 65.84 66.10 64.74 65.56 +0.23 11,488 72,051 +751 Hover/Click
Apr22 210510 64.89 65.28 64.89 65.28 +0.24 1,299 29,693 -90 Hover/Click
May22 210510 65.01 65.01 65.01 65.01 +0.25 2,233 32,981 +758 Hover/Click
Jun22 210510 64.76 65.27 63.98 64.73 +0.25 19,857 130,596 +3,597 Hover/Click
Jul22 210510 64.49 64.49 64.49 64.49 +0.26 825 30,367 -17 Hover/Click
Aug22 210510 64.22 64.22 64.22 64.22 +0.26 624 24,316 +70 Hover/Click
Total Volume and Open Interest 760,291 2,480,576 +24,568  
Gas Oil(ICE) Weekly Monthly
May21 210510 553.00 561.25 548.00 552.50 +2.00 43,278 63,638 -6,456 Hover/Click
Jun21 210510 560.25 563.00 549.25 553.75 +1.75 104,005 221,261 +17,273 Hover/Click
Jul21 210510 564.75 564.75 550.50 555.00 +1.25 44,819 120,362 +1,419 Hover/Click
Aug21 210510 558.50 565.50 551.75 556.00 +1.00 20,808 64,966 +1,618 Hover/Click
Sep21 210510 559.50 566.50 552.75 557.25 +1.00 25,514 73,984 +1,104 Hover/Click
Oct21 210510 560.50 567.50 554.00 558.25 +0.75 12,208 85,413 +1,341 Hover/Click
Nov21 210510 559.25 565.75 553.25 557.00 +0.75 4,516 49,119 +1,150 Hover/Click
Dec21 210510 556.00 563.50 550.50 554.25 +0.50 21,865 155,634 +2,867 Hover/Click
Jan22 210510 559.75 560.50 550.50 553.75 +0.50 2,194 32,775 +101 Hover/Click
Feb22 210510 559.25 560.00 550.00 553.25 +0.50 892 11,384 -101 Hover/Click
Total Volume and Open Interest 288,812 1,026,900 +21,667  
Ethanol(CBOT)
Jun21 210510 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210510 2.340 2.340 2.340 2.340 unch        
Aug21 210510 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210510 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210510 2.247 2.247 2.247 2.247 unch        
Nov21 210510 2.247 2.247 2.247 2.247 unch        
Dec21 210510 2.247 2.247 2.247 2.247 unch        
Jan22 210510 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210510 65.35 65.75 63.96 64.92 +0.02 18,060 52,852 -1,233 Hover/Click
Jul21 210510 65.35 65.72 64.00 64.93 +0.05 28,437 63,091 +1,955 Hover/Click
Aug21 210510 65.29 65.50 63.96 64.78 +0.07 33,633 39,674 +2,283 Hover/Click
Sep21 210510 64.96 65.23 63.69 64.48 +0.10 29,384 37,560 +1,628 Hover/Click
Oct21 210510 64.60 64.78 63.31 64.09 +0.12 12,187 16,816 +656 Hover/Click
Nov21 210510 63.86 63.86 62.97 63.66 +0.13 3,966 13,463 -316 Hover/Click
Dec21 210510 63.63 63.82 62.54 63.22 +0.15 10,618 102,749 +1,822 Hover/Click
Jan22 210510 63.30 63.30 62.34 62.78 +0.17 936 12,224 +191 Hover/Click
Feb22 210510 62.80 62.80 61.83 62.34 +0.17 697 6,916 -143 Hover/Click
Mar22 210510 62.30 62.30 61.38 61.94 +0.19 981 14,570 +361 Hover/Click
Apr22 210510 61.20 61.55 60.95 61.55 +0.19 234 4,522 +123 Hover/Click
May22 210510 61.20 61.20 61.20 61.20 +0.21 128 4,061 -13 Hover/Click
Jun22 210510 61.28 61.28 60.51 60.88 +0.21 2,401 33,980 -115 Hover/Click
Jul22 210510 60.52 60.52 60.52 60.52 +0.21 8 2,116 +0 Hover/Click
Aug22 210510 60.18 60.18 60.18 60.18 +0.21 14 3,095 +0 Hover/Click
Sep22 210510 59.87 59.87 59.87 59.87 +0.22 163 6,666 +42 Hover/Click
Total Volume and Open Interest 147,951 548,645 +8,244  
US Dollar Index(ICE) Weekly Monthly
Jun21 210510 90.215 90.325 90.015 90.185 -0.030 24,523 35,137 +2,250 Hover/Click
Sep21 210510 90.155 90.300 90.005 90.170 -0.030 182 911 +63 Hover/Click
Dec21 210510 90.050 90.250 90.000 90.145 -0.035 20 242 -4 Hover/Click
Total Volume and Open Interest 24,725 36,290 +2,309  
Australian Dollar(CME) Weekly Monthly
Jun21 210510 78.50 78.92 78.28 78.43 -0.05 88,294 139,480 +2,699 Hover/Click
Sep21 210510 78.57 78.94 78.31 78.45 -0.06 290 718 -10 Hover/Click
Dec21 210510 78.46 78.95 78.40 78.47 -0.05 15 117 -6 Hover/Click
Total Volume and Open Interest 88,721 140,660 +2,633  
British Pound(CME) Weekly Monthly
Jun21 210510 139.99 141.59 139.99 141.35 +1.38 118,451 155,460 +3,754 Hover/Click
Sep21 210510 140.00 141.61 140.00 141.38 +1.38 104 1,294 +10 Hover/Click
Dec21 210510 140.39 141.62 140.39 141.41 +1.38 7 1,873 +3 Hover/Click
Total Volume and Open Interest 118,865 159,651 +3,735  
Canadian Dollar(CME) Weekly Monthly
Jun21 210510 82.44 82.80 82.44 82.66 +0.29 76,616 191,754 +232 Hover/Click
Sep21 210510 82.52 82.80 82.48 82.67 +0.29 657 3,297 +151 Hover/Click
Dec21 210510 82.49 82.79 82.46 82.67 +0.29 110 2,782 +52 Hover/Click
Mar22 210510 82.69 82.76 82.69 82.69 +0.29 18 124 +12 Hover/Click
Total Volume and Open Interest 77,416 198,678 +452  
Japanese Yen(CME) Weekly Monthly
Jun21 210510 92.08 92.22 91.72 91.92 -0.17 104,878 147,567 -3,561 Hover/Click
Sep21 210510 92.18 92.28 91.79 91.99 -0.17 29 1,320 +1 Hover/Click
Dec21 210510 92.08 92.29 91.88 92.08 -0.17 3 193 -1 Hover/Click
Total Volume and Open Interest 104,957 150,551 -3,575  
Swiss Franc(CME) Weekly Monthly
Jun21 210510 111.18 111.38 110.96 111.13 +0.05 22,171 40,816 +871 Hover/Click
Sep21 210510 111.32 111.65 111.25 111.40 +0.06 10 305 +0 Hover/Click
Dec21 210510 111.69 111.88 111.55 111.69 +0.07 5 45 +5 Hover/Click
Total Volume and Open Interest 22,187 41,179 +877  
EuroFX(CME) Weekly Monthly
Jun21 210510 121.76 121.87 121.36 121.54 -0.20 148,610 671,062 +7,492 Hover/Click
Sep21 210510 121.97 122.09 121.59 121.77 -0.19 662 7,096 +178 Hover/Click
Dec21 210510 122.14 122.31 121.89 121.99 -0.20 160 1,913 -19 Hover/Click
Total Volume and Open Interest 149,922 683,731 +7,788  
Mexican Peso(CME) Weekly Monthly
Jun21 210510 499.63 501.75 499.13 499.88 +0.38 41,537 143,214 -2,323 Hover/Click
Sep21 210510 496.50 496.50 494.25 494.75 +0.38 101 1,593 +100 Hover/Click
Total Volume and Open Interest 41,644 144,853 -2,229  
Brazilian Real(CME) Weekly Monthly
Jun21 210510 190.95 192.10 190.15 190.60 -0.35 15,125 31,833 -297 Hover/Click
Jul21 210510 190.40 191.60 189.75 190.15 -0.35 126 786 +23  
Aug21 210510 190.15 190.75 189.35 189.55 -0.40 1 2 +0  
Sep21 210510 188.90 188.90 188.90 188.90 -0.40       Hover/Click
Total Volume and Open Interest 15,252 32,621 -274  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210510 157~290 158~120 157~100 157~170 -0~140 321,685 1,186,787 -1,917 Hover/Click
Sep21 210510 156~080 156~240 155~250 155~300 -0~140 308 1,853 +25 Hover/Click
Dec21 210510 155~000 155~300 155~000 155~300 -0~140       Hover/Click
Total Volume and Open Interest 321,993 1,188,640 -1,892  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210510 132~225 132~305 132~180 132~195 -0~045 1,366,666 4,237,547 +10,469 Hover/Click
Sep21 210510 131~285 132~030 131~230 131~240 -0~050 3,273 44,372 +407 Hover/Click
Dec21 210510 131~010 131~010 131~010 131~010 -0~050 0 8 +0 Hover/Click
Total Volume and Open Interest 1,369,939 4,281,927 +10,876  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210510 124~116 124~152 124~102 124~114 -0~012 715,558 3,379,496 -4,755 Hover/Click
Sep21 210510 123~260 123~292 123~242 123~252 -0~014 2,259 16,817 +1,365 Hover/Click
Dec21 210510 123~204 123~204 123~204 123~204 -0~014       Hover/Click
Total Volume and Open Interest 717,817 3,396,313 -3,390  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210510 110~133 110~136 110~127 110~130 -0~004 336,274 2,335,946 -30,422 Hover/Click
Sep21 210510 110~107 110~107 110~106 110~106 -0~001 49 137 +25 Hover/Click
Dec21 210510 110~106 110~106 110~106 110~106 -0~001       Hover/Click
Total Volume and Open Interest 336,323 2,336,083 -30,397  
Eurodollars(CME) Weekly Monthly
Jun21 210510 99.835 99.835 99.825 99.830 -0.005 145,847 1,363,936 -7,613  
Sep21 210510 99.820 99.825 99.815 99.820 unch 115,660 846,025 -2,944  
Dec21 210510 99.775 99.780 99.770 99.775 unch 154,130 869,307 -373  
Mar22 210510 99.795 99.805 99.795 99.800 unch 114,628 827,083 -6,065  
Jun22 210510 99.770 99.780 99.765 99.770 -0.005 111,613 825,115 +10,200  
Sep22 210510 99.715 99.730 99.710 99.720 -0.005 129,673 767,154 +265  
Dec22 210510 99.630 99.640 99.620 99.625 -0.010 138,936 900,120 +6,207  
Mar23 210510 99.560 99.575 99.550 99.560 -0.010 107,709 1,171,695 +8,239  
Jun23 210510 99.435 99.460 99.425 99.445 -0.005 124,609 953,518 +4,408  
Sep23 210510 99.215 99.245 99.205 99.230 unch 119,204 724,622 +5,763  
Dec23 210510 99.070 99.100 99.050 99.080 unch 111,653 824,561 -5,898  
Mar24 210510 98.910 98.950 98.895 98.925 unch 83,842 313,116 +3,019  
Jun24 210510 98.755 98.790 98.735 98.765 unch 74,148 300,092 +1,774  
Sep24 210510 98.595 98.635 98.575 98.605 unch 87,037 381,707 +16,739  
Dec24 210510 98.460 98.500 98.430 98.465 unch 75,152 311,288 +13,006  
Mar25 210510 98.350 98.395 98.325 98.355 unch 35,509 149,332 -927  
Jun25 210510 98.240 98.280 98.215 98.245 unch 34,441 111,478 +8,459  
Sep25 210510 98.150 98.185 98.120 98.145 -0.005 26,956 164,810 +4,724  
Total Volume and Open Interest 1,873,117 12,278,774 +64,321  
Ultra T-Bond(CBOT)
Jun21 210510 186~22 187~07 185~02 185~16 -1~15 134,776 1,128,247 -2,849  
Sep21 210510 183~14 185~15 183~14 183~27 -1~15 1,679 3,145 +1,676  
Dec21 210510 183~27 183~27 183~27 183~27 -1~15        
Total Volume and Open Interest 136,455 1,131,392 -1,173  
Ultra 10-Yr T-Note(CBOT)
Jun21 210510 146~100 146~200 145~310 146~020 -0~095 243,395 1,554,267 +9,432  
Sep21 210510 144~160 145~035 144~155 144~180 -0~100 6,246 7,936 +5,934  
Dec21 210510 144~180 144~180 144~180 144~180 -0~100        
Total Volume and Open Interest 249,641 1,562,203 +15,366  
30 Day Federal Funds(CBOT)
May21 210510 99.938 99.938 99.935 99.938 unch 26,808 163,325 +10,259  
Jun21 210510 99.930 99.930 99.925 99.925 unch 2,352 103,408 -559  
Jul21 210510 99.920 99.925 99.920 99.920 unch 8,656 144,871 +2,341  
Aug21 210510 99.920 99.920 99.915 99.915 unch 831 68,368 +432  
Sep21 210510 99.920 99.920 99.915 99.915 unch 597 59,656 -208  
Oct21 210510 99.920 99.920 99.915 99.915 unch 3,527 61,152 +590  
Total Volume and Open Interest 61,219 1,013,922 +17,072  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210510 151.47 151.57 151.38 151.41 -0.04 363 13,025 +9 Hover/Click
Sep21 210510 151.36 151.36 151.36 151.36 -0.04       Hover/Click
Dec21 210510 151.36 151.36 151.36 151.36 -0.04       Hover/Click
Total Volume and Open Interest 363 13,025 +9  
Euro-Buxl(EUREX)
Jun21 210510 202.08 202.38 201.44 202.16 -0.60 84,716 310,243 +6,314  
Sep21 210510 200.20 200.66 200.20 200.52 -0.60 1,976 8,726 +1,973  
Dec21 210510 199.16 199.16 199.16 199.16 -0.60        
Total Volume and Open Interest 86,692 318,969 +8,287  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210510 170.18 170.32 169.97 170.29 -0.18 838,069 1,628,450 +33,963 Hover/Click
Sep21 210510 171.72 171.90 171.56 171.89 -0.21 4,552 53,272 +2,453 Hover/Click
Dec21 210510 169.00 169.19 169.00 169.19 -0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 842,621 1,681,727 +36,416  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210510 134.79 134.87 134.71 134.86 -0.02 469,895 1,288,479 -3,858 Hover/Click
Sep21 210510 134.13 134.15 134.12 134.15 -0.02 1,363 3,544 +1,212 Hover/Click
Dec21 210510 135.16 135.16 135.16 135.16 -0.02       Hover/Click
Total Volume and Open Interest 471,258 1,292,023 -2,646  
Euro-Schatz(EUREX)
Jun21 210510 112.07 112.09 112.06 112.08 unch 194,938 1,529,928 -12,659  
Sep21 210510 112.21 112.21 112.21 112.21 unch 0 2,229 +0  
Dec21 210510 112.93 112.93 112.93 112.93 unch        
Total Volume and Open Interest 194,938 1,532,157 -12,659  
3-Mth Euribor(EUREX)
Jun21 210510 100.535 100.535 100.530 100.535 +0.005 0 1,013 +0  
Sep21 210510 100.535 100.535 100.535 100.535 unch 0 1,441 +0  
Dec21 210510 100.530 100.530 100.530 100.530 unch 0 691 +0  
Total Volume and Open Interest 0 4,275 -10  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210510 128~00 128~10 127~31 128~09 -0~08 281,353 688,917 -4,013 Hover/Click
Sep21 210510 127~00 127~09 127~00 127~09 -0~08 0 6,901 +0 Hover/Click
Total Volume and Open Interest 281,353 695,818 -4,013  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210510 99.92 99.92 99.92 99.92 -0.00 23,520 593,688 +7,391  
Sep21 210510 99.92 99.92 99.91 99.92 unch 58,673 552,438 +1,357  
Dec21 210510 99.88 99.89 99.88 99.88 unch 49,694 479,889 +1,797  
Mar22 210510 99.79 99.79 99.79 99.79 unch 58,070 562,067 +1,080  
Jun22 210510 99.75 99.75 99.75 99.75 unch 113,296 504,941 -7,758  
Sep22 210510 99.71 99.71 99.70 99.71 -0.00 100,094 305,723 -435  
Total Volume and Open Interest 1,009,707 4,722,966 -7,643  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210510 100.530 100.535 100.530 100.530 unch 18,768 343,819 -4,919  
Sep21 210510 100.530 100.535 100.530 100.530 unch 22,638 339,425 -3,858  
Dec21 210510 100.530 100.535 100.525 100.530 unch 33,533 394,837 -3,477  
Total Volume and Open Interest 792,825 3,891,768 +2,767  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210510 99.96 99.96 99.95 99.96 unch 884 133,470 +762  
Sep21 210510 99.94 99.94 99.93 99.94 unch 771 134,632 +215  
Dec21 210510 99.92 99.92 99.91 99.92 unch 4,652 168,226 -8,622  
Mar22 210510 99.89 99.89 99.88 99.89 unch 3,969 165,437 +482  
Jun22 210510 99.85 99.86 99.85 99.86 unch 5,163 124,905 +2,710  
Sep22 210510 99.79 99.80 99.78 99.80 +0.01 839 77,843 +312  
Dec22 210510 99.70 99.71 99.70 99.71 +0.01 2,195 62,019 +855  
Mar23 210510 99.62 99.64 99.61 99.63 +0.01 3,902 42,626 +871  
Jun23 210510 99.51 99.51 99.51 99.51 +0.01 6 2,457 +1  
Sep23 210510 99.38 99.38 99.38 99.38 +0.01 5 946 +5  
Total Volume and Open Interest 22,386 913,563 -2,409  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210510 98.37 98.41 98.33 98.34 -0.03 171,104 1,411,519 -2,310  
Sep21 210510 98.26 98.26 98.26 98.26 -0.06 1 1 +1  
Total Volume and Open Interest 171,105 1,411,520 -2,309  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210510 99.75 99.75 99.74 99.75 unch 94,234 852,905 +13,035  
Sep21 210510 99.60 99.60 99.60 99.60 unch        
Total Volume and Open Interest 94,234 852,905 +13,035  
Gold(CMX) Weekly Monthly
Jun21 210510 1835.4 1846.3 1830.5 1837.6 +6.3 287,629 364,296 +7,689 Hover/Click
Aug21 210510 1836.1 1848.4 1832.8 1839.8 +6.3 23,093 71,816 +8,373 Hover/Click
Oct21 210510 1837.8 1849.5 1835.5 1841.5 +6.1 836 13,356 -11 Hover/Click
Dec21 210510 1841.3 1851.6 1836.8 1843.5 +6.3 8,814 30,391 +3,444 Hover/Click
Feb22 210510 1840.4 1849.6 1840.4 1845.5 +6.3 881 5,700 +369 Hover/Click
Apr22 210510 1844.0 1849.1 1843.9 1847.4 +6.2 166 503 +87 Hover/Click
Jun22 210510 1852.0 1852.0 1849.2 1849.2 +6.4 14 436 +1 Hover/Click
Aug22 210510 1850.7 1850.7 1850.7 1850.7 +6.4 2 6 +1 Hover/Click
Oct22 210510 1852.6 1852.6 1852.6 1852.6 +6.4 0 1 +0 Hover/Click
Dec22 210510 1849.6 1861.6 1848.0 1854.1 +6.4 15 408 -4 Hover/Click
Feb23 210510 1857.1 1857.1 1857.1 1857.1 +6.4       Hover/Click
Total Volume and Open Interest 321,744 487,634 +19,958  
Silver(CMX) Weekly Monthly
May21 210510 2771.0 2794.0 2737.0 2747.9 +1.7 268 1,178 -85 Hover/Click
Jul21 210510 2768.0 2800.5 2732.0 2749.2 +1.5 90,928 146,561 +8,866 Hover/Click
Sep21 210510 2769.0 2801.0 2735.5 2751.7 +1.5 4,531 13,780 +1,593 Hover/Click
Dec21 210510 2767.0 2805.0 2738.5 2755.0 +1.7 1,783 11,559 +648 Hover/Click
Mar22 210510 2775.5 2802.0 2751.0 2759.1 +1.9 55 1,830 +12 Hover/Click
May22 210510 2775.0 2784.0 2760.8 2760.8 +1.9 13 160 -6 Hover/Click
Jul22 210510 2764.8 2764.8 2764.8 2764.8 +1.9 6 68 -1 Hover/Click
Total Volume and Open Interest 98,714 177,755 +11,099  
Platinum(NYMEX) Weekly Monthly
Jul21 210510 1258.0 1281.4 1250.6 1265.5 +11.0 12,321 61,576 +464 Hover/Click
Oct21 210510 1257.6 1281.2 1255.2 1269.0 +11.1 200 2,843 +47 Hover/Click
Jan22 210510 1260.5 1280.8 1258.5 1272.3 +11.0 30 707 +5 Hover/Click
Apr22 210510 1275.6 1275.6 1275.6 1275.6 +11.0 6 58 +1 Hover/Click
Total Volume and Open Interest 12,576 65,227 +517  
Palladium(NYMEX) Weekly Monthly
Jun21 210510 2915.50 3000.00 2915.50 2968.20 +43.10 2,538 9,621 -96 Hover/Click
Sep21 210510 2960.00 3005.50 2959.00 2975.20 +45.00 408 2,493 +201 Hover/Click
Dec21 210510 2974.80 2974.80 2974.80 2974.80 +46.10 8 17 +3 Hover/Click
Total Volume and Open Interest 2,954 12,131 +108  
Copper(CMX) Weekly Monthly
May21 210510 478.65 489.85 470.80 473.35 -3.25 925 3,496 -346 Hover/Click
Jul21 210510 478.00 488.80 468.75 471.60 -3.25 79,803 172,252 +2,961 Hover/Click
Sep21 210510 477.55 488.40 468.80 471.60 -3.00 6,444 41,892 +721 Hover/Click
Dec21 210510 475.35 487.05 468.10 470.95 -2.70 3,256 30,381 +146 Hover/Click
Mar22 210510 479.60 485.20 468.00 470.05 -2.35 367 7,548 +129 Hover/Click
Total Volume and Open Interest 92,148 265,087 +3,410  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210510 34722 35000 34611 34668 -18 171,769 97,404 +4,354 Hover/Click
Sep21 210510 34605 34883 34516 34559 -21 229 1,310 +13 Hover/Click
Dec21 210510 34505 34729 34464 34486 -17 1 3 -1 Hover/Click
Mar22 210510 34369 34369 34369 34369 -18       Hover/Click
Total Volume and Open Interest 171,999 98,717 +4,366  
S & P 500(CME) Weekly Monthly
Jun21 210510 4232.75 4237.00 4173.50 4183.50 -41.75 1,636 38,409 +0  
Sep21 210510 4173.50 4173.50 4173.50 4173.50 -42.00        
Dec21 210510 4165.00 4165.00 4165.00 4165.00 -41.00        
Mar22 210510 879.00 879.00 879.00 879.00 -41.90        
Total Volume and Open Interest 1,636 38,483 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210510 4226.75 4238.25 4172.00 4183.50 -41.75 1,751,616 2,628,475 +5,752 Hover/Click
Sep21 210510 4218.00 4228.25 4162.50 4173.50 -42.00 5,186 22,908 +3,448 Hover/Click
Dec21 210510 4211.00 4218.50 4154.25 4165.00 -41.00 29 44,713 +0 Hover/Click
Mar22 210510 4155.75 4155.75 4155.75 4155.75 -42.00 4 1,025 +4 Hover/Click
Total Volume and Open Interest 1,756,835 2,711,843 +9,204  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210510 13718.00 13752.00 13305.50 13356.75 -353.00 567,452 234,527 -1,264 Hover/Click
Sep21 210510 13703.75 13739.25 13294.00 13345.25 -353.50 1,069 1,977 +149 Hover/Click
Dec21 210510 13645.50 13717.25 13294.50 13336.25 -352.75 27 47 -1 Hover/Click
Total Volume and Open Interest 568,548 236,552 -1,116  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210510 2769.50 2778.00 2725.40 2733.60 -33.20 11,090 44,634 +29 Hover/Click
Sep21 210510 2729.30 2769.30 2723.30 2729.30 -33.20 0 28 +0 Hover/Click
Dec21 210510 2750.60 2750.60 2750.60 2750.60 -33.20       Hover/Click
Total Volume and Open Interest 11,090 44,662 +29  
Volatility Index(CBOE)
May21 210510 18.35 19.70 18.00 19.48 +1.19 74,774 118,198 -7,003  
Jun21 210510 20.69 21.50 20.20 21.35 +0.81 53,678 131,343 +6,210  
Jul21 210510 22.27 22.87 21.86 22.80 +0.59 16,733 53,798 +2,704  
Aug21 210510 22.90 23.43 22.57 23.39 +0.49 6,597 26,471 +711  
Total Volume and Open Interest 160,539 361,228 +2,659  
S & P 600(CME)
Jun21 210510 1345.50 1345.50 1345.50 1345.50 -29.20        
Sep21 210510 1346.40 1346.40 1346.40 1346.40 -29.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210510 2268.10 2277.70 2200.10 2209.60 -58.30 185,029 448,579 +2,847 Hover/Click
Sep21 210510 2269.00 2273.40 2197.80 2206.30 -58.30 90 764 +21 Hover/Click
Dec21 210510 2202.40 2202.40 2202.40 2202.40 -57.50       Hover/Click
Total Volume and Open Interest 185,119 449,343 +2,868  
Nikkei 225(CME)
Jun21 210510 29440 29705 29240 29280 -140 4,596 15,297 -72  
Sep21 210510 29445 29680 29245 29260 -145 18 38 -14  
Total Volume and Open Interest 4,614 15,335 -86  
Nikkei 225(SGX) Weekly Monthly
Jun21 210510 29365 29695 29270 29565 +265 11,700 117,097 +586  
Sep21 210510 29310 29530 29310 29530 +265 0 914 +1  
Dec21 210510 29370 29370 29370 29370 +265 0 10,607 +0  
Total Volume and Open Interest 11,700 147,802 +587  
Nikkei 225 Mini(JPX)
Jun21 210510 29370 29695 29350 29570 +180 491,321 368,657 +33,616  
Sep21 210510 29310 29645 29220 29530 +280 9,294 11,485 +892  
Dec21 210510 29140 29440 29035 29320 +260 240 2,801 +29  
Total Volume and Open Interest 604,830 423,806 +42,687  
Nikkei 225(JPX)
Jun21 210510 29370 29700 29350 29570 +180 37,483 215,416 +4,560  
Sep21 210510 29330 29640 29330 29530 +200 135 5,117 +35  
Dec21 210510 29400 29400 29320 29320 +180 0 43,580 +250  
Total Volume and Open Interest 37,631 301,723 +5,155  
Nikkei 225(CME) Yen
Jun21 210510 29425 29695 29230 29270 -140 29,088 41,094 -501  
Sep21 210510 29390 29625 29190 29225 -130 2 212 -2  
Dec21 210510 29050 29050 29050 29050 -85        
Total Volume and Open Interest 29,090 41,306 -503  
Nikkei 225(CME) e-Mini Yen
Jun21 210510 29270 29270 29270 29270 -140        
Sep21 210510 29230 29230 29230 29230 -130        
Dec21 210510 29050 29050 29050 29050 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210510 6387.0 6388.5 6331.0 6373.5 +12.5 72,623 310,299 -3,396  
Jun21 210510 6357.0 6357.0 6324.0 6344.0 +12.5 3,138 14,869 -5  
Jul21 210510 6330.5 6330.5 6330.5 6330.5 +12.5        
Sep21 210510 6322.5 6322.5 6322.5 6322.5 +12.5 0 4 +0  
Dec21 210510 6298.0 6298.0 6298.0 6298.0 +12.5 0 28,501 +0  
Mar22 210510 6282.0 6282.0 6282.0 6282.0 +14.5        
Total Volume and Open Interest 75,761 363,177 -3,401  
Hang Seng Index(HKFE) Weekly Monthly
May21 210510 28532 28747 28335 28463 -54 119,132 95,511 -1,907  
Jun21 210510 28386 28598 28200 28322 -51 661 5,387 +168  
Total Volume and Open Interest 119,934 106,804 -1,734  
DAX(EUREX) Weekly Monthly
Jun21 210510 15439.0 15472.0 15308.0 15409.0 +29.0 71,378 83,946 -1,418  
Sep21 210510 15415.0 15429.0 15343.0 15386.0 +28.0 76 215 +8  
Dec21 210510 15364.0 15364.0 15364.0 15364.0 +29.0 6 58 -1  
Total Volume and Open Interest 71,460 84,219 -1,411  
Mini-DAX(EUREX)
Jun21 210510 15433.0 15468.0 15308.0 15409.0 +29.0 68,727 21,422 -1,655  
Sep21 210510 15425.0 15425.0 15291.0 15386.0 +28.0 56 313 -8  
Dec21 210510 15351.0 15364.0 15351.0 15364.0 +29.0 0 15 +0  
Total Volume and Open Interest 68,783 21,750 -1,663  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210510 4027 4036 3982 4011 +1 809,977 3,195,281 -13,513  
Sep21 210510 4017 4020 3968 3995 +1 262 7,213 +108  
Dec21 210510 3950 3973 3950 3973 +1 10 49,209 +5  
Total Volume and Open Interest 810,249 3,264,305 -13,400  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210510 11185 11186 11049 11089 -52 30,362 166,559 -3,755  
Sep21 210510 11059 11075 11045 11059 -52 1 830 +1  
Dec21 210510 11036 11036 11036 11036 -52 0 103 +0  
Total Volume and Open Interest 30,363 167,492 -3,754  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210510 7121.00 7143.50 7045.00 7102.50 -0.50 80,946 615,504 +2,697  
Sep21 210510 7072.00 7072.00 7000.00 7032.50 -1.00 33 4,285 +27  
Dec21 210510 6988.00 7003.00 6988.00 7003.00 +0.50 0 14 +0  
Total Volume and Open Interest 80,979 619,804 +2,724  
SPI 200(SFE) Weekly Monthly
Jun21 210510 7056.0 7153.0 7042.0 7148.0 +89.0 38,113 246,128 -1,754  
Sep21 210510 7045.0 7057.0 7042.0 7057.0 +90.0 5 52 +0  
Dec21 210510 7029.0 7029.0 7029.0 7029.0 +90.0 0 203 +0  
Total Volume and Open Interest 38,132 246,520 -1,757  
FTSE MIB(ISE)
Jun21 210510 24445.00 24615.00 24435.00 24588.00 +201.00        
Sep21 210510 24450.00 24450.00 24300.00 24428.00 +188.00        
Dec21 210510 24105.00 24130.00 23825.00 24083.00 +135.00        
Total Volume and Open Interest 0 88,429 +88,429  
KOSPI 200(KFE)
Jun21 210510 431.30 436.90 429.85 435.95 +6.85 262,949 234,828 +2,640  
Sep21 210510 430.85 436.40 429.70 435.45 +6.80 221 4,608 +11  
Dec21 210510 431.50 431.50 431.50 431.50 +2.10 0 23,441 +0  
Total Volume and Open Interest 263,170 275,042 +2,651  
GSCI(CME) Weekly Monthly
May21 210510 524.25 526.40 517.60 520.45 -1.90 4 4,735 +3  
Jun21 210510 526.60 527.05 517.90 521.05 -1.75 0 40 +0  
Jul21 210510 511.90 511.90 511.90 511.90 -2.45        
Total Volume and Open Interest 4 4,775 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy