Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 17, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210517 1584.75 1603.25 1575.50 1587.50 +1.25 164,120 329,910 -12,751 Hover/Click
Aug21 210517 1525.75 1538.50 1512.50 1525.50 -2.00 17,095 36,451 +1,192 Hover/Click
Sep21 210517 1440.50 1454.00 1430.50 1439.75 -5.00 9,453 26,390 +602 Hover/Click
Nov21 210517 1398.00 1408.50 1385.25 1397.00 -3.75 83,972 269,972 +2,495 Hover/Click
Jan22 210517 1397.00 1406.75 1385.00 1396.00 -3.75 11,840 37,148 +628 Hover/Click
Mar22 210517 1368.75 1377.50 1356.50 1367.25 -4.50 6,504 62,542 +281 Hover/Click
May22 210517 1361.00 1369.25 1349.25 1359.75 -4.25 3,092 22,509 +78 Hover/Click
Jul22 210517 1355.50 1366.50 1346.75 1358.50 -3.00 1,503 12,842 +5 Hover/Click
Aug22 210517 1337.00 1337.75 1324.25 1332.50 -3.75 78 518 -21 Hover/Click
Sep22 210517 1277.50 1280.25 1270.00 1277.50 -1.00 52 891 +18 Hover/Click
Nov22 210517 1237.75 1241.75 1226.00 1238.50 +0.75 1,093 10,037 -23 Hover/Click
Jan23 210517 1232.00 1241.25 1232.00 1241.25 -0.25 41 141 +9 Hover/Click
Mar23 210517 1233.50 1233.50 1233.50 1233.50 -1.00 62 91 +37 Hover/Click
May23 210517 1234.25 1234.25 1234.25 1234.25 -1.00       Hover/Click
Total Volume and Open Interest 299,123 809,853 -7,714  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210517 418.50 426.20 414.30 414.90 -3.60 71,787 184,633 -9,998 Hover/Click
Aug21 210517 414.10 421.10 410.40 410.80 -3.20 16,689 39,650 -414 Hover/Click
Sep21 210517 408.30 414.20 404.80 405.60 -2.90 9,125 31,367 +178 Hover/Click
Oct21 210517 401.00 405.60 397.10 399.70 -1.60 6,493 28,885 +788 Hover/Click
Dec21 210517 400.80 405.10 396.40 399.90 -0.90 26,501 80,135 -56 Hover/Click
Jan22 210517 395.90 401.50 393.40 397.20 -0.40 3,307 13,187 +230 Hover/Click
Mar22 210517 388.30 391.50 384.50 388.30 +0.40 2,132 19,001 +199 Hover/Click
May22 210517 384.60 386.90 380.90 384.70 +0.50 862 11,863 +0 Hover/Click
Jul22 210517 386.10 387.30 381.10 385.20 +1.10 281 5,256 +59 Hover/Click
Aug22 210517 380.20 380.20 375.20 378.90 +0.90 83 1,259 +36 Hover/Click
Total Volume and Open Interest 137,672 421,142 -8,915  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210517 67.64 69.99 67.05 68.97 +1.39 58,244 169,815 -3,900 Hover/Click
Aug21 210517 64.16 65.98 63.19 64.80 +0.70 11,673 45,569 +811 Hover/Click
Sep21 210517 62.09 63.55 61.14 62.40 +0.30 8,997 45,865 +182 Hover/Click
Oct21 210517 60.55 61.84 59.59 60.74 +0.18 9,853 42,695 +450 Hover/Click
Dec21 210517 59.61 60.66 58.60 59.68 +0.13 27,298 119,483 +2,533 Hover/Click
Jan22 210517 58.49 59.30 57.57 58.47 +0.07 4,613 22,634 +498 Hover/Click
Mar22 210517 57.16 57.78 56.25 57.08 unch 2,923 18,687 -133 Hover/Click
May22 210517 56.23 56.72 55.29 56.08 -0.09 3,457 16,995 +623 Hover/Click
Jul22 210517 55.30 56.04 54.74 55.48 -0.09 964 10,624 +27 Hover/Click
Aug22 210517 54.56 55.09 54.07 54.80 -0.10 71 902 +11 Hover/Click
Total Volume and Open Interest 128,594 503,852 +1,056  
Canola(WCE) Weekly Monthly
May21 210514 924.3 924.3 924.3 924.3 +14.9       Hover/Click
Jul21 210517 871.5 916.8 871.5 916.8 +45.0 9,186 33,620 -2,590 Hover/Click
Nov21 210517 730.0 746.0 725.5 734.7 -7.5 14,708 114,193 +365 Hover/Click
Jan22 210517 720.0 738.0 720.0 727.9 -5.9 1,425 32,020 +170 Hover/Click
Mar22 210517 722.8 723.4 716.5 717.2 -4.1 244 6,845 -15 Hover/Click
Total Volume and Open Interest 25,765 189,584 -2,018  
Corn(CBOT) Weekly Monthly
Jul21 210517 642.25 656.75 633.00 652.50 +8.75 247,856 683,888 -11,596 Hover/Click
Sep21 210517 560.50 572.50 549.25 566.50 +3.50 57,391 262,049 +958 Hover/Click
Dec21 210517 540.00 549.25 527.00 537.25 -5.50 182,209 528,289 -3,339 Hover/Click
Mar22 210517 545.25 554.25 532.50 542.75 -5.25 21,995 93,254 +2,039 Hover/Click
May22 210517 548.00 556.25 534.75 546.25 -4.00 10,472 28,682 +1,013 Hover/Click
Jul22 210517 547.00 554.75 534.75 545.50 -3.50 9,539 49,830 +652 Hover/Click
Sep22 210517 484.50 489.25 475.25 487.75 +1.50 3,277 9,981 -2 Hover/Click
Dec22 210517 472.75 477.25 462.50 474.25 +1.00 11,635 42,624 +451 Hover/Click
Mar23 210517 479.50 482.50 470.25 481.00 +1.00 221 1,689 +65 Hover/Click
May23 210517 482.00 482.00 482.00 482.00 +1.00 52 90 +8 Hover/Click
Total Volume and Open Interest 545,277 1,703,869 -9,816  
Wheat(CBOT) Weekly Monthly
Jul21 210517 704.00 707.50 692.00 699.75 -7.50 89,480 219,923 -4,242 Hover/Click
Sep21 210517 701.75 705.75 691.00 699.50 -7.00 27,272 77,046 +553 Hover/Click
Dec21 210517 706.50 709.00 694.50 702.75 -7.00 21,435 69,180 -1,132 Hover/Click
Mar22 210517 710.50 712.50 698.75 707.00 -7.00 5,129 21,789 +272 Hover/Click
May22 210517 701.00 704.00 691.75 699.25 -7.00 985 4,705 -157 Hover/Click
Jul22 210517 667.75 670.50 659.75 666.00 -7.00 1,026 8,179 -140 Hover/Click
Total Volume and Open Interest 145,850 404,878 -4,806  
Wheat(KCBT) Weekly Monthly
Jul21 210517 657.75 659.00 643.25 652.25 -5.50 39,696 126,090 -3,985 Hover/Click
Sep21 210517 663.00 664.25 648.50 657.50 -5.50 19,151 44,147 +1,440 Hover/Click
Dec21 210517 670.50 671.00 656.00 664.25 -6.25 11,862 47,658 +2,331 Hover/Click
Mar22 210517 677.00 677.75 663.00 671.00 -6.50 2,082 6,788 +567 Hover/Click
May22 210517 675.00 676.25 665.00 671.75 -6.75 330 1,615 +40 Hover/Click
Jul22 210517 652.50 652.50 638.00 647.50 -3.75 215 2,028 -22 Hover/Click
Sep22 210517 647.75 648.00 641.00 647.50 -5.50 3 179 -2 Hover/Click
Total Volume and Open Interest 73,356 228,965 +370  
Wheat(MGE) Weekly Monthly
Jul21 210517 736.50 736.50 703.50 715.00 -25.75 7,944 34,112 -199 Hover/Click
Sep21 210517 739.50 739.50 709.25 721.00 -25.50 4,395 24,552 +134 Hover/Click
Dec21 210517 746.00 746.00 716.00 726.50 -23.75 1,568 13,525 -82 Hover/Click
Mar22 210517 738.50 740.25 723.50 732.50 -20.50 627 3,760 +198 Hover/Click
May22 210517 726.25 737.00 724.50 736.00 -18.00 243 1,131 +67 Hover/Click
Jul22 210517 748.00 748.00 725.00 735.75 -13.25 97 266 +22 Hover/Click
Total Volume and Open Interest 14,908 77,673 +140  
Oats(CBOT) Weekly Monthly
Jul21 210517 368.50 375.75 357.50 360.50 -7.50 919 3,679 -204 Hover/Click
Sep21 210517 360.50 366.00 352.00 355.75 -7.50 18 51 +0 Hover/Click
Dec21 210517 369.00 369.00 355.75 356.00 -7.75 166 934 -2 Hover/Click
Mar22 210517 360.25 360.25 360.25 360.25 -7.75 2 73 +0 Hover/Click
Total Volume and Open Interest 1,109 4,739 -204  
Rough Rice(CBOT) Weekly Monthly
May21 210514 13.33 13.33 13.33 13.33 -0.03 39 69 +7 Hover/Click
Jul21 210517 13.60 13.65 13.45 13.45 -0.15 582 7,901 -184 Hover/Click
Sep21 210517 13.65 13.72 13.65 13.65 -0.02 103 2,236 +7 Hover/Click
Nov21 210517 13.77 13.77 13.70 13.75 -0.02 21 89 +6 Hover/Click
Total Volume and Open Interest 757 10,295 -172  
Live Cattle(CME) Weekly Monthly
Jun21 210517 115.330 116.150 114.830 115.350 +0.050 40,404 62,962 -6,925 Hover/Click
Aug21 210517 118.535 119.550 117.950 118.430 -0.400 36,416 131,195 +5,891 Hover/Click
Oct21 210517 122.950 124.100 122.785 123.400 +0.150 14,430 60,832 +1,066 Hover/Click
Dec21 210517 126.900 127.950 126.800 127.450 +0.120 10,025 39,413 +2,241 Hover/Click
Feb22 210517 130.285 131.075 129.950 130.575 -0.075 4,439 18,361 +47 Hover/Click
Apr22 210517 131.825 132.630 131.600 132.130 -0.195 1,170 7,092 +58 Hover/Click
Total Volume and Open Interest 107,124 322,760 +2,394  
Feeder Cattle(CME) Weekly Monthly
May21 210517 137.500 138.185 136.880 137.935 +0.385 1,213 2,739 -350 Hover/Click
Aug21 210517 151.130 153.080 150.300 152.750 +1.600 7,223 26,176 -500 Hover/Click
Sep21 210517 152.685 154.435 151.935 154.235 +1.550 2,348 5,815 -17 Hover/Click
Oct21 210517 153.750 155.435 153.200 155.150 +1.300 1,726 4,155 +40 Hover/Click
Nov21 210517 154.100 156.130 154.080 155.630 +1.095 858 3,146 +140 Hover/Click
Jan22 210517 153.080 154.630 153.000 154.235 +0.750 232 1,768 +9 Hover/Click
Mar22 210517 153.535 153.535 153.380 153.450 +1.200 26 195 +4 Hover/Click
Total Volume and Open Interest 13,626 43,995 -674  
Lean Hogs(CME) Weekly Monthly
Jun21 210517 108.680 109.580 107.930 108.650 -0.080 26,466 55,395 -6,075 Hover/Click
Jul21 210517 108.950 109.800 107.880 108.950 -0.050 16,429 68,029 +4,331 Hover/Click
Aug21 210517 104.880 105.900 104.380 105.330 +0.550 11,885 49,623 +602 Hover/Click
Oct21 210517 88.880 89.380 87.850 89.000 +0.250 5,342 48,614 +414 Hover/Click
Dec21 210517 82.480 82.580 81.030 82.300 -0.300 3,060 37,364 +11 Hover/Click
Feb22 210517 83.880 83.950 82.530 83.730 -0.370 1,375 10,495 +166 Hover/Click
Apr22 210517 85.230 85.230 84.050 84.850 -0.580 725 5,598 +209 Hover/Click
May22 210517 87.000 87.250 87.000 87.250 -0.680 1 234 +1  
Total Volume and Open Interest 65,905 281,102 -320  
Class III Milk(CME) Weekly Monthly
May21 210517 18.87 18.88 18.82 18.85 -0.03 225 4,650 -30 Hover/Click
Jun21 210517 19.41 19.46 18.88 18.92 -0.44 237 4,670 +62 Hover/Click
Jul21 210517 19.54 19.66 19.37 19.42 -0.22 162 2,937 +38 Hover/Click
Aug21 210517 19.62 19.62 19.41 19.47 -0.15 37 2,539 +4 Hover/Click
Sep21 210517 19.50 19.52 19.29 19.35 -0.20 20 2,533 +1 Hover/Click
Oct21 210517 19.34 19.34 19.20 19.31 -0.14 50 2,015 +1 Hover/Click
Nov21 210517 19.01 19.01 18.83 18.85 -0.16 41 1,818 +11 Hover/Click
Dec21 210517 18.60 18.60 18.52 18.52 -0.08 29 1,491 -18 Hover/Click
Jan22 210517 18.03 18.03 18.03 18.03 -0.10 0 725 +0 Hover/Click
Feb22 210517 17.92 18.09 17.91 18.09 -0.02 1 524 +1 Hover/Click
Mar22 210517 17.88 17.88 17.88 17.88 -0.12 5 501 +0 Hover/Click
Apr22 210517 17.93 17.93 17.91 17.93 -0.01 11 311 +5 Hover/Click
May22 210517 17.90 17.90 17.90 17.90 -0.05 4 334 +2 Hover/Click
Total Volume and Open Interest 838 25,572 +80  
Cocoa(ICE) Weekly Monthly
May21 210513 2461 2461 2461 2461 -15 0 33 +0 Hover/Click
Jul21 210517 2477 2552 2477 2539 +65 18,866 74,763 -1,165 Hover/Click
Sep21 210517 2516 2590 2516 2578 +64 12,247 52,131 +747 Hover/Click
Dec21 210517 2557 2620 2557 2610 +62 6,113 37,027 +864 Hover/Click
Mar22 210517 2555 2615 2555 2605 +62 1,871 17,998 +331 Hover/Click
May22 210517 2565 2614 2565 2605 +60 187 4,384 -36 Hover/Click
Jul22 210517 2574 2609 2574 2605 +59 78 2,384 +0 Hover/Click
Total Volume and Open Interest 39,453 198,391 +774  
Coffee "C"(ICE) Weekly Monthly
May21 210517 146.00 146.00 145.00 145.00 +0.75 0 52 +0 Hover/Click
Jul21 210517 145.15 146.90 144.60 145.75 +0.75 16,900 108,638 -1,921 Hover/Click
Sep21 210517 146.95 148.85 146.55 147.75 +0.80 7,010 69,150 +603 Hover/Click
Dec21 210517 149.60 151.35 149.10 150.40 +0.80 6,434 45,667 -287 Hover/Click
Mar22 210517 151.90 153.60 151.60 152.65 +0.75 3,407 31,325 +659 Hover/Click
May22 210517 152.90 154.60 152.70 153.70 +0.85 1,337 9,090 -10 Hover/Click
Total Volume and Open Interest 36,538 286,903 -846  
Orange Juice(ICE) Weekly Monthly
Jul21 210517 117.00 118.70 116.25 118.45 +2.15 493 11,261 -55 Hover/Click
Sep21 210517 119.50 121.00 119.00 120.90 +1.85 95 1,234 +7 Hover/Click
Nov21 210517 122.90 123.45 121.90 123.45 +1.45 8 834 +1 Hover/Click
Jan22 210517 126.35 126.35 126.35 126.35 +1.40 0 197 +0 Hover/Click
Mar22 210517 129.25 129.25 129.25 129.25 +1.50 0 4 +0 Hover/Click
May22 210517 131.15 131.15 131.15 131.15 +1.40 0 2 +0 Hover/Click
Total Volume and Open Interest 596 13,532 -47  
Sugar #11(ICE) Weekly Monthly
Jul21 210517 17.00 17.12 16.80 16.99 +0.03 79,701 417,950 -16,336 Hover/Click
Oct21 210517 17.10 17.23 16.91 17.12 +0.06 41,443 227,204 +5,225 Hover/Click
Mar22 210517 17.12 17.28 16.98 17.19 +0.10 19,070 126,290 -2,828 Hover/Click
May22 210517 16.29 16.47 16.18 16.37 +0.10 7,408 73,487 -147 Hover/Click
Jul22 210517 15.75 15.95 15.71 15.86 +0.13 5,492 73,440 +875 Hover/Click
Oct22 210517 15.54 15.69 15.41 15.60 +0.14 2,316 52,017 +406 Hover/Click
Mar23 210517 15.51 15.73 15.48 15.62 +0.11 886 20,574 -88 Hover/Click
May23 210517 14.94 14.94 14.81 14.81 +0.10 398 9,363 -203 Hover/Click
Total Volume and Open Interest 157,166 1,022,680 -13,198  
London Cocoa(LCE) Weekly Monthly
Jul21 210517 1693 1724 1689 1711 +22 16,612 48,526 -3,735 Hover/Click
Sep21 210517 1707 1735 1705 1726 +24 9,453 51,503 +385 Hover/Click
Dec21 210517 1733 1756 1733 1751 +23 5,743 53,996 -319 Hover/Click
Mar22 210517 1723 1745 1723 1740 +22 3,856 33,450 -919 Hover/Click
May22 210517 1727 1743 1724 1740 +22 603 12,969 -134 Hover/Click
Jul22 210517 1730 1740 1730 1737 +22 338 6,321 +19 Hover/Click
Sep22 210517 1727 1732 1727 1730 +22 155 4,556 +2 Hover/Click
Total Volume and Open Interest 36,920 214,948 -11,965  
London Sugar(LCE) Weekly Monthly
Aug21 210517 453.90 457.20 449.40 453.00 -0.60 5,770 45,880 -620 Hover/Click
Oct21 210517 454.50 458.40 451.40 454.80 +0.30 1,552 16,143 +174 Hover/Click
Dec21 210517 456.40 460.30 453.70 456.90 +0.90 468 7,633 -90 Hover/Click
Mar22 210517 458.90 461.80 455.40 458.40 +1.30 364 5,880 +100 Hover/Click
May22 210517 449.80 454.50 448.70 450.90 +2.40 210 3,952 +50 Hover/Click
Total Volume and Open Interest 8,571 82,217 -441  
Cotton(ICE) Weekly Monthly
Jul21 210517 82.70 83.57 82.00 82.32 -0.11 23,547 95,061 -4,993 Hover/Click
Oct21 210517 82.51 82.54 82.29 82.29 +0.68 11 89 -5 Hover/Click
Dec21 210517 81.42 82.21 81.31 81.71 +0.49 11,242 94,487 -1,316 Hover/Click
Mar22 210517 81.02 81.85 81.02 81.35 +0.45 2,338 17,323 +815 Hover/Click
May22 210517 81.22 81.59 80.96 81.10 +0.47 376 2,721 +175 Hover/Click
Jul22 210517 80.74 81.21 80.45 80.64 +0.47 493 6,364 +179 Hover/Click
Total Volume and Open Interest 38,424 224,764 -5,015  
Lumber(CME) Weekly Monthly
Jul21 210517 1376.3 1376.3 1327.0 1327.0 -63.0 480 1,337 +0  
Sep21 210517 1215.7 1215.7 1177.0 1177.0 -63.0 140 438 -5  
Nov21 210517 1071.6 1071.6 1023.0 1023.0 -63.0 57 234 -7  
Jan22 210517 971.6 975.0 954.0 958.5 -54.7 7 46 +1  
Mar22 210517 940.0 940.0 940.0 940.0 -53.0 0 1 +0  
May22 210517 940.0 940.0 930.0 940.0 -53.0 0 1 +0  
Jul22 210517 940.0 940.0 940.0 940.0 -53.0        
Total Volume and Open Interest 722 2,065    
Crude Oil(NYM) Weekly Monthly
Jun21 210517 65.50 66.43 64.83 66.27 +0.90 547,691 189,454 -38,221 Hover/Click
Jul21 210517 65.44 66.42 64.83 66.28 +0.92 247,675 426,579 +20,118 Hover/Click
Aug21 210517 65.21 66.21 64.66 66.07 +0.91 92,592 261,399 -2,566 Hover/Click
Sep21 210517 64.87 65.79 64.34 65.68 +0.88 60,533 177,740 +282 Hover/Click
Oct21 210517 64.37 65.28 63.88 65.18 +0.82 36,047 159,412 +3,917 Hover/Click
Nov21 210517 63.89 64.77 63.44 64.66 +0.77 19,601 91,094 -603 Hover/Click
Dec21 210517 63.38 64.24 62.95 64.15 +0.73 63,766 330,209 +1,246 Hover/Click
Jan22 210517 62.73 63.70 62.57 63.64 +0.69 9,006 55,691 +831 Hover/Click
Feb22 210517 62.51 63.19 62.12 63.16 +0.66 4,834 43,337 +22 Hover/Click
Mar22 210517 62.15 62.74 61.68 62.69 +0.62 8,219 51,585 +629 Hover/Click
Apr22 210517 61.42 62.30 61.29 62.26 +0.59 2,662 40,819 +576 Hover/Click
May22 210517 60.92 61.87 60.92 61.86 +0.56 3,433 33,219 +113 Hover/Click
Jun22 210517 60.95 61.54 60.53 61.50 +0.54 27,328 139,719 +1,134 Hover/Click
Jul22 210517 60.95 61.10 60.94 61.10 +0.51 1,825 21,994 -636 Hover/Click
Aug22 210517 60.57 60.72 60.56 60.72 +0.47 2,388 18,987 +1,584 Hover/Click
Sep22 210517 59.98 60.38 59.98 60.38 +0.45 5,609 30,369 +43 Hover/Click
Total Volume and Open Interest 1,189,089 2,452,866 -8,742  
e-miNY Crude Oil(NYM)
Jun21 210517 65.500 66.400 64.850 66.275 +0.900 17,015 1,717 +160  
Jul21 210517 65.475 66.400 64.850 66.275 +0.925 6,125 1,159 +99  
Aug21 210517 65.250 66.175 64.700 66.075 +0.925 178 208 -7  
Sep21 210517 64.875 65.775 64.800 65.675 +0.875 67 92 +17  
Oct21 210517 64.525 65.250 63.900 65.175 +0.825 50 75 +33  
Nov21 210517 64.000 64.650 63.900 64.650 +0.750 11 49 +9  
Dec21 210517 63.300 64.200 62.975 64.150 +0.725 97 318 +28  
Jan22 210517 62.950 63.700 62.850 63.650 +0.700 25 34 -7  
Feb22 210517 63.150 63.150 63.150 63.150 +0.650 7 10 +0  
Mar22 210517 62.700 62.700 62.700 62.700 +0.625 0 15 +0  
Total Volume and Open Interest 23,599 3,838 +340  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210517 203.70 206.62 203.01 206.04 +2.42 69,511 82,434 -4,252 Hover/Click
Jul21 210517 203.55 206.43 202.83 205.86 +2.41 50,132 95,946 +9,789 Hover/Click
Aug21 210517 203.51 206.51 202.90 205.94 +2.43 18,226 34,214 +1,310 Hover/Click
Sep21 210517 204.79 206.65 203.10 206.12 +2.41 14,414 39,319 -363 Hover/Click
Oct21 210517 203.85 206.70 203.57 206.20 +2.39 4,890 19,440 +40 Hover/Click
Nov21 210517 203.37 206.59 203.37 206.23 +2.38 4,200 15,637 +254 Hover/Click
Dec21 210517 204.52 206.60 203.10 206.09 +2.37 20,396 63,558 +3,949 Hover/Click
Jan22 210517 203.92 206.39 203.30 205.95 +2.33 3,110 16,927 +368 Hover/Click
Feb22 210517 203.98 205.80 202.90 205.45 +2.24 1,659 4,301 +184 Hover/Click
Mar22 210517 201.80 204.85 201.79 204.45 +2.13 2,448 6,540 +815 Hover/Click
Apr22 210517 201.65 203.39 201.65 203.03 +2.02 1,407 2,275 -37 Hover/Click
May22 210517 202.51 202.51 202.14 202.14 +1.92 830 1,768 +58 Hover/Click
Jun22 210517 199.45 201.72 198.90 201.48 +1.85 2,134 13,881 +63 Hover/Click
Jul22 210517 201.28 201.28 201.28 201.28 +1.75 50 1,333 +20 Hover/Click
Total Volume and Open Interest 194,097 420,655 +12,520  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210517 212.71 216.33 211.44 215.83 +3.17 77,618 97,788 -9,811 Hover/Click
Jul21 210517 212.51 215.84 211.04 215.36 +3.12 72,426 123,856 +7,605 Hover/Click
Aug21 210517 211.50 214.22 209.65 213.77 +3.00 26,561 43,568 +108 Hover/Click
Sep21 210517 208.44 211.48 207.10 211.06 +2.88 18,170 35,504 -46 Hover/Click
Oct21 210517 195.80 198.95 195.00 198.67 +2.88 5,650 24,871 +543 Hover/Click
Nov21 210517 192.43 195.03 191.42 194.91 +2.81 2,671 16,342 +535 Hover/Click
Dec21 210517 189.91 192.29 188.28 192.00 +2.77 5,580 39,866 -242 Hover/Click
Jan22 210517 188.50 190.81 187.50 190.76 +2.69 1,242 6,686 +37 Hover/Click
Feb22 210517 187.48 190.54 187.30 190.54 +2.62 194 2,148 +42 Hover/Click
Mar22 210517 188.16 191.23 188.10 191.23 +2.60 305 5,400 +84 Hover/Click
Total Volume and Open Interest 210,638 404,333 -1,106  
e-miNY RBOB Gasoline(NYM)
Jun21 210517 215.83 215.83 215.83 215.83 +3.17 0 2 +0  
Jul21 210517 215.36 215.36 215.36 215.36 +3.12        
Aug21 210517 213.77 213.77 213.77 213.77 +3.00        
Sep21 210517 211.06 211.06 211.06 211.06 +2.88        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210517 3.019 3.150 3.019 3.109 +0.148 96,118 132,668 -14,738 Hover/Click
Jul21 210517 3.072 3.204 3.071 3.164 +0.146 55,311 253,666 +11,020 Hover/Click
Aug21 210517 3.082 3.208 3.082 3.170 +0.141 23,586 70,654 +652 Hover/Click
Sep21 210517 3.073 3.192 3.070 3.157 +0.137 23,038 109,854 +1,044 Hover/Click
Oct21 210517 3.088 3.202 3.085 3.169 +0.131 22,666 128,914 -197 Hover/Click
Nov21 210517 3.155 3.253 3.148 3.224 +0.120 14,516 68,861 +1,689 Hover/Click
Dec21 210517 3.284 3.365 3.270 3.339 +0.107 7,456 47,324 +608 Hover/Click
Jan22 210517 3.353 3.439 3.350 3.416 +0.105 13,034 81,631 +1,423 Hover/Click
Feb22 210517 3.287 3.348 3.267 3.329 +0.096 3,380 28,399 +753 Hover/Click
Mar22 210517 3.076 3.119 3.053 3.103 +0.080 5,560 56,430 +824 Hover/Click
Apr22 210517 2.647 2.667 2.633 2.650 +0.031 4,237 53,495 -227 Hover/Click
May22 210517 2.587 2.601 2.571 2.585 +0.022 3,795 32,714 +318 Hover/Click
Jun22 210517 2.612 2.628 2.603 2.614 +0.021 2,024 18,659 +764 Hover/Click
Jul22 210517 2.649 2.664 2.638 2.648 +0.020 650 10,972 -113 Hover/Click
Aug22 210517 2.656 2.667 2.640 2.654 +0.020 922 9,541 +394 Hover/Click
Sep22 210517 2.640 2.650 2.620 2.639 +0.020 1,311 10,438 +754 Hover/Click
Total Volume and Open Interest 282,516 1,199,026 +5,894  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210517 68.92 69.62 68.18 69.46 +0.75 311,999 439,492 -37,215 Hover/Click
Aug21 210517 68.41 69.30 67.88 69.14 +0.76 169,459 381,177 +24,421 Hover/Click
Sep21 210517 68.05 68.83 67.45 68.69 +0.73 100,071 254,792 +15,999 Hover/Click
Oct21 210517 67.58 68.33 66.99 68.20 +0.70 36,764 125,957 +4,152 Hover/Click
Nov21 210517 67.15 67.85 66.57 67.72 +0.65 23,914 108,126 +2,399 Hover/Click
Dec21 210517 66.62 67.37 66.12 67.23 +0.60 86,296 270,320 +4,320 Hover/Click
Jan22 210517 66.04 66.90 65.75 66.79 +0.57 5,422 71,420 -763 Hover/Click
Feb22 210517 65.71 66.47 65.42 66.38 +0.53 3,586 54,097 -352 Hover/Click
Mar22 210517 65.46 66.09 65.08 66.01 +0.49 6,650 75,686 +1,231 Hover/Click
Apr22 210517 65.52 65.68 65.47 65.67 +0.46 939 29,663 +119 Hover/Click
May22 210517 65.36 65.36 65.36 65.36 +0.43 1,334 32,976 -115 Hover/Click
Jun22 210517 64.74 65.16 64.19 65.06 +0.40 17,008 131,469 +534 Hover/Click
Jul22 210517 64.40 64.78 64.40 64.78 +0.38 365 30,852 +18 Hover/Click
Aug22 210517 64.48 64.48 64.48 64.48 +0.35 231 24,692 -73 Hover/Click
Total Volume and Open Interest 805,183 2,511,267 +15,326  
Gas Oil(ICE) Weekly Monthly
Jun21 210517 559.00 566.50 557.00 563.50 +6.25 95,945 222,878 -3,664 Hover/Click
Jul21 210517 560.50 567.75 558.25 564.75 +6.25 50,664 159,208 +5,521 Hover/Click
Aug21 210517 562.00 568.75 559.25 565.75 +6.25 24,324 81,101 +3,716 Hover/Click
Sep21 210517 562.50 569.75 560.25 566.75 +6.25 20,567 74,333 +1,758 Hover/Click
Oct21 210517 564.25 570.25 561.25 567.50 +5.75 16,413 95,983 +3,414 Hover/Click
Nov21 210517 563.25 568.75 560.50 566.00 +5.75 3,844 53,255 +304 Hover/Click
Dec21 210517 559.75 565.75 556.75 563.00 +5.50 35,514 164,665 +4,120 Hover/Click
Jan22 210517 559.25 564.00 556.00 562.00 +5.25 2,145 33,140 -242 Hover/Click
Feb22 210517 558.50 563.00 555.25 561.00 +4.75 767 11,327 +140 Hover/Click
Mar22 210517 557.25 561.25 553.75 559.75 +4.75 3,447 17,989 +1,087 Hover/Click
Total Volume and Open Interest 264,676 1,050,346 +17,091  
Ethanol(CBOT)
Jun21 210517 2.340 2.340 2.340 2.340 unch 1 21 +1  
Jul21 210517 2.340 2.340 2.340 2.340 unch        
Aug21 210517 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210517 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210517 2.247 2.247 2.247 2.247 unch        
Nov21 210517 2.247 2.247 2.247 2.247 unch        
Dec21 210517 2.247 2.247 2.247 2.247 unch        
Jan22 210517 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 1 32 +1  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210517 65.51 66.42 64.82 66.27 +0.90 39,347 36,130 -8,371 Hover/Click
Jul21 210517 65.65 66.40 64.84 66.28 +0.92 40,401 60,565 +493 Hover/Click
Aug21 210517 65.30 66.19 64.66 66.07 +0.91 45,451 42,737 +2,790 Hover/Click
Sep21 210517 64.63 65.77 64.31 65.68 +0.88 42,835 40,161 +1,563 Hover/Click
Oct21 210517 64.25 65.27 63.87 65.18 +0.82 16,974 17,269 +1,328 Hover/Click
Nov21 210517 64.04 64.69 63.77 64.66 +0.77 2,714 14,948 +218 Hover/Click
Dec21 210517 63.29 64.23 62.94 64.15 +0.73 10,963 106,814 +800 Hover/Click
Jan22 210517 62.83 63.67 62.83 63.64 +0.69 887 13,191 -47 Hover/Click
Feb22 210517 62.33 63.19 62.33 63.16 +0.66 455 6,895 +3 Hover/Click
Mar22 210517 62.44 62.69 62.38 62.69 +0.62 902 14,147 -19 Hover/Click
Apr22 210517 61.88 62.27 61.88 62.26 +0.59 277 4,679 -20 Hover/Click
May22 210517 61.86 61.86 61.86 61.86 +0.56 203 4,057 +11 Hover/Click
Jun22 210517 61.02 61.54 61.02 61.50 +0.54 3,399 35,291 +378 Hover/Click
Jul22 210517 61.10 61.10 61.10 61.10 +0.51 68 1,995 -14 Hover/Click
Aug22 210517 60.72 60.72 60.72 60.72 +0.47 184 3,033 -104 Hover/Click
Sep22 210517 60.38 60.38 60.38 60.38 +0.45 721 6,686 -10 Hover/Click
Total Volume and Open Interest 211,229 545,799 -766  
US Dollar Index(ICE) Weekly Monthly
Jun21 210517 90.345 90.415 90.125 90.143 -0.175 27,513 38,519 +737 Hover/Click
Sep21 210517 90.350 90.400 90.130 90.152 -0.185 1,069 2,183 +630 Hover/Click
Dec21 210517 90.225 90.225 90.128 90.128 -0.160 48 275 +29 Hover/Click
Total Volume and Open Interest 28,630 40,977 +1,396  
Australian Dollar(CME) Weekly Monthly
Jun21 210517 77.77 77.85 77.31 77.72 -0.15 102,279 138,980 -996 Hover/Click
Sep21 210517 77.78 77.87 77.35 77.75 -0.15 645 999 +126 Hover/Click
Dec21 210517 77.58 77.76 77.39 77.76 -0.16 10 117 +6 Hover/Click
Total Volume and Open Interest 102,986 140,302 -868  
British Pound(CME) Weekly Monthly
Jun21 210517 140.99 141.48 140.77 141.45 +0.44 90,216 164,563 -5,946 Hover/Click
Sep21 210517 141.06 141.48 140.81 141.47 +0.43 68 1,267 +10 Hover/Click
Dec21 210517 141.04 141.50 140.85 141.50 +0.44 0 2,073 +0 Hover/Click
Total Volume and Open Interest 90,607 168,851 -6,011  
Canadian Dollar(CME) Weekly Monthly
Jun21 210517 82.60 82.92 82.40 82.91 +0.35 97,454 201,865 +5,384 Hover/Click
Sep21 210517 82.55 82.91 82.40 82.91 +0.35 1,791 5,306 +1,265 Hover/Click
Dec21 210517 82.78 82.91 82.41 82.91 +0.35 88 2,971 +68 Hover/Click
Mar22 210517 82.92 82.92 82.49 82.92 +0.34 41 262 +14 Hover/Click
Total Volume and Open Interest 99,980 211,481 +7,091  
Japanese Yen(CME) Weekly Monthly
Jun21 210517 91.53 91.70 91.34 91.61 +0.14 95,568 161,238 +1,825 Hover/Click
Sep21 210517 91.57 91.77 91.42 91.68 +0.14 33 1,372 +4 Hover/Click
Dec21 210517 91.82 91.84 91.58 91.76 +0.14 0 192 +0 Hover/Click
Total Volume and Open Interest 95,933 164,275 +1,822  
Swiss Franc(CME) Weekly Monthly
Jun21 210517 110.99 111.17 110.78 110.91 -0.01 16,924 38,721 -1,739 Hover/Click
Sep21 210517 111.25 111.42 111.06 111.17 -0.01 7 331 -1 Hover/Click
Dec21 210517 111.52 111.66 111.40 111.44 -0.01 1 45 +0 Hover/Click
Total Volume and Open Interest 16,932 39,110 -1,740  
EuroFX(CME) Weekly Monthly
Jun21 210517 121.53 121.76 121.33 121.66 +0.16 159,305 674,616 +6,417 Hover/Click
Sep21 210517 121.76 121.97 121.56 121.88 +0.16 1,006 8,291 -90 Hover/Click
Dec21 210517 121.99 122.19 121.78 122.10 +0.16 397 2,465 +367 Hover/Click
Total Volume and Open Interest 161,252 689,384 +6,727  
Mexican Peso(CME) Weekly Monthly
Jun21 210517 501.25 504.38 499.63 504.25 +2.38 49,312 139,932 +1,849 Hover/Click
Sep21 210517 496.25 499.25 494.63 499.00 +2.25 139 1,767 +80 Hover/Click
Total Volume and Open Interest 49,461 141,755 +1,939  
Brazilian Real(CME) Weekly Monthly
Jun21 210517 188.50 190.45 187.80 190.00 +0.25 6,451 44,020 +566 Hover/Click
Jul21 210517 188.70 189.85 187.35 189.50 +0.25 39 922 -20  
Aug21 210517 188.90 189.05 187.00 188.95 +0.30 0 13 +0  
Sep21 210517 188.30 188.60 186.20 188.30 +0.30       Hover/Click
Total Volume and Open Interest 6,490 44,955 +546  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210517 156~300 157~140 156~160 156~250 -0~010 438,266 1,186,076 -4,772 Hover/Click
Sep21 210517 155~060 155~260 154~310 155~070 unch 4,219 10,866 +2,250 Hover/Click
Dec21 210517 155~070 155~070 155~070 155~070 unch 1 2 +1 Hover/Click
Total Volume and Open Interest 442,486 1,196,944 -2,521  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210517 132~135 132~215 132~080 132~110 -0~020 1,901,751 4,170,426 -41,283 Hover/Click
Sep21 210517 131~185 131~255 131~120 131~155 -0~020 20,460 71,583 +8,155 Hover/Click
Dec21 210517 130~245 130~245 130~245 130~245 -0~020 0 9 +0 Hover/Click
Total Volume and Open Interest 1,922,211 4,242,018 -33,128  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210517 124~062 124~102 124~030 124~044 -0~012 922,061 3,464,181 +41,346 Hover/Click
Sep21 210517 123~190 123~234 123~164 123~176 -0~012 9,597 41,236 +7,438 Hover/Click
Dec21 210517 123~130 123~130 123~130 123~130 -0~012       Hover/Click
Total Volume and Open Interest 931,658 3,505,417 +48,784  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210517 110~131 110~134 110~125 110~126 -0~002 332,692 2,283,051 +5,203 Hover/Click
Sep21 210517 110~100 110~104 110~096 110~097 -0~002 2,555 4,274 +3,260 Hover/Click
Dec21 210517 110~097 110~097 110~097 110~097 -0~002       Hover/Click
Total Volume and Open Interest 335,247 2,287,325 +8,463  
Eurodollars(CME) Weekly Monthly
Jun21 210517 99.838 99.850 99.838 99.848 +0.008 110,405 1,369,944 +7,379  
Sep21 210517 99.835 99.845 99.830 99.840 +0.010 95,149 802,669 +702  
Dec21 210517 99.790 99.800 99.785 99.795 +0.010 139,255 868,882 +18,348  
Mar22 210517 99.805 99.815 99.800 99.810 +0.010 116,883 844,615 +8,711  
Jun22 210517 99.760 99.775 99.755 99.765 +0.005 178,585 828,318 -14,444  
Sep22 210517 99.695 99.710 99.695 99.700 +0.005 134,700 767,593 -6,706  
Dec22 210517 99.585 99.605 99.585 99.590 +0.005 182,475 833,715 -2,995  
Mar23 210517 99.510 99.535 99.505 99.515 +0.005 175,102 1,156,016 +8,315  
Jun23 210517 99.385 99.415 99.380 99.385 unch 151,822 1,028,022 +3,377  
Sep23 210517 99.160 99.190 99.150 99.160 unch 122,066 727,118 +7,284  
Dec23 210517 99.005 99.035 98.995 99.005 unch 141,515 819,689 +6,168  
Mar24 210517 98.855 98.890 98.840 98.850 -0.005 99,792 337,381 +3,049  
Jun24 210517 98.700 98.735 98.685 98.695 -0.005 93,782 334,914 -3,449  
Sep24 210517 98.535 98.575 98.525 98.540 -0.005 77,552 422,962 +5,666  
Dec24 210517 98.405 98.445 98.390 98.405 -0.005 74,442 352,967 +4,620  
Mar25 210517 98.300 98.340 98.285 98.300 -0.005 58,564 177,776 +6,367  
Jun25 210517 98.185 98.230 98.175 98.190 -0.005 31,899 129,944 +2,206  
Sep25 210517 98.095 98.140 98.080 98.095 -0.010 28,078 167,991 +1,510  
Total Volume and Open Interest 2,093,740 12,483,957 +65,906  
Ultra T-Bond(CBOT)
Jun21 210517 184~09 184~31 183~16 184~01 +0~02 233,234 1,135,400 +3,886  
Sep21 210517 182~11 183~10 181~28 182~12 +0~02 67 5,339 +38  
Dec21 210517 182~12 182~12 182~12 182~12 +0~02        
Total Volume and Open Interest 233,301 1,140,739 +3,924  
Ultra 10-Yr T-Note(CBOT)
Jun21 210517 145~270 146~075 145~185 145~245 -0~015 359,163 1,545,690 -9,803  
Sep21 210517 144~060 144~200 144~005 144~055 -0~015 10,019 16,781 +7,013  
Dec21 210517 144~055 144~055 144~055 144~055 -0~015        
Total Volume and Open Interest 369,182 1,562,471 -2,790  
30 Day Federal Funds(CBOT)
May21 210517 99.940 99.940 99.938 99.940 +0.003 387 171,253 +299  
Jun21 210517 99.930 99.930 99.925 99.930 +0.005 2,725 107,979 +535  
Jul21 210517 99.925 99.925 99.920 99.925 +0.005 13,807 157,010 +7,762  
Aug21 210517 99.920 99.925 99.920 99.925 +0.005 1,475 69,744 +693  
Sep21 210517 99.920 99.925 99.920 99.925 +0.005 1,396 60,596 +527  
Oct21 210517 99.925 99.925 99.925 99.925 +0.005 3,452 64,487 +1,586  
Total Volume and Open Interest 48,103 1,059,526 +14,042  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210517 151.39 151.46 151.29 151.43 +0.18 637 13,170 -17 Hover/Click
Sep21 210517 151.38 151.38 151.38 151.38 +0.18       Hover/Click
Dec21 210517 151.38 151.38 151.38 151.38 +0.18       Hover/Click
Total Volume and Open Interest 637 13,170 -17  
Euro-Buxl(EUREX)
Jun21 210517 199.12 199.88 197.92 198.44 -0.44 98,279 308,699 -6,080  
Sep21 210517 196.70 196.80 196.50 196.80 -0.44 10 8,955 -10  
Dec21 210517 195.44 195.44 195.44 195.44 -0.44        
Total Volume and Open Interest 98,289 317,654 -6,090  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210517 169.13 169.35 168.67 168.86 -0.12 801,893 1,645,865 -73,555 Hover/Click
Sep21 210517 170.68 170.86 170.20 170.36 -0.13 12,708 81,395 +8,046 Hover/Click
Dec21 210517 167.12 167.61 167.12 167.61 -0.27 0 6 +0 Hover/Click
Total Volume and Open Interest 814,601 1,727,266 -65,509  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210517 134.43 134.51 134.29 134.38 -0.01 452,992 1,316,521 -20,980 Hover/Click
Sep21 210517 133.65 133.70 133.64 133.64 -0.01 6,671 21,709 +5,928 Hover/Click
Dec21 210517 134.68 134.68 134.68 134.68 -0.01       Hover/Click
Total Volume and Open Interest 459,663 1,338,230 -15,052  
Euro-Schatz(EUREX)
Jun21 210517 112.02 112.04 112.01 112.03 unch 317,986 1,598,616 +12,426  
Sep21 210517 112.13 112.14 112.12 112.14 -0.00 21,380 25,377 +21,010  
Dec21 210517 112.78 112.78 112.78 112.78 unch        
Total Volume and Open Interest 339,366 1,623,993 +33,436  
3-Mth Euribor(EUREX)
Jun21 210517 100.540 100.540 100.540 100.540 unch 0 1,223 +0  
Sep21 210517 100.535 100.535 100.535 100.535 unch 0 1,541 +0  
Dec21 210517 100.525 100.525 100.525 100.525 -0.005 0 791 +0  
Total Volume and Open Interest 1 4,686 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210517 127~22 127~25 127~09 127~13 -0~00 231,933 682,856 -2,346 Hover/Click
Sep21 210517 126~15 126~15 126~12 126~13 unch 5 7,859 +5 Hover/Click
Total Volume and Open Interest 231,938 690,715 -2,341  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210517 99.92 99.92 99.92 99.92 unch 14,386 593,563 +67  
Sep21 210517 99.92 99.92 99.91 99.92 +0.00 25,800 557,712 +2,210  
Dec21 210517 99.87 99.88 99.87 99.88 +0.00 27,544 486,115 +1,255  
Mar22 210517 99.78 99.78 99.77 99.78 +0.01 50,384 554,546 -1,556  
Jun22 210517 99.72 99.74 99.72 99.73 +0.01 64,829 493,010 -9,856  
Sep22 210517 99.67 99.68 99.67 99.68 +0.01 39,814 310,668 -1,237  
Total Volume and Open Interest 662,810 4,734,728 -516  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210517 100.540 100.540 100.535 100.535 -0.005 22,354 354,202 +3,277  
Sep21 210517 100.535 100.535 100.530 100.535 unch 26,412 340,708 -3,257  
Dec21 210517 100.530 100.535 100.525 100.525 -0.005 24,959 391,061 +3,000  
Total Volume and Open Interest 684,338 3,974,232 +37,927  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210517 99.95 99.96 99.95 99.96 unch 921 134,234 +33  
Sep21 210517 99.94 99.94 99.93 99.94 unch 7,342 136,201 -137  
Dec21 210517 99.92 99.93 99.91 99.93 +0.01 11,453 171,724 -1,034  
Mar22 210517 99.89 99.90 99.89 99.90 unch 10,958 164,536 +1,172  
Jun22 210517 99.87 99.87 99.86 99.87 unch 4,971 128,637 +638  
Sep22 210517 99.81 99.81 99.80 99.81 unch 3,223 78,279 -920  
Dec22 210517 99.72 99.72 99.71 99.72 unch 6,493 66,734 -25  
Mar23 210517 99.63 99.64 99.62 99.64 +0.01 5,613 47,267 +924  
Jun23 210517 99.52 99.52 99.52 99.52 +0.01 1,490 3,570 +836  
Sep23 210517 99.39 99.39 99.39 99.39 +0.01 21 933 +4  
Total Volume and Open Interest 52,587 933,165 +1,519  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210517 98.26 98.31 98.26 98.31 +0.05 232,017 1,400,594 -25,418  
Sep21 210517 98.22 98.22 98.22 98.22 +0.04 0 1 +0  
Total Volume and Open Interest 232,017 1,400,595 -25,418  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210517 99.74 99.75 99.74 99.75 +0.00 153,461 901,074 +26,945  
Sep21 210517 99.57 99.57 99.57 99.57 +0.00 0 51 +0  
Total Volume and Open Interest 153,461 901,125 +26,945  
Gold(CMX) Weekly Monthly
Jun21 210517 1845.9 1869.3 1841.1 1867.6 +29.5 249,928 274,705 -13,625 Hover/Click
Aug21 210517 1843.5 1871.1 1843.1 1869.6 +29.6 41,803 169,272 +17,570 Hover/Click
Oct21 210517 1853.0 1872.5 1849.7 1871.3 +29.5 670 14,397 +160 Hover/Click
Dec21 210517 1850.0 1874.7 1850.0 1873.3 +29.4 4,653 36,656 +1,941 Hover/Click
Feb22 210517 1853.2 1875.7 1853.1 1875.2 +29.1 892 7,237 +346 Hover/Click
Apr22 210517 1854.5 1876.7 1854.5 1876.7 +28.6 7 574 -7 Hover/Click
Jun22 210517 1863.0 1878.5 1863.0 1878.5 +28.4 0 535 +0 Hover/Click
Aug22 210517 1880.0 1880.0 1880.0 1880.0 +28.4 0 8 +0 Hover/Click
Oct22 210517 1881.9 1881.9 1881.9 1881.9 +28.4 0 1 +0 Hover/Click
Dec22 210517 1871.4 1883.2 1871.4 1883.2 +28.4 0 410 +0 Hover/Click
Feb23 210517 1886.2 1886.2 1886.2 1886.2 +28.4       Hover/Click
Total Volume and Open Interest 298,197 504,532 +6,521  
Silver(CMX) Weekly Monthly
May21 210517 2826.0 2833.0 2826.0 2826.0 +90.7 155 616 -40 Hover/Click
Jul21 210517 2751.5 2843.5 2744.0 2827.4 +90.9 63,630 142,853 -2,108 Hover/Click
Sep21 210517 2753.5 2845.5 2747.5 2829.8 +90.8 3,276 13,928 -162 Hover/Click
Dec21 210517 2759.0 2849.0 2759.0 2833.3 +90.5 1,643 12,330 +308 Hover/Click
Mar22 210517 2788.5 2845.5 2788.5 2837.9 +90.7 207 2,531 +61 Hover/Click
May22 210517 2776.0 2839.4 2776.0 2839.4 +90.7 1 176 -1 Hover/Click
Jul22 210517 2843.4 2843.4 2843.4 2843.4 +90.7 0 79 +0 Hover/Click
Total Volume and Open Interest 69,581 175,289 -1,935  
Platinum(NYMEX) Weekly Monthly
Jul21 210517 1230.7 1248.4 1224.0 1244.5 +21.7 13,247 61,310 -861 Hover/Click
Oct21 210517 1238.4 1250.4 1232.4 1247.9 +21.8 461 3,504 +221 Hover/Click
Jan22 210517 1233.0 1251.3 1233.0 1251.3 +21.7 17 737 +2 Hover/Click
Apr22 210517 1252.0 1254.6 1251.6 1254.6 +21.9 2 59 +1 Hover/Click
Total Volume and Open Interest 13,744 65,652 -640  
Palladium(NYMEX) Weekly Monthly
Jun21 210517 2887.50 2909.00 2877.00 2895.90 +1.30 2,179 7,372 -439 Hover/Click
Sep21 210517 2896.50 2914.00 2883.50 2902.80 +2.00 625 4,416 +284 Hover/Click
Dec21 210517 2902.00 2902.00 2902.00 2902.00 +2.80 0 17 +0 Hover/Click
Total Volume and Open Interest 2,804 11,805 -155  
Copper(CMX) Weekly Monthly
May21 210517 465.20 473.00 465.20 472.15 +5.75 870 2,559 -63 Hover/Click
Jul21 210517 466.75 472.20 464.05 471.15 +5.70 113,723 158,055 -3,441 Hover/Click
Sep21 210517 467.00 472.60 464.60 471.65 +5.75 8,163 40,854 -352 Hover/Click
Dec21 210517 467.55 472.40 465.10 471.70 +5.75 4,133 31,518 +389 Hover/Click
Mar22 210517 468.50 471.70 466.90 471.45 +5.75 877 10,333 +338 Hover/Click
Total Volume and Open Interest 128,923 253,451 -3,013  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210517 34320 34374 34093 34256 -62 262,419 91,114 -6,175 Hover/Click
Sep21 210517 34251 34256 33989 34142 -65 311 1,487 -13 Hover/Click
Dec21 210517 34160 34160 33942 34060 -66 0 6 +0 Hover/Click
Mar22 210517 33945 33945 33945 33945 -66       Hover/Click
Total Volume and Open Interest 262,730 92,607 -6,188  
S & P 500(CME) Weekly Monthly
Jun21 210517 4157.75 4177.00 4148.00 4157.75 -11.25 2,344 36,508 -260  
Sep21 210517 4148.00 4148.00 4148.00 4148.00 -11.00        
Dec21 210517 4138.25 4138.25 4138.25 4138.25 -11.25        
Mar22 210517 852.40 852.40 852.40 852.40 -12.10        
Total Volume and Open Interest 2,344 36,582 -260  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210517 4169.00 4178.75 4136.50 4157.75 -11.25 2,381,081 2,573,168 -17,912 Hover/Click
Sep21 210517 4162.00 4168.00 4127.25 4148.00 -11.00 11,941 37,983 +8,250 Hover/Click
Dec21 210517 4150.75 4158.50 4117.25 4138.25 -11.25 105 45,632 +11 Hover/Click
Mar22 210517 4123.50 4129.25 4123.50 4129.25 -12.00 0 1,026 +0 Hover/Click
Total Volume and Open Interest 2,393,127 2,672,531 -9,651  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210517 13380.25 13448.50 13182.75 13303.50 -83.50 727,348 232,265 -722 Hover/Click
Sep21 210517 13372.75 13435.00 13173.50 13292.25 -83.25 1,699 2,902 +360 Hover/Click
Dec21 210517 13358.25 13410.25 13170.25 13280.75 -81.50 8 50 +2 Hover/Click
Total Volume and Open Interest 729,055 235,218 -360  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210517 2722.80 2724.10 2686.80 2715.70 -2.80 17,873 45,383 +391 Hover/Click
Sep21 210517 2711.30 2714.70 2685.20 2711.30 -2.90 0 28 +0 Hover/Click
Dec21 210517 2731.60 2731.60 2731.60 2731.60 -3.20       Hover/Click
Total Volume and Open Interest 17,873 45,411 +391  
Volatility Index(CBOE)
May21 210517 19.25 21.35 18.95 19.91 +0.78 115,357 58,534 -13,504  
Jun21 210517 21.25 22.89 21.15 22.11 +0.74 119,645 171,519 -769  
Jul21 210517 22.68 24.10 22.66 23.44 +0.63 36,130 64,606 +549  
Aug21 210517 23.26 24.51 23.25 23.89 +0.56 14,976 30,303 +1,265  
Total Volume and Open Interest 302,718 365,938 -12,173  
S & P 600(CME)
Jun21 210517 1357.00 1357.00 1357.00 1357.00 +2.20        
Sep21 210517 1357.90 1357.90 1357.90 1357.90 +2.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210517 2222.40 2229.40 2191.00 2225.50 +2.80 252,768 449,309 -2,420 Hover/Click
Sep21 210517 2219.20 2225.00 2188.50 2222.00 +2.80 311 1,417 +185 Hover/Click
Dec21 210517 2215.80 2215.80 2215.80 2215.80 +2.70       Hover/Click
Total Volume and Open Interest 253,079 450,726 -2,235  
Nikkei 225(CME)
Jun21 210517 28305 28355 27635 27795 -520 11,807 15,729 +157  
Sep21 210517 27910 28330 27635 27785 -520 30 218 +11  
Total Volume and Open Interest 11,837 15,947 +168  
Nikkei 225(SGX) Weekly Monthly
Jun21 210517 28070 28345 27625 27820 +320 97,096 123,536 +3,751  
Sep21 210517 28050 28055 27785 27785 +320 27 921 +7  
Dec21 210517 27620 27620 27620 27620 +320 0 10,607 +0  
Total Volume and Open Interest 97,341 155,271 +3,766  
Nikkei 225 Mini(JPX)
Jun21 210517 28310 28350 27620 27770 -270 712,775 422,567 +20,825  
Sep21 210517 27920 28300 27580 27730 +290 46,465 14,774 +914  
Dec21 210517 27725 28090 27375 27520 +290 1,579 3,223 +343  
Total Volume and Open Interest 1,021,203 534,817 +20,688  
Nikkei 225(JPX)
Jun21 210517 28310 28340 27620 27770 -270 51,865 223,176 +7,092  
Sep21 210517 28260 28280 27580 27730 -260 556 5,743 +373  
Dec21 210517 27630 27760 27400 27520 -270 11 43,841 +406  
Total Volume and Open Interest 52,453 313,135 +8,818  
Nikkei 225(CME) Yen
Jun21 210517 28295 28350 27625 27785 -525 56,155 41,534 -372  
Sep21 210517 27715 28280 27600 27735 -525 1,343 1,182 +797  
Dec21 210517 27520 27520 27520 27520 -520        
Total Volume and Open Interest 57,498 42,716 +425  
Nikkei 225(CME) e-Mini Yen
Jun21 210517 27790 27790 27790 27790 -520        
Sep21 210517 27740 27740 27740 27740 -520        
Dec21 210517 27520 27520 27520 27520 -520        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210517 6391.5 6406.5 6343.0 6362.0 -12.0 95,693 307,452 -7,237  
Jun21 210517 6369.0 6376.5 6313.0 6333.0 -12.0 11,372 23,158 +2,764  
Jul21 210517 6318.5 6318.5 6318.5 6318.5 -12.0        
Sep21 210517 6310.5 6310.5 6310.5 6310.5 -12.0 0 4 +0  
Dec21 210517 6287.0 6287.0 6287.0 6287.0 -12.0 0 28,501 +0  
Mar22 210517 6271.5 6271.5 6271.5 6271.5 -12.0        
Total Volume and Open Interest 107,065 368,619 -4,473  
Hang Seng Index(HKFE) Weekly Monthly
May21 210517 27930 28136 27880 28090 +181 134,766 104,810 +4,013  
Jun21 210517 27774 27980 27750 27946 +185 958 6,530 +8  
Total Volume and Open Interest 136,394 117,120 +3,909  
DAX(EUREX) Weekly Monthly
Jun21 210517 15432.0 15479.0 15346.0 15401.0 -6.0 88,991 89,121 +6,347  
Sep21 210517 15384.0 15448.0 15324.0 15378.0 -6.0 138 245 -13  
Dec21 210517 15356.0 15356.0 15356.0 15356.0 -6.0 0 56 +0  
Total Volume and Open Interest 89,129 89,422 +6,334  
Mini-DAX(EUREX)
Jun21 210517 15427.0 15479.0 15346.0 15401.0 -6.0 75,455 22,560 +2,291  
Sep21 210517 15383.0 15450.0 15335.0 15378.0 -6.0 187 317 -6  
Dec21 210517 15308.0 15356.0 15308.0 15356.0 -6.0 2 16 -3  
Total Volume and Open Interest 75,644 22,893 +2,282  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210517 4020 4025 3984 4000 -6 1,039,582 3,222,083 +14,468  
Sep21 210517 3999 4005 3974 3984 -6 302 7,791 +100  
Dec21 210517 3967 3968 3952 3962 -6 2 49,209 -2  
Total Volume and Open Interest 1,039,886 3,291,685 +14,566  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210517 11115 11154 11071 11130 +19 36,841 168,660 -2,817  
Sep21 210517 11088 11111 11088 11100 +20 18 3,941 +8  
Dec21 210517 11077 11077 11077 11077 +19 0 117 +0  
Total Volume and Open Interest 36,859 172,718 -2,809  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210517 7043.00 7052.00 6964.50 7014.50 -10.00 119,672 595,991 -3,164  
Sep21 210517 6964.00 6973.00 6943.00 6943.00 -10.00 47 6,187 +45  
Dec21 210517 6913.50 6913.50 6913.50 6913.50 -10.00 1 14 +0  
Total Volume and Open Interest 119,721 602,196 -3,118  
SPI 200(SFE) Weekly Monthly
Jun21 210517 7007.0 7064.0 6998.0 7019.0 +17.0 43,353 245,696 -4,166  
Sep21 210517 6910.0 6945.0 6910.0 6927.0 +17.0 22 170 +22  
Dec21 210517 6899.0 6899.0 6899.0 6899.0 +17.0 0 145 +0  
Total Volume and Open Interest 43,437 246,425 -4,116  
FTSE MIB(ISE)
Jun21 210517 24605.00 24740.00 24500.00 24654.00 +104.00 29,332 93,971 +3,942  
Sep21 210517 24535.00 24575.00 24350.00 24497.00 +104.00 67 1,004 +31  
Dec21 210517 24215.00 24215.00 24215.00 24215.00 +97.00 1 31 +1  
Total Volume and Open Interest 29,400 95,006 +3,974  
KOSPI 200(KFE)
Jun21 210517 422.40 422.65 415.65 418.10 -1.75 358,660 241,090 -2,990  
Sep21 210517 422.10 422.10 415.30 417.80 -1.55 409 5,635 +325  
Dec21 210517 416.75 416.75 416.75 416.75 -3.40 0 26,156 +1,928  
Total Volume and Open Interest 359,069 285,046 -737  
GSCI(CME) Weekly Monthly
Jun21 210517 514.50 522.05 514.50 520.95 +5.45 575 4,384 +554  
Jul21 210517 530.10 530.10 530.10 530.10 +23.75        
Aug21 210517 530.75 530.75 530.75 530.75          
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