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 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210512 1666.25 1677.25 1660.25 1660.50 +23.00 396 436 -326 Hover/Click
Jul21 210512 1617.75 1667.50 1615.25 1642.50 +27.75 94,978 344,294 -5,612 Hover/Click
Aug21 210512 1554.50 1596.25 1553.50 1572.50 +19.00 13,021 34,999 +474 Hover/Click
Sep21 210512 1473.25 1506.75 1471.50 1486.25 +14.25 7,080 24,587 +1,106 Hover/Click
Nov21 210512 1432.00 1461.00 1426.00 1443.75 +12.25 61,476 259,266 +1,789 Hover/Click
Jan22 210512 1429.00 1456.00 1424.75 1440.25 +11.25 7,725 36,076 +128 Hover/Click
Mar22 210512 1393.50 1416.50 1388.00 1398.50 +4.75 8,862 60,027 -28 Hover/Click
May22 210512 1383.00 1401.00 1375.75 1383.75 +1.75 2,660 22,071 +321 Hover/Click
Jul22 210512 1390.50 1395.25 1371.00 1378.50 unch 1,005 12,449 -6 Hover/Click
Aug22 210512 1361.75 1366.75 1346.50 1352.25 -3.00 37 468 +6 Hover/Click
Sep22 210512 1303.50 1313.75 1286.50 1294.75 -7.75 120 696 +66 Hover/Click
Nov22 210512 1263.00 1280.00 1244.00 1252.00 -15.75 655 9,705 -1 Hover/Click
Jan23 210512 1271.25 1276.75 1254.50 1254.50 -15.75 1 126 -1 Hover/Click
Mar23 210512 1247.25 1247.25 1247.25 1247.25 -15.75 0 54 +0 Hover/Click
Total Volume and Open Interest 198,018 805,614 -2,082  
Soybean Meal(CBOT) Weekly Monthly
May21 210512 451.30 456.00 450.90 450.90 +1.40 75 426 -38 Hover/Click
Jul21 210512 447.50 457.20 445.40 448.80 +1.80 41,134 196,717 -13 Hover/Click
Aug21 210512 440.80 449.50 439.30 442.00 +1.30 8,587 37,990 +544 Hover/Click
Sep21 210512 432.50 440.40 431.00 433.80 +1.50 5,431 29,198 +735 Hover/Click
Oct21 210512 422.10 429.50 419.70 423.70 +2.20 2,879 26,476 +367 Hover/Click
Dec21 210512 420.10 428.50 418.40 422.40 +2.30 16,801 75,739 -431 Hover/Click
Jan22 210512 415.90 423.60 414.30 418.00 +2.10 2,329 12,848 +106 Hover/Click
Mar22 210512 403.50 409.30 401.30 404.80 +1.90 2,497 18,218 +377 Hover/Click
May22 210512 398.00 401.90 394.30 397.30 +1.70 735 11,968 +57 Hover/Click
Jul22 210512 396.00 400.00 393.00 395.40 +1.20 285 5,149 -11 Hover/Click
Total Volume and Open Interest 81,095 421,274 +1,730  
Soybean Oil(CBOT) Weekly Monthly
May21 210512 70.24 72.32 68.66 68.66 +1.60 58 160 -57 Hover/Click
Jul21 210512 64.80 67.44 64.58 66.40 +1.60 46,208 179,278 -3,346 Hover/Click
Aug21 210512 61.75 63.87 61.31 63.21 +1.56 9,598 41,680 -881 Hover/Click
Sep21 210512 59.64 61.83 59.63 61.32 +1.39 8,578 43,555 -127 Hover/Click
Oct21 210512 58.70 60.34 58.36 59.97 +1.30 5,814 40,217 +557 Hover/Click
Dec21 210512 57.90 59.43 57.63 59.07 +1.11 21,264 111,539 +231 Hover/Click
Jan22 210512 57.31 58.63 56.75 57.94 +0.70 2,679 20,307 +394 Hover/Click
Mar22 210512 56.19 57.64 56.04 56.53 +0.23 2,659 19,572 +56 Hover/Click
May22 210512 55.70 56.84 54.80 55.48 -0.12 929 14,456 +31 Hover/Click
Jul22 210512 55.30 56.17 54.60 54.91 -0.11 893 10,366 +265 Hover/Click
Total Volume and Open Interest 99,286 492,110 -2,635  
Canola(WCE) Weekly Monthly
May21 210512 954.4 954.4 954.4 954.4 -30.0       Hover/Click
Jul21 210512 932.3 943.6 902.3 902.3 -30.0 10,258 41,719 -2,090 Hover/Click
Nov21 210512 739.0 766.3 739.0 754.7 +16.9 12,983 115,205 +1,275 Hover/Click
Jan22 210512 729.2 755.0 729.2 746.1 +16.9 1,998 30,970 +227 Hover/Click
Mar22 210512 721.9 734.1 716.8 731.7 +15.5 114 6,741 +21 Hover/Click
Total Volume and Open Interest 25,515 197,259 -498  
Corn(CBOT) Weekly Monthly
May21 210512 764.25 769.25 750.00 757.50 -2.00 814 828 -514 Hover/Click
Jul21 210512 723.75 731.25 703.50 714.75 -7.50 190,149 705,248 -6,381 Hover/Click
Sep21 210512 634.50 643.50 613.25 621.50 -13.50 45,072 257,582 -117 Hover/Click
Dec21 210512 611.25 618.00 585.00 593.00 -18.25 144,440 531,448 -3,266 Hover/Click
Mar22 210512 616.00 622.00 590.00 598.00 -18.00 25,237 87,870 +4,113 Hover/Click
May22 210512 617.25 622.75 591.75 599.75 -16.75 11,189 26,100 -771 Hover/Click
Jul22 210512 612.75 618.50 589.25 597.00 -16.00 9,848 48,050 +1,172 Hover/Click
Sep22 210512 532.25 533.75 510.25 523.00 -9.00 1,716 9,491 +299 Hover/Click
Dec22 210512 517.50 521.00 495.00 511.75 -9.25 4,941 39,844 +537 Hover/Click
Mar23 210512 525.25 525.25 504.00 517.50 -9.00 89 1,593 +50 Hover/Click
Total Volume and Open Interest 433,609 1,711,426 -4,818  
Wheat(CBOT) Weekly Monthly
May21 210512 763.00 763.00 746.50 754.75 -5.00 227 182 -179 Hover/Click
Jul21 210512 745.00 751.50 724.25 729.75 -12.00 76,543 229,560 -3,472 Hover/Click
Sep21 210512 742.00 748.50 722.75 728.25 -11.25 20,421 79,564 +718 Hover/Click
Dec21 210512 745.00 751.50 725.50 731.25 -11.75 17,684 71,325 -802 Hover/Click
Mar22 210512 748.00 754.50 728.75 735.25 -11.25 3,735 20,648 -377 Hover/Click
May22 210512 745.00 746.25 722.75 728.75 -11.25 1,670 4,995 -218 Hover/Click
Total Volume and Open Interest 121,890 418,084 -3,979  
Wheat(KCBT) Weekly Monthly
May21 210512 682.75 682.75 682.75 682.75 -19.75 7 8 -5 Hover/Click
Jul21 210512 713.50 720.75 687.50 690.75 -19.75 28,072 132,096 -349 Hover/Click
Sep21 210512 716.50 724.00 691.50 695.00 -19.25 11,986 41,646 -663 Hover/Click
Dec21 210512 722.75 730.00 698.50 702.00 -18.50 7,805 42,552 +1,190 Hover/Click
Mar22 210512 729.75 735.75 705.25 708.50 -18.25 1,550 4,922 +446 Hover/Click
May22 210512 710.75 732.75 704.00 707.75 -16.75 266 1,646 +67 Hover/Click
Jul22 210512 687.50 692.50 668.25 676.75 -9.25 106 2,016 +16 Hover/Click
Total Volume and Open Interest 49,833 225,522 +712  
Wheat(MGE) Weekly Monthly
May21 210512 748.00 748.00 748.00 748.00 +2.25       Hover/Click
Jul21 210512 772.00 782.25 758.25 765.50 -5.00 9,385 35,797 -693 Hover/Click
Sep21 210512 775.75 786.25 762.75 770.00 -4.50 4,708 24,270 +839 Hover/Click
Dec21 210512 777.00 786.25 765.75 774.25 -1.75 1,679 13,740 +484 Hover/Click
Mar22 210512 786.75 786.75 770.00 777.75 -0.25 625 3,369 +110 Hover/Click
May22 210512 775.00 780.50 775.00 779.50 +1.25 175 1,061 +18 Hover/Click
Total Volume and Open Interest 16,680 78,788 +789  
Oats(CBOT) Weekly Monthly
May21 210512 380.75 380.75 380.75 380.75 -19.50 0 1 +0 Hover/Click
Jul21 210512 408.00 414.00 382.50 388.75 -18.75 459 4,100 +89 Hover/Click
Sep21 210512 395.00 395.00 379.00 383.50 -9.25 5 40 +0 Hover/Click
Dec21 210512 397.50 397.50 380.00 383.25 -7.75 52 938 +0 Hover/Click
Total Volume and Open Interest 516 5,152 +89  
Rough Rice(CBOT) Weekly Monthly
May21 210512 13.73 13.73 13.73 13.73 -0.01 109 117 -102 Hover/Click
Jul21 210512 14.16 14.21 14.00 14.04 -0.03 624 8,056 +55 Hover/Click
Sep21 210512 14.08 14.08 13.93 14.02 -0.02 109 2,221 +29 Hover/Click
Nov21 210512 14.14 14.14 14.14 14.14 -0.02 2 83 +1 Hover/Click
Total Volume and Open Interest 844 10,478 -17  
Live Cattle(CME) Weekly Monthly
Jun21 210512 118.635 119.430 118.430 118.600 -0.035 36,454 85,572 -7,413 Hover/Click
Aug21 210512 122.000 122.800 121.680 122.330 +0.280 30,854 112,192 +6,747 Hover/Click
Oct21 210512 126.100 126.750 125.900 126.550 +0.400 9,992 57,481 +134 Hover/Click
Dec21 210512 129.950 130.350 129.575 130.000 +0.150 5,974 36,249 +301 Hover/Click
Feb22 210512 132.630 133.380 132.485 133.035 unch 2,776 16,309 +59 Hover/Click
Apr22 210512 134.485 135.000 134.285 134.575 -0.225 636 6,700 +31 Hover/Click
Total Volume and Open Interest 86,813 317,201 -118  
Feeder Cattle(CME) Weekly Monthly
May21 210512 134.950 137.080 134.935 136.750 +1.425 1,515 3,548 -570 Hover/Click
Aug21 210512 148.850 150.950 148.050 150.535 +1.685 5,736 26,479 +180 Hover/Click
Sep21 210512 150.535 152.450 149.785 152.050 +1.565 2,213 6,151 -49 Hover/Click
Oct21 210512 151.700 153.785 151.150 153.350 +1.600 1,939 4,290 -84 Hover/Click
Nov21 210512 152.735 154.950 152.485 154.450 +1.800 846 2,867 +68 Hover/Click
Jan22 210512 151.950 154.235 151.950 154.000 +2.015 255 1,712 -14 Hover/Click
Mar22 210512 152.700 153.700 152.700 153.200 +2.000 54 185 -4 Hover/Click
Total Volume and Open Interest 12,558 45,233 -473  
Lean Hogs(CME) Weekly Monthly
May21 210512 111.800 111.980 111.600 111.800 +0.320 226 1,859 -189  
Jun21 210512 112.250 112.850 111.600 112.030 +0.850 23,513 75,348 -7,977 Hover/Click
Jul21 210512 112.380 112.830 111.550 111.930 +0.500 14,802 55,534 +2,023 Hover/Click
Aug21 210512 107.380 108.130 107.000 107.650 +0.900 7,438 47,904 -302 Hover/Click
Oct21 210512 91.350 91.980 90.930 91.500 +0.500 2,536 47,279 +108 Hover/Click
Dec21 210512 84.500 84.880 83.830 84.180 -0.070 2,209 37,202 -21 Hover/Click
Feb22 210512 86.000 86.430 85.680 85.980 -0.170 861 9,922 +99 Hover/Click
Apr22 210512 87.950 87.950 87.200 87.400 -0.350 279 4,927 +57 Hover/Click
Total Volume and Open Interest 51,991 284,214 -6,151  
Class III Milk(CME) Weekly Monthly
May21 210512 18.96 19.17 18.93 19.07 +0.18 112 4,706 +42 Hover/Click
Jun21 210512 19.18 19.75 19.11 19.64 +0.64 187 4,534 +72 Hover/Click
Jul21 210512 19.62 20.14 19.59 20.08 +0.69 58 2,760 +14 Hover/Click
Aug21 210512 19.88 20.14 19.70 20.04 +0.65 25 2,465 -1 Hover/Click
Sep21 210512 19.74 20.11 19.65 19.97 +0.45 23 2,537 +5 Hover/Click
Oct21 210512 19.50 19.85 19.42 19.66 +0.33 17 2,010 +4 Hover/Click
Nov21 210512 19.00 19.57 19.00 19.29 +0.40 17 1,803 +6 Hover/Click
Dec21 210512 18.65 19.09 18.65 18.95 +0.37 18 1,468 +8 Hover/Click
Jan22 210512 18.20 18.45 18.20 18.42 +0.23 21 708 +3 Hover/Click
Feb22 210512 18.15 18.21 18.09 18.21 +0.12 22 508 +14 Hover/Click
Mar22 210512 18.07 18.19 18.07 18.16 +0.11 18 486 +8 Hover/Click
Apr22 210512 18.11 18.24 18.11 18.21 +0.11 19 290 +12 Hover/Click
May22 210512 18.10 18.10 18.10 18.10 +0.10 39 318 +29 Hover/Click
Total Volume and Open Interest 630 25,068 +254  
Cocoa(ICE) Weekly Monthly
May21 210512 2476 2476 2476 2476 +51 0 33 +0 Hover/Click
Jul21 210512 2464 2526 2459 2517 +51 25,685 81,182 -3,211 Hover/Click
Sep21 210512 2502 2554 2494 2546 +43 12,950 53,341 -1,702 Hover/Click
Dec21 210512 2532 2579 2523 2570 +38 7,741 35,878 -757 Hover/Click
Mar22 210512 2516 2566 2512 2556 +35 1,835 17,008 +319 Hover/Click
May22 210512 2542 2560 2534 2555 +37 489 4,329 +87 Hover/Click
Jul22 210512 2539 2562 2535 2556 +38 190 2,139 +136 Hover/Click
Total Volume and Open Interest 48,927 203,401 -5,139  
Coffee "C"(ICE) Weekly Monthly
May21 210512 147.65 147.65 145.75 145.75 -2.15 14 47 +0 Hover/Click
Jul21 210512 150.25 150.60 146.00 146.50 -3.60 18,900 115,542 +232 Hover/Click
Sep21 210512 151.90 152.55 148.00 148.45 -3.55 6,262 67,160 +1,704 Hover/Click
Dec21 210512 154.40 154.95 150.40 150.85 -3.55 4,411 45,630 -520 Hover/Click
Mar22 210512 156.90 157.00 152.55 152.95 -3.55 2,188 29,928 +531 Hover/Click
May22 210512 157.70 157.80 153.40 153.75 -3.60 870 9,116 +29 Hover/Click
Total Volume and Open Interest 33,329 289,984 +2,013  
Orange Juice(ICE) Weekly Monthly
Jul21 210512 115.75 115.75 113.55 114.10 -1.65 1,470 11,424 -430 Hover/Click
Sep21 210512 118.05 118.45 116.55 117.10 -1.60 124 1,226 +1 Hover/Click
Nov21 210512 121.75 121.75 119.60 120.10 -1.60 31 788 +16 Hover/Click
Jan22 210512 123.05 123.05 123.05 123.05 -1.60 8 197 -3 Hover/Click
Mar22 210512 125.85 125.85 125.85 125.85 -1.60 0 4 +0 Hover/Click
May22 210512 127.85 127.85 127.85 127.85 -1.60 0 2 +0 Hover/Click
Total Volume and Open Interest 1,633 13,641 -467  
Sugar #11(ICE) Weekly Monthly
Jul21 210512 18.17 18.25 17.78 17.84 -0.26 43,784 435,664 -462 Hover/Click
Oct21 210512 18.15 18.23 17.82 17.90 -0.19 28,478 210,248 +4,734 Hover/Click
Mar22 210512 18.00 18.05 17.72 17.81 -0.16 9,430 127,072 +173 Hover/Click
May22 210512 16.99 17.03 16.76 16.84 -0.14 4,277 73,024 +228 Hover/Click
Jul22 210512 16.36 16.36 16.14 16.20 -0.14 1,862 70,417 +197 Hover/Click
Oct22 210512 16.04 16.09 15.84 15.90 -0.13 1,057 50,663 -256 Hover/Click
Mar23 210512 15.97 16.05 15.85 15.87 -0.13 334 19,862 +74 Hover/Click
May23 210512 15.06 15.12 14.93 14.94 -0.14 55 9,502 +15 Hover/Click
Total Volume and Open Interest 89,413 1,018,863 +4,731  
London Cocoa(LCE) Weekly Monthly
May21 210512 1640 1689 1640 1687 +46 1,761 11,231 -258 Hover/Click
Jul21 210512 1652 1703 1650 1698 +46 10,746 48,209 -189 Hover/Click
Sep21 210512 1670 1706 1668 1700 +30 8,997 50,910 -451 Hover/Click
Dec21 210512 1696 1725 1694 1719 +23 5,954 53,252 +772 Hover/Click
Mar22 210512 1680 1705 1678 1701 +21 3,522 32,661 -323 Hover/Click
May22 210512 1682 1708 1682 1702 +19 749 13,224 -54 Hover/Click
Jul22 210512 1693 1705 1691 1701 +14 132 6,222 -17 Hover/Click
Total Volume and Open Interest 32,220 223,905 -272  
London Sugar(LCE) Weekly Monthly
Aug21 210512 482.00 483.80 469.70 471.80 -8.70 3,818 45,157 +99 Hover/Click
Oct21 210512 480.80 482.60 471.30 472.90 -7.30 1,638 15,599 +303 Hover/Click
Dec21 210512 478.90 479.80 471.00 473.50 -5.20 814 7,776 +58 Hover/Click
Mar22 210512 476.30 476.50 469.90 473.80 -2.40 201 5,301 +34 Hover/Click
May22 210512 465.00 465.00 459.20 463.20 -1.70 57 3,711 +11 Hover/Click
Total Volume and Open Interest 6,548 79,901 +506  
Cotton(ICE) Weekly Monthly
Jul21 210512 87.69 89.74 87.44 88.23 +0.48 15,080 101,307 -1,729 Hover/Click
Oct21 210512 86.64 86.64 86.64 86.64 +0.21 13 94 -1 Hover/Click
Dec21 210512 85.43 86.49 84.92 85.67 +0.14 7,128 92,940 +394 Hover/Click
Mar22 210512 84.94 85.94 84.51 85.25 +0.13 1,370 15,413 +386 Hover/Click
May22 210512 84.44 85.30 84.02 84.74 +0.13 350 2,576 -12 Hover/Click
Jul22 210512 83.78 84.46 83.40 84.08 +0.12 352 6,119 -35 Hover/Click
Total Volume and Open Interest 24,673 226,457 -813  
Lumber(CME) Weekly Monthly
May21 210512 1590.0 1638.4 1570.0 1610.0 -19.8 98 172 -42  
Jul21 210512 1498.1 1598.9 1481.5 1495.0 -49.5 787 1,432 -80  
Sep21 210512 1359.6 1432.5 1339.3 1339.3 -63.0 215 457 +9  
Nov21 210512 1201.0 1250.0 1160.0 1169.5 -53.5 81 242 +8  
Jan22 210512 1135.0 1135.0 1102.7 1102.7 -63.0 18 44 +6  
Mar22 210512 1082.5 1082.5 1082.5 1082.5 -63.0 0 1 +0  
May22 210512 1082.5 1082.5 1082.5 1082.5 -63.0 0 1 +0  
Total Volume and Open Interest 1,199 2,349 -99  
Crude Oil(NYM) Weekly Monthly
Jun21 210512 65.46 66.63 64.97 66.08 +0.80 448,337 287,303 -29,959 Hover/Click
Jul21 210512 65.44 66.63 64.98 66.10 +0.80 193,198 353,264 +18,218 Hover/Click
Aug21 210512 65.35 66.46 64.83 65.95 +0.80 81,350 259,270 +3,178 Hover/Click
Sep21 210512 65.06 66.13 64.55 65.65 +0.79 57,301 177,061 +2,889 Hover/Click
Oct21 210512 64.69 65.73 64.24 65.28 +0.79 32,701 153,601 -647 Hover/Click
Nov21 210512 64.24 65.28 63.86 64.87 +0.79 16,522 93,335 +650 Hover/Click
Dec21 210512 63.81 64.85 63.36 64.45 +0.79 59,768 331,614 +3,336 Hover/Click
Jan22 210512 63.34 64.32 63.04 64.01 +0.78 6,527 54,846 +544 Hover/Click
Feb22 210512 62.94 63.93 62.68 63.58 +0.77 3,714 44,156 -40 Hover/Click
Mar22 210512 62.61 63.53 62.13 63.17 +0.76 7,642 53,006 +676 Hover/Click
Apr22 210512 62.05 63.05 61.98 62.79 +0.76 1,605 40,306 +42 Hover/Click
May22 210512 62.35 62.60 61.88 62.44 +0.79 1,153 32,898 +118 Hover/Click
Jun22 210512 61.41 62.46 61.07 62.12 +0.79 19,894 134,415 +3,231 Hover/Click
Jul22 210512 61.85 61.85 61.76 61.76 +0.79 696 23,110 +509 Hover/Click
Aug22 210512 61.48 61.48 61.42 61.42 +0.79 2,539 16,772 +621 Hover/Click
Sep22 210512 60.98 61.23 60.98 61.10 +0.78 4,715 29,348 +813 Hover/Click
Total Volume and Open Interest 977,518 2,458,908 +4,616  
e-miNY Crude Oil(NYM)
Jun21 210512 65.450 66.625 64.950 66.075 +0.800 15,525 1,926 -35  
Jul21 210512 65.500 66.650 64.975 66.100 +0.800 2,322 905 +158  
Aug21 210512 65.325 66.400 64.850 65.950 +0.800 100 206 +25  
Sep21 210512 64.900 66.075 64.850 65.650 +0.800 53 64 +20  
Oct21 210512 64.575 65.650 64.575 65.275 +0.775 3 37 +1  
Nov21 210512 65.000 65.000 64.875 64.875 +0.800 1 60 +0  
Dec21 210512 63.750 64.850 63.375 64.450 +0.800 106 320 +21  
Jan22 210512 63.025 64.000 63.025 64.000 +0.775 25 39 +15  
Feb22 210512 63.700 63.700 63.575 63.575 +0.775 0 10 +0  
Mar22 210512 62.475 63.500 62.475 63.175 +0.775 3 16 +0  
Total Volume and Open Interest 18,159 3,738 +209  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210512 204.18 208.10 203.11 206.95 +2.78 82,851 101,800 -12,797 Hover/Click
Jul21 210512 204.25 207.77 202.98 206.52 +2.56 55,029 69,579 +3,404 Hover/Click
Aug21 210512 203.96 207.78 203.03 206.55 +2.53 20,006 26,531 +1,398 Hover/Click
Sep21 210512 205.00 207.95 203.50 206.77 +2.48 14,822 39,887 +1,028 Hover/Click
Oct21 210512 204.23 207.91 203.74 206.90 +2.42 7,171 17,374 +812 Hover/Click
Nov21 210512 204.09 207.99 204.09 207.00 +2.36 5,584 14,561 -16 Hover/Click
Dec21 210512 204.40 208.10 203.56 206.94 +2.29 18,191 65,734 +138 Hover/Click
Jan22 210512 204.69 207.99 204.69 206.89 +2.20 2,651 16,213 +311 Hover/Click
Feb22 210512 205.71 207.25 204.90 206.45 +2.12 835 3,886 +70 Hover/Click
Mar22 210512 204.47 206.58 204.10 205.54 +2.03 739 5,467 +33 Hover/Click
Apr22 210512 202.52 205.01 202.26 204.20 +1.92 511 2,393 -32 Hover/Click
May22 210512 203.11 204.44 203.11 203.41 +1.80 310 1,611 +70 Hover/Click
Jun22 210512 202.29 203.84 200.11 202.80 +1.68 4,329 13,048 +836 Hover/Click
Jul22 210512 202.60 202.68 202.60 202.68 +1.60 97 1,120 -3 Hover/Click
Total Volume and Open Interest 213,665 401,466 -4,828  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210512 213.39 218.27 212.23 216.10 +2.11 111,012 112,296 -925 Hover/Click
Jul21 210512 213.03 217.46 211.93 215.55 +2.07 104,883 92,755 +9,955 Hover/Click
Aug21 210512 211.38 215.55 210.50 213.85 +2.05 36,051 39,247 +1,534 Hover/Click
Sep21 210512 208.61 212.61 207.90 211.07 +2.01 22,090 38,535 -143 Hover/Click
Oct21 210512 196.10 199.73 195.44 198.43 +1.97 7,229 24,045 +412 Hover/Click
Nov21 210512 192.78 195.72 192.16 194.63 +1.93 3,726 14,939 +889 Hover/Click
Dec21 210512 189.58 193.00 188.87 191.67 +1.89 6,900 39,186 +347 Hover/Click
Jan22 210512 189.22 191.65 189.22 190.46 +1.82 1,566 6,576 +49 Hover/Click
Feb22 210512 189.81 191.30 189.50 190.30 +1.78 675 1,824 +196 Hover/Click
Mar22 210512 191.82 191.90 190.94 190.94 +1.65 871 4,155 +187 Hover/Click
Total Volume and Open Interest 296,715 381,810 +12,652  
e-miNY RBOB Gasoline(NYM)
Jun21 210512 216.10 216.10 216.10 216.10 +2.11 1 2 +0  
Jul21 210512 215.55 215.55 215.55 215.55 +2.07        
Aug21 210512 213.85 213.85 213.85 213.85 +2.05        
Sep21 210512 211.07 211.07 211.07 211.07 +2.01        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210512 2.953 2.988 2.926 2.969 +0.014 92,283 179,272 -11,430 Hover/Click
Jul21 210512 2.998 3.034 2.971 3.018 +0.019 51,267 228,373 +7,207 Hover/Click
Aug21 210512 3.007 3.042 2.982 3.026 +0.019 21,951 71,779 -1,183 Hover/Click
Sep21 210512 2.993 3.029 2.972 3.014 +0.020 18,490 108,066 -211 Hover/Click
Oct21 210512 3.010 3.045 2.985 3.030 +0.019 18,799 128,937 -105 Hover/Click
Nov21 210512 3.070 3.104 3.047 3.089 +0.016 12,231 71,241 +1,081 Hover/Click
Dec21 210512 3.191 3.221 3.169 3.206 +0.012 8,163 45,457 +375 Hover/Click
Jan22 210512 3.271 3.300 3.249 3.287 +0.012 13,159 79,205 +840 Hover/Click
Feb22 210512 3.190 3.223 3.176 3.211 +0.009 5,953 26,494 +2,849 Hover/Click
Mar22 210512 2.995 3.014 2.978 3.006 +0.004 10,078 54,602 +3,422 Hover/Click
Apr22 210512 2.610 2.613 2.594 2.606 -0.004 5,635 53,989 -113 Hover/Click
May22 210512 2.555 2.557 2.541 2.551 -0.005 2,368 31,266 +638 Hover/Click
Jun22 210512 2.583 2.588 2.572 2.581 -0.005 2,263 18,779 +802 Hover/Click
Jul22 210512 2.609 2.621 2.607 2.617 -0.003 706 10,894 +238 Hover/Click
Aug22 210512 2.615 2.627 2.612 2.622 -0.002 189 9,188 -47 Hover/Click
Sep22 210512 2.599 2.612 2.596 2.606 -0.001 239 9,623 -33 Hover/Click
Total Volume and Open Interest 264,797 1,209,695 +4,447  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210512 68.78 69.90 68.18 69.32 +0.77 265,604 543,161 -35,115 Hover/Click
Aug21 210512 68.58 69.67 68.02 69.14 +0.77 161,133 307,518 +17,095 Hover/Click
Sep21 210512 68.24 69.31 67.71 68.80 +0.76 114,391 205,611 +6,840 Hover/Click
Oct21 210512 67.82 68.90 67.38 68.43 +0.75 50,174 117,466 -870 Hover/Click
Nov21 210512 67.47 68.51 67.00 68.07 +0.74 28,755 96,705 -114 Hover/Click
Dec21 210512 67.15 68.12 66.61 67.68 +0.73 74,962 265,303 -174 Hover/Click
Jan22 210512 66.80 67.75 66.32 67.32 +0.71 6,525 72,957 +242 Hover/Click
Feb22 210512 66.51 67.41 65.95 66.98 +0.70 4,344 55,417 -131 Hover/Click
Mar22 210512 66.20 67.09 65.70 66.68 +0.70 6,390 72,472 +331 Hover/Click
Apr22 210512 66.74 66.74 66.01 66.40 +0.69 1,256 29,622 +217 Hover/Click
May22 210512 66.12 66.12 66.12 66.12 +0.68 667 32,954 -10 Hover/Click
Jun22 210512 65.38 66.24 64.88 65.85 +0.67 14,955 133,617 +1,651 Hover/Click
Jul22 210512 65.60 65.60 65.60 65.60 +0.67 352 30,805 +192 Hover/Click
Aug22 210512 65.33 65.33 65.33 65.33 +0.67 137 24,796 +4 Hover/Click
Total Volume and Open Interest 761,830 2,465,487 -7,141  
Gas Oil(ICE) Weekly Monthly
May21 210512 559.00 563.75 556.25 556.25 unch 50,750 32,274 -16,291 Hover/Click
Jun21 210512 562.25 571.00 558.00 569.00 +11.50 135,913 225,784 +932 Hover/Click
Jul21 210512 563.50 572.25 559.00 570.25 +11.50 52,222 136,390 +3,880 Hover/Click
Aug21 210512 564.50 573.00 561.00 571.50 +11.50 15,348 65,740 +625 Hover/Click
Sep21 210512 565.25 573.75 562.00 572.25 +11.25 15,538 73,912 +438 Hover/Click
Oct21 210512 566.75 574.75 563.25 573.25 +11.25 7,838 87,602 +658 Hover/Click
Nov21 210512 564.25 573.00 561.75 571.75 +11.00 4,046 49,861 +131 Hover/Click
Dec21 210512 562.50 570.00 558.25 568.75 +10.50 24,474 156,316 +124 Hover/Click
Jan22 210512 560.75 569.00 559.00 568.00 +10.00 2,273 32,887 +81 Hover/Click
Feb22 210512 561.50 568.25 558.25 567.25 +9.75 807 11,298 -55 Hover/Click
Total Volume and Open Interest 320,322 1,023,821 -7,940  
Ethanol(CBOT)
Jun21 210512 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210512 2.340 2.340 2.340 2.340 unch        
Aug21 210512 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210512 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210512 2.247 2.247 2.247 2.247 unch        
Nov21 210512 2.247 2.247 2.247 2.247 unch        
Dec21 210512 2.247 2.247 2.247 2.247 unch        
Jan22 210512 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210512 65.50 66.62 64.97 66.08 +0.80 26,914 47,798 -4,152 Hover/Click
Jul21 210512 65.52 66.63 65.06 66.10 +0.80 45,847 59,674 -3,547 Hover/Click
Aug21 210512 65.50 66.46 64.95 65.95 +0.80 36,800 38,909 -784 Hover/Click
Sep21 210512 64.92 66.14 64.77 65.65 +0.79 29,479 38,431 -1,309 Hover/Click
Oct21 210512 64.51 65.73 64.51 65.28 +0.79 12,101 15,939 -428 Hover/Click
Nov21 210512 64.43 65.29 64.43 64.87 +0.79 2,562 14,454 +395 Hover/Click
Dec21 210512 63.95 64.83 63.65 64.45 +0.79 11,309 104,755 +251 Hover/Click
Jan22 210512 63.24 64.37 63.24 64.01 +0.78 916 13,193 +71 Hover/Click
Feb22 210512 63.44 63.73 63.18 63.58 +0.77 662 7,028 +12 Hover/Click
Mar22 210512 63.48 63.48 63.10 63.17 +0.76 708 14,325 -44 Hover/Click
Apr22 210512 62.90 62.90 62.79 62.79 +0.76 168 4,680 +86 Hover/Click
May22 210512 62.44 62.44 62.44 62.44 +0.79 157 4,068 +12 Hover/Click
Jun22 210512 62.12 62.12 62.12 62.12 +0.79 2,891 34,936 +501 Hover/Click
Jul22 210512 61.76 61.76 61.76 61.76 +0.79 18 2,112 -4 Hover/Click
Aug22 210512 61.42 61.42 61.42 61.42 +0.79 20 3,107 +7 Hover/Click
Sep22 210512 61.10 61.10 61.10 61.10 +0.78 148 6,713 +23 Hover/Click
Total Volume and Open Interest 175,476 545,940 -7,730  
US Dollar Index(ICE) Weekly Monthly
Jun21 210512 90.185 90.790 90.130 90.685 +0.560 27,532 39,829 +2,825 Hover/Click
Sep21 210512 90.260 90.820 90.135 90.670 +0.560 349 1,058 +67 Hover/Click
Dec21 210512 90.120 90.685 90.120 90.645 +0.565 15 243 +0 Hover/Click
Total Volume and Open Interest 27,896 41,130 +2,892  
Australian Dollar(CME) Weekly Monthly
Jun21 210512 78.43 78.45 77.20 77.34 -1.10 90,015 142,854 +224 Hover/Click
Sep21 210512 78.42 78.42 77.23 77.37 -1.10 72 748 -13 Hover/Click
Dec21 210512 78.52 78.52 77.27 77.39 -1.10 36 110 -6 Hover/Click
Total Volume and Open Interest 90,339 144,009 +117  
British Pound(CME) Weekly Monthly
Jun21 210512 141.48 141.54 140.50 140.61 -0.97 128,633 169,008 +5,637 Hover/Click
Sep21 210512 141.22 141.56 140.54 140.64 -0.97 108 1,282 -5 Hover/Click
Dec21 210512 140.94 141.59 140.59 140.67 -0.97 5 1,881 +1 Hover/Click
Total Volume and Open Interest 129,063 173,214 +5,676  
Canadian Dollar(CME) Weekly Monthly
Jun21 210512 82.67 83.02 82.39 82.61 -0.11 68,273 195,450 +1,190 Hover/Click
Sep21 210512 82.64 83.02 82.40 82.61 -0.11 821 3,835 +496 Hover/Click
Dec21 210512 82.84 83.01 82.44 82.61 -0.12 105 2,878 +71 Hover/Click
Mar22 210512 82.71 82.97 82.47 82.63 -0.12 64 229 +64 Hover/Click
Total Volume and Open Interest 69,296 203,099 +1,808  
Japanese Yen(CME) Weekly Monthly
Jun21 210512 92.09 92.10 91.17 91.27 -0.79 97,013 148,407 +202 Hover/Click
Sep21 210512 91.98 92.16 91.24 91.34 -0.79 47 1,317 -10 Hover/Click
Dec21 210512 91.43 91.43 91.37 91.43 -0.79 0 192 +0 Hover/Click
Total Volume and Open Interest 97,337 151,383 +177  
Swiss Franc(CME) Weekly Monthly
Jun21 210512 110.77 110.83 110.04 110.21 -0.58 20,047 40,630 +339 Hover/Click
Sep21 210512 110.82 111.07 110.32 110.47 -0.59 47 327 +16 Hover/Click
Dec21 210512 110.74 110.74 110.61 110.74 -0.60 0 45 +0 Hover/Click
Total Volume and Open Interest 20,094 41,015 +355  
EuroFX(CME) Weekly Monthly
Jun21 210512 121.58 121.60 120.71 120.88 -0.72 151,684 685,735 -942 Hover/Click
Sep21 210512 121.79 121.82 120.95 121.10 -0.73 495 7,211 +58 Hover/Click
Dec21 210512 121.78 122.02 121.17 121.32 -0.73 64 1,940 +22 Hover/Click
Total Volume and Open Interest 154,864 698,979 -415  
Mexican Peso(CME) Weekly Monthly
Jun21 210512 500.00 500.00 493.50 495.75 -3.00 32,904 140,669 -1,634 Hover/Click
Sep21 210512 490.25 494.75 488.63 490.50 -3.00 110 1,731 +108 Hover/Click
Total Volume and Open Interest 33,014 142,446 -1,526  
Brazilian Real(CME) Weekly Monthly
Jun21 210512 191.10 191.60 187.75 189.05 -2.05 7,526 41,172 +2,780 Hover/Click
Jul21 210512 189.60 191.10 187.35 188.55 -2.05 136 809 +32  
Aug21 210512 190.00 190.90 186.95 187.95 -2.00 1 3 +1  
Sep21 210512 187.35 187.35 186.30 187.35 -1.95       Hover/Click
Total Volume and Open Interest 7,663 41,984 +2,813  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210512 156~310 157~090 155~160 155~190 -1~110 371,063 1,187,600 +5,443 Hover/Click
Sep21 210512 155~110 155~220 153~300 154~010 -1~100 479 2,877 +162 Hover/Click
Dec21 210512 154~010 154~010 154~010 154~010 -1~100 1 1 +1 Hover/Click
Total Volume and Open Interest 371,543 1,190,478 +5,606  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210512 132~145 132~180 131~280 131~295 -0~170 1,410,630 4,248,642 +28,220 Hover/Click
Sep21 210512 131~200 131~220 131~000 131~010 -0~180 12,273 52,813 +2,623 Hover/Click
Dec21 210512 130~100 130~100 130~100 130~100 -0~180 0 9 +0 Hover/Click
Total Volume and Open Interest 1,422,903 4,301,464 +30,843  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210512 124~082 124~094 123~290 123~310 -0~092 753,415 3,415,292 +20,527 Hover/Click
Sep21 210512 123~224 123~234 123~104 123~120 -0~102 4,257 28,127 +2,706 Hover/Click
Dec21 210512 123~072 123~072 123~072 123~072 -0~102       Hover/Click
Total Volume and Open Interest 757,672 3,443,419 +23,233  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210512 110~124 110~127 110~114 110~120 -0~004 234,920 2,296,757 +16,464 Hover/Click
Sep21 210512 110~096 110~096 110~086 110~091 -0~006 784 855 +416 Hover/Click
Dec21 210512 110~091 110~091 110~091 110~091 -0~006       Hover/Click
Total Volume and Open Interest 235,704 2,297,612 +16,880  
Eurodollars(CME) Weekly Monthly
Jun21 210512 99.835 99.840 99.830 99.835 +0.005 102,187 1,364,660 -213  
Sep21 210512 99.825 99.830 99.820 99.825 +0.005 63,934 813,596 -10,972  
Dec21 210512 99.775 99.785 99.770 99.775 unch 105,230 837,330 -4,701  
Mar22 210512 99.795 99.805 99.780 99.790 -0.005 93,009 827,928 -3,756  
Jun22 210512 99.760 99.765 99.730 99.745 -0.015 80,115 829,506 +6,506  
Sep22 210512 99.705 99.710 99.660 99.680 -0.025 108,403 748,170 -5,801  
Dec22 210512 99.605 99.615 99.545 99.565 -0.045 162,544 904,590 -18,342  
Mar23 210512 99.540 99.550 99.460 99.485 -0.055 113,493 1,167,045 -2,544  
Jun23 210512 99.425 99.430 99.325 99.350 -0.070 146,953 985,313 +7,940  
Sep23 210512 99.210 99.215 99.100 99.120 -0.085 79,458 698,531 +1,366  
Dec23 210512 99.060 99.065 98.945 98.965 -0.090 96,462 803,927 -5,656  
Mar24 210512 98.905 98.910 98.785 98.805 -0.095 71,280 323,983 +5,174  
Jun24 210512 98.745 98.750 98.625 98.645 -0.095 65,370 315,673 +1,491  
Sep24 210512 98.585 98.595 98.465 98.480 -0.100 49,880 402,706 +9,041  
Dec24 210512 98.445 98.455 98.330 98.340 -0.100 91,100 313,592 +9,397  
Mar25 210512 98.340 98.340 98.220 98.225 -0.105 32,945 154,689 +4,328  
Jun25 210512 98.220 98.230 98.110 98.110 -0.110 30,295 122,465 -315  
Sep25 210512 98.125 98.130 98.015 98.015 -0.105 18,431 165,545 +392  
Total Volume and Open Interest 1,590,602 12,271,551 +3,890  
Ultra T-Bond(CBOT)
Jun21 210512 184~11 185~03 181~27 182~01 -2~08 188,302 1,130,201 -3,424  
Sep21 210512 183~02 183~11 180~09 180~12 -2~08 1 3,148 +1  
Dec21 210512 180~12 180~12 180~12 180~12 -2~08        
Total Volume and Open Interest 188,303 1,133,349 -3,423  
Ultra 10-Yr T-Note(CBOT)
Jun21 210512 145~255 146~000 144~260 144~285 -0~290 268,471 1,567,577 +2,424  
Sep21 210512 143~210 144~135 143~095 143~110 -0~305 41 8,003 +27  
Dec21 210512 143~110 143~110 143~110 143~110 -0~305        
Total Volume and Open Interest 268,512 1,575,580 +2,451  
30 Day Federal Funds(CBOT)
May21 210512 99.938 99.938 99.938 99.938 unch 4,882 167,619 +1,201  
Jun21 210512 99.925 99.925 99.925 99.925 unch 1,503 107,162 +783  
Jul21 210512 99.920 99.920 99.920 99.920 unch 3,880 149,542 -439  
Aug21 210512 99.920 99.920 99.920 99.920 unch 392 68,718 +123  
Sep21 210512 99.915 99.920 99.915 99.920 unch 243 59,547 +73  
Oct21 210512 99.920 99.920 99.915 99.920 unch 688 62,272 -101  
Total Volume and Open Interest 21,868 1,036,810 +1,962  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210512 151.43 151.45 151.35 151.40 -0.03 1,041 13,251 +225 Hover/Click
Sep21 210512 151.35 151.35 151.35 151.35 -0.03       Hover/Click
Dec21 210512 151.35 151.35 151.35 151.35 -0.03       Hover/Click
Total Volume and Open Interest 1,041 13,251 +225  
Euro-Buxl(EUREX)
Jun21 210512 199.70 200.70 198.16 198.40 -1.38 69,223 309,423 -3,835  
Sep21 210512 198.44 198.94 196.58 196.76 -1.38 2,155 9,568 +2,085  
Dec21 210512 195.40 195.40 195.40 195.40 -1.38        
Total Volume and Open Interest 71,378 318,991 -1,750  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210512 169.42 169.77 168.83 168.94 -0.51 561,907 1,584,435 -97,350 Hover/Click
Sep21 210512 171.07 171.29 170.34 170.44 -0.56 3,017 61,146 +1,878 Hover/Click
Dec21 210512 167.84 167.84 167.84 167.84 -0.51 1 6 +1 Hover/Click
Total Volume and Open Interest 564,925 1,645,587 -95,471  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210512 134.56 134.68 134.37 134.41 -0.16 385,457 1,279,850 -11,259 Hover/Click
Sep21 210512 133.83 133.94 133.68 133.68 -0.17 1,606 5,048 +598 Hover/Click
Dec21 210512 134.71 134.71 134.71 134.71 -0.16       Hover/Click
Total Volume and Open Interest 387,063 1,284,898 -10,661  
Euro-Schatz(EUREX)
Jun21 210512 112.04 112.06 112.01 112.02 -0.03 157,158 1,499,281 -43,403  
Sep21 210512 112.14 112.14 112.14 112.14 -0.03 353 2,692 +1  
Dec21 210512 112.77 112.77 112.77 112.77 -0.03        
Total Volume and Open Interest 157,511 1,501,973 -43,402  
3-Mth Euribor(EUREX)
Jun21 210512 100.535 100.535 100.535 100.535 unch 150 1,223 -50  
Sep21 210512 100.530 100.530 100.530 100.530 unch 100 1,541 +100  
Dec21 210512 100.525 100.525 100.525 100.525 unch 100 791 +100  
Total Volume and Open Interest 350 4,685 +150  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210512 127~27 128~02 127~05 127~07 -0~18 180,803 683,307 +2,483 Hover/Click
Sep21 210512 126~30 126~30 126~06 126~06 -0~18 265 7,177 +25 Hover/Click
Total Volume and Open Interest 181,068 690,484 +2,508  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210512 99.92 99.92 99.92 99.92 unch 5,932 593,899 -69  
Sep21 210512 99.91 99.92 99.91 99.91 unch 7,649 553,187 -2,523  
Dec21 210512 99.88 99.88 99.86 99.87 -0.00 17,546 482,607 -1,562  
Mar22 210512 99.79 99.79 99.76 99.76 -0.02 12,210 564,190 +1,501  
Jun22 210512 99.75 99.75 99.71 99.71 -0.03 20,925 510,279 +2,674  
Sep22 210512 99.69 99.70 99.65 99.66 -0.03 17,456 312,816 +802  
Total Volume and Open Interest 266,347 4,742,328 -9,053  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210512 100.530 100.535 100.530 100.530 unch 17,166 346,844 +2,757  
Sep21 210512 100.530 100.535 100.525 100.530 unch 17,632 344,036 -418  
Dec21 210512 100.525 100.530 100.520 100.525 unch 31,723 394,362 +2,090  
Total Volume and Open Interest 443,967 3,909,059 +21,909  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210512 99.95 99.96 99.95 99.96 unch 2,122 135,721 +1,647  
Sep21 210512 99.94 99.94 99.93 99.94 unch 579 135,869 +230  
Dec21 210512 99.92 99.92 99.91 99.92 unch 4,036 170,404 +968  
Mar22 210512 99.89 99.90 99.89 99.90 unch 2,648 164,783 +78  
Jun22 210512 99.86 99.87 99.85 99.87 unch 1,149 126,347 +3  
Sep22 210512 99.80 99.81 99.79 99.81 unch 2,420 77,645 -173  
Dec22 210512 99.72 99.72 99.71 99.72 unch 4,482 65,611 +790  
Mar23 210512 99.63 99.64 99.62 99.64 unch 2,404 45,427 +1,000  
Jun23 210512 99.51 99.52 99.50 99.52 unch 10 2,464 -1  
Sep23 210512 99.36 99.38 99.34 99.38 -0.01 0 951 +0  
Total Volume and Open Interest 19,850 926,244 +4,542  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210512 98.33 98.33 98.26 98.28 -0.05 193,460 1,416,676 +4,312  
Sep21 210512 98.20 98.20 98.20 98.20 -0.05 0 1 +0  
Total Volume and Open Interest 193,460 1,416,677 +4,312  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210512 99.76 99.76 99.75 99.75 -0.01 72,194 869,229 +7,767  
Sep21 210512 99.58 99.58 99.58 99.58 -0.02 0 1 +0  
Total Volume and Open Interest 72,194 869,230 +7,767  
Gold(CMX) Weekly Monthly
Jun21 210512 1838.2 1844.7 1813.0 1822.8 -13.3 269,707 350,502 -14,450 Hover/Click
Aug21 210512 1840.2 1846.5 1815.0 1824.8 -13.3 64,966 108,243 +30,313 Hover/Click
Oct21 210512 1838.5 1846.8 1816.8 1826.4 -13.3 1,202 13,856 +178 Hover/Click
Dec21 210512 1843.0 1850.0 1818.8 1828.5 -13.3 5,433 32,452 +705 Hover/Click
Feb22 210512 1842.4 1842.7 1822.0 1830.5 -13.3 1,721 6,369 +443 Hover/Click
Apr22 210512 1832.4 1832.4 1832.4 1832.4 -13.3 88 588 +24 Hover/Click
Jun22 210512 1835.8 1835.8 1834.3 1834.3 -13.3 31 446 +11 Hover/Click
Aug22 210512 1829.0 1835.8 1829.0 1835.8 -13.3 3 6 +0 Hover/Click
Oct22 210512 1837.7 1837.7 1837.7 1837.7 -13.3 1 1 +0 Hover/Click
Dec22 210512 1849.0 1849.0 1836.8 1839.2 -13.3 43 411 +3 Hover/Click
Feb23 210512 1842.2 1842.2 1842.2 1842.2 -13.3       Hover/Click
Total Volume and Open Interest 343,490 513,534 +17,289  
Silver(CMX) Weekly Monthly
May21 210512 2746.0 2764.0 2723.1 2723.1 -42.6 247 902 -122 Hover/Click
Jul21 210512 2776.0 2783.0 2703.0 2724.4 -42.3 65,165 145,481 -397 Hover/Click
Sep21 210512 2777.5 2783.0 2705.0 2726.7 -42.3 2,935 13,723 +60 Hover/Click
Dec21 210512 2778.0 2785.5 2709.0 2730.1 -42.3 1,822 11,645 +43 Hover/Click
Mar22 210512 2759.5 2784.0 2719.5 2734.3 -42.2 358 2,035 +75 Hover/Click
May22 210512 2735.5 2735.5 2735.5 2735.5 -42.2 3 158 -2 Hover/Click
Jul22 210512 2752.5 2753.0 2739.5 2739.5 -42.2 0 68 +0 Hover/Click
Total Volume and Open Interest 71,815 176,776 -269  
Platinum(NYMEX) Weekly Monthly
Jul21 210512 1241.4 1250.8 1213.1 1225.9 -15.3 12,526 62,894 +350 Hover/Click
Oct21 210512 1243.2 1251.0 1216.9 1229.2 -15.6 225 2,958 +40 Hover/Click
Jan22 210512 1242.7 1243.1 1221.0 1232.6 -15.6 10 720 +4 Hover/Click
Apr22 210512 1235.8 1235.8 1235.8 1235.8 -15.6 0 58 +0 Hover/Click
Total Volume and Open Interest 12,793 66,673 +393  
Palladium(NYMEX) Weekly Monthly
Jun21 210512 2943.00 2960.00 2845.00 2849.00 -77.20 2,774 8,520 -672 Hover/Click
Sep21 210512 2951.00 2965.00 2853.50 2855.80 -77.00 1,217 3,641 +812 Hover/Click
Dec21 210512 2854.80 2854.80 2854.80 2854.80 -77.30 0 17 +0 Hover/Click
Total Volume and Open Interest 3,991 12,178 +140  
Copper(CMX) Weekly Monthly
May21 210512 483.25 483.50 472.70 475.25 -2.60 1,083 2,895 -369 Hover/Click
Jul21 210512 480.00 482.45 470.60 473.60 -2.60 160,246 165,927 -4,493 Hover/Click
Sep21 210512 479.80 482.50 470.85 473.75 -2.65 10,087 41,689 -97 Hover/Click
Dec21 210512 478.40 482.00 471.00 473.30 -2.65 6,279 30,599 +534 Hover/Click
Mar22 210512 479.40 481.10 470.45 472.65 -2.65 1,237 8,844 +517 Hover/Click
Total Volume and Open Interest 181,323 259,552 -3,821  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210512 34143 34227 33461 33508 -675 188,758 104,293 +5,867 Hover/Click
Sep21 210512 34040 34111 33361 33398 -673 283 1,487 +34 Hover/Click
Dec21 210512 33331 33331 33309 33331 -664 1 4 +1 Hover/Click
Mar22 210512 33219 33219 33219 33219 -662       Hover/Click
Total Volume and Open Interest 189,042 105,784 +5,902  
S & P 500(CME) Weekly Monthly
Jun21 210512 4116.50 4149.50 4052.25 4058.75 -87.50 3,008 37,567 -42  
Sep21 210512 4048.75 4048.75 4048.75 4048.75 -87.50        
Dec21 210512 4039.25 4039.25 4039.25 4039.25 -87.75        
Mar22 210512 753.60 753.60 753.60 753.60 -87.40        
Total Volume and Open Interest 3,008 37,641 -42  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210512 4140.00 4150.50 4051.00 4058.75 -87.50 1,662,210 2,596,737 -18,092 Hover/Click
Sep21 210512 4131.50 4140.00 4041.50 4048.75 -87.50 2,747 25,546 +1,568 Hover/Click
Dec21 210512 4122.00 4130.75 4032.25 4039.25 -87.75 1,553 45,496 +411 Hover/Click
Mar22 210512 4080.00 4080.00 4030.50 4030.50 -87.25 0 1,025 +0 Hover/Click
Total Volume and Open Interest 1,666,510 2,683,526 -16,113  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210512 13321.25 13351.75 12959.75 12998.50 -347.50 603,725 231,289 +1,963 Hover/Click
Sep21 210512 13310.00 13338.50 12950.00 12987.00 -347.25 1,559 2,464 +412 Hover/Click
Dec21 210512 13200.00 13240.00 12944.75 12975.25 -347.00 19 35 -11 Hover/Click
Total Volume and Open Interest 605,303 233,789 +2,364  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210512 2708.20 2713.50 2619.70 2624.70 -84.00 11,189 44,552 -121 Hover/Click
Sep21 210512 2620.40 2620.40 2618.30 2620.40 -84.00 0 28 +0 Hover/Click
Dec21 210512 2641.70 2641.70 2641.70 2641.70 -84.00       Hover/Click
Total Volume and Open Interest 11,189 44,580 -121  
Volatility Index(CBOE)
May21 210512 21.70 27.15 21.20 25.97 +4.73 92,829 95,539 -19,201  
Jun21 210512 22.96 27.20 22.68 26.43 +3.58 62,431 153,778 +12,313  
Jul21 210512 24.13 27.02 23.85 26.55 +2.58 17,246 55,596 +2,040  
Aug21 210512 24.47 26.87 24.30 26.52 +2.17 7,996 26,177 -550  
Total Volume and Open Interest 189,252 365,239 -4,749  
S & P 600(CME)
Jun21 210512 1295.00 1295.00 1295.00 1295.00 -42.60        
Sep21 210512 1295.80 1295.80 1295.80 1295.80 -42.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210512 2199.00 2207.90 2124.20 2131.50 -71.80 182,600 447,859 -1,246 Hover/Click
Sep21 210512 2193.60 2203.80 2121.60 2128.00 -71.80 91 779 +8 Hover/Click
Dec21 210512 2125.10 2125.10 2125.10 2125.10 -70.80       Hover/Click
Total Volume and Open Interest 182,691 448,638 -1,238  
Nikkei 225(CME)
Jun21 210512 28585 28850 27665 27750 -875 4,051 15,689 +282  
Sep21 210512 28125 28825 27675 27740 -870 20 22 -6  
Total Volume and Open Interest 4,071 15,711 +276  
Nikkei 225(SGX) Weekly Monthly
Jun21 210512 28705 28840 27875 28205 -485 48,910 118,315 +754  
Sep21 210512 28305 28355 27920 28170 -485 2 917 +1  
Dec21 210512 28005 28005 28005 28005 -490 0 10,607 +0  
Total Volume and Open Interest 49,065 149,438 +770  
Nikkei 225 Mini(JPX)
Jun21 210512 28600 28845 27875 28140 -550 393,067 380,018 +7,058  
Sep21 210512 28575 28790 27830 28090 -550 11,819 11,288 +451  
Dec21 210512 28390 28585 27630 27890 -550 590 2,513 -173  
Total Volume and Open Interest 426,895 485,984 +18,611  
Nikkei 225(JPX)
Jun21 210512 28600 28840 27880 28140 -550 25,725 216,226 +1,144  
Sep21 210512 28550 28800 27830 28090 -550 152 4,946 +14  
Dec21 210512 28000 28000 27610 27890 -550 12 43,781 +199  
Total Volume and Open Interest 25,904 304,398 +1,875  
Nikkei 225(CME) Yen
Jun21 210512 28570 28840 27655 27745 -870 26,437 38,609 -1,009  
Sep21 210512 28465 28780 27635 27695 -865 4 214 +2  
Dec21 210512 27520 27520 27520 27520 -820        
Total Volume and Open Interest 26,441 38,823 -1,007  
Nikkei 225(CME) e-Mini Yen
Jun21 210512 27750 27750 27750 27750 -870        
Sep21 210512 27700 27700 27700 27700 -860        
Dec21 210512 27520 27520 27520 27520 -820        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210512 6208.5 6287.5 6202.5 6267.5 +12.5 54,464 310,266 -635  
Jun21 210512 6192.0 6256.0 6192.0 6238.0 +12.5 2,487 15,741 -28  
Jul21 210512 6224.5 6224.5 6224.5 6224.5 +12.5        
Sep21 210512 6216.5 6216.5 6216.5 6216.5 +12.5 0 4 +0  
Dec21 210512 6192.0 6192.0 6192.0 6192.0 +12.5 0 28,501 +0  
Mar22 210512 6177.0 6177.0 6177.0 6177.0 +13.5        
Total Volume and Open Interest 56,951 364,016 -663  
Hang Seng Index(HKFE) Weekly Monthly
May21 210512 27816 28075 27623 28016 +207 113,232 98,388 +2,529  
Jun21 210512 27695 27920 27495 27863 +198 792 5,474 +45  
Total Volume and Open Interest 114,089 109,769 +2,565  
DAX(EUREX) Weekly Monthly
Jun21 210512 15126.0 15226.0 14995.0 15156.0 +67.0 47,243 79,224 -2,962  
Sep21 210512 15048.0 15180.0 15017.0 15134.0 +67.0 33 197 -12  
Dec21 210512 15111.0 15111.0 15111.0 15111.0 +67.0 22 56 -2  
Total Volume and Open Interest 47,298 79,477 -2,976  
Mini-DAX(EUREX)
Jun21 210512 15122.0 15225.0 14996.0 15156.0 +67.0 42,289 19,031 -1,456  
Sep21 210512 14984.0 15192.0 14984.0 15134.0 +67.0 40 293 -16  
Dec21 210512 15101.0 15170.0 15080.0 15111.0 +67.0 1 15 +0  
Total Volume and Open Interest 42,330 19,339 -1,472  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210512 3934 3950 3893 3936 +14 579,602 3,141,450 -36,250  
Sep21 210512 3890 3930 3890 3920 +14 609 7,505 +186  
Dec21 210512 3874 3898 3874 3898 +14 2 49,211 +2  
Total Volume and Open Interest 580,213 3,210,768 -36,062  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210512 10946 11053 10930 11031 +76 30,022 168,214 +3,214  
Sep21 210512 10960 11009 10950 11000 +76 3,103 3,927 +3,097  
Dec21 210512 10978 10978 10978 10978 +76 15 117 +14  
Total Volume and Open Interest 33,140 172,258 +6,325  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210512 6949.00 7002.50 6868.50 6983.50 +71.50 81,432 616,570 +759  
Sep21 210512 6873.00 6913.00 6873.00 6913.00 +72.00 2,530 5,290 +1,004  
Dec21 210512 6883.50 6883.50 6883.50 6883.50 +72.00 2 14 +0  
Total Volume and Open Interest 83,965 621,877 +1,764  
SPI 200(SFE) Weekly Monthly
Jun21 210512 7060.0 7072.0 6970.0 7021.0 -44.0 39,663 247,680 +2,065  
Sep21 210512 6933.0 6972.0 6906.0 6929.0 -44.0 25 84 +23  
Dec21 210512 6901.0 6901.0 6901.0 6901.0 -44.0 0 145 +0  
Total Volume and Open Interest 39,791 248,269 +2,124  
FTSE MIB(ISE)
Jun21 210512 24110.00 24330.00 24035.00 24260.00 +84.00 16,022 87,146 -329  
Sep21 210512 24010.00 24160.00 23920.00 24105.00 +86.00 46 939 +39  
Dec21 210512 23828.00 23828.00 23828.00 23828.00 +94.00 12 29 +12  
Total Volume and Open Interest 16,080 88,114 -278  
KOSPI 200(KFE)
Jun21 210512 427.85 428.30 417.90 420.50 -7.35 255,252 235,754 +1,831  
Sep21 210512 427.40 427.75 417.75 420.25 -7.25 304 4,988 +239  
Dec21 210512 420.00 420.00 420.00 420.00 -6.15 0 23,441 +0  
Total Volume and Open Interest 255,556 276,348 +2,070  
GSCI(CME) Weekly Monthly
May21 210512 525.75 529.85 524.65 525.65 +1.25 1,826 2,776 -1,817  
Jun21 210512 527.85 530.50 525.50 526.30 +1.25 1,824 2,028 +1,814  
Jul21 210512 517.15 517.15 517.15 517.15 -17.05        
Total Volume and Open Interest 3,650 4,804 -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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!