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 Thu May 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210513 1657.00 1657.00 1598.00 1612.25 -48.25 128 364 -72 Hover/Click
Jul21 210513 1639.75 1645.25 1575.00 1584.00 -58.50 116,837 343,499 -795 Hover/Click
Aug21 210513 1570.75 1575.00 1507.00 1522.25 -50.25 12,937 35,255 +256 Hover/Click
Sep21 210513 1485.50 1486.50 1416.25 1439.75 -46.50 5,644 25,253 +666 Hover/Click
Nov21 210513 1442.00 1443.25 1365.00 1396.50 -47.25 53,531 261,504 +2,238 Hover/Click
Jan22 210513 1438.25 1439.25 1363.75 1395.00 -45.25 5,827 36,070 -6 Hover/Click
Mar22 210513 1397.00 1397.75 1333.00 1362.75 -35.75 5,272 61,082 +1,055 Hover/Click
May22 210513 1382.50 1382.50 1323.75 1352.25 -31.50 1,945 22,263 +192 Hover/Click
Jul22 210513 1373.00 1373.00 1320.50 1349.00 -29.50 1,071 12,568 +119 Hover/Click
Aug22 210513 1337.25 1337.25 1303.25 1326.00 -26.25 1 468 +0 Hover/Click
Sep22 210513 1270.00 1271.75 1250.00 1271.75 -23.00 9 697 +1 Hover/Click
Nov22 210513 1250.00 1252.00 1210.25 1233.00 -19.00 819 9,766 +61 Hover/Click
Jan23 210513 1242.50 1242.50 1226.75 1236.75 -17.75 4 129 +3 Hover/Click
Mar23 210513 1235.25 1235.25 1231.75 1231.75 -15.50 0 54 +0 Hover/Click
Total Volume and Open Interest 204,036 809,326 +3,712  
Soybean Meal(CBOT) Weekly Monthly
May21 210513 448.00 448.00 423.50 423.50 -27.40 26 407 -19 Hover/Click
Jul21 210513 448.90 450.30 420.20 421.40 -27.40 44,910 198,605 +1,888 Hover/Click
Aug21 210513 441.50 442.80 415.00 416.70 -25.30 9,479 38,881 +891 Hover/Click
Sep21 210513 433.00 434.00 408.40 411.00 -22.80 6,192 30,415 +1,217 Hover/Click
Oct21 210513 423.50 423.60 398.50 403.50 -20.20 3,412 27,147 +671 Hover/Click
Dec21 210513 422.30 422.80 397.30 402.60 -19.80 13,771 77,524 +1,785 Hover/Click
Jan22 210513 418.10 418.10 393.60 399.00 -19.00 1,326 12,716 -132 Hover/Click
Mar22 210513 404.70 404.70 383.30 388.50 -16.30 2,165 18,763 +545 Hover/Click
May22 210513 397.20 397.20 378.80 384.00 -13.30 821 12,085 +117 Hover/Click
Jul22 210513 390.60 390.60 378.60 383.50 -11.90 329 5,144 -5 Hover/Click
Total Volume and Open Interest 82,690 428,316 +7,042  
Soybean Oil(CBOT) Weekly Monthly
May21 210513 70.85 71.91 68.04 68.04 -0.62 48 150 -10 Hover/Click
Jul21 210513 66.40 66.86 65.05 65.78 -0.62 50,255 176,398 -2,880 Hover/Click
Aug21 210513 63.20 63.68 61.93 62.58 -0.63 12,184 41,665 -15 Hover/Click
Sep21 210513 61.23 61.70 59.95 60.74 -0.58 7,761 43,949 +394 Hover/Click
Oct21 210513 59.91 60.28 58.34 59.39 -0.58 6,241 40,850 +633 Hover/Click
Dec21 210513 59.02 59.32 57.29 58.54 -0.53 19,844 113,262 +1,723 Hover/Click
Jan22 210513 58.04 58.11 56.21 57.59 -0.35 2,790 20,631 +324 Hover/Click
Mar22 210513 56.37 56.62 54.92 56.36 -0.17 3,285 19,654 +82 Hover/Click
May22 210513 55.35 55.65 53.97 55.45 -0.03 1,857 14,709 +253 Hover/Click
Jul22 210513 54.30 55.06 53.43 54.92 +0.01 1,729 10,843 +477 Hover/Click
Total Volume and Open Interest 107,443 493,530 +1,420  
Canola(WCE) Weekly Monthly
May21 210513 909.4 909.4 909.4 909.4 -45.0       Hover/Click
Jul21 210513 885.5 885.5 857.3 857.3 -45.0 10,536 39,016 -2,703 Hover/Click
Nov21 210513 752.1 754.5 717.4 736.9 -17.8 16,725 114,870 -335 Hover/Click
Jan22 210513 742.1 742.1 707.4 727.1 -19.0 3,862 31,662 +692 Hover/Click
Mar22 210513 708.0 715.0 704.0 713.1 -18.6 837 7,070 +329 Hover/Click
Total Volume and Open Interest 32,175 195,375 -1,884  
Corn(CBOT) Weekly Monthly
May21 210513 757.50 776.50 709.75 719.00 -38.50 404 479 -349 Hover/Click
Jul21 210513 712.75 714.00 674.75 674.75 -40.00 180,975 702,779 -2,469 Hover/Click
Sep21 210513 620.00 622.75 581.50 583.00 -38.50 37,648 261,442 +3,860 Hover/Click
Dec21 210513 590.25 592.75 553.00 558.25 -34.75 112,571 532,063 +615 Hover/Click
Mar22 210513 596.50 597.25 558.00 563.75 -34.25 10,090 89,638 +1,768 Hover/Click
May22 210513 598.00 598.75 559.75 565.50 -34.25 4,231 26,769 +669 Hover/Click
Jul22 210513 596.00 596.00 557.00 563.25 -33.75 4,428 48,650 +600 Hover/Click
Sep22 210513 517.00 520.75 483.00 500.75 -22.25 865 9,524 +33 Hover/Click
Dec22 210513 509.50 509.50 473.00 489.25 -22.50 4,229 40,928 +1,084 Hover/Click
Mar23 210513 505.00 505.00 477.50 495.25 -22.25 33 1,618 +25 Hover/Click
Total Volume and Open Interest 355,563 1,717,273 +5,847  
Wheat(CBOT) Weekly Monthly
May21 210513 750.00 756.50 726.50 726.50 -28.25 55 129 -53 Hover/Click
Jul21 210513 733.25 734.25 690.75 701.50 -28.25 64,307 227,488 -2,072 Hover/Click
Sep21 210513 730.25 732.25 690.25 701.25 -27.00 31,976 77,665 -1,899 Hover/Click
Dec21 210513 733.25 734.75 694.25 705.50 -25.75 15,135 70,215 -1,110 Hover/Click
Mar22 210513 737.50 738.25 698.75 710.25 -25.00 3,180 20,996 +348 Hover/Click
May22 210513 723.75 730.50 692.50 703.25 -25.50 962 4,998 +3 Hover/Click
Total Volume and Open Interest 116,910 413,615 -4,469  
Wheat(KCBT) Weekly Monthly
May21 210513 677.50 677.50 652.25 652.25 -30.50 12 11 +3 Hover/Click
Jul21 210513 693.00 693.75 651.00 657.75 -33.00 23,170 131,055 -1,041 Hover/Click
Sep21 210513 696.50 698.00 656.25 663.25 -31.75 12,742 42,063 +417 Hover/Click
Dec21 210513 703.00 704.75 663.50 670.75 -31.25 10,596 43,774 +1,222 Hover/Click
Mar22 210513 709.50 711.75 670.75 678.00 -30.50 1,172 5,351 +429 Hover/Click
May22 210513 708.75 710.50 672.50 679.00 -28.75 183 1,582 -64 Hover/Click
Jul22 210513 678.00 678.00 645.25 651.00 -25.75 109 2,024 +8 Hover/Click
Total Volume and Open Interest 48,009 226,501 +979  
Wheat(MGE) Weekly Monthly
May21 210513 745.50 745.50 745.50 745.50 -2.50 1 0 +0 Hover/Click
Jul21 210513 765.50 765.75 727.75 741.25 -24.25 4,862 34,702 -1,095 Hover/Click
Sep21 210513 770.00 770.50 733.25 746.75 -23.25 3,231 24,185 -85 Hover/Click
Dec21 210513 775.25 775.25 738.25 750.50 -23.75 517 13,775 +35 Hover/Click
Mar22 210513 778.75 778.75 742.50 754.50 -23.25 279 3,468 +99 Hover/Click
May22 210513 780.50 780.50 744.50 756.00 -23.50 29 1,052 -9 Hover/Click
Total Volume and Open Interest 9,002 77,740 -1,048  
Oats(CBOT) Weekly Monthly
May21 210513 363.75 363.75 363.75 363.75 -17.00 1 0 -1 Hover/Click
Jul21 210513 394.25 394.50 369.00 371.75 -17.00 238 4,080 -20 Hover/Click
Sep21 210513 381.75 381.75 367.25 367.25 -16.25 9 43 +3 Hover/Click
Dec21 210513 383.00 383.00 366.75 367.75 -15.50 12 943 +5 Hover/Click
Total Volume and Open Interest 260 5,139 -13  
Rough Rice(CBOT) Weekly Monthly
May21 210513 13.36 13.36 13.36 13.36 -0.37 22 62 -55 Hover/Click
Jul21 210513 14.12 14.12 13.65 13.65 -0.39 305 8,073 +17 Hover/Click
Sep21 210513 13.97 13.97 13.65 13.68 -0.34 64 2,212 -9 Hover/Click
Nov21 210513 14.00 14.00 13.84 13.84 -0.30 1 83 +0 Hover/Click
Total Volume and Open Interest 392 10,431 -47  
Live Cattle(CME) Weekly Monthly
Jun21 210513 118.250 118.680 114.700 115.600 -3.000 36,150 77,439 -8,133 Hover/Click
Aug21 210513 122.080 122.550 118.330 119.400 -2.930 29,848 117,931 +5,739 Hover/Click
Oct21 210513 126.285 126.700 122.550 124.050 -2.500 11,396 58,629 +1,148 Hover/Click
Dec21 210513 129.700 130.325 126.000 127.800 -2.200 6,717 37,053 +804 Hover/Click
Feb22 210513 132.650 133.450 129.075 131.035 -2.000 3,568 17,298 +989 Hover/Click
Apr22 210513 134.100 135.050 130.575 132.450 -2.125 859 6,844 +144 Hover/Click
Total Volume and Open Interest 88,851 317,964 +763  
Feeder Cattle(CME) Weekly Monthly
May21 210513 137.735 139.380 136.035 137.450 +0.700 1,013 3,340 -208 Hover/Click
Aug21 210513 151.700 153.950 148.200 150.500 -0.035 4,195 26,507 +28 Hover/Click
Sep21 210513 153.080 155.250 149.900 151.985 -0.065 1,875 6,005 -146 Hover/Click
Oct21 210513 154.350 156.235 150.935 153.100 -0.250 1,867 4,094 -196 Hover/Click
Nov21 210513 155.185 156.785 152.035 153.950 -0.500 893 3,105 +238 Hover/Click
Jan22 210513 154.330 155.950 151.500 153.130 -0.870 247 1,756 +44 Hover/Click
Mar22 210513 154.000 155.330 151.600 152.380 -0.820 20 191 +6 Hover/Click
Total Volume and Open Interest 10,110 44,999 -234  
Lean Hogs(CME) Weekly Monthly
May21 210513 111.780 111.930 111.200 111.480 -0.320 294 1,751 -108  
Jun21 210513 110.880 111.530 109.700 110.100 -1.930 29,361 67,245 -8,103 Hover/Click
Jul21 210513 111.180 111.180 109.450 110.100 -1.830 18,457 59,967 +4,433 Hover/Click
Aug21 210513 106.630 107.000 105.200 105.730 -1.920 10,274 48,195 +291 Hover/Click
Oct21 210513 90.630 91.000 89.230 89.830 -1.670 3,571 47,662 +383 Hover/Click
Dec21 210513 83.530 83.750 81.950 82.730 -1.450 3,020 37,118 -84 Hover/Click
Feb22 210513 85.280 85.480 83.750 84.450 -1.530 1,511 10,006 +84 Hover/Click
Apr22 210513 86.830 86.830 85.300 85.680 -1.720 616 5,115 +188 Hover/Click
Total Volume and Open Interest 67,174 281,294 -2,920  
Class III Milk(CME) Weekly Monthly
May21 210513 19.05 19.10 18.94 19.03 -0.04 93 4,685 -21 Hover/Click
Jun21 210513 19.71 19.71 19.49 19.62 -0.02 296 4,491 -43 Hover/Click
Jul21 210513 20.02 20.02 19.66 19.88 -0.20 125 2,748 -12 Hover/Click
Aug21 210513 19.89 19.90 19.70 19.82 -0.22 66 2,451 -14 Hover/Click
Sep21 210513 19.61 19.80 19.61 19.71 -0.26 30 2,530 -7 Hover/Click
Oct21 210513 19.55 19.65 19.42 19.59 -0.07 28 2,012 +2 Hover/Click
Nov21 210513 19.21 19.21 19.00 19.11 -0.18 22 1,804 +1 Hover/Click
Dec21 210513 18.75 18.76 18.60 18.70 -0.25 30 1,477 +9 Hover/Click
Jan22 210513 18.26 18.26 18.22 18.26 -0.16 10 714 +6 Hover/Click
Feb22 210513 18.13 18.13 18.08 18.11 -0.10 18 521 +13 Hover/Click
Mar22 210513 18.03 18.03 18.03 18.03 -0.13 12 493 +7 Hover/Click
Apr22 210513 18.15 18.15 17.97 18.11 -0.10 7 294 +4 Hover/Click
May22 210513 18.10 18.10 17.99 18.00 -0.10 2 320 +2 Hover/Click
Total Volume and Open Interest 744 25,020 -48  
Cocoa(ICE) Weekly Monthly
May21 210513 2461 2461 2461 2461 -15 0 33 +0 Hover/Click
Jul21 210513 2520 2549 2486 2502 -15 30,250 78,799 -2,383 Hover/Click
Sep21 210513 2543 2580 2520 2539 -7 14,381 52,518 -823 Hover/Click
Dec21 210513 2576 2607 2551 2571 +1 5,860 36,359 +481 Hover/Click
Mar22 210513 2564 2594 2541 2563 +7 1,630 17,362 +354 Hover/Click
May22 210513 2553 2591 2553 2563 +8 223 4,317 -12 Hover/Click
Jul22 210513 2554 2591 2554 2564 +8 99 2,192 +53 Hover/Click
Total Volume and Open Interest 52,492 201,088 -2,313  
Coffee "C"(ICE) Weekly Monthly
May21 210513 145.65 145.65 145.65 145.65 -0.10 43 53 +6 Hover/Click
Jul21 210513 145.75 147.90 143.85 146.40 -0.10 20,128 111,102 -4,440 Hover/Click
Sep21 210513 147.95 149.80 145.80 148.35 -0.10 7,155 67,309 +149 Hover/Click
Dec21 210513 150.25 152.30 148.25 150.80 -0.05 6,702 46,047 +417 Hover/Click
Mar22 210513 152.75 154.40 150.45 152.95 unch 1,849 30,434 +506 Hover/Click
May22 210513 153.75 155.30 151.35 153.85 +0.10 685 9,135 +19 Hover/Click
Total Volume and Open Interest 37,069 286,828 -3,156  
Orange Juice(ICE) Weekly Monthly
Jul21 210513 114.10 116.45 113.05 115.00 +0.90 970 11,344 -80 Hover/Click
Sep21 210513 117.20 119.00 116.10 117.85 +0.75 253 1,188 -38 Hover/Click
Nov21 210513 119.60 120.95 119.00 120.85 +0.75 38 816 +28 Hover/Click
Jan22 210513 123.80 123.80 123.80 123.80 +0.75 0 197 +0 Hover/Click
Mar22 210513 126.60 126.60 126.60 126.60 +0.75 0 4 +0 Hover/Click
May22 210513 128.60 128.60 128.60 128.60 +0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,261 13,551 -90  
Sugar #11(ICE) Weekly Monthly
Jul21 210513 17.80 17.80 17.01 17.11 -0.73 69,371 438,920 +3,256 Hover/Click
Oct21 210513 17.85 17.86 17.12 17.23 -0.67 40,028 215,899 +5,651 Hover/Click
Mar22 210513 17.81 17.81 17.10 17.21 -0.60 17,905 128,364 +1,292 Hover/Click
May22 210513 16.78 16.80 16.24 16.37 -0.47 6,280 73,393 +369 Hover/Click
Jul22 210513 16.15 16.17 15.66 15.83 -0.37 8,135 71,154 +737 Hover/Click
Oct22 210513 15.80 15.87 15.40 15.56 -0.34 3,371 50,869 +206 Hover/Click
Mar23 210513 15.81 15.86 15.46 15.61 -0.26 2,149 20,061 +199 Hover/Click
May23 210513 14.87 15.03 14.70 14.84 -0.10 217 9,473 -29 Hover/Click
Total Volume and Open Interest 147,600 1,030,575 +11,712  
London Cocoa(LCE) Weekly Monthly
May21 210513 1693 1703 1692 1703 +16 2,638 9,509 -1,722 Hover/Click
Jul21 210513 1698 1728 1695 1706 +8 10,243 49,664 +1,455 Hover/Click
Sep21 210513 1699 1729 1698 1715 +15 5,312 50,488 -422 Hover/Click
Dec21 210513 1717 1747 1717 1735 +16 4,866 54,337 +1,085 Hover/Click
Mar22 210513 1712 1732 1709 1720 +19 3,461 33,525 +864 Hover/Click
May22 210513 1718 1732 1712 1719 +17 483 13,215 -9 Hover/Click
Jul22 210513 1720 1731 1716 1716 +15 296 6,280 +58 Hover/Click
Total Volume and Open Interest 27,746 225,261 +1,356  
London Sugar(LCE) Weekly Monthly
Aug21 210513 470.10 470.80 453.10 455.50 -16.30 5,587 45,894 +737 Hover/Click
Oct21 210513 471.00 471.70 455.60 456.40 -16.50 1,840 15,964 +365 Hover/Click
Dec21 210513 471.90 472.00 456.90 457.80 -15.70 491 7,848 +72 Hover/Click
Mar22 210513 468.50 468.50 458.00 458.80 -15.00 678 5,462 +161 Hover/Click
May22 210513 458.70 458.70 448.70 449.90 -13.30 485 3,655 -56 Hover/Click
Total Volume and Open Interest 9,424 81,337 +1,436  
Cotton(ICE) Weekly Monthly
Jul21 210513 88.27 88.27 84.75 84.98 -3.25 12,054 99,975 -1,332 Hover/Click
Oct21 210513 85.29 85.29 83.88 83.88 -2.76 3 94 +0 Hover/Click
Dec21 210513 85.36 85.54 83.11 83.30 -2.37 6,153 94,839 +1,899 Hover/Click
Mar22 210513 85.03 85.03 82.67 83.04 -2.21 1,713 16,131 +718 Hover/Click
May22 210513 84.53 84.53 82.47 82.72 -2.02 367 2,537 -39 Hover/Click
Jul22 210513 83.90 83.90 82.00 82.22 -1.86 141 6,116 -3 Hover/Click
Total Volume and Open Interest 20,768 227,839 +1,382  
Lumber(CME) Weekly Monthly
May21 210513 1630.0 1675.0 1577.4 1630.0 +20.0 93 82 -90  
Jul21 210513 1494.4 1537.0 1453.0 1453.0 -42.0 165 1,409 -23  
Sep21 210513 1331.7 1381.3 1297.3 1297.3 -42.0 77 453 -4  
Nov21 210513 1169.7 1211.5 1127.5 1127.5 -42.0 49 240 -2  
Jan22 210513 1123.0 1125.0 1074.9 1075.0 -27.7 1 44 +0  
Mar22 210513 1054.8 1054.8 1054.8 1054.8 -27.7 0 1 +0  
May22 210513 1054.8 1054.8 1054.8 1054.8 -27.7 0 1 +0  
Total Volume and Open Interest 385 2,230 -119  
Crude Oil(NYM) Weekly Monthly
Jun21 210513 65.75 65.81 63.09 63.82 -2.26 514,949 261,026 -26,277 Hover/Click
Jul21 210513 65.78 65.83 63.12 63.84 -2.26 195,317 365,387 +12,123 Hover/Click
Aug21 210513 65.65 65.67 62.98 63.69 -2.26 89,939 259,802 +532 Hover/Click
Sep21 210513 65.36 65.36 62.70 63.40 -2.25 67,506 173,753 -3,308 Hover/Click
Oct21 210513 64.73 64.96 62.37 63.04 -2.24 32,696 154,007 +406 Hover/Click
Nov21 210513 64.47 64.50 61.98 62.65 -2.22 17,206 92,142 -1,193 Hover/Click
Dec21 210513 64.00 64.15 61.57 62.24 -2.21 64,000 333,183 +1,569 Hover/Click
Jan22 210513 63.58 63.58 61.16 61.82 -2.19 7,459 54,501 -345 Hover/Click
Feb22 210513 63.08 63.21 60.80 61.41 -2.17 2,545 43,799 -357 Hover/Click
Mar22 210513 62.85 62.85 60.46 61.02 -2.15 10,095 51,536 -1,470 Hover/Click
Apr22 210513 62.17 62.17 60.04 60.66 -2.13 2,145 40,538 +232 Hover/Click
May22 210513 61.72 61.72 59.85 60.33 -2.11 1,042 33,031 +133 Hover/Click
Jun22 210513 61.79 61.82 59.41 60.02 -2.10 19,407 137,105 +2,690 Hover/Click
Jul22 210513 59.67 59.67 59.58 59.67 -2.09 671 22,989 -121 Hover/Click
Aug22 210513 59.35 59.35 59.33 59.35 -2.07 734 17,005 +233 Hover/Click
Sep22 210513 60.02 60.02 59.02 59.05 -2.05 3,299 30,291 +943 Hover/Click
Total Volume and Open Interest 1,061,255 2,444,466 -14,442  
e-miNY Crude Oil(NYM)
Jun21 210513 65.725 65.825 63.100 63.825 -2.250 17,397 1,760 -166  
Jul21 210513 65.775 65.825 63.125 63.850 -2.250 3,900 904 -1  
Aug21 210513 65.575 65.625 63.000 63.700 -2.250 129 215 +9  
Sep21 210513 64.700 64.700 63.050 63.400 -2.250 36 70 +6  
Oct21 210513 63.575 63.850 62.425 63.050 -2.225 18 41 +4  
Nov21 210513 64.300 64.300 62.500 62.650 -2.225 24 46 -14  
Dec21 210513 63.900 64.125 61.600 62.250 -2.200 103 294 -26  
Jan22 210513 63.025 63.025 61.375 61.825 -2.175 20 42 +3  
Feb22 210513 63.050 63.050 60.900 61.400 -2.175 0 10 +0  
Mar22 210513 61.025 61.025 61.025 61.025 -2.150 0 16 +0  
Total Volume and Open Interest 21,651 3,551 -187  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210513 206.69 206.90 198.27 200.09 -6.86 69,878 90,619 -11,181 Hover/Click
Jul21 210513 206.42 206.42 198.09 199.90 -6.62 45,077 78,820 +9,241 Hover/Click
Aug21 210513 206.15 206.24 198.19 199.98 -6.57 18,006 29,574 +3,043 Hover/Click
Sep21 210513 205.76 205.76 198.48 200.22 -6.55 16,432 38,760 -1,127 Hover/Click
Oct21 210513 205.50 205.51 198.62 200.39 -6.51 5,542 18,406 +1,032 Hover/Click
Nov21 210513 205.85 205.85 199.01 200.50 -6.50 3,115 14,614 +53 Hover/Click
Dec21 210513 205.42 205.50 198.62 200.43 -6.51 17,247 61,928 -3,806 Hover/Click
Jan22 210513 204.18 204.18 198.67 200.45 -6.44 2,329 16,293 +80 Hover/Click
Feb22 210513 202.52 202.52 198.36 200.12 -6.33 652 3,873 -13 Hover/Click
Mar22 210513 201.86 201.86 197.91 199.32 -6.22 1,069 5,576 +109 Hover/Click
Apr22 210513 200.30 200.31 196.68 198.08 -6.12 360 2,323 -70 Hover/Click
May22 210513 198.25 198.25 196.50 197.36 -6.05 230 1,559 -52 Hover/Click
Jun22 210513 199.00 199.00 195.24 196.84 -5.96 2,695 13,598 +550 Hover/Click
Jul22 210513 198.20 198.20 196.81 196.81 -5.87 81 1,122 +2 Hover/Click
Total Volume and Open Interest 183,621 399,477 -1,989  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210513 215.70 216.06 207.70 209.53 -6.57 69,273 108,895 -3,401 Hover/Click
Jul21 210513 215.17 215.46 207.46 209.30 -6.25 60,378 101,580 +8,825 Hover/Click
Aug21 210513 213.27 213.27 206.01 207.83 -6.02 27,359 41,368 +2,121 Hover/Click
Sep21 210513 210.25 210.25 203.35 205.16 -5.91 17,302 38,355 -180 Hover/Click
Oct21 210513 196.90 197.50 190.87 192.68 -5.75 6,290 24,045 +0 Hover/Click
Nov21 210513 193.72 193.72 187.50 189.03 -5.60 3,258 15,339 +400 Hover/Click
Dec21 210513 190.00 190.72 184.19 186.16 -5.51 5,051 39,762 +576 Hover/Click
Jan22 210513 186.62 187.21 183.33 185.03 -5.43 1,449 6,707 +131 Hover/Click
Feb22 210513 184.91 184.91 183.30 184.91 -5.39 953 1,990 +166 Hover/Click
Mar22 210513 185.69 185.69 184.10 185.69 -5.25 1,778 4,885 +730 Hover/Click
Total Volume and Open Interest 193,967 391,265 +9,455  
e-miNY RBOB Gasoline(NYM)
Jun21 210513 209.53 209.53 209.53 209.53 -6.57 1 2 +0  
Jul21 210513 209.30 209.30 209.30 209.30 -6.25        
Aug21 210513 207.83 207.83 207.83 207.83 -6.02        
Sep21 210513 205.16 205.16 205.16 205.16 -5.91        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210513 2.983 2.998 2.937 2.973 +0.004 107,218 165,817 -13,455 Hover/Click
Jul21 210513 3.032 3.047 2.986 3.025 +0.007 65,526 231,678 +3,305 Hover/Click
Aug21 210513 3.035 3.053 2.996 3.036 +0.010 24,590 69,338 -2,441 Hover/Click
Sep21 210513 3.021 3.040 2.985 3.026 +0.012 18,655 108,488 +422 Hover/Click
Oct21 210513 3.038 3.060 3.001 3.044 +0.014 23,291 129,374 +437 Hover/Click
Nov21 210513 3.098 3.116 3.065 3.107 +0.018 27,583 63,880 -7,361 Hover/Click
Dec21 210513 3.211 3.241 3.186 3.228 +0.022 7,568 45,874 +417 Hover/Click
Jan22 210513 3.292 3.318 3.267 3.309 +0.022 11,879 79,731 +526 Hover/Click
Feb22 210513 3.215 3.236 3.191 3.230 +0.019 3,684 27,291 +797 Hover/Click
Mar22 210513 3.004 3.023 2.987 3.018 +0.012 8,256 55,345 +743 Hover/Click
Apr22 210513 2.609 2.617 2.592 2.611 +0.005 5,718 53,821 -168 Hover/Click
May22 210513 2.553 2.563 2.540 2.555 +0.004 4,782 32,117 +851 Hover/Click
Jun22 210513 2.581 2.590 2.570 2.584 +0.003 2,238 18,012 -767 Hover/Click
Jul22 210513 2.617 2.623 2.607 2.619 +0.002 1,465 11,110 +216 Hover/Click
Aug22 210513 2.629 2.630 2.612 2.625 +0.003 578 9,141 -47 Hover/Click
Sep22 210513 2.612 2.614 2.596 2.609 +0.003 601 9,646 +23 Hover/Click
Total Volume and Open Interest 318,404 1,194,771 -14,924  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210513 68.88 69.04 66.48 67.05 -2.27 321,857 517,290 -25,871 Hover/Click
Aug21 210513 68.72 68.86 66.31 66.88 -2.26 197,644 326,147 +18,629 Hover/Click
Sep21 210513 68.39 68.53 65.98 66.56 -2.24 133,019 222,839 +17,228 Hover/Click
Oct21 210513 68.01 68.11 65.62 66.19 -2.24 50,794 117,936 +470 Hover/Click
Nov21 210513 67.67 67.78 65.27 65.84 -2.23 37,409 100,688 +3,983 Hover/Click
Dec21 210513 67.28 67.39 64.89 65.46 -2.22 87,879 267,497 +2,194 Hover/Click
Jan22 210513 66.93 66.93 64.56 65.12 -2.20 7,002 72,061 -896 Hover/Click
Feb22 210513 66.52 66.68 64.24 64.80 -2.18 4,296 55,350 -67 Hover/Click
Mar22 210513 66.29 66.38 63.95 64.51 -2.17 8,456 73,974 +1,502 Hover/Click
Apr22 210513 64.89 64.89 63.83 64.25 -2.15 2,304 29,802 +180 Hover/Click
May22 210513 64.00 64.00 64.00 64.00 -2.12 3,044 32,260 -694 Hover/Click
Jun22 210513 65.47 65.55 63.20 63.75 -2.10 16,773 133,309 -308 Hover/Click
Jul22 210513 63.52 63.52 63.52 63.52 -2.08 302 30,829 +24 Hover/Click
Aug22 210513 63.29 63.29 63.29 63.29 -2.04 679 24,719 -77 Hover/Click
Total Volume and Open Interest 905,179 2,483,944 +18,457  
Gas Oil(ICE) Weekly Monthly
Jun21 210513 562.50 564.00 542.25 548.75 -20.25 139,080 227,745 +1,961 Hover/Click
Jul21 210513 565.25 565.25 543.75 550.25 -20.00 68,222 143,769 +7,379 Hover/Click
Aug21 210513 565.25 565.50 545.00 551.50 -20.00 14,255 67,821 +2,081 Hover/Click
Sep21 210513 566.25 566.50 546.00 552.75 -19.50 18,139 74,952 +1,040 Hover/Click
Oct21 210513 566.50 567.50 547.50 554.00 -19.25 13,146 88,873 +1,271 Hover/Click
Nov21 210513 562.00 562.50 547.25 552.75 -19.00 7,021 51,324 +1,463 Hover/Click
Dec21 210513 563.50 563.50 543.50 550.00 -18.75 27,889 160,293 +3,977 Hover/Click
Jan22 210513 561.00 561.00 544.25 549.75 -18.25 2,943 33,387 +500 Hover/Click
Feb22 210513 558.25 558.50 543.75 549.25 -18.00 711 11,399 +101 Hover/Click
Mar22 210513 559.50 559.50 543.25 548.25 -18.00 1,769 17,198 +160 Hover/Click
Total Volume and Open Interest 340,879 1,020,089 -3,732  
Ethanol(CBOT)
Jun21 210513 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210513 2.340 2.340 2.340 2.340 unch        
Aug21 210513 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210513 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210513 2.247 2.247 2.247 2.247 unch        
Nov21 210513 2.247 2.247 2.247 2.247 unch        
Dec21 210513 2.247 2.247 2.247 2.247 unch        
Jan22 210513 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210513 65.68 65.80 63.10 63.82 -2.26 24,899 44,993 -2,805 Hover/Click
Jul21 210513 65.70 65.76 63.14 63.84 -2.26 45,595 59,460 -214 Hover/Click
Aug21 210513 65.48 65.48 63.02 63.69 -2.26 42,592 39,683 +774 Hover/Click
Sep21 210513 65.14 65.14 62.79 63.40 -2.25 35,104 38,314 -117 Hover/Click
Oct21 210513 64.80 64.80 62.46 63.04 -2.24 17,659 15,576 -363 Hover/Click
Nov21 210513 64.17 64.17 62.04 62.65 -2.22 4,812 14,871 +417 Hover/Click
Dec21 210513 63.65 63.65 61.58 62.24 -2.21 12,555 105,825 +1,070 Hover/Click
Jan22 210513 63.48 63.50 61.45 61.82 -2.19 629 13,182 -11 Hover/Click
Feb22 210513 63.07 63.07 61.00 61.41 -2.17 525 6,951 -77 Hover/Click
Mar22 210513 61.68 61.68 61.02 61.02 -2.15 810 14,393 +68 Hover/Click
Apr22 210513 60.96 61.00 60.42 60.66 -2.13 182 4,637 -43 Hover/Click
May22 210513 60.33 60.33 60.33 60.33 -2.11 110 4,062 -6 Hover/Click
Jun22 210513 61.60 61.60 59.62 60.02 -2.10 2,984 35,294 +358 Hover/Click
Jul22 210513 59.67 59.67 59.67 59.67 -2.09 66 2,102 -10 Hover/Click
Aug22 210513 59.35 59.35 59.35 59.35 -2.07 26 3,133 +26 Hover/Click
Sep22 210513 59.05 59.05 59.05 59.05 -2.05 116 6,726 +13 Hover/Click
Total Volume and Open Interest 194,152 546,343 +403  
US Dollar Index(ICE) Weekly Monthly
Jun21 210513 90.735 90.910 90.575 90.735 +0.050 35,655 40,479 +650 Hover/Click
Sep21 210513 90.725 90.910 90.570 90.750 +0.080 378 1,110 +52 Hover/Click
Dec21 210513 90.725 90.840 90.550 90.700 +0.055 18 247 +4 Hover/Click
Total Volume and Open Interest 36,051 41,836 +706  
Australian Dollar(CME) Weekly Monthly
Jun21 210513 77.31 77.47 76.89 77.26 -0.08 92,757 139,768 -3,086 Hover/Click
Sep21 210513 77.34 77.49 76.92 77.29 -0.08 67 752 +4 Hover/Click
Dec21 210513 77.33 77.51 76.95 77.31 -0.08 0 110 +0 Hover/Click
Total Volume and Open Interest 92,875 140,907 -3,102  
British Pound(CME) Weekly Monthly
Jun21 210513 140.57 140.78 140.06 140.44 -0.17 93,385 169,639 +631 Hover/Click
Sep21 210513 140.72 140.80 140.10 140.47 -0.17 59 1,262 -20 Hover/Click
Dec21 210513 140.49 140.82 140.12 140.49 -0.18 267 2,067 +186 Hover/Click
Total Volume and Open Interest 93,929 173,960 +746  
Canadian Dollar(CME) Weekly Monthly
Jun21 210513 82.42 82.63 81.95 82.19 -0.42 76,577 194,132 -1,318 Hover/Click
Sep21 210513 82.48 82.62 81.94 82.19 -0.42 355 3,982 +147 Hover/Click
Dec21 210513 82.32 82.47 81.97 82.19 -0.42 72 2,884 +6 Hover/Click
Mar22 210513 82.35 82.35 81.99 82.20 -0.43 143 244 +15 Hover/Click
Total Volume and Open Interest 77,185 201,955 -1,144  
Japanese Yen(CME) Weekly Monthly
Jun21 210513 91.21 91.42 91.10 91.39 +0.12 109,741 149,411 +1,004 Hover/Click
Sep21 210513 91.28 91.49 91.18 91.46 +0.12 151 1,331 +14 Hover/Click
Dec21 210513 91.54 91.55 91.27 91.54 +0.11 0 192 +0 Hover/Click
Total Volume and Open Interest 109,959 152,404 +1,021  
Swiss Franc(CME) Weekly Monthly
Jun21 210513 110.08 110.56 110.05 110.42 +0.21 20,954 41,196 +566 Hover/Click
Sep21 210513 110.58 110.81 110.33 110.68 +0.21 9 331 +4 Hover/Click
Dec21 210513 110.78 111.05 110.62 110.95 +0.21 0 45 +0 Hover/Click
Total Volume and Open Interest 20,963 41,585 +570  
EuroFX(CME) Weekly Monthly
Jun21 210513 120.79 121.13 120.58 120.84 -0.04 153,792 683,881 -1,854 Hover/Click
Sep21 210513 121.01 121.35 120.81 121.06 -0.04 549 7,239 +28 Hover/Click
Dec21 210513 121.28 121.56 121.04 121.28 -0.04 439 2,082 +142 Hover/Click
Total Volume and Open Interest 155,832 697,211 -1,768  
Mexican Peso(CME) Weekly Monthly
Jun21 210513 494.00 500.50 493.13 499.75 +4.00 51,217 141,547 +878 Hover/Click
Sep21 210513 489.63 495.25 488.13 494.50 +4.00 1 1,730 -1 Hover/Click
Total Volume and Open Interest 51,218 143,323 +877  
Brazilian Real(CME) Weekly Monthly
Jun21 210513 188.70 190.10 187.30 188.60 -0.45 9,717 42,363 +1,191 Hover/Click
Jul21 210513 188.40 189.55 186.80 188.10 -0.45 221 824 +15  
Aug21 210513 187.55 188.75 186.85 187.55 -0.40 0 3 +0  
Sep21 210513 186.90 188.30 186.20 186.90 -0.45       Hover/Click
Total Volume and Open Interest 9,938 43,190 +1,206  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210513 155~210 156~130 155~140 156~060 +0~190 325,626 1,185,578 -2,022 Hover/Click
Sep21 210513 154~010 154~260 153~280 154~200 +0~190 1,498 3,704 +827 Hover/Click
Dec21 210513 154~000 154~200 154~000 154~200 +0~190 0 1 +0 Hover/Click
Total Volume and Open Interest 327,124 1,189,283 -1,195  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210513 131~295 132~100 131~270 132~060 +0~085 1,574,618 4,240,494 -8,148 Hover/Click
Sep21 210513 131~010 131~135 130~315 131~100 +0~090 8,305 54,273 +1,460 Hover/Click
Dec21 210513 130~190 130~190 130~190 130~190 +0~090 0 9 +0 Hover/Click
Total Volume and Open Interest 1,582,923 4,294,776 -6,688  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210513 123~310 124~054 123~302 124~034 +0~044 816,220 3,416,664 +1,372 Hover/Click
Sep21 210513 123~114 123~186 123~114 123~166 +0~046 4,793 30,271 +2,144 Hover/Click
Dec21 210513 123~120 123~120 123~120 123~120 +0~046       Hover/Click
Total Volume and Open Interest 821,013 3,446,935 +3,516  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210513 110~121 110~127 110~120 110~124 +0~004 267,149 2,295,095 -1,662 Hover/Click
Sep21 210513 110~091 110~095 110~091 110~093 +0~002 182 1,125 +270 Hover/Click
Dec21 210513 110~093 110~093 110~093 110~093 +0~002       Hover/Click
Total Volume and Open Interest 267,331 2,296,220 -1,392  
Eurodollars(CME) Weekly Monthly
Jun21 210513 99.840 99.840 99.835 99.840 +0.005 81,321 1,353,708 -10,952  
Sep21 210513 99.825 99.830 99.825 99.830 +0.005 149,536 805,830 -7,766  
Dec21 210513 99.780 99.790 99.775 99.785 +0.010 113,036 835,341 -1,989  
Mar22 210513 99.795 99.805 99.790 99.800 +0.010 80,060 823,322 -4,606  
Jun22 210513 99.745 99.760 99.745 99.760 +0.015 110,817 831,612 +2,106  
Sep22 210513 99.680 99.700 99.680 99.695 +0.015 136,088 755,009 +6,839  
Dec22 210513 99.570 99.595 99.565 99.585 +0.020 194,005 867,619 -36,971  
Mar23 210513 99.490 99.525 99.485 99.510 +0.025 142,066 1,146,790 -20,255  
Jun23 210513 99.355 99.400 99.355 99.385 +0.035 124,351 1,007,922 +22,609  
Sep23 210513 99.125 99.180 99.125 99.160 +0.040 78,259 705,608 +7,077  
Dec23 210513 98.970 99.025 98.960 99.005 +0.040 90,819 811,102 +7,175  
Mar24 210513 98.805 98.870 98.800 98.850 +0.045 64,617 328,270 +4,287  
Jun24 210513 98.650 98.715 98.640 98.695 +0.050 59,395 329,285 +13,612  
Sep24 210513 98.475 98.555 98.475 98.535 +0.055 52,523 409,923 +7,217  
Dec24 210513 98.335 98.415 98.330 98.395 +0.055 62,715 318,199 +4,607  
Mar25 210513 98.225 98.310 98.220 98.285 +0.060 33,937 163,405 +8,716  
Jun25 210513 98.110 98.195 98.105 98.170 +0.060 24,091 126,490 +4,025  
Sep25 210513 98.015 98.100 98.010 98.075 +0.060 15,031 166,180 +635  
Total Volume and Open Interest 1,689,384 12,281,590 +10,039  
Ultra T-Bond(CBOT)
Jun21 210513 182~05 183~11 181~26 182~27 +0~26 159,243 1,131,373 +1,172  
Sep21 210513 181~05 181~21 180~08 181~06 +0~26 2,566 5,194 +2,046  
Dec21 210513 181~06 181~06 181~06 181~06 +0~26        
Total Volume and Open Interest 161,809 1,136,567 +3,218  
Ultra 10-Yr T-Note(CBOT)
Jun21 210513 144~285 145~185 144~250 145~110 +0~145 236,770 1,563,140 -4,437  
Sep21 210513 143~205 144~000 143~085 143~255 +0~145 827 8,813 +810  
Dec21 210513 143~255 143~255 143~255 143~255 +0~145        
Total Volume and Open Interest 237,597 1,571,953 -3,627  
30 Day Federal Funds(CBOT)
May21 210513 99.940 99.940 99.938 99.938 unch 7,252 171,200 +3,581  
Jun21 210513 99.925 99.930 99.925 99.925 unch 4,122 108,655 +1,493  
Jul21 210513 99.920 99.925 99.915 99.920 unch 18,090 149,173 -369  
Aug21 210513 99.920 99.920 99.920 99.920 unch 1,534 69,071 +353  
Sep21 210513 99.915 99.920 99.915 99.920 unch 994 59,838 +291  
Oct21 210513 99.920 99.925 99.915 99.920 unch 1,522 62,255 -17  
Total Volume and Open Interest 48,230 1,045,336 +8,526  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210513 151.41 151.41 151.23 151.25 -0.15 518 13,187 -64 Hover/Click
Sep21 210513 151.20 151.20 151.20 151.20 -0.15       Hover/Click
Dec21 210513 151.20 151.20 151.20 151.20 -0.15       Hover/Click
Total Volume and Open Interest 518 13,187 -64  
Euro-Buxl(EUREX)
Jun21 210513 198.14 199.10 197.56 198.68 +0.28 119,829 320,511 +11,088  
Sep21 210513 197.24 197.24 196.00 197.04 +0.28 63 9,007 -561  
Dec21 210513 195.68 195.68 195.68 195.68 +0.28        
Total Volume and Open Interest 119,892 329,518 +10,527  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210513 168.80 169.08 168.59 168.89 -0.05 998,133 1,728,135 +143,700 Hover/Click
Sep21 210513 170.41 170.55 170.08 170.39 -0.05 6,115 63,514 +2,368 Hover/Click
Dec21 210513 167.79 167.79 167.79 167.79 -0.05 0 6 +0 Hover/Click
Total Volume and Open Interest 1,004,248 1,791,655 +146,068  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210513 134.38 134.45 134.30 134.38 -0.03 571,849 1,331,142 +51,292 Hover/Click
Sep21 210513 133.65 133.67 133.64 133.64 -0.04 3,864 7,110 +2,062 Hover/Click
Dec21 210513 134.68 134.68 134.68 134.68 -0.03       Hover/Click
Total Volume and Open Interest 575,713 1,338,252 +53,354  
Euro-Schatz(EUREX)
Jun21 210513 112.02 112.03 112.00 112.02 unch 310,795 1,574,418 +75,137  
Sep21 210513 112.14 112.14 112.14 112.14 -0.01 852 3,413 +721  
Dec21 210513 112.77 112.77 112.77 112.77 unch        
Total Volume and Open Interest 311,647 1,577,831 +75,858  
3-Mth Euribor(EUREX)
Jun21 210513 100.535 100.535 100.535 100.535 unch 39 1,223 +0  
Sep21 210513 100.535 100.535 100.535 100.535 +0.005 20 1,541 +0  
Dec21 210513 100.525 100.525 100.525 100.525 unch 0 791 +0  
Total Volume and Open Interest 59 4,685 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210513 127~10 127~11 126~28 127~03 -0~04 307,307 683,021 -286 Hover/Click
Sep21 210513 125~30 126~02 125~30 126~02 -0~04 288 7,448 +271 Hover/Click
Total Volume and Open Interest 307,595 690,469 -15  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210513 99.92 99.92 99.92 99.92 unch 7,766 592,893 -1,006  
Sep21 210513 99.91 99.92 99.91 99.91 unch 13,829 550,660 -2,527  
Dec21 210513 99.87 99.87 99.86 99.86 -0.01 16,077 480,868 -1,739  
Mar22 210513 99.76 99.78 99.76 99.76 unch 20,366 569,449 +5,259  
Jun22 210513 99.72 99.72 99.71 99.71 unch 50,440 506,713 -3,566  
Sep22 210513 99.67 99.67 99.64 99.65 -0.01 28,870 313,809 +993  
Total Volume and Open Interest 394,402 4,739,761 -2,567  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210513 100.535 100.535 100.530 100.535 +0.005 20,964 348,995 +2,151  
Sep21 210513 100.535 100.535 100.525 100.530 unch 38,726 340,195 -3,841  
Dec21 210513 100.530 100.530 100.525 100.525 unch 20,848 392,889 -1,473  
Total Volume and Open Interest 716,725 3,898,975 -10,084  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210513 99.96 99.96 99.95 99.96 unch 911 134,652 -1,069  
Sep21 210513 99.94 99.94 99.93 99.94 unch 1,126 136,110 +241  
Dec21 210513 99.92 99.92 99.91 99.92 unch 1,825 171,751 +1,347  
Mar22 210513 99.90 99.90 99.89 99.90 unch 4,057 162,957 -1,826  
Jun22 210513 99.87 99.87 99.85 99.87 unch 6,505 126,278 -69  
Sep22 210513 99.81 99.81 99.79 99.80 -0.01 4,471 78,470 +825  
Dec22 210513 99.72 99.73 99.70 99.71 -0.01 3,550 67,044 +1,433  
Mar23 210513 99.64 99.64 99.61 99.63 -0.01 1,707 45,921 +494  
Jun23 210513 99.53 99.53 99.50 99.51 -0.01 71 2,464 +0  
Sep23 210513 99.39 99.39 99.36 99.37 -0.01 0 951 +0  
Total Volume and Open Interest 24,223 927,620 +1,376  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210513 98.28 98.30 98.23 98.24 -0.04 192,290 1,423,270 +6,594  
Sep21 210513 98.16 98.16 98.16 98.16 -0.04 0 1 +0  
Total Volume and Open Interest 192,290 1,423,271 +6,594  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210513 99.75 99.75 99.74 99.74 -0.01 82,759 865,179 -4,050  
Sep21 210513 99.57 99.57 99.57 99.57 -0.01 0 1 +0  
Total Volume and Open Interest 82,759 865,180 -4,050  
Gold(CMX) Weekly Monthly
Jun21 210513 1816.2 1829.1 1808.4 1824.0 +1.2 311,104 312,689 -37,813 Hover/Click
Aug21 210513 1816.6 1830.9 1810.7 1826.1 +1.3 71,631 128,935 +20,692 Hover/Click
Oct21 210513 1820.5 1831.3 1813.8 1827.7 +1.3 987 14,093 +237 Hover/Click
Dec21 210513 1820.8 1834.6 1815.6 1829.8 +1.3 6,505 34,059 +1,607 Hover/Click
Feb22 210513 1824.0 1835.3 1818.0 1831.9 +1.4 765 6,595 +226 Hover/Click
Apr22 210513 1833.9 1833.9 1833.9 1833.9 +1.5 8 582 -6 Hover/Click
Jun22 210513 1835.8 1835.8 1835.8 1835.8 +1.5 30 476 +30 Hover/Click
Aug22 210513 1837.3 1837.3 1837.3 1837.3 +1.5 0 6 +0 Hover/Click
Oct22 210513 1839.2 1839.2 1839.2 1839.2 +1.5 0 1 +0 Hover/Click
Dec22 210513 1840.5 1840.5 1840.5 1840.5 +1.3 0 411 +0 Hover/Click
Feb23 210513 1843.5 1843.5 1843.5 1843.5 +1.3       Hover/Click
Total Volume and Open Interest 391,543 498,693 -14,841  
Silver(CMX) Weekly Monthly
May21 210513 2712.0 2714.5 2685.5 2704.4 -18.7 306 783 -119 Hover/Click
Jul21 210513 2709.5 2733.0 2678.0 2705.9 -18.5 62,125 146,401 +920 Hover/Click
Sep21 210513 2711.0 2733.0 2681.5 2708.3 -18.4 3,035 13,918 +195 Hover/Click
Dec21 210513 2721.0 2733.5 2687.5 2712.0 -18.1 1,372 11,700 +55 Hover/Click
Mar22 210513 2723.0 2735.0 2697.5 2716.3 -18.0 624 2,431 +396 Hover/Click
May22 210513 2702.0 2717.5 2702.0 2717.5 -18.0 97 173 +15 Hover/Click
Jul22 210513 2721.5 2721.5 2721.5 2721.5 -18.0 2 68 +0 Hover/Click
Total Volume and Open Interest 67,840 178,250 +1,474  
Platinum(NYMEX) Weekly Monthly
Jul21 210513 1218.0 1224.1 1200.5 1206.5 -19.4 18,060 62,095 -799 Hover/Click
Oct21 210513 1220.0 1225.5 1203.6 1209.7 -19.5 483 3,194 +236 Hover/Click
Jan22 210513 1216.6 1217.5 1209.0 1213.3 -19.3 23 726 +6 Hover/Click
Apr22 210513 1211.0 1216.4 1211.0 1216.4 -19.4 0 58 +0 Hover/Click
Total Volume and Open Interest 18,578 66,115 -558  
Palladium(NYMEX) Weekly Monthly
Jun21 210513 2859.50 2902.00 2798.50 2864.60 +15.60 2,108 8,092 -428 Hover/Click
Sep21 210513 2862.50 2907.00 2810.00 2871.60 +15.80 636 3,939 +298 Hover/Click
Dec21 210513 2870.80 2870.80 2870.80 2870.80 +16.00 0 17 +0 Hover/Click
Total Volume and Open Interest 2,744 12,048 -130  
Copper(CMX) Weekly Monthly
May21 210513 474.05 476.40 466.50 470.55 -4.70 657 2,762 -133 Hover/Click
Jul21 210513 471.90 476.75 464.35 469.05 -4.55 109,381 163,760 -2,167 Hover/Click
Sep21 210513 472.90 476.85 464.65 469.30 -4.45 8,741 41,458 -231 Hover/Click
Dec21 210513 472.30 475.95 464.55 469.00 -4.30 4,721 31,361 +762 Hover/Click
Mar22 210513 475.20 475.50 464.10 468.45 -4.20 1,256 9,326 +482 Hover/Click
Total Volume and Open Interest 126,484 258,498 -1,054  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210513 33475 34093 33200 33938 +430 312,297 97,142 -7,151 Hover/Click
Sep21 210513 33420 33975 33104 33826 +428 347 1,495 +8 Hover/Click
Dec21 210513 33757 33834 33047 33757 +426 2 6 +2 Hover/Click
Mar22 210513 33647 33647 33647 33647 +428       Hover/Click
Total Volume and Open Interest 312,646 98,643 -7,141  
S & P 500(CME) Weekly Monthly
Jun21 210513 4107.00 4110.25 4029.75 4107.00 +48.25 2,827 37,467 -100  
Sep21 210513 4097.25 4097.25 4097.25 4097.25 +48.50        
Dec21 210513 4087.75 4087.75 4087.75 4087.75 +48.50        
Mar22 210513 802.60 802.60 802.60 802.60 +49.00        
Total Volume and Open Interest 2,827 37,541 -100  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210513 4053.50 4126.75 4029.25 4107.00 +48.25 2,520,859 2,566,631 -30,106 Hover/Click
Sep21 210513 4049.50 4116.50 4020.00 4097.25 +48.50 3,556 27,265 +1,719 Hover/Click
Dec21 210513 4038.00 4106.50 4011.25 4087.75 +48.50 377 45,636 +140 Hover/Click
Mar22 210513 4079.50 4079.50 4079.50 4079.50 +49.00 2 1,026 +1 Hover/Click
Total Volume and Open Interest 2,524,794 2,655,280 -28,246  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210513 12968.75 13223.75 12915.00 13100.25 +101.75 787,639 224,976 -6,313 Hover/Click
Sep21 210513 12988.25 13210.75 12906.00 13089.00 +102.00 1,985 2,418 -46 Hover/Click
Dec21 210513 13004.00 13189.00 12897.75 13076.00 +100.75 93 41 +6 Hover/Click
Total Volume and Open Interest 789,717 227,436 -6,353  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210513 2628.70 2686.30 2606.00 2674.40 +49.70 15,262 45,168 +616 Hover/Click
Sep21 210513 2670.10 2677.20 2604.20 2670.10 +49.70 0 28 +0 Hover/Click
Dec21 210513 2688.70 2688.70 2688.70 2688.70 +47.00       Hover/Click
Total Volume and Open Interest 15,262 45,196 +616  
Volatility Index(CBOE)
May21 210513 26.25 27.03 22.12 22.69 -3.28 166,518 82,517 -13,022  
Jun21 210513 26.30 26.85 23.50 24.08 -2.35 140,869 164,063 +10,285  
Jul21 210513 26.50 26.83 24.25 24.73 -1.82 35,389 58,362 +2,766  
Aug21 210513 26.50 26.70 24.56 24.89 -1.63 13,736 25,471 -706  
Total Volume and Open Interest 375,682 365,729 +490  
S & P 600(CME)
Jun21 210513 1325.90 1325.90 1325.90 1325.90 +30.90        
Sep21 210513 1326.70 1326.70 1326.70 1326.70 +30.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210513 2126.50 2186.70 2112.60 2168.60 +37.10 259,406 450,468 +2,609 Hover/Click
Sep21 210513 2132.50 2182.20 2110.10 2165.10 +37.10 169 796 +17 Hover/Click
Dec21 210513 2159.50 2159.50 2159.50 2159.50 +34.40       Hover/Click
Total Volume and Open Interest 259,575 451,264 +2,626  
Nikkei 225(CME)
Jun21 210513 27670 27825 27145 27705 -45 10,194 15,672 -17  
Sep21 210513 27730 27800 27145 27700 -40 21 26 +4  
Total Volume and Open Interest 10,215 15,698 -13  
Nikkei 225(SGX) Weekly Monthly
Jun21 210513 28210 28325 27385 27500 -705 81,609 119,785 +1,470  
Sep21 210513 28140 28140 27390 27465 -705 17 914 -3  
Dec21 210513 27300 27300 27300 27300 -705 0 10,607 +0  
Total Volume and Open Interest 82,233 151,505 +2,067  
Nikkei 225 Mini(JPX)
Jun21 210513 27800 27805 27380 27480 -660 729,139 400,063 +20,045  
Sep21 210513 28195 28275 27335 27440 -650 19,751 13,860 +2,572  
Dec21 210513 27955 28070 27165 27230 -660 993 2,880 +367  
Total Volume and Open Interest 786,489 514,129 +28,145  
Nikkei 225(JPX)
Jun21 210513 27800 27800 27380 27480 -660 46,901 217,494 +1,268  
Sep21 210513 27730 27750 27340 27440 -650 644 5,292 +346  
Dec21 210513 27500 27500 27210 27230 -660 7 43,435 -346  
Total Volume and Open Interest 47,563 305,471 +1,073  
Nikkei 225(CME) Yen
Jun21 210513 27665 27810 27135 27700 -45 58,192 41,400 +2,791  
Sep21 210513 27690 27735 27100 27655 -40 2 213 -1  
Dec21 210513 27435 27435 27435 27435 -85        
Total Volume and Open Interest 58,194 41,613 +2,790  
Nikkei 225(CME) e-Mini Yen
Jun21 210513 27700 27700 27700 27700 -50        
Sep21 210513 27660 27660 27660 27660 -40        
Dec21 210513 27440 27440 27440 27440 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210513 6214.5 6308.0 6138.0 6277.0 +9.5 88,563 304,168 -6,098  
Jun21 210513 6188.0 6262.0 6112.5 6247.5 +9.5 3,313 17,581 +1,840  
Jul21 210513 6234.0 6234.0 6234.0 6234.0 +9.5        
Sep21 210513 6226.0 6226.0 6226.0 6226.0 +9.5 0 4 +0  
Dec21 210513 6201.5 6201.5 6201.5 6201.5 +9.5 0 28,501 +0  
Mar22 210513 6186.5 6186.5 6186.5 6186.5 +9.5        
Total Volume and Open Interest 91,876 359,758 -4,258  
Hang Seng Index(HKFE) Weekly Monthly
May21 210513 28037 28050 27487 27522 -494 142,768 103,278 +4,890  
Jun21 210513 27895 27895 27347 27377 -486 1,601 6,039 +565  
Total Volume and Open Interest 144,768 115,227 +5,458  
DAX(EUREX) Weekly Monthly
Jun21 210513 15092.0 15263.0 14806.0 15180.0 +24.0 95,342 88,321 +9,097  
Sep21 210513 15009.0 15215.0 14795.0 15157.0 +23.0 89 219 +22  
Dec21 210513 15135.0 15135.0 15135.0 15135.0 +24.0 0 56 +0  
Total Volume and Open Interest 95,431 88,596 +9,119  
Mini-DAX(EUREX)
Jun21 210513 15085.0 15265.0 14806.0 15180.0 +24.0 86,265 22,548 +3,517  
Sep21 210513 15094.0 15213.0 14794.0 15157.0 +23.0 164 315 +22  
Dec21 210513 15155.0 15155.0 15135.0 15135.0 +24.0 1 15 +0  
Total Volume and Open Interest 86,430 22,878 +3,539  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210513 3912 3961 3844 3940 +4 1,198,451 3,258,395 +116,945  
Sep21 210513 3889 3942 3830 3924 +4 795 8,142 +637  
Dec21 210513 3841 3902 3841 3902 +4 4 49,213 +2  
Total Volume and Open Interest 1,199,250 3,328,352 +117,584  
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 210513 6951.50 6969.00 6799.00 6937.00 -46.50 145,842 604,565 -12,005  
Sep21 210513 6814.00 6867.00 6733.00 6867.00 -46.00 869 6,139 +849  
Dec21 210513 6836.50 6837.50 6836.50 6837.50 -46.00 1 14 +0  
Total Volume and Open Interest 146,712 610,721 -11,156  
SPI 200(SFE) Weekly Monthly
Jun21 210513 7028.0 7063.0 6956.0 6974.0 -47.0 37,643 247,996 +316  
Sep21 210513 6905.0 6905.0 6877.0 6883.0 -46.0 76 131 +47  
Dec21 210513 6855.0 6855.0 6855.0 6855.0 -46.0 0 145 +0  
Total Volume and Open Interest 37,795 248,657 +388  
FTSE MIB(ISE)
Jun21 210513 24050.00 24390.00 23680.00 24280.00 +20.00 23,329 90,201 +3,055  
Sep21 210513 24155.00 24175.00 23545.00 24128.00 +23.00 37 956 +17  
Dec21 210513 23870.00 23870.00 23846.00 23846.00 +18.00 4 30 +1  
Total Volume and Open Interest 23,370 91,187 +3,073  
KOSPI 200(KFE)
Jun21 210513 415.00 420.30 414.20 415.10 -5.40 289,214 229,680 -6,074  
Sep21 210513 414.80 419.80 413.95 414.75 -5.50 321 5,177 +189  
Dec21 210513 415.25 415.25 415.25 415.25 -4.75 1 23,440 -1  
Total Volume and Open Interest 289,536 270,462 -5,886  
GSCI(CME) Weekly Monthly
May21 210513 513.50 517.25 508.55 509.90 -15.75 1,064 1,815 -961  
Jun21 210513 520.40 520.40 509.45 510.75 -15.55 1,068 3,045 +1,017  
Jul21 210513 519.90 519.90 519.90 519.90 +2.75        
Total Volume and Open Interest 2,132 4,860 +56  
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!!!