Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210511 1614.50 1650.50 1608.25 1637.50 +17.50 508 762 -465 Hover/Click
Jul21 210511 1586.00 1625.50 1573.25 1614.75 +27.25 108,531 349,906 -8,127 Hover/Click
Aug21 210511 1526.50 1560.50 1512.00 1553.50 +24.75 12,302 34,525 +718 Hover/Click
Sep21 210511 1448.50 1478.75 1436.00 1472.00 +18.75 8,677 23,481 +1,585 Hover/Click
Nov21 210511 1410.00 1436.50 1397.25 1431.50 +17.25 67,380 257,477 +1,741 Hover/Click
Jan22 210511 1408.75 1434.25 1396.25 1429.00 +16.50 12,203 35,948 +1,024 Hover/Click
Mar22 210511 1379.00 1399.50 1368.50 1393.75 +11.00 16,593 60,055 -768 Hover/Click
May22 210511 1369.25 1387.75 1358.50 1382.00 +10.25 5,094 21,750 +578 Hover/Click
Jul22 210511 1365.00 1384.00 1359.25 1378.50 +11.00 1,851 12,455 +203 Hover/Click
Aug22 210511 1355.25 1359.50 1355.25 1355.25 +10.25 75 462 -7 Hover/Click
Sep22 210511 1305.50 1309.00 1291.00 1302.50 +6.25 101 630 +18 Hover/Click
Nov22 210511 1260.00 1276.00 1255.00 1267.75 +4.50 1,506 9,706 +220 Hover/Click
Jan23 210511 1273.00 1273.00 1269.00 1270.25 +4.25 42 127 +21 Hover/Click
Mar23 210511 1263.00 1263.00 1263.00 1263.00 +4.25 0 54 +0 Hover/Click
Total Volume and Open Interest 234,881 807,696 -3,248  
Soybean Meal(CBOT) Weekly Monthly
May21 210511 453.70 453.70 448.50 449.50 +5.10 145 464 -131 Hover/Click
Jul21 210511 442.30 452.20 438.20 447.00 +4.70 57,636 196,730 +2,288 Hover/Click
Aug21 210511 435.60 445.10 431.40 440.70 +5.10 11,574 37,446 +758 Hover/Click
Sep21 210511 426.30 436.00 423.50 432.30 +4.90 7,422 28,463 +1,171 Hover/Click
Oct21 210511 416.00 425.00 413.80 421.50 +3.90 5,797 26,109 +752 Hover/Click
Dec21 210511 414.60 423.10 412.20 420.10 +3.80 20,429 76,170 +1,905 Hover/Click
Jan22 210511 409.90 418.80 408.40 415.90 +3.90 5,452 12,742 +1,176 Hover/Click
Mar22 210511 397.50 406.00 396.60 402.90 +3.50 5,026 17,841 +479 Hover/Click
May22 210511 392.30 399.00 391.70 395.60 +3.20 1,425 11,911 +355 Hover/Click
Jul22 210511 391.10 397.80 390.10 394.20 +3.20 476 5,160 +92 Hover/Click
Total Volume and Open Interest 116,112 419,544 +9,088  
Soybean Oil(CBOT) Weekly Monthly
May21 210511 67.55 67.68 67.06 67.06 +0.96 13 217 -14 Hover/Click
Jul21 210511 63.80 65.29 63.11 64.80 +0.96 60,461 182,624 -1,121 Hover/Click
Aug21 210511 60.47 61.94 59.81 61.65 +1.18 14,314 42,561 -458 Hover/Click
Sep21 210511 58.88 60.11 58.20 59.93 +1.03 11,149 43,682 +979 Hover/Click
Oct21 210511 57.71 58.73 56.97 58.67 +0.95 8,722 39,660 +627 Hover/Click
Dec21 210511 56.98 58.00 56.22 57.96 +0.89 29,711 111,308 +2,056 Hover/Click
Jan22 210511 56.21 57.27 55.67 57.24 +0.79 4,948 19,913 +441 Hover/Click
Mar22 210511 54.99 56.33 54.81 56.30 +0.67 6,009 19,516 +130 Hover/Click
May22 210511 54.26 55.66 54.24 55.60 +0.55 4,355 14,425 +511 Hover/Click
Jul22 210511 53.84 55.15 53.77 55.02 +0.47 2,397 10,101 +558 Hover/Click
Total Volume and Open Interest 143,872 494,745 +4,472  
Canola(WCE) Weekly Monthly
May21 210511 984.4 984.4 984.4 984.4 -30.9       Hover/Click
Jul21 210511 970.0 976.0 930.9 932.3 -43.6 9,266 43,809 -1,503 Hover/Click
Nov21 210511 730.0 749.9 706.1 737.8 +3.9 11,790 113,930 +451 Hover/Click
Jan22 210511 719.5 740.9 700.5 729.2 +2.7 2,120 30,743 +203 Hover/Click
Mar22 210511 692.6 728.9 692.5 716.2 -1.4 391 6,720 +51 Hover/Click
Total Volume and Open Interest 23,740 197,757 -709  
Corn(CBOT) Weekly Monthly
May21 210511 747.25 771.50 747.25 759.50 +11.50 680 1,342 -321 Hover/Click
Jul21 210511 711.00 732.50 703.25 722.25 +10.50 192,878 711,629 -8,176 Hover/Click
Sep21 210511 628.00 640.50 620.00 635.00 +6.00 65,581 257,699 +5,779 Hover/Click
Dec21 210511 607.75 618.00 599.00 611.25 +2.00 189,343 534,714 +11,806 Hover/Click
Mar22 210511 612.75 622.00 604.25 616.00 +2.00 31,455 83,757 +3,929 Hover/Click
May22 210511 613.00 622.75 605.75 616.50 +1.50 11,681 26,871 +1,335 Hover/Click
Jul22 210511 611.25 619.00 603.00 613.00 +1.25 9,380 46,878 +1,560 Hover/Click
Sep22 210511 528.00 533.25 523.75 532.00 +3.75 2,530 9,192 +304 Hover/Click
Dec22 210511 515.00 522.00 510.50 521.00 +5.25 6,295 39,307 +624 Hover/Click
Mar23 210511 520.00 526.75 517.25 526.50 +5.25 129 1,543 +66 Hover/Click
Total Volume and Open Interest 510,086 1,716,244 +16,945  
Wheat(CBOT) Weekly Monthly
May21 210511 742.75 765.00 742.75 759.75 +17.25 25 361 -24 Hover/Click
Jul21 210511 727.75 749.00 722.75 741.75 +11.25 62,876 233,032 -1,021 Hover/Click
Sep21 210511 728.75 748.75 723.75 739.50 +8.50 18,490 78,846 +767 Hover/Click
Dec21 210511 733.50 751.75 727.50 743.00 +8.25 16,528 72,127 -580 Hover/Click
Mar22 210511 736.50 755.00 731.50 746.50 +8.00 4,786 21,025 +482 Hover/Click
May22 210511 727.25 747.25 727.00 740.00 +6.75 1,072 5,213 +116 Hover/Click
Total Volume and Open Interest 106,003 422,063 +218  
Wheat(KCBT) Weekly Monthly
May21 210511 707.00 707.00 702.50 702.50 +7.00 8 13 -6 Hover/Click
Jul21 210511 702.50 718.50 694.25 710.50 +7.00 23,694 132,445 -2,048 Hover/Click
Sep21 210511 706.25 722.00 699.00 714.25 +6.75 8,636 42,309 +607 Hover/Click
Dec21 210511 712.25 727.75 705.50 720.50 +6.50 8,345 41,362 +1,035 Hover/Click
Mar22 210511 719.50 733.00 711.50 726.75 +6.50 1,820 4,476 +728 Hover/Click
May22 210511 715.50 730.75 712.00 724.50 +4.75 689 1,579 +97 Hover/Click
Jul22 210511 673.50 690.00 672.50 686.00 +6.50 261 2,000 +91 Hover/Click
Total Volume and Open Interest 43,564 224,810 +527  
Wheat(MGE) Weekly Monthly
May21 210511 745.75 745.75 745.75 745.75 unch 2 1 -2 Hover/Click
Jul21 210511 751.25 773.75 745.00 770.50 +17.25 6,701 36,490 +22 Hover/Click
Sep21 210511 757.00 778.25 750.50 774.50 +16.25 2,947 23,431 +663 Hover/Click
Dec21 210511 760.50 780.25 755.50 776.00 +14.75 1,541 13,256 +210 Hover/Click
Mar22 210511 764.00 783.00 760.00 778.00 +13.00 571 3,259 +113 Hover/Click
May22 210511 771.75 781.00 771.75 778.25 +11.75 256 1,043 +49 Hover/Click
Total Volume and Open Interest 12,159 77,999 +1,128  
Oats(CBOT) Weekly Monthly
May21 210511 403.75 403.75 400.25 400.25 -2.75 0 1 +0 Hover/Click
Jul21 210511 410.25 412.00 401.25 407.50 -2.75 332 4,011 +29 Hover/Click
Sep21 210511 392.00 394.00 391.00 392.75 -0.25 10 40 -2 Hover/Click
Dec21 210511 388.50 391.00 385.25 391.00 +1.00 62 938 +5 Hover/Click
Total Volume and Open Interest 404 5,063 +32  
Rough Rice(CBOT) Weekly Monthly
May21 210511 13.84 13.84 13.74 13.74 -0.14 35 219 -37 Hover/Click
Jul21 210511 14.24 14.24 14.03 14.07 -0.14 537 8,001 +236 Hover/Click
Sep21 210511 14.05 14.07 13.97 14.04 -0.01 169 2,192 +91 Hover/Click
Nov21 210511 14.11 14.16 14.11 14.16 -0.02 22 82 +8 Hover/Click
Total Volume and Open Interest 763 10,495 +298  
Live Cattle(CME) Weekly Monthly
Jun21 210511 118.600 118.900 117.850 118.635 +0.405 35,914 92,985 -9,875 Hover/Click
Aug21 210511 120.700 122.135 120.135 122.050 +1.700 28,475 105,445 +4,777 Hover/Click
Oct21 210511 124.800 126.230 124.535 126.150 +1.600 14,070 57,347 -850 Hover/Click
Dec21 210511 128.630 130.050 128.575 129.850 +1.350 8,360 35,948 +160 Hover/Click
Feb22 210511 131.600 133.185 131.485 133.035 +1.460 4,558 16,250 +438 Hover/Click
Apr22 210511 133.600 134.880 133.400 134.800 +1.225 1,110 6,669 +54 Hover/Click
Total Volume and Open Interest 92,881 317,319 -5,141  
Feeder Cattle(CME) Weekly Monthly
May21 210511 135.200 136.000 134.535 135.325 -0.125 2,200 4,118 -627 Hover/Click
Aug21 210511 148.685 149.630 147.550 148.850 +0.150 7,300 26,299 +4 Hover/Click
Sep21 210511 149.985 151.000 149.100 150.485 +0.405 2,824 6,200 +25 Hover/Click
Oct21 210511 150.900 152.185 150.150 151.750 +0.465 2,360 4,374 +145 Hover/Click
Nov21 210511 152.300 153.185 151.435 152.650 +0.150 973 2,799 +145 Hover/Click
Jan22 210511 151.000 152.435 150.935 151.985 +0.355 335 1,726 +6 Hover/Click
Mar22 210511 150.880 151.950 150.785 151.200 +0.120 32 189 +12 Hover/Click
Total Volume and Open Interest 16,025 45,706 -289  
Lean Hogs(CME) Weekly Monthly
May21 210511 111.650 111.680 111.400 111.480 -0.420 384 2,048 -64  
Jun21 210511 111.730 113.130 110.250 111.180 -0.920 26,384 83,325 -7,027 Hover/Click
Jul21 210511 112.100 112.980 110.430 111.430 -1.270 16,881 53,511 +3,532 Hover/Click
Aug21 210511 107.550 108.230 106.030 106.750 -1.350 7,117 48,206 -370 Hover/Click
Oct21 210511 91.600 92.030 90.080 91.000 -0.800 3,409 47,171 +105 Hover/Click
Dec21 210511 84.650 85.250 83.550 84.250 -0.750 3,293 37,223 +73 Hover/Click
Feb22 210511 86.150 86.900 85.650 86.150 -0.530 1,535 9,823 +354 Hover/Click
Apr22 210511 87.680 88.430 87.400 87.750 -0.380 397 4,870 -2 Hover/Click
Total Volume and Open Interest 59,778 290,365 -3,157  
Class III Milk(CME) Weekly Monthly
May21 210511 18.90 19.00 18.82 18.89 +0.03 223 4,664 -27 Hover/Click
Jun21 210511 18.82 19.40 18.82 19.00 +0.18 444 4,462 +67 Hover/Click
Jul21 210511 19.24 19.80 19.24 19.39 +0.19 138 2,746 +10 Hover/Click
Aug21 210511 19.36 19.69 19.34 19.39 +0.03 100 2,466 -9 Hover/Click
Sep21 210511 19.39 19.60 19.39 19.52 +0.10 72 2,532 +6 Hover/Click
Oct21 210511 19.25 19.41 19.25 19.33 +0.07 43 2,006 -6 Hover/Click
Nov21 210511 18.95 19.00 18.89 18.89 unch 15 1,797 +0 Hover/Click
Dec21 210511 18.55 18.60 18.55 18.58 +0.06 28 1,460 +7 Hover/Click
Jan22 210511 18.11 18.20 18.11 18.19 +0.08 23 705 +15 Hover/Click
Feb22 210511 18.05 18.10 18.05 18.09 +0.04 2 494 -2 Hover/Click
Mar22 210511 18.05 18.10 18.05 18.05 unch 4 478 +1 Hover/Click
Apr22 210511 18.10 18.10 18.10 18.10 +0.01 26 278 -5 Hover/Click
May22 210511 18.00 18.01 18.00 18.00 unch 7 289 +0 Hover/Click
Total Volume and Open Interest 1,125 24,814 +57  
Cocoa(ICE) Weekly Monthly
May21 210511 2425 2425 2425 2425 -48 0 33 +0 Hover/Click
Jul21 210511 2497 2497 2444 2466 -48 20,773 84,393 -880 Hover/Click
Sep21 210511 2527 2529 2482 2503 -46 10,136 55,043 -1,714 Hover/Click
Dec21 210511 2556 2560 2515 2532 -50 6,135 36,635 +4 Hover/Click
Mar22 210511 2537 2552 2508 2521 -49 2,179 16,689 +769 Hover/Click
May22 210511 2537 2546 2512 2518 -47 319 4,242 +110 Hover/Click
Jul22 210511 2530 2542 2510 2518 -45 193 2,003 +142 Hover/Click
Total Volume and Open Interest 39,750 208,540 -1,576  
Coffee "C"(ICE) Weekly Monthly
May21 210511 149.20 149.20 147.05 147.90 +0.30 3 47 -10 Hover/Click
Jul21 210511 147.65 151.65 147.55 150.10 +2.05 24,251 115,310 -711 Hover/Click
Sep21 210511 149.65 153.55 149.50 152.00 +2.00 11,298 65,456 +377 Hover/Click
Dec21 210511 152.15 155.95 152.15 154.40 +1.95 9,331 46,150 -147 Hover/Click
Mar22 210511 154.20 158.00 154.20 156.50 +1.95 3,409 29,397 +426 Hover/Click
May22 210511 155.40 158.75 155.25 157.35 +1.95 1,670 9,087 -117 Hover/Click
Total Volume and Open Interest 51,735 287,971 +40  
Orange Juice(ICE) Weekly Monthly
May21 210510 113.55 113.55 113.55 113.55 +2.10 1 51 -1 Hover/Click
Jul21 210511 116.70 117.15 112.15 115.75 -0.80 1,106 11,854 -340 Hover/Click
Sep21 210511 120.00 120.00 114.60 118.70 -0.80 138 1,225 +15 Hover/Click
Nov21 210511 122.50 122.50 119.45 121.70 -0.80 24 772 +7 Hover/Click
Jan22 210511 124.65 124.65 124.65 124.65 -0.80 4 200 -2 Hover/Click
Mar22 210511 127.45 127.45 127.45 127.45 -0.80 0 4 +0 Hover/Click
Total Volume and Open Interest 1,273 14,108 -320  
Sugar #11(ICE) Weekly Monthly
Jul21 210511 17.49 18.14 17.40 18.10 +0.61 52,161 436,126 +2,097 Hover/Click
Oct21 210511 17.52 18.13 17.46 18.09 +0.54 27,992 205,514 +6,136 Hover/Click
Mar22 210511 17.52 17.99 17.48 17.97 +0.42 9,907 126,899 +390 Hover/Click
May22 210511 16.66 17.01 16.66 16.98 +0.29 2,997 72,796 +185 Hover/Click
Jul22 210511 16.15 16.36 16.12 16.34 +0.19 1,531 70,220 +27 Hover/Click
Oct22 210511 15.87 16.06 15.87 16.03 +0.13 864 50,919 -37 Hover/Click
Mar23 210511 15.85 16.02 15.83 16.00 +0.11 494 19,788 +111 Hover/Click
May23 210511 14.99 15.09 14.94 15.08 +0.05 156 9,487 +49 Hover/Click
Total Volume and Open Interest 96,222 1,014,132 +8,980  
London Cocoa(LCE) Weekly Monthly
May21 210511 1644 1650 1635 1641 -9 885 11,489 -303 Hover/Click
Jul21 210511 1661 1663 1640 1652 -15 7,697 48,398 -58 Hover/Click
Sep21 210511 1680 1681 1658 1670 -16 4,251 51,361 +388 Hover/Click
Dec21 210511 1709 1709 1684 1696 -13 2,852 52,480 -209 Hover/Click
Mar22 210511 1690 1691 1672 1680 -14 2,258 32,984 +449 Hover/Click
May22 210511 1693 1694 1677 1683 -14 626 13,278 -10 Hover/Click
Jul22 210511 1695 1695 1676 1687 -10 328 6,239 +2 Hover/Click
Total Volume and Open Interest 19,260 224,177 +462  
London Sugar(LCE) Weekly Monthly
Aug21 210511 464.70 481.00 463.90 480.50 +14.40 4,175 45,058 +465 Hover/Click
Oct21 210511 466.60 480.50 466.40 480.20 +12.60 1,447 15,296 +283 Hover/Click
Dec21 210511 467.20 478.80 467.20 478.70 +10.50 589 7,718 +74 Hover/Click
Mar22 210511 467.50 476.30 467.50 476.20 +7.90 151 5,267 +31 Hover/Click
May22 210511 457.90 465.00 457.90 464.90 +5.70 52 3,700 -6 Hover/Click
Total Volume and Open Interest 6,423 79,395 +847  
Cotton(ICE) Weekly Monthly
Jul21 210511 88.18 88.85 87.35 87.75 -0.72 15,724 103,036 -172 Hover/Click
Oct21 210511 86.96 86.96 86.26 86.43 -1.00 74 95 +53 Hover/Click
Dec21 210511 85.90 86.10 85.02 85.53 -0.57 8,922 92,546 +1,183 Hover/Click
Mar22 210511 84.84 85.48 84.56 85.12 -0.36 1,255 15,027 +538 Hover/Click
May22 210511 84.24 84.90 84.07 84.61 -0.26 370 2,588 +3 Hover/Click
Jul22 210511 83.46 84.13 83.46 83.96 -0.14 291 6,154 +198 Hover/Click
Total Volume and Open Interest 27,040 227,270 +2,034  
Lumber(CME) Weekly Monthly
May21 210511 1585.5 1630.0 1550.5 1629.8 +28.8 57 214 -35  
Jul21 210511 1564.1 1574.9 1544.5 1544.5 -63.0 303 1,512 -45  
Sep21 210511 1415.0 1425.0 1402.3 1402.3 -63.0 125 448 +9  
Nov21 210511 1258.5 1258.6 1223.0 1223.0 -63.0 48 234 +6  
Jan22 210511 1165.7 1165.7 1165.7 1165.7 -63.0 1 38 +0  
Mar22 210511 1145.5 1145.5 1145.5 1145.5 -63.0 0 1 +0  
May22 210511 1145.5 1145.5 1145.5 1145.5 -63.0 0 1 +0  
Total Volume and Open Interest 534 2,448 -65  
Crude Oil(NYM) Weekly Monthly
Jun21 210511 64.90 65.50 63.68 65.28 +0.36 431,417 317,262 -26,188 Hover/Click
Jul21 210511 64.94 65.51 63.71 65.30 +0.37 168,369 335,046 +13,086 Hover/Click
Aug21 210511 64.80 65.33 63.59 65.15 +0.37 86,019 256,092 +9,929 Hover/Click
Sep21 210511 64.51 65.02 63.32 64.86 +0.38 59,717 174,172 +4 Hover/Click
Oct21 210511 64.04 64.62 62.98 64.49 +0.40 37,781 154,248 -5,276 Hover/Click
Nov21 210511 63.62 64.20 62.60 64.08 +0.42 28,002 92,685 +4,593 Hover/Click
Dec21 210511 63.23 63.80 62.20 63.66 +0.44 61,578 328,278 +2,318 Hover/Click
Jan22 210511 62.39 63.30 61.97 63.23 +0.45 9,296 54,302 -441 Hover/Click
Feb22 210511 62.34 62.86 61.56 62.81 +0.47 6,808 44,196 -1,343 Hover/Click
Mar22 210511 61.99 62.50 61.17 62.41 +0.47 9,884 52,330 -1,489 Hover/Click
Apr22 210511 61.47 62.10 60.70 62.03 +0.48 1,829 40,264 -59 Hover/Click
May22 210511 60.75 61.71 60.62 61.65 +0.45 1,451 32,780 +14 Hover/Click
Jun22 210511 60.91 61.45 60.03 61.33 +0.45 14,887 131,184 +282 Hover/Click
Jul22 210511 60.68 60.97 60.17 60.97 +0.45 163 22,601 -35 Hover/Click
Aug22 210511 60.36 60.63 59.96 60.63 +0.45 349 16,151 +84 Hover/Click
Sep22 210511 60.06 60.32 59.55 60.32 +0.45 1,233 28,535 +149 Hover/Click
Total Volume and Open Interest 942,693 2,454,292 -3,996  
e-miNY Crude Oil(NYM)
Jun21 210511 64.900 65.475 63.675 65.275 +0.350 16,370 1,961 +125  
Jul21 210511 64.925 65.475 63.725 65.300 +0.375 1,517 747 +39  
Aug21 210511 64.800 65.300 63.625 65.150 +0.375 67 181 -3  
Sep21 210511 64.000 64.900 63.800 64.850 +0.375 35 44 +1  
Oct21 210511 63.250 64.600 63.000 64.500 +0.400 5 36 +0  
Nov21 210511 63.200 64.075 63.100 64.075 +0.425 2 60 -2  
Dec21 210511 63.100 63.750 62.225 63.650 +0.425 93 299 +12  
Jan22 210511 62.500 63.225 62.250 63.225 +0.450 1 24 -1  
Feb22 210511 62.800 62.800 61.900 62.800 +0.450 0 10 +0  
Mar22 210511 62.400 62.400 62.400 62.400 +0.450 2 16 +1  
Total Volume and Open Interest 18,097 3,529 +175  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210511 201.64 204.65 199.64 204.17 +2.51 60,066 114,597 -8,300 Hover/Click
Jul21 210511 201.57 204.44 199.54 203.96 +2.34 30,868 66,175 +4,093 Hover/Click
Aug21 210511 201.78 204.49 199.62 204.02 +2.26 15,329 25,133 +246 Hover/Click
Sep21 210511 201.07 204.68 199.98 204.29 +2.21 14,003 38,859 +495 Hover/Click
Oct21 210511 201.07 204.87 200.17 204.48 +2.18 5,416 16,562 +523 Hover/Click
Nov21 210511 201.33 204.85 200.70 204.64 +2.18 3,940 14,577 +198 Hover/Click
Dec21 210511 201.50 205.05 200.32 204.65 +2.19 15,115 65,596 +1,443 Hover/Click
Jan22 210511 202.15 204.80 200.70 204.69 +2.17 1,843 15,902 +694 Hover/Click
Feb22 210511 200.79 204.33 200.50 204.33 +2.14 771 3,816 +85 Hover/Click
Mar22 210511 200.51 203.96 199.90 203.51 +2.08 950 5,434 +135 Hover/Click
Apr22 210511 198.90 202.31 198.83 202.28 +2.04 459 2,425 -36 Hover/Click
May22 210511 198.25 201.61 198.25 201.61 +2.02 339 1,541 -24 Hover/Click
Jun22 210511 198.36 201.46 197.43 201.12 +2.02 3,489 12,212 +685 Hover/Click
Jul22 210511 200.11 201.08 200.11 201.08 +2.03 81 1,123 -28 Hover/Click
Total Volume and Open Interest 152,779 406,294 +223  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210511 213.41 214.52 209.47 213.99 +0.65 92,940 113,221 -11,557 Hover/Click
Jul21 210511 212.49 213.95 209.10 213.48 +0.75 74,771 82,800 +460 Hover/Click
Aug21 210511 210.18 212.28 207.61 211.80 +0.77 34,201 37,713 -1,094 Hover/Click
Sep21 210511 207.00 209.52 205.01 209.06 +0.82 26,356 38,678 -1,370 Hover/Click
Oct21 210511 194.90 196.78 192.58 196.46 +1.00 10,224 23,633 +1,737 Hover/Click
Nov21 210511 190.72 192.96 189.30 192.70 +0.94 3,682 14,050 +189 Hover/Click
Dec21 210511 187.80 190.10 186.05 189.78 +0.88 7,494 38,839 +476 Hover/Click
Jan22 210511 186.60 188.87 185.30 188.64 +0.86 1,859 6,527 +22 Hover/Click
Feb22 210511 188.52 188.52 185.30 188.52 +0.85 1,205 1,628 -10 Hover/Click
Mar22 210511 187.98 189.30 186.10 189.29 +0.88 1,559 3,968 +544 Hover/Click
Total Volume and Open Interest 255,476 369,158 -10,435  
e-miNY RBOB Gasoline(NYM)
Jun21 210511 213.30 213.99 213.30 213.99 +0.65 1 2 +1  
Jul21 210511 213.48 213.48 213.48 213.48 +0.75        
Aug21 210511 211.80 211.80 211.80 211.80 +0.77        
Sep21 210511 209.06 209.06 209.06 209.06 +0.82        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jun21 210511 2.927 2.970 2.881 2.955 +0.023 102,868 190,702 -7,671 Hover/Click
Jul21 210511 2.971 3.013 2.928 2.999 +0.021 57,286 221,166 +7,875 Hover/Click
Aug21 210511 2.978 3.021 2.939 3.007 +0.021 24,750 72,962 -1,182 Hover/Click
Sep21 210511 2.964 3.007 2.926 2.994 +0.021 25,088 108,277 -822 Hover/Click
Oct21 210511 2.981 3.023 2.945 3.011 +0.021 30,674 129,042 -3,948 Hover/Click
Nov21 210511 3.046 3.081 3.011 3.073 +0.021 15,787 70,160 +1,268 Hover/Click
Dec21 210511 3.166 3.199 3.137 3.194 +0.020 10,902 45,082 -2 Hover/Click
Jan22 210511 3.248 3.280 3.220 3.275 +0.018 15,578 78,365 +1,314 Hover/Click
Feb22 210511 3.174 3.206 3.154 3.202 +0.014 3,421 23,645 +55 Hover/Click
Mar22 210511 2.975 3.005 2.963 3.002 +0.008 8,106 51,180 +444 Hover/Click
Apr22 210511 2.596 2.610 2.592 2.610 unch 13,332 54,102 +3,146 Hover/Click
May22 210511 2.546 2.558 2.544 2.556 -0.002 6,249 30,628 -345 Hover/Click
Jun22 210511 2.582 2.589 2.576 2.586 -0.002 2,766 17,977 +876 Hover/Click
Jul22 210511 2.618 2.625 2.612 2.620 -0.003 1,656 10,656 +369 Hover/Click
Aug22 210511 2.627 2.630 2.616 2.624 -0.005 1,145 9,235 +43 Hover/Click
Sep22 210511 2.610 2.613 2.599 2.607 -0.005 1,495 9,656 +351 Hover/Click
Total Volume and Open Interest 325,622 1,205,248 +2,006  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210511 68.29 68.75 67.13 68.55 +0.23 262,581 578,276 -23,786 Hover/Click
Aug21 210511 68.09 68.58 66.95 68.37 +0.28 172,639 290,423 +8,924 Hover/Click
Sep21 210511 67.76 68.24 66.63 68.04 +0.31 90,077 198,771 +1,265 Hover/Click
Oct21 210511 67.35 67.87 66.30 67.68 +0.34 39,682 118,336 +1,654 Hover/Click
Nov21 210511 66.92 67.51 65.95 67.33 +0.37 28,741 96,819 +578 Hover/Click
Dec21 210511 66.58 67.13 65.58 66.95 +0.39 71,878 265,477 -499 Hover/Click
Jan22 210511 66.13 66.76 65.26 66.61 +0.40 8,508 72,715 -536 Hover/Click
Feb22 210511 65.89 66.45 64.95 66.28 +0.41 4,591 55,548 +183 Hover/Click
Mar22 210511 65.50 66.15 64.66 65.98 +0.42 8,360 72,141 +90 Hover/Click
Apr22 210511 65.43 65.71 65.43 65.71 +0.43 1,829 29,405 -288 Hover/Click
May22 210511 65.44 65.44 65.44 65.44 +0.43 2,114 32,964 -17 Hover/Click
Jun22 210511 64.73 65.33 63.91 65.18 +0.45 12,294 131,966 +1,370 Hover/Click
Jul22 210511 64.70 64.93 64.70 64.93 +0.44 577 30,613 +246 Hover/Click
Aug22 210511 63.77 64.66 63.77 64.66 +0.44 994 24,792 +476 Hover/Click
Total Volume and Open Interest 729,953 2,472,628 -7,948  
Gas Oil(ICE) Weekly Monthly
May21 210511 554.00 560.50 547.25 556.25 +3.75 35,746 48,565 -15,073 Hover/Click
Jun21 210511 555.75 562.25 548.50 557.50 +3.75 129,666 224,852 +3,591 Hover/Click
Jul21 210511 557.25 563.75 550.00 558.75 +3.75 75,016 132,510 +12,148 Hover/Click
Aug21 210511 558.50 564.75 551.00 560.00 +4.00 23,749 65,115 +149 Hover/Click
Sep21 210511 559.25 565.75 552.25 561.00 +3.75 23,549 73,474 -510 Hover/Click
Oct21 210511 560.00 566.75 553.50 562.00 +3.75 6,734 86,944 +1,531 Hover/Click
Nov21 210511 555.00 565.00 552.25 560.75 +3.75 3,595 49,730 +611 Hover/Click
Dec21 210511 556.50 562.50 549.75 558.25 +4.00 23,890 156,192 +558 Hover/Click
Jan22 210511 554.50 561.75 550.75 558.00 +4.25 2,313 32,806 +31 Hover/Click
Feb22 210511 554.25 561.25 549.75 557.50 +4.25 655 11,353 -31 Hover/Click
Total Volume and Open Interest 331,736 1,031,761 +4,861  
Ethanol(CBOT)
Jun21 210511 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210511 2.340 2.340 2.340 2.340 unch        
Aug21 210511 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210511 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210511 2.247 2.247 2.247 2.247 unch        
Nov21 210511 2.247 2.247 2.247 2.247 unch        
Dec21 210511 2.247 2.247 2.247 2.247 unch        
Jan22 210511 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210511 65.00 65.46 63.70 65.28 +0.36 21,661 51,950 -902 Hover/Click
Jul21 210511 64.85 65.48 63.74 65.30 +0.37 31,147 63,221 +130 Hover/Click
Aug21 210511 64.70 65.31 63.64 65.15 +0.37 41,045 39,693 +19 Hover/Click
Sep21 210511 64.23 65.00 63.37 64.86 +0.38 33,610 39,740 +2,180 Hover/Click
Oct21 210511 63.85 64.64 63.07 64.49 +0.40 12,331 16,367 -449 Hover/Click
Nov21 210511 63.16 64.18 62.69 64.08 +0.42 3,967 14,059 +596 Hover/Click
Dec21 210511 63.16 63.75 62.29 63.66 +0.44 14,173 104,504 +1,755 Hover/Click
Jan22 210511 62.33 63.29 62.33 63.23 +0.45 1,365 13,122 +898 Hover/Click
Feb22 210511 61.89 62.81 61.89 62.81 +0.47 593 7,016 +100 Hover/Click
Mar22 210511 62.08 62.41 62.08 62.41 +0.47 815 14,369 -201 Hover/Click
Apr22 210511 61.60 62.03 61.60 62.03 +0.48 238 4,594 +72 Hover/Click
May22 210511 61.65 61.65 61.65 61.65 +0.45 76 4,056 -5 Hover/Click
Jun22 210511 60.57 61.33 60.57 61.33 +0.45 2,815 34,435 +455 Hover/Click
Jul22 210511 60.97 60.97 60.97 60.97 +0.45 3 2,116 +0 Hover/Click
Aug22 210511 60.63 60.63 60.63 60.63 +0.45 5 3,100 +5 Hover/Click
Sep22 210511 60.32 60.32 60.32 60.32 +0.45 81 6,690 +24 Hover/Click
Total Volume and Open Interest 168,056 553,670 +5,025  
US Dollar Index(ICE) Weekly Monthly
Jun21 210511 90.230 90.335 89.955 90.125 -0.060 46,400 37,004 +1,867 Hover/Click
Sep21 210511 90.260 90.300 89.930 90.110 -0.060 376 991 +80 Hover/Click
Dec21 210511 90.230 90.255 89.985 90.080 -0.065 33 243 +1 Hover/Click
Total Volume and Open Interest 46,809 38,238 +1,948  
Australian Dollar(CME) Weekly Monthly
Jun21 210511 78.31 78.58 78.21 78.44 +0.01 109,311 142,630 +3,150 Hover/Click
Sep21 210511 78.36 78.60 78.24 78.47 +0.02 111 761 +43 Hover/Click
Dec21 210511 78.49 78.59 78.27 78.49 +0.02 12 116 -1 Hover/Click
Total Volume and Open Interest 109,568 143,892 +3,232  
British Pound(CME) Weekly Monthly
Jun21 210511 141.20 141.67 141.04 141.58 +0.23 124,092 163,371 +7,911 Hover/Click
Sep21 210511 141.20 141.70 141.09 141.61 +0.23 177 1,287 -7 Hover/Click
Dec21 210511 141.49 141.72 141.12 141.64 +0.23 16 1,880 +7 Hover/Click
Total Volume and Open Interest 124,488 167,538 +7,887  
Canadian Dollar(CME) Weekly Monthly
Jun21 210511 82.62 82.80 82.47 82.72 +0.06 80,016 194,260 +2,506 Hover/Click
Sep21 210511 82.69 82.80 82.49 82.72 +0.05 657 3,339 +42 Hover/Click
Dec21 210511 82.66 82.80 82.50 82.73 +0.06 67 2,807 +25 Hover/Click
Mar22 210511 82.64 82.77 82.58 82.75 +0.06 57 165 +41 Hover/Click
Total Volume and Open Interest 80,816 201,291 +2,613  
Japanese Yen(CME) Weekly Monthly
Jun21 210511 91.91 92.32 91.78 92.06 +0.14 137,194 148,205 +638 Hover/Click
Sep21 210511 91.98 92.39 91.86 92.13 +0.14 59 1,327 +7 Hover/Click
Dec21 210511 92.22 92.46 91.95 92.22 +0.14 2 192 -1 Hover/Click
Total Volume and Open Interest 137,308 151,206 +655  
Swiss Franc(CME) Weekly Monthly
Jun21 210511 111.08 111.19 110.72 110.79 -0.34 27,610 40,291 -525 Hover/Click
Sep21 210511 111.11 111.45 111.00 111.06 -0.34 13 311 +6 Hover/Click
Dec21 210511 111.34 111.34 111.30 111.34 -0.35 1 45 +0 Hover/Click
Total Volume and Open Interest 27,624 40,660 -519  
EuroFX(CME) Weekly Monthly
Jun21 210511 121.39 121.90 121.31 121.60 +0.06 226,470 686,677 +15,615 Hover/Click
Sep21 210511 121.70 122.12 121.55 121.83 +0.06 1,003 7,153 +57 Hover/Click
Dec21 210511 121.93 122.33 121.78 122.05 +0.06 85 1,918 +5 Hover/Click
Total Volume and Open Interest 228,716 699,394 +15,663  
Mexican Peso(CME) Weekly Monthly
Jun21 210511 500.00 502.50 498.13 498.75 -1.13 52,352 142,303 -911 Hover/Click
Sep21 210511 495.75 497.25 493.13 493.50 -1.25 37 1,623 +30 Hover/Click
Total Volume and Open Interest 52,389 143,972 -881  
Brazilian Real(CME) Weekly Monthly
Jun21 210511 190.20 191.90 189.05 191.10 +0.50 17,683 38,392 +6,559 Hover/Click
Jul21 210511 189.35 191.35 188.65 190.60 +0.45 26 777 -9  
Aug21 210511 189.95 190.55 188.30 189.95 +0.40 1 2 +0  
Sep21 210511 189.30 189.30 189.30 189.30 +0.40       Hover/Click
Total Volume and Open Interest 17,710 39,171 +6,550  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210511 157~150 157~260 156~240 156~300 -0~190 561,688 1,182,157 -4,630 Hover/Click
Sep21 210511 155~280 156~070 155~070 155~110 -0~190 1,849 2,715 +862 Hover/Click
Dec21 210511 155~110 155~110 155~010 155~110 -0~190       Hover/Click
Total Volume and Open Interest 563,537 1,184,872 -3,768  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210511 132~195 132~235 132~125 132~145 -0~050 2,831,157 4,220,422 -17,125 Hover/Click
Sep21 210511 131~240 131~275 131~170 131~190 -0~050 16,574 50,190 +5,818 Hover/Click
Dec21 210511 130~280 130~280 130~280 130~280 -0~050 1 9 +1 Hover/Click
Total Volume and Open Interest 2,847,732 4,270,621 -11,306  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210511 124~106 124~130 124~072 124~082 -0~032 1,257,507 3,394,765 +15,269 Hover/Click
Sep21 210511 123~254 123~266 123~212 123~222 -0~030 12,064 25,421 +8,604 Hover/Click
Dec21 210511 123~174 123~174 123~174 123~174 -0~030       Hover/Click
Total Volume and Open Interest 1,269,571 3,420,186 +23,873  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210511 110~127 110~131 110~123 110~124 -0~004 595,037 2,280,293 -55,653 Hover/Click
Sep21 210511 110~102 110~106 110~097 110~097 -0~007 411 439 +302 Hover/Click
Dec21 210511 110~097 110~097 110~097 110~097 -0~007       Hover/Click
Total Volume and Open Interest 595,448 2,280,732 -55,351  
Eurodollars(CME) Weekly Monthly
Jun21 210511 99.830 99.835 99.825 99.830 unch 159,052 1,364,873 +937  
Sep21 210511 99.815 99.825 99.815 99.820 unch 144,443 824,568 -21,457  
Dec21 210511 99.775 99.780 99.770 99.775 unch 223,381 842,031 -27,276  
Mar22 210511 99.800 99.800 99.795 99.795 -0.005 195,888 831,684 +4,601  
Jun22 210511 99.770 99.770 99.755 99.760 -0.010 286,080 823,000 -2,115  
Sep22 210511 99.720 99.720 99.700 99.705 -0.015 310,937 753,971 -13,183  
Dec22 210511 99.625 99.630 99.605 99.610 -0.015 400,386 922,932 +22,812  
Mar23 210511 99.560 99.570 99.535 99.540 -0.020 288,328 1,169,589 -2,106  
Jun23 210511 99.440 99.455 99.420 99.420 -0.025 460,603 977,373 +23,855  
Sep23 210511 99.230 99.240 99.205 99.205 -0.025 291,979 697,165 -27,457  
Dec23 210511 99.080 99.090 99.050 99.055 -0.025 370,733 809,583 -14,978  
Mar24 210511 98.925 98.935 98.890 98.900 -0.025 195,636 318,809 +5,693  
Jun24 210511 98.765 98.780 98.730 98.740 -0.025 178,309 314,182 +14,090  
Sep24 210511 98.605 98.625 98.570 98.580 -0.025 138,537 393,665 +11,958  
Dec24 210511 98.470 98.485 98.430 98.440 -0.025 111,942 304,195 -7,093  
Mar25 210511 98.360 98.375 98.320 98.330 -0.025 59,019 150,361 +1,029  
Jun25 210511 98.250 98.265 98.205 98.220 -0.025 67,828 122,780 +11,302  
Sep25 210511 98.145 98.165 98.110 98.120 -0.025 47,859 165,153 +343  
Total Volume and Open Interest 4,064,810 12,267,661 -11,113  
Ultra T-Bond(CBOT)
Jun21 210511 185~08 185~30 183~28 184~09 -1~07 226,170 1,133,625 +5,378  
Sep21 210511 183~07 184~05 182~09 182~20 -1~07 4 3,147 +2  
Dec21 210511 182~20 182~20 182~20 182~20 -1~07        
Total Volume and Open Interest 226,174 1,136,772 +5,380  
Ultra 10-Yr T-Note(CBOT)
Jun21 210511 146~030 146~085 145~230 145~255 -0~085 422,126 1,565,153 +10,886  
Sep21 210511 144~140 144~235 144~080 144~095 -0~085 49 7,976 +40  
Dec21 210511 144~095 144~095 144~095 144~095 -0~085        
Total Volume and Open Interest 422,175 1,573,129 +10,926  
30 Day Federal Funds(CBOT)
May21 210511 99.938 99.940 99.938 99.938 unch 12,297 166,418 +3,093  
Jun21 210511 99.930 99.930 99.925 99.925 unch 7,016 106,379 +2,971  
Jul21 210511 99.920 99.925 99.915 99.920 unch 22,098 149,981 +5,110  
Aug21 210511 99.920 99.920 99.915 99.920 +0.005 1,948 68,595 +227  
Sep21 210511 99.920 99.920 99.915 99.920 +0.005 4,538 59,474 -182  
Oct21 210511 99.920 99.920 99.915 99.920 +0.005 4,479 62,373 +1,221  
Total Volume and Open Interest 102,712 1,034,848 +20,926  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210511 151.44 151.50 151.40 151.43 +0.02 648 13,026 +1 Hover/Click
Sep21 210511 151.38 151.38 151.38 151.38 +0.02       Hover/Click
Dec21 210511 151.38 151.38 151.38 151.38 +0.02       Hover/Click
Total Volume and Open Interest 648 13,026 +1  
Euro-Buxl(EUREX)
Jun21 210511 201.72 202.02 199.58 199.78 -2.38 96,643 313,258 +3,015  
Sep21 210511 200.24 200.26 198.00 198.14 -2.38 69 7,483 -1,243  
Dec21 210511 196.78 196.78 196.78 196.78 -2.38        
Total Volume and Open Interest 96,712 320,741 +1,772  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210511 170.13 170.25 169.39 169.45 -0.84 1,002,366 1,681,785 +53,335 Hover/Click
Sep21 210511 171.78 171.78 170.97 171.00 -0.89 7,959 59,268 +5,996 Hover/Click
Dec21 210511 168.35 168.35 168.35 168.35 -0.84 0 5 +0 Hover/Click
Total Volume and Open Interest 1,010,325 1,741,058 +59,331  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210511 134.81 134.84 134.55 134.57 -0.29 522,697 1,291,109 +2,630 Hover/Click
Sep21 210511 134.12 134.13 133.85 133.85 -0.30 2,550 4,450 +906 Hover/Click
Dec21 210511 134.87 134.87 134.87 134.87 -0.29       Hover/Click
Total Volume and Open Interest 525,247 1,295,559 +3,536  
Euro-Schatz(EUREX)
Jun21 210511 112.07 112.08 112.04 112.05 -0.03 250,460 1,542,684 +12,756  
Sep21 210511 112.18 112.18 112.17 112.18 -0.03 1,050 2,691 +462  
Dec21 210511 112.80 112.80 112.80 112.80 -0.13        
Total Volume and Open Interest 251,510 1,545,375 +13,218  
3-Mth Euribor(EUREX)
Jun21 210511 100.535 100.535 100.535 100.535 unch 496 1,273 +260  
Sep21 210511 100.530 100.530 100.530 100.530 -0.005 0 1,441 +0  
Dec21 210511 100.525 100.525 100.525 100.525 -0.005 0 691 +0  
Total Volume and Open Interest 496 4,535 +260  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210511 128~03 128~03 127~22 127~25 -0~16 248,644 680,824 -8,093 Hover/Click
Sep21 210511 127~00 127~00 126~22 126~24 -0~16 261 7,152 +251 Hover/Click
Total Volume and Open Interest 248,905 687,976 -7,842  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210511 99.92 99.92 99.92 99.92 unch 7,039 593,968 +280  
Sep21 210511 99.92 99.92 99.91 99.91 -0.00 16,556 555,710 +3,272  
Dec21 210511 99.88 99.88 99.88 99.88 -0.00 18,814 484,169 +4,280  
Mar22 210511 99.79 99.79 99.78 99.79 -0.01 29,156 562,689 +622  
Jun22 210511 99.75 99.75 99.74 99.75 -0.01 50,591 507,605 +2,664  
Sep22 210511 99.71 99.71 99.69 99.69 -0.01 69,196 312,014 +6,291  
Total Volume and Open Interest 651,995 4,751,381 +28,415  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210511 100.530 100.535 100.530 100.530 unch 31,341 344,087 +268  
Sep21 210511 100.530 100.535 100.525 100.530 unch 39,090 344,454 +5,029  
Dec21 210511 100.530 100.530 100.520 100.525 -0.005 33,676 392,272 -2,565  
Total Volume and Open Interest 765,633 3,887,150 -4,618  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210511 99.96 99.96 99.95 99.96 unch 873 134,074 +604  
Sep21 210511 99.94 99.94 99.93 99.94 unch 2,497 135,639 +1,007  
Dec21 210511 99.92 99.92 99.91 99.92 unch 3,757 169,436 +1,210  
Mar22 210511 99.89 99.90 99.89 99.90 +0.01 3,723 164,705 -732  
Jun22 210511 99.86 99.87 99.86 99.87 +0.01 4,089 126,344 +1,439  
Sep22 210511 99.80 99.81 99.80 99.81 +0.01 5,872 77,818 -25  
Dec22 210511 99.71 99.72 99.71 99.72 +0.01 5,516 64,821 +2,802  
Mar23 210511 99.63 99.64 99.63 99.64 +0.01 3,168 44,427 +1,801  
Jun23 210511 99.51 99.53 99.51 99.52 +0.01 10 2,465 +8  
Sep23 210511 99.39 99.39 99.39 99.39 +0.01 78 951 +5  
Total Volume and Open Interest 29,664 921,702 +8,139  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210511 98.34 98.36 98.32 98.33 -0.01 166,412 1,412,364 +845  
Sep21 210511 98.25 98.25 98.25 98.25 -0.01 0 1 +0  
Total Volume and Open Interest 166,412 1,412,365 +845  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210511 99.75 99.76 99.75 99.76 +0.01 142,625 861,462 +8,557  
Sep21 210511 99.61 99.61 99.61 99.61 +0.01 1 1 +1  
Total Volume and Open Interest 142,626 861,463 +8,558  
Gold(CMX) Weekly Monthly
Jun21 210511 1836.2 1842.5 1817.8 1836.1 -1.5 367,695 364,952 +656 Hover/Click
Aug21 210511 1837.6 1844.3 1819.8 1838.1 -1.7 26,437 77,930 +6,114 Hover/Click
Oct21 210511 1835.9 1845.0 1822.4 1839.7 -1.8 1,315 13,678 +322 Hover/Click
Dec21 210511 1842.0 1848.1 1824.4 1841.8 -1.7 5,380 31,747 +1,356 Hover/Click
Feb22 210511 1847.3 1847.3 1827.0 1843.8 -1.7 657 5,926 +226 Hover/Click
Apr22 210511 1845.2 1845.7 1845.0 1845.7 -1.7 155 564 +61 Hover/Click
Jun22 210511 1847.6 1847.6 1847.6 1847.6 -1.6 7 435 -1 Hover/Click
Aug22 210511 1849.1 1849.1 1849.1 1849.1 -1.6 0 6 +0 Hover/Click
Oct22 210511 1851.0 1851.0 1851.0 1851.0 -1.6 0 1 +0 Hover/Click
Dec22 210511 1852.5 1852.5 1852.5 1852.5 -1.6 5 408 +0 Hover/Click
Feb23 210511 1855.5 1855.5 1855.5 1855.5 -1.6       Hover/Click
Total Volume and Open Interest 402,147 496,245 +8,611  
Silver(CMX) Weekly Monthly
May21 210511 2728.5 2768.0 2728.0 2765.7 +17.8 304 1,024 -154 Hover/Click
Jul21 210511 2740.0 2778.0 2718.0 2766.7 +17.5 80,775 145,878 -683 Hover/Click
Sep21 210511 2740.0 2779.5 2721.5 2769.0 +17.3 2,435 13,663 -117 Hover/Click
Dec21 210511 2742.5 2782.5 2724.5 2772.4 +17.4 1,690 11,602 +43 Hover/Click
Mar22 210511 2769.5 2779.5 2736.0 2776.5 +17.4 232 1,960 +130 Hover/Click
May22 210511 2743.5 2777.7 2743.5 2777.7 +16.9 1 160 +0 Hover/Click
Jul22 210511 2781.7 2781.7 2781.7 2781.7 +16.9 0 68 +0 Hover/Click
Total Volume and Open Interest 86,677 177,045 -710  
Platinum(NYMEX) Weekly Monthly
Jul21 210511 1253.7 1256.2 1216.0 1241.2 -24.3 13,721 62,544 +968 Hover/Click
Oct21 210511 1253.0 1258.2 1220.0 1244.8 -24.2 346 2,918 +75 Hover/Click
Jan22 210511 1253.6 1253.6 1226.6 1248.2 -24.1 12 716 +9 Hover/Click
Apr22 210511 1251.4 1251.4 1251.4 1251.4 -24.2 0 58 +0 Hover/Click
Total Volume and Open Interest 14,124 66,280 +1,053  
Palladium(NYMEX) Weekly Monthly
Jun21 210511 2956.00 2986.50 2910.50 2926.20 -42.00 2,639 9,192 -429 Hover/Click
Sep21 210511 2957.00 2988.00 2918.00 2932.80 -42.40 606 2,829 +336 Hover/Click
Dec21 210511 2932.10 2932.10 2932.10 2932.10 -42.70 0 17 +0 Hover/Click
Total Volume and Open Interest 3,245 12,038 -93  
Copper(CMX) Weekly Monthly
May21 210511 470.90 482.00 470.90 477.85 +4.50 1,019 3,264 -232 Hover/Click
Jul21 210511 466.50 480.35 466.25 476.20 +4.60 120,249 170,420 -1,832 Hover/Click
Sep21 210511 466.50 480.50 466.25 476.40 +4.80 9,425 41,786 -106 Hover/Click
Dec21 210511 468.00 479.70 466.20 475.95 +5.00 5,827 30,065 -316 Hover/Click
Mar22 210511 468.90 479.20 466.60 475.30 +5.25 1,577 8,327 +779 Hover/Click
Total Volume and Open Interest 139,249 263,373 -1,714  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210511 34647 34732 33983 34183 -485 167,978 98,426 +1,022 Hover/Click
Sep21 210511 34560 34612 33881 34071 -488 537 1,453 +143 Hover/Click
Dec21 210511 34200 34200 33842 33995 -491 0 3 +0 Hover/Click
Mar22 210511 33881 33881 33881 33881 -488       Hover/Click
Total Volume and Open Interest 168,515 99,882 +1,165  
S & P 500(CME) Weekly Monthly
Jun21 210511 4166.50 4184.50 4124.25 4146.25 -37.25 2,400 37,609 -800  
Sep21 210511 4136.25 4136.25 4136.25 4136.25 -37.25        
Dec21 210511 4127.00 4127.00 4127.00 4127.00 -38.00        
Mar22 210511 841.00 841.00 841.00 841.00 -38.00        
Total Volume and Open Interest 2,400 37,683 -800  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210511 4176.75 4185.50 4103.75 4146.25 -37.25 1,652,592 2,614,829 -13,646 Hover/Click
Sep21 210511 4168.25 4175.75 4094.50 4136.25 -37.25 2,545 23,978 +1,070 Hover/Click
Dec21 210511 4161.00 4166.00 4085.25 4127.00 -38.00 828 45,085 +372 Hover/Click
Mar22 210511 4107.00 4117.75 4107.00 4117.75 -38.00 0 1,025 +0 Hover/Click
Total Volume and Open Interest 1,655,965 2,699,639 -12,204  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210511 13316.50 13375.75 13065.25 13346.00 -10.75 550,632 229,326 -5,201 Hover/Click
Sep21 210511 13300.00 13362.00 13055.75 13334.25 -11.00 1,113 2,052 +75 Hover/Click
Dec21 210511 13300.00 13350.00 13051.00 13322.25 -14.00 11 46 -1 Hover/Click
Total Volume and Open Interest 551,756 231,425 -5,127  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210511 2732.30 2735.80 2678.00 2708.70 -24.90 9,836 44,673 +39 Hover/Click
Sep21 210511 2704.40 2704.40 2676.40 2704.40 -24.90 0 28 +0 Hover/Click
Dec21 210511 2725.70 2725.70 2725.70 2725.70 -24.90       Hover/Click
Total Volume and Open Interest 9,836 44,701 +39  
Volatility Index(CBOE)
May21 210511 19.78 22.10 19.50 21.24 +1.76 69,472 114,740 -3,458  
Jun21 210511 21.40 23.25 21.20 22.85 +1.50 57,728 141,465 +10,122  
Jul21 210511 22.83 24.23 22.66 23.97 +1.17 15,861 53,556 -242  
Aug21 210511 23.35 24.56 23.28 24.35 +0.96 9,586 26,727 +256  
Total Volume and Open Interest 162,156 369,988 +8,760  
S & P 600(CME)
Jun21 210511 1337.60 1337.60 1337.60 1337.60 -7.90        
Sep21 210511 1338.50 1338.50 1338.50 1338.50 -7.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210511 2202.00 2216.60 2152.10 2203.30 -6.30 166,833 449,105 +526 Hover/Click
Sep21 210511 2204.00 2211.90 2149.50 2199.80 -6.50 68 771 +7 Hover/Click
Dec21 210511 2195.90 2195.90 2195.90 2195.90 -6.50       Hover/Click
Total Volume and Open Interest 166,901 449,876 +533  
Nikkei 225(CME)
Jun21 210511 29255 29320 28270 28625 -655 3,580 15,407 +110  
Sep21 210511 29140 29290 28265 28610 -650 13 28 -10  
Total Volume and Open Interest 3,593 15,435 +100  
Nikkei 225(SGX) Weekly Monthly
Jun21 210511 29550 29565 28530 28690 -875 52,681 117,561 +464  
Sep21 210511 29090 29090 28540 28655 -875 4 916 +2  
Dec21 210511 28495 28495 28495 28495 -875 0 10,607 +0  
Total Volume and Open Interest 52,913 148,668 +866  
Nikkei 225 Mini(JPX)
Jun21 210511 29235 29310 28525 28690 -880 348,393 372,960 +4,303  
Sep21 210511 29470 29510 28475 28640 -890 9,150 10,837 -648  
Dec21 210511 29320 29320 28290 28440 -880 311 2,686 -115  
Total Volume and Open Interest 375,054 467,373 +43,567  
Nikkei 225(JPX)
Jun21 210511 29240 29310 28520 28690 -880 22,474 215,082 -334  
Sep21 210511 29190 29250 28480 28640 -890 144 4,932 -185  
Dec21 210511 28950 28950 28340 28440 -880 9 43,582 +2  
Total Volume and Open Interest 22,638 302,523 +800  
Nikkei 225(CME) Yen
Jun21 210511 29240 29310 28255 28615 -655 22,822 39,618 -1,476  
Sep21 210511 29085 29235 28210 28560 -665 0 212 +0  
Dec21 210511 28340 28340 28340 28340 -710        
Total Volume and Open Interest 22,822 39,830 -1,476  
Nikkei 225(CME) e-Mini Yen
Jun21 210511 28620 28620 28620 28620 -650        
Sep21 210511 28560 28560 28560 28560 -670        
Dec21 210511 28340 28340 28340 28340 -710        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210511 6303.0 6312.0 6213.5 6255.0 -118.5 62,285 310,901 +602  
Jun21 210511 6272.5 6277.0 6189.0 6225.5 -118.5 54 15,769 +900  
Jul21 210511 6212.0 6212.0 6212.0 6212.0 -118.5        
Sep21 210511 6204.0 6204.0 6204.0 6204.0 -118.5 0 4 +0  
Dec21 210511 6179.5 6179.5 6179.5 6179.5 -118.5 0 28,501 +0  
Mar22 210511 6163.5 6163.5 6163.5 6163.5 -118.5        
Total Volume and Open Interest 62,339 364,679 +1,502  
Hang Seng Index(HKFE) Weekly Monthly
May21 210511 28461 28525 27744 27809 -654 103,648 95,859 +348  
Jun21 210511 28356 28370 27609 27665 -657 800 5,429 +42  
Total Volume and Open Interest 104,485 107,204 +400  
DAX(EUREX) Weekly Monthly
Jun21 210511 15315.0 15315.0 15003.0 15089.0 -320.0 63,459 82,186 -1,760  
Sep21 210511 15190.0 15210.0 14985.0 15067.0 -319.0 28 209 -6  
Dec21 210511 15044.0 15044.0 15044.0 15044.0 -320.0 0 58 +0  
Total Volume and Open Interest 63,487 82,453 -1,766  
Mini-DAX(EUREX)
Jun21 210511 15317.0 15317.0 15003.0 15089.0 -320.0 60,529 20,487 -935  
Sep21 210511 15253.0 15253.0 14995.0 15067.0 -319.0 80 309 -4  
Dec21 210511 15001.0 15044.0 15001.0 15044.0 -320.0 0 15 +0  
Total Volume and Open Interest 60,609 20,811 -939  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210511 3984 3984 3901 3922 -89 818,249 3,177,700 -17,581  
Sep21 210511 3944 3947 3890 3906 -89 158 7,319 +106  
Dec21 210511 3884 3884 3884 3884 -89 0 49,209 +0  
Total Volume and Open Interest 818,407 3,246,830 -17,475  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210511 11019 11035 10914 10955 -134 30,355 165,000 -1,559  
Sep21 210511 10950 10973 10900 10924 -135 0 830 +0  
Dec21 210511 10902 10902 10902 10902 -134 0 103 +0  
Total Volume and Open Interest 30,355 165,933 -1,559  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210511 7052.00 7054.50 6885.00 6912.00 -190.50 79,369 615,811 +307  
Sep21 210511 6919.00 6919.00 6840.50 6841.00 -191.50 10 4,286 +1  
Dec21 210511 6867.50 6867.50 6811.50 6811.50 -191.50 3 14 +0  
Total Volume and Open Interest 79,383 620,113 +309  
SPI 200(SFE) Weekly Monthly
Jun21 210511 7140.0 7142.0 7053.0 7065.0 -83.0 30,615 245,615 -513  
Sep21 210511 7040.0 7040.0 6971.0 6973.0 -84.0 20 61 +9  
Dec21 210511 6945.0 6945.0 6945.0 6945.0 -84.0 59 145 -58  
Total Volume and Open Interest 30,894 246,145 -375  
FTSE MIB(ISE)
Jun21 210511 24345.00 24405.00 24045.00 24176.00 -412.00 16,614 87,475 +87,475  
Sep21 210511 23930.00 24165.00 23915.00 24019.00 -409.00 28 900 +900  
Dec21 210511 23760.00 23870.00 23640.00 23734.00 -349.00 0 17 +17  
Total Volume and Open Interest 16,642 88,392 -37  
KOSPI 200(KFE)
Jun21 210511 433.00 433.45 426.35 427.85 -8.10 190,673 233,923 -905  
Sep21 210511 433.00 433.00 426.00 427.50 -7.95 157 4,749 +141  
Dec21 210511 426.15 426.15 426.15 426.15 -5.35 0 23,441 +0  
Total Volume and Open Interest 190,830 274,278 -764  
GSCI(CME) Weekly Monthly
May21 210511 521.60 525.30 517.80 524.40 +3.95 201 4,593 -142  
Jun21 210511 520.00 526.00 518.50 525.05 +4.00 180 214 +174  
Jul21 210511 534.20 534.20 534.20 534.20 +22.30        
Total Volume and Open Interest 381 4,807 +32  
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