Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 18, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210518 1588.25 1604.75 1569.00 1574.25 -13.25 104,663 319,606 -10,304 Hover/Click
Aug21 210518 1525.00 1540.25 1514.25 1521.25 -4.25 10,183 35,527 -924 Hover/Click
Sep21 210518 1439.25 1452.75 1430.75 1438.50 -1.25 5,423 27,146 +756 Hover/Click
Nov21 210518 1396.50 1413.00 1391.25 1399.50 +2.50 51,895 271,831 +1,859 Hover/Click
Jan22 210518 1395.25 1411.75 1390.50 1399.00 +3.00 8,308 37,302 +154 Hover/Click
Mar22 210518 1367.50 1383.00 1365.50 1372.25 +5.00 4,867 62,729 +187 Hover/Click
May22 210518 1365.50 1374.25 1360.00 1366.00 +6.25 3,811 23,137 +628 Hover/Click
Jul22 210518 1358.75 1372.25 1358.75 1364.50 +6.00 1,200 12,954 +112 Hover/Click
Aug22 210518 1340.25 1342.00 1336.75 1338.25 +5.75 120 486 -32 Hover/Click
Sep22 210518 1283.50 1288.25 1283.50 1283.50 +6.00 15 901 +10 Hover/Click
Nov22 210518 1239.00 1253.75 1239.00 1246.75 +8.25 788 10,227 +190 Hover/Click
Jan23 210518 1249.75 1249.75 1249.75 1249.75 +8.50 4 143 +2 Hover/Click
Mar23 210518 1242.00 1242.00 1242.00 1242.00 +8.50 2 92 +1 Hover/Click
May23 210518 1242.75 1242.75 1242.75 1242.75 +8.50       Hover/Click
Total Volume and Open Interest 191,296 802,447 -7,406  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210518 415.90 417.50 410.30 410.80 -4.10 53,443 179,055 -5,578 Hover/Click
Aug21 210518 411.50 413.50 407.90 408.40 -2.40 11,364 39,840 +190 Hover/Click
Sep21 210518 406.30 408.10 403.60 405.00 -0.60 6,398 31,555 +188 Hover/Click
Oct21 210518 400.40 403.20 398.00 400.60 +0.90 4,706 28,943 +58 Hover/Click
Dec21 210518 400.50 403.70 398.60 401.20 +1.30 17,224 80,204 +69 Hover/Click
Jan22 210518 397.80 401.30 396.50 399.00 +1.80 3,165 13,442 +255 Hover/Click
Mar22 210518 388.20 392.80 388.00 391.00 +2.70 2,434 19,315 +314 Hover/Click
May22 210518 386.30 389.60 385.60 387.90 +3.20 466 11,865 +2 Hover/Click
Jul22 210518 387.00 390.00 386.70 388.30 +3.10 163 5,292 +36 Hover/Click
Aug22 210518 381.10 383.50 380.00 382.70 +3.80 140 1,291 +32 Hover/Click
Total Volume and Open Interest 99,863 416,515 -4,627  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210518 68.80 70.49 67.92 68.67 -0.30 44,961 170,546 +731 Hover/Click
Aug21 210518 64.62 66.30 64.03 64.88 +0.08 8,713 46,280 +711 Hover/Click
Sep21 210518 62.34 63.87 61.70 62.43 +0.03 5,699 46,238 +373 Hover/Click
Oct21 210518 60.68 62.14 60.04 60.69 -0.05 4,551 42,756 +61 Hover/Click
Dec21 210518 59.65 61.01 58.98 59.58 -0.10 16,030 119,936 +453 Hover/Click
Jan22 210518 58.48 59.63 57.79 58.26 -0.21 2,536 22,721 +87 Hover/Click
Mar22 210518 57.08 58.04 56.31 56.74 -0.34 2,424 18,883 +196 Hover/Click
May22 210518 55.88 56.88 55.30 55.69 -0.39 1,169 16,956 -39 Hover/Click
Jul22 210518 55.35 56.22 54.73 55.11 -0.37 1,456 10,698 +74 Hover/Click
Aug22 210518 54.38 55.37 54.16 54.38 -0.42 276 895 -7 Hover/Click
Total Volume and Open Interest 88,742 506,638 +2,786  
Canola(WCE) Weekly Monthly
May21 210514 924.3 924.3 924.3 924.3 +14.9       Hover/Click
Jul21 210518 920.0 961.8 920.0 943.1 +26.3 6,530 26,918 -6,702 Hover/Click
Nov21 210518 733.1 745.2 728.5 733.7 -1.0 11,259 116,951 +2,758 Hover/Click
Jan22 210518 725.7 737.5 723.5 727.0 -0.9 1,992 32,437 +417 Hover/Click
Mar22 210518 714.6 720.8 714.1 716.7 -0.5 241 6,875 +30 Hover/Click
Total Volume and Open Interest 20,392 186,273 -3,311  
Corn(CBOT) Weekly Monthly
Jul21 210518 653.50 669.50 652.50 658.25 +5.75 313,038 672,567 -11,321 Hover/Click
Sep21 210518 566.50 577.50 566.50 571.00 +4.50 59,171 267,542 +5,493 Hover/Click
Dec21 210518 537.75 549.75 537.75 543.25 +6.00 170,562 529,471 +1,182 Hover/Click
Mar22 210518 543.00 555.25 543.00 549.25 +6.50 19,536 94,691 +1,437 Hover/Click
May22 210518 548.00 558.00 548.00 552.50 +6.25 9,241 28,834 +152 Hover/Click
Jul22 210518 545.50 556.50 545.50 551.50 +6.00 6,448 49,886 +56 Hover/Click
Sep22 210518 490.25 497.25 490.25 496.50 +8.75 787 9,769 -212 Hover/Click
Dec22 210518 473.50 483.50 473.50 483.00 +8.75 4,762 42,836 +212 Hover/Click
Mar23 210518 487.00 490.00 487.00 490.00 +9.00 69 1,727 +38 Hover/Click
May23 210518 491.00 491.25 491.00 491.25 +9.25 1 91 +1 Hover/Click
Total Volume and Open Interest 583,782 1,700,920 -2,949  
Wheat(CBOT) Weekly Monthly
Jul21 210518 702.50 718.50 692.50 698.00 -1.75 79,497 219,871 -52 Hover/Click
Sep21 210518 702.25 717.25 693.00 699.00 -0.50 21,513 77,630 +584 Hover/Click
Dec21 210518 705.25 719.75 696.00 702.50 -0.25 17,052 70,238 +1,058 Hover/Click
Mar22 210518 711.00 724.00 701.00 707.25 +0.25 3,242 21,719 -70 Hover/Click
May22 210518 705.50 715.50 697.00 702.25 +3.00 1,545 4,533 -172 Hover/Click
Jul22 210518 672.00 683.00 668.00 673.50 +7.50 1,391 8,184 +5 Hover/Click
Total Volume and Open Interest 125,121 406,138 +1,260  
Wheat(KCBT) Weekly Monthly
Jul21 210518 653.00 670.50 642.50 647.75 -4.50 35,340 121,673 -4,417 Hover/Click
Sep21 210518 657.25 675.50 647.75 653.50 -4.00 15,607 43,641 -506 Hover/Click
Dec21 210518 665.25 682.00 655.00 660.75 -3.50 10,486 48,630 +972 Hover/Click
Mar22 210518 675.25 688.50 662.50 668.00 -3.00 1,331 6,968 +180 Hover/Click
May22 210518 688.50 688.75 665.00 670.00 -1.75 252 1,660 +45 Hover/Click
Jul22 210518 650.00 663.75 644.00 648.50 +1.00 177 2,035 +7 Hover/Click
Sep22 210518 661.50 663.00 645.75 649.50 +2.00 10 184 +5 Hover/Click
Total Volume and Open Interest 63,213 225,250 -3,715  
Wheat(MGE) Weekly Monthly
Jul21 210518 714.75 726.25 710.00 714.00 -1.00 6,166 34,395 +283 Hover/Click
Sep21 210518 721.00 732.25 716.25 720.75 -0.25 2,948 24,418 -134 Hover/Click
Dec21 210518 728.25 737.75 722.50 726.00 -0.50 630 13,558 +33 Hover/Click
Mar22 210518 736.50 742.00 729.50 732.00 -0.50 306 3,836 +76 Hover/Click
May22 210518 740.00 744.75 735.75 735.75 -0.25 52 1,141 +10 Hover/Click
Jul22 210518 742.75 742.75 736.00 737.25 +1.50 58 296 +30 Hover/Click
Total Volume and Open Interest 10,251 77,998 +325  
Oats(CBOT) Weekly Monthly
Jul21 210518 366.00 366.00 354.00 356.50 -4.00 715 3,499 -180 Hover/Click
Sep21 210518 360.50 362.00 353.25 355.00 -0.75 6 53 +2 Hover/Click
Dec21 210518 360.75 360.75 352.25 354.25 -1.75 77 942 +8 Hover/Click
Mar22 210518 362.00 362.00 359.00 359.00 -1.25 0 73 +0 Hover/Click
Total Volume and Open Interest 798 4,569 -170  
Rough Rice(CBOT) Weekly Monthly
May21 210514 13.33 13.33 13.33 13.33 -0.03 39 69 +7 Hover/Click
Jul21 210518 13.45 13.49 13.34 13.35 -0.10 497 7,670 -231 Hover/Click
Sep21 210518 13.61 13.61 13.54 13.55 -0.10 56 2,244 +8 Hover/Click
Nov21 210518 13.68 13.68 13.68 13.68 -0.07 21 85 -4 Hover/Click
Total Volume and Open Interest 574 10,002 -293  
Live Cattle(CME) Weekly Monthly
Jun21 210518 116.000 117.230 116.000 116.750 +1.400 20,402 58,934 -4,028 Hover/Click
Aug21 210518 119.000 120.230 118.950 119.730 +1.300 19,696 134,049 +2,854 Hover/Click
Oct21 210518 123.635 125.035 123.635 124.535 +1.135 9,317 61,642 +810 Hover/Click
Dec21 210518 127.500 128.750 127.500 128.380 +0.930 4,651 39,935 +522 Hover/Click
Feb22 210518 131.035 131.650 130.985 131.350 +0.775 1,957 18,205 -156 Hover/Click
Apr22 210518 132.000 133.050 132.000 132.650 +0.520 406 7,090 -2 Hover/Click
Total Volume and Open Interest 56,501 322,761 +1  
Feeder Cattle(CME) Weekly Monthly
May21 210518 137.985 138.735 136.325 137.200 -0.735 530 2,653 -86 Hover/Click
Aug21 210518 152.500 153.380 150.700 151.935 -0.815 2,675 26,079 -97 Hover/Click
Sep21 210518 154.185 154.830 152.500 153.535 -0.700 1,069 5,714 -101 Hover/Click
Oct21 210518 155.050 155.830 153.735 154.580 -0.570 1,189 4,155 +0 Hover/Click
Nov21 210518 155.580 156.435 154.485 155.050 -0.580 488 3,146 +0 Hover/Click
Jan22 210518 154.300 154.900 153.035 153.450 -0.785 199 1,725 -43 Hover/Click
Mar22 210518 152.850 153.630 152.550 153.035 -0.415 45 207 +12 Hover/Click
Total Volume and Open Interest 6,231 43,697 -298  
Lean Hogs(CME) Weekly Monthly
Jun21 210518 108.730 111.180 108.530 110.650 +2.000 18,651 50,760 -4,635 Hover/Click
Jul21 210518 109.000 111.900 108.980 111.500 +2.550 12,869 70,340 +2,311 Hover/Click
Aug21 210518 105.250 108.100 105.130 107.750 +2.420 7,402 50,374 +751 Hover/Click
Oct21 210518 88.730 90.830 88.730 90.730 +1.730 4,541 48,218 -396 Hover/Click
Dec21 210518 82.250 83.530 82.230 83.430 +1.130 4,000 38,725 +1,361 Hover/Click
Feb22 210518 83.600 84.950 83.600 84.830 +1.100 1,097 10,567 +72 Hover/Click
Apr22 210518 84.930 86.000 84.930 85.950 +1.100 881 5,995 +397 Hover/Click
May22 210518 88.400 88.400 88.400 88.400 +1.150 0 234 +0  
Total Volume and Open Interest 49,808 279,779 -1,323  
Class III Milk(CME) Weekly Monthly
May21 210518 18.85 18.90 18.85 18.88 +0.03 315 4,526 -124 Hover/Click
Jun21 210518 18.95 18.97 18.41 18.48 -0.44 348 4,728 +58 Hover/Click
Jul21 210518 19.45 19.46 19.12 19.12 -0.30 225 2,975 +38 Hover/Click
Aug21 210518 19.44 19.48 19.26 19.27 -0.20 47 2,556 +17 Hover/Click
Sep21 210518 19.49 19.49 19.21 19.23 -0.12 38 2,559 +26 Hover/Click
Oct21 210518 19.20 19.21 19.13 19.20 -0.11 27 2,015 +0 Hover/Click
Nov21 210518 18.84 18.94 18.84 18.88 +0.03 31 1,822 +4 Hover/Click
Dec21 210518 18.54 18.54 18.48 18.54 +0.02 20 1,490 -1 Hover/Click
Jan22 210518 18.00 18.00 18.00 18.00 -0.03 4 725 +0 Hover/Click
Feb22 210518 17.92 17.92 17.91 17.92 -0.17 0 524 +0 Hover/Click
Mar22 210518 17.86 17.91 17.79 17.79 -0.09 1 501 +0 Hover/Click
Apr22 210518 17.89 17.89 17.85 17.89 -0.04 10 311 +0 Hover/Click
May22 210518 17.88 17.88 17.85 17.88 -0.02 5 334 +0 Hover/Click
Total Volume and Open Interest 1,078 25,590 +18  
Cocoa(ICE) Weekly Monthly
Jul21 210518 2536 2539 2499 2504 -35 17,131 71,045 -3,718 Hover/Click
Sep21 210518 2575 2579 2544 2549 -29 13,016 54,595 +2,464 Hover/Click
Dec21 210518 2608 2611 2577 2583 -27 3,992 37,218 +191 Hover/Click
Mar22 210518 2594 2606 2574 2580 -25 1,772 18,419 +421 Hover/Click
May22 210518 2598 2598 2573 2578 -27 471 4,275 -109 Hover/Click
Jul22 210518 2598 2598 2572 2577 -28 172 2,421 +37 Hover/Click
Sep22 210518 2570 2590 2570 2575 -28 54 5,623 +21 Hover/Click
Total Volume and Open Interest 36,678 197,702 -689  
Coffee "C"(ICE) Weekly Monthly
May21 210518 147.15 151.80 147.15 151.80 +6.80 0 52 +0 Hover/Click
Jul21 210518 147.40 153.70 147.30 152.80 +7.05 16,723 107,765 -873 Hover/Click
Sep21 210518 149.30 155.65 149.30 154.75 +7.00 8,126 70,585 +1,435 Hover/Click
Dec21 210518 152.15 158.25 152.15 157.35 +6.95 7,091 47,079 +1,412 Hover/Click
Mar22 210518 154.10 160.45 154.10 159.55 +6.90 3,282 31,655 +330 Hover/Click
May22 210518 155.85 161.35 155.80 160.55 +6.85 1,137 9,162 +72 Hover/Click
Total Volume and Open Interest 37,152 289,204 +2,301  
Orange Juice(ICE) Weekly Monthly
Jul21 210518 118.35 118.35 116.65 117.10 -1.35 457 11,130 -131 Hover/Click
Sep21 210518 121.10 121.10 119.75 120.05 -0.85 86 1,249 +15 Hover/Click
Nov21 210518 123.50 123.50 122.50 122.90 -0.55 26 849 +15 Hover/Click
Jan22 210518 125.80 125.80 125.80 125.80 -0.55 0 197 +0 Hover/Click
Mar22 210518 128.70 128.70 128.70 128.70 -0.55 0 4 +0 Hover/Click
May22 210518 130.60 130.60 130.60 130.60 -0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 569 13,431 -101  
Sugar #11(ICE) Weekly Monthly
Jul21 210518 17.05 17.36 16.96 17.21 +0.22 48,627 414,259 -3,691 Hover/Click
Oct21 210518 17.19 17.49 17.10 17.36 +0.24 28,651 232,686 +5,482 Hover/Click
Mar22 210518 17.24 17.51 17.17 17.41 +0.22 12,916 129,205 +2,915 Hover/Click
May22 210518 16.40 16.64 16.34 16.56 +0.19 2,923 73,673 +186 Hover/Click
Jul22 210518 15.88 16.06 15.82 16.00 +0.14 1,258 73,488 +48 Hover/Click
Oct22 210518 15.60 15.79 15.57 15.74 +0.14 506 51,987 -30 Hover/Click
Mar23 210518 15.71 15.80 15.61 15.78 +0.16 451 20,614 +40 Hover/Click
May23 210518 14.91 15.03 14.88 14.99 +0.18 68 9,346 -17 Hover/Click
Total Volume and Open Interest 95,565 1,027,612 +4,932  
London Cocoa(LCE) Weekly Monthly
Jul21 210518 1706 1713 1686 1687 -24 5,076 47,820 -706 Hover/Click
Sep21 210518 1714 1726 1703 1705 -21 5,259 50,810 -693 Hover/Click
Dec21 210518 1743 1753 1737 1738 -13 3,523 53,138 -858 Hover/Click
Mar22 210518 1733 1742 1726 1727 -13 2,232 33,994 +544 Hover/Click
May22 210518 1738 1741 1722 1723 -17 588 12,955 -14 Hover/Click
Jul22 210518 1735 1739 1719 1719 -18 181 6,407 +86 Hover/Click
Sep22 210518 1730 1734 1713 1714 -16 83 4,606 +50 Hover/Click
Total Volume and Open Interest 17,096 213,382 -1,566  
London Sugar(LCE) Weekly Monthly
Aug21 210518 457.20 461.00 453.20 457.70 +4.70 2,054 45,708 -172 Hover/Click
Oct21 210518 459.00 462.20 454.90 459.10 +4.30 576 16,101 -42 Hover/Click
Dec21 210518 461.30 464.00 456.60 460.70 +3.80 259 7,548 -85 Hover/Click
Mar22 210518 462.30 465.50 457.60 462.40 +4.00 152 5,896 +16 Hover/Click
May22 210518 453.80 457.80 450.40 454.60 +3.70 27 3,963 +11 Hover/Click
Total Volume and Open Interest 3,154 81,955 -262  
Cotton(ICE) Weekly Monthly
Jul21 210518 82.32 84.30 82.32 84.01 +1.69 22,928 92,229 -2,832 Hover/Click
Oct21 210518 82.93 83.90 82.88 83.86 +1.57 4 89 +0 Hover/Click
Dec21 210518 81.65 83.46 81.60 83.30 +1.59 11,682 95,297 +810 Hover/Click
Mar22 210518 81.70 83.13 81.70 83.00 +1.65 1,759 17,411 +88 Hover/Click
May22 210518 81.64 82.92 81.64 82.81 +1.71 814 2,896 +175 Hover/Click
Jul22 210518 81.14 82.48 81.14 82.40 +1.76 515 6,368 +4 Hover/Click
Total Volume and Open Interest 37,917 223,061 -1,703  
Lumber(CME) Weekly Monthly
Jul21 210518 1273.8 1289.6 1264.0 1264.0 -63.0 431 1,362 +25  
Sep21 210518 1136.5 1145.7 1114.0 1114.0 -63.0 197 440 +2  
Nov21 210518 993.0 1001.0 960.0 960.0 -63.0 156 260 +26  
Jan22 210518 897.0 910.0 896.0 896.0 -62.5 17 49 +3  
Mar22 210518 877.5 877.5 877.5 877.5 -62.5 0 1 +0  
May22 210518 877.5 877.5 877.5 877.5 -62.5 0 1 +0  
Jul22 210518 877.5 877.5 877.5 877.5 -62.5        
Total Volume and Open Interest 801 2,113 +48  
Crude Oil(NYM) Weekly Monthly
Jun21 210518 66.33 67.01 64.11 65.49 -0.78 383,749 151,904 -37,550 Hover/Click
Jul21 210518 66.31 67.02 64.14 65.50 -0.78 246,223 455,207 +28,628 Hover/Click
Aug21 210518 66.12 66.80 63.98 65.33 -0.74 100,358 286,540 +25,141 Hover/Click
Sep21 210518 65.69 66.38 63.64 64.97 -0.71 56,064 189,878 +12,138 Hover/Click
Oct21 210518 65.24 65.81 63.20 64.49 -0.69 24,843 159,712 +300 Hover/Click
Nov21 210518 64.66 65.27 62.86 63.99 -0.67 13,435 92,026 +932 Hover/Click
Dec21 210518 64.14 64.78 62.25 63.51 -0.64 60,228 325,106 -5,103 Hover/Click
Jan22 210518 63.67 64.24 61.86 63.03 -0.61 6,485 55,322 -369 Hover/Click
Feb22 210518 63.11 63.70 61.38 62.57 -0.59 5,481 44,905 +1,568 Hover/Click
Mar22 210518 62.80 63.25 61.14 62.13 -0.56 5,389 51,442 -143 Hover/Click
Apr22 210518 62.41 62.79 60.71 61.72 -0.54 1,905 40,109 -710 Hover/Click
May22 210518 61.99 62.35 60.27 61.34 -0.52 1,339 33,220 +1 Hover/Click
Jun22 210518 61.44 62.03 59.89 61.00 -0.50 20,173 138,430 -1,289 Hover/Click
Jul22 210518 60.62 60.62 60.31 60.62 -0.48 319 22,008 +14 Hover/Click
Aug22 210518 60.26 60.26 59.79 60.26 -0.46 221 18,944 -43 Hover/Click
Sep22 210518 59.02 59.93 59.02 59.93 -0.45 2,736 31,576 +1,207 Hover/Click
Total Volume and Open Interest 971,513 2,482,433 +29,567  
e-miNY Crude Oil(NYM)
Jun21 210518 66.375 67.000 64.100 65.500 -0.775 12,511 1,423 -294  
Jul21 210518 66.400 67.025 64.150 65.500 -0.775 5,009 1,242 +83  
Aug21 210518 66.075 66.775 64.000 65.325 -0.750 126 206 -2  
Sep21 210518 66.150 66.150 63.675 64.975 -0.700 22 97 +5  
Oct21 210518 65.750 65.750 63.650 64.500 -0.675 12 70 -5  
Nov21 210518 63.275 64.000 63.025 64.000 -0.650 19 63 +14  
Dec21 210518 64.075 64.750 62.275 63.500 -0.650 86 318 +0  
Jan22 210518 63.750 63.925 62.300 63.025 -0.625 19 44 +10  
Feb22 210518 63.125 63.125 61.900 62.575 -0.575 1 11 +1  
Mar22 210518 62.925 62.925 62.125 62.125 -0.575 1 15 +0  
Total Volume and Open Interest 17,831 3,652 -186  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210518 206.29 207.77 201.91 205.64 -0.40 47,293 77,753 -4,681 Hover/Click
Jul21 210518 205.92 207.60 201.78 205.44 -0.42 33,940 99,239 +3,293 Hover/Click
Aug21 210518 205.81 207.66 201.92 205.52 -0.42 10,941 34,624 +410 Hover/Click
Sep21 210518 205.99 207.76 202.20 205.71 -0.41 8,314 40,611 +1,292 Hover/Click
Oct21 210518 206.08 207.73 202.51 205.78 -0.42 4,591 19,322 -118 Hover/Click
Nov21 210518 206.38 207.57 202.70 205.81 -0.42 2,842 16,089 +452 Hover/Click
Dec21 210518 206.13 207.67 202.25 205.71 -0.38 8,567 61,896 -1,662 Hover/Click
Jan22 210518 206.05 207.40 202.50 205.58 -0.37 1,784 16,817 -110 Hover/Click
Feb22 210518 206.86 206.86 202.10 205.10 -0.35 1,408 4,288 -13 Hover/Click
Mar22 210518 204.66 205.50 201.30 204.11 -0.34 997 6,361 -179 Hover/Click
Apr22 210518 204.02 204.02 201.02 202.70 -0.33 405 2,277 +2 Hover/Click
May22 210518 202.44 202.44 201.10 201.82 -0.32 611 1,979 +211 Hover/Click
Jun22 210518 201.65 202.83 197.76 201.14 -0.34 1,583 14,041 +160 Hover/Click
Jul22 210518 199.53 200.96 197.65 200.96 -0.32 29 1,336 +3 Hover/Click
Total Volume and Open Interest 124,698 420,231 -424  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210518 216.29 218.00 211.77 216.09 +0.26 61,442 90,258 -7,530 Hover/Click
Jul21 210518 215.84 217.53 211.44 215.54 +0.18 59,119 130,391 +6,535 Hover/Click
Aug21 210518 214.27 215.82 209.85 213.85 +0.08 24,558 43,461 -107 Hover/Click
Sep21 210518 211.44 212.99 207.13 211.02 -0.04 17,740 36,768 +1,264 Hover/Click
Oct21 210518 198.95 200.27 194.89 198.61 -0.06 6,470 24,495 -376 Hover/Click
Nov21 210518 195.54 196.10 191.50 194.84 -0.07 3,456 16,219 -123 Hover/Click
Dec21 210518 192.77 193.60 188.15 191.96 -0.04 5,426 39,948 +82 Hover/Click
Jan22 210518 191.69 192.16 187.30 190.73 -0.03 1,489 6,557 -129 Hover/Click
Feb22 210518 190.89 191.50 187.10 190.57 +0.03 290 2,168 +20 Hover/Click
Mar22 210518 191.59 192.10 187.90 191.31 +0.08 382 5,502 +102 Hover/Click
Total Volume and Open Interest 180,888 404,127 -206  
e-miNY RBOB Gasoline(NYM)
Jun21 210518 215.80 216.09 215.80 216.09 +0.26 0 2 +0  
Jul21 210518 215.54 215.54 215.54 215.54 +0.18        
Aug21 210518 213.85 213.85 213.85 213.85 +0.08        
Sep21 210518 211.02 211.02 211.02 211.02 -0.04        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210518 3.121 3.135 3.003 3.012 -0.097 84,204 115,544 -17,124 Hover/Click
Jul21 210518 3.176 3.191 3.068 3.078 -0.086 57,092 262,064 +8,398 Hover/Click
Aug21 210518 3.179 3.196 3.082 3.091 -0.079 21,171 71,369 +715 Hover/Click
Sep21 210518 3.168 3.180 3.073 3.082 -0.075 16,001 112,465 +2,611 Hover/Click
Oct21 210518 3.177 3.192 3.088 3.098 -0.071 15,218 129,932 +1,018 Hover/Click
Nov21 210518 3.230 3.243 3.153 3.160 -0.064 9,498 71,031 +2,170 Hover/Click
Dec21 210518 3.347 3.356 3.272 3.280 -0.059 4,162 47,980 +656 Hover/Click
Jan22 210518 3.419 3.432 3.350 3.357 -0.059 7,881 82,090 +459 Hover/Click
Feb22 210518 3.332 3.342 3.271 3.277 -0.052 2,907 28,554 +155 Hover/Click
Mar22 210518 3.108 3.112 3.058 3.067 -0.036 5,088 56,734 +304 Hover/Click
Apr22 210518 2.658 2.658 2.618 2.639 -0.011 4,156 54,166 +671 Hover/Click
May22 210518 2.592 2.595 2.557 2.579 -0.006 2,837 33,194 +480 Hover/Click
Jun22 210518 2.619 2.619 2.586 2.608 -0.006 1,736 19,370 +711 Hover/Click
Jul22 210518 2.656 2.659 2.624 2.643 -0.005 466 10,738 -234 Hover/Click
Aug22 210518 2.648 2.649 2.630 2.649 -0.005 465 9,540 -1 Hover/Click
Sep22 210518 2.645 2.645 2.615 2.633 -0.006 448 10,543 +105 Hover/Click
Total Volume and Open Interest 236,403 1,200,155 +1,129  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210518 69.61 70.24 67.28 68.71 -0.75 286,132 408,642 -30,850 Hover/Click
Aug21 210518 69.23 69.90 67.08 68.52 -0.62 189,880 410,784 +29,607 Hover/Click
Sep21 210518 68.79 69.42 66.74 68.11 -0.58 123,401 258,617 +3,825 Hover/Click
Oct21 210518 68.32 68.91 66.35 67.65 -0.55 57,285 128,440 +2,483 Hover/Click
Nov21 210518 67.81 68.41 65.91 67.18 -0.54 34,102 111,311 +3,185 Hover/Click
Dec21 210518 67.31 67.91 65.47 66.70 -0.53 101,771 272,096 +1,776 Hover/Click
Jan22 210518 66.93 67.44 65.10 66.27 -0.52 6,926 71,139 -281 Hover/Click
Feb22 210518 66.42 67.01 64.76 65.88 -0.50 5,719 54,355 +258 Hover/Click
Mar22 210518 66.19 66.65 64.45 65.53 -0.48 12,826 78,668 +2,982 Hover/Click
Apr22 210518 66.12 66.12 65.02 65.20 -0.47 2,002 30,189 +526 Hover/Click
May22 210518 65.81 65.81 64.91 64.91 -0.45 1,863 33,271 +295 Hover/Click
Jun22 210518 65.19 65.67 63.58 64.62 -0.44 21,314 130,043 -1,426 Hover/Click
Jul22 210518 65.17 65.17 64.36 64.36 -0.42 1,050 31,125 +273 Hover/Click
Aug22 210518 64.09 64.09 64.09 64.09 -0.39 1,579 25,174 +482 Hover/Click
Total Volume and Open Interest 891,811 2,524,340 +13,073  
Gas Oil(ICE) Weekly Monthly
Jun21 210518 564.75 571.00 551.25 566.00 +2.50 78,470 219,545 -3,333 Hover/Click
Jul21 210518 566.75 572.25 552.75 567.25 +2.50 44,194 162,257 +3,049 Hover/Click
Aug21 210518 567.75 573.25 553.75 568.25 +2.50 21,812 81,867 +766 Hover/Click
Sep21 210518 568.75 573.75 555.00 569.00 +2.25 18,848 77,177 +2,844 Hover/Click
Oct21 210518 569.75 574.50 555.50 569.75 +2.25 10,040 96,615 +632 Hover/Click
Nov21 210518 568.25 572.75 554.00 568.25 +2.25 5,138 53,478 +223 Hover/Click
Dec21 210518 566.00 569.75 551.50 565.00 +2.00 21,789 164,146 -519 Hover/Click
Jan22 210518 565.00 568.25 551.75 564.00 +2.00 1,928 33,167 +27 Hover/Click
Feb22 210518 564.25 567.00 550.25 562.75 +1.75 1,472 11,955 +628 Hover/Click
Mar22 210518 562.25 565.50 549.00 561.25 +1.50 2,611 18,160 +171 Hover/Click
Total Volume and Open Interest 214,219 1,054,381 +4,035  
Ethanol(CBOT)
Jun21 210518 2.340 2.340 2.340 2.340 unch 0 21 +0  
Jul21 210518 2.340 2.340 2.340 2.340 unch        
Aug21 210518 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210518 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210518 2.247 2.247 2.247 2.247 unch        
Nov21 210518 2.247 2.247 2.247 2.247 unch        
Dec21 210518 2.247 2.247 2.247 2.247 unch        
Jan22 210518 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210518 66.45 66.92 64.25 65.49 -0.78 20,248 30,062 -6,068 Hover/Click
Jul21 210518 66.35 67.00 64.13 65.50 -0.78 37,783 63,396 +2,831 Hover/Click
Aug21 210518 66.16 66.66 64.00 65.33 -0.74 36,743 46,478 +3,741 Hover/Click
Sep21 210518 65.71 66.15 63.69 64.97 -0.71 33,390 40,441 +280 Hover/Click
Oct21 210518 65.35 65.64 63.51 64.49 -0.69 14,262 16,981 -288 Hover/Click
Nov21 210518 64.53 64.53 62.93 63.99 -0.67 3,777 15,039 +91 Hover/Click
Dec21 210518 64.30 64.56 62.46 63.51 -0.64 10,424 107,504 +690 Hover/Click
Jan22 210518 63.53 63.53 62.58 63.03 -0.61 1,090 12,755 -436 Hover/Click
Feb22 210518 63.37 63.38 62.12 62.57 -0.59 1,173 6,791 -104 Hover/Click
Mar22 210518 62.65 62.65 62.13 62.13 -0.56 725 14,078 -69 Hover/Click
Apr22 210518 62.05 62.05 61.72 61.72 -0.54 318 4,664 -15 Hover/Click
May22 210518 61.34 61.34 61.34 61.34 -0.52 262 4,095 +38 Hover/Click
Jun22 210518 61.79 61.79 60.32 61.00 -0.50 3,354 34,752 -539 Hover/Click
Jul22 210518 60.62 60.62 60.62 60.62 -0.48 193 2,009 +14 Hover/Click
Aug22 210518 60.26 60.26 60.26 60.26 -0.46 162 3,072 +39 Hover/Click
Sep22 210518 59.93 59.93 59.93 59.93 -0.45 405 6,680 -6 Hover/Click
Total Volume and Open Interest 170,326 545,942 +143  
US Dollar Index(ICE) Weekly Monthly
Jun21 210518 90.185 90.190 89.675 89.735 -0.408 20,262 38,200 -319 Hover/Click
Sep21 210518 90.180 90.185 89.695 89.750 -0.402 410 2,271 +88 Hover/Click
Dec21 210518 90.100 90.105 89.730 89.730 -0.397 12 279 +4 Hover/Click
Total Volume and Open Interest 20,684 40,750 -227  
Australian Dollar(CME) Weekly Monthly
Jun21 210518 77.70 78.15 77.66 78.02 +0.30 76,802 135,668 -3,312 Hover/Click
Sep21 210518 77.82 78.18 77.69 78.05 +0.30 230 1,046 +47 Hover/Click
Dec21 210518 77.97 78.18 77.75 78.07 +0.31 37 116 -1 Hover/Click
Total Volume and Open Interest 77,118 137,035 -3,267  
British Pound(CME) Weekly Monthly
Jun21 210518 141.36 142.22 141.36 141.92 +0.47 71,428 164,327 -236 Hover/Click
Sep21 210518 141.60 142.23 141.40 141.95 +0.48 96 1,275 +8 Hover/Click
Dec21 210518 141.97 142.23 141.96 141.96 +0.46 3 2,073 +0 Hover/Click
Total Volume and Open Interest 71,784 168,658 -193  
Canadian Dollar(CME) Weekly Monthly
Jun21 210518 82.85 83.25 82.77 82.93 +0.02 62,355 199,799 -2,066 Hover/Click
Sep21 210518 82.87 83.24 82.78 82.93 +0.02 922 5,647 +341 Hover/Click
Dec21 210518 83.06 83.23 82.78 82.93 +0.02 24 2,991 +20 Hover/Click
Mar22 210518 82.94 83.18 82.85 82.94 +0.02 55 270 +8 Hover/Click
Total Volume and Open Interest 63,436 209,771 -1,710  
Japanese Yen(CME) Weekly Monthly
Jun21 210518 91.59 91.91 91.52 91.88 +0.27 74,446 157,316 -3,922 Hover/Click
Sep21 210518 91.63 91.97 91.60 91.95 +0.27 53 1,395 +23 Hover/Click
Dec21 210518 91.76 92.03 91.75 92.03 +0.27 0 192 +0 Hover/Click
Total Volume and Open Interest 74,737 160,372 -3,903  
Swiss Franc(CME) Weekly Monthly
Jun21 210518 110.82 111.68 110.76 111.63 +0.72 18,143 39,651 +930 Hover/Click
Sep21 210518 111.06 111.93 111.03 111.89 +0.72 15 335 +4 Hover/Click
Dec21 210518 112.04 112.18 111.42 112.17 +0.73 0 45 +0 Hover/Click
Total Volume and Open Interest 18,158 40,044 +934  
EuroFX(CME) Weekly Monthly
Jun21 210518 121.61 122.42 121.59 122.36 +0.70 167,005 693,140 +18,524 Hover/Click
Sep21 210518 121.84 122.62 121.82 122.58 +0.70 1,998 8,826 +535 Hover/Click
Dec21 210518 122.17 122.83 122.09 122.80 +0.70 51 2,454 -11 Hover/Click
Total Volume and Open Interest 169,765 708,097 +18,713  
Mexican Peso(CME) Weekly Monthly
Jun21 210518 503.63 505.63 501.75 502.38 -1.88 46,036 138,796 -1,136 Hover/Click
Sep21 210518 499.13 500.25 496.75 497.13 -1.88 218 1,917 +150 Hover/Click
Total Volume and Open Interest 46,295 140,769 -986  
Brazilian Real(CME) Weekly Monthly
Jun21 210518 190.00 191.00 189.20 190.25 +0.25 5,300 45,432 +1,412 Hover/Click
Jul21 210518 190.15 190.40 188.70 189.70 +0.20 239 944 +22  
Aug21 210518 189.75 189.95 188.40 189.15 +0.20 36 38 +25  
Sep21 210518 188.30 189.15 187.60 188.55 +0.25       Hover/Click
Total Volume and Open Interest 5,575 46,414 +1,459  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210518 156~170 157~000 156~110 156~220 -0~030 350,718 1,191,348 +5,272 Hover/Click
Sep21 210518 155~010 155~130 154~260 155~040 -0~030 2,929 11,988 +1,122 Hover/Click
Dec21 210518 155~040 155~040 155~040 155~040 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 353,647 1,203,338 +6,394  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210518 132~080 132~145 132~075 132~125 +0~015 1,608,810 4,112,616 -57,810 Hover/Click
Sep21 210518 131~125 131~185 131~115 131~165 +0~010 24,429 78,130 +6,547 Hover/Click
Dec21 210518 130~255 130~255 130~255 130~255 +0~010 12 21 +12 Hover/Click
Total Volume and Open Interest 1,633,251 4,190,767 -51,251  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210518 124~032 124~066 124~032 124~060 +0~014 738,643 3,450,431 -13,750 Hover/Click
Sep21 210518 123~172 123~194 123~162 123~190 +0~012 5,474 42,750 +1,514 Hover/Click
Dec21 210518 123~142 123~142 123~142 123~142 +0~012       Hover/Click
Total Volume and Open Interest 744,117 3,493,181 -12,236  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210518 110~126 110~131 110~125 110~131 +0~003 241,167 2,276,317 -6,734 Hover/Click
Sep21 210518 110~097 110~102 110~097 110~102 +0~003 600 4,397 +123 Hover/Click
Dec21 210518 110~102 110~102 110~102 110~102 +0~003       Hover/Click
Total Volume and Open Interest 241,767 2,280,714 -6,611  
Eurodollars(CME) Weekly Monthly
Jun21 210518 99.848 99.853 99.845 99.850 +0.002 110,140 1,381,338 +11,394  
Sep21 210518 99.845 99.850 99.840 99.845 +0.005 79,778 815,923 +13,254  
Dec21 210518 99.790 99.800 99.790 99.800 +0.005 72,613 876,852 +7,970  
Mar22 210518 99.810 99.815 99.810 99.815 +0.005 78,575 842,874 -1,741  
Jun22 210518 99.765 99.775 99.765 99.770 +0.005 97,633 833,749 +5,431  
Sep22 210518 99.700 99.715 99.700 99.705 +0.005 122,557 762,955 -4,638  
Dec22 210518 99.590 99.600 99.585 99.595 +0.005 124,049 831,288 -2,427  
Mar23 210518 99.515 99.525 99.510 99.520 +0.005 181,054 1,166,942 +10,926  
Jun23 210518 99.385 99.400 99.380 99.390 +0.005 186,387 1,020,742 -7,280  
Sep23 210518 99.155 99.175 99.155 99.165 +0.005 156,831 727,561 +443  
Dec23 210518 98.995 99.020 98.995 99.010 +0.005 146,904 809,596 -10,093  
Mar24 210518 98.845 98.865 98.840 98.855 +0.005 83,940 338,980 +1,599  
Jun24 210518 98.690 98.710 98.685 98.695 unch 97,379 359,548 +24,634  
Sep24 210518 98.530 98.550 98.520 98.540 unch 103,808 439,389 +16,427  
Dec24 210518 98.395 98.420 98.390 98.405 unch 80,155 358,941 +5,974  
Mar25 210518 98.290 98.315 98.280 98.300 unch 47,663 184,615 +6,839  
Jun25 210518 98.180 98.205 98.170 98.190 unch 44,560 132,960 +3,016  
Sep25 210518 98.085 98.110 98.075 98.095 unch 26,964 171,519 +3,528  
Total Volume and Open Interest 1,913,552 12,572,123 +88,166  
Ultra T-Bond(CBOT)
Jun21 210518 183~21 184~10 183~03 183~24 -0~09 164,058 1,137,565 +2,165  
Sep21 210518 181~31 182~21 181~15 182~03 -0~09 3,390 6,776 +1,437  
Dec21 210518 182~03 182~03 182~03 182~03 -0~09        
Total Volume and Open Interest 167,448 1,144,341 +3,602  
Ultra 10-Yr T-Note(CBOT)
Jun21 210518 145~200 145~305 145~175 145~225 -0~020 257,609 1,544,992 -698  
Sep21 210518 144~020 144~110 143~310 144~035 -0~020 4,063 18,027 +1,246  
Dec21 210518 144~035 144~035 144~035 144~035 -0~020        
Total Volume and Open Interest 261,672 1,563,019 +548  
30 Day Federal Funds(CBOT)
May21 210518 99.940 99.942 99.940 99.940 unch 27 171,260 +7  
Jun21 210518 99.930 99.930 99.925 99.930 unch 598 108,356 +377  
Jul21 210518 99.920 99.925 99.920 99.925 unch 4,354 155,888 -1,122  
Aug21 210518 99.920 99.925 99.920 99.925 unch 655 69,762 +18  
Sep21 210518 99.920 99.925 99.920 99.925 unch 2,825 59,830 -766  
Oct21 210518 99.920 99.925 99.920 99.925 unch 81 64,465 -22  
Total Volume and Open Interest 22,601 1,059,895 +369  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210518 151.41 151.43 151.37 151.42 -0.01 787 13,159 -11 Hover/Click
Sep21 210518 151.19 151.37 151.19 151.37 -0.01       Hover/Click
Dec21 210518 151.37 151.37 151.37 151.37 -0.01       Hover/Click
Total Volume and Open Interest 787 13,159 -11  
Euro-Buxl(EUREX)
Jun21 210518 198.30 199.28 197.68 198.10 -0.34 86,863 306,595 -2,104  
Sep21 210518 196.84 196.84 196.46 196.46 -0.34 43 8,987 +32  
Dec21 210518 195.10 195.10 195.10 195.10 -0.34        
Total Volume and Open Interest 86,906 315,582 -2,072  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210518 168.83 169.14 168.69 168.82 -0.04 739,776 1,633,360 -12,505 Hover/Click
Sep21 210518 170.25 170.59 170.17 170.30 -0.06 7,406 82,793 +1,398 Hover/Click
Dec21 210518 167.57 167.57 167.57 167.57 -0.04 0 6 +0 Hover/Click
Total Volume and Open Interest 747,182 1,716,159 -11,107  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210518 134.37 134.43 134.31 134.36 -0.02 412,734 1,298,931 -17,590 Hover/Click
Sep21 210518 133.62 133.65 133.59 133.62 -0.02 5,886 25,600 +3,891 Hover/Click
Dec21 210518 134.66 134.66 134.66 134.66 -0.02       Hover/Click
Total Volume and Open Interest 418,620 1,324,531 -13,699  
Euro-Schatz(EUREX)
Jun21 210518 112.03 112.04 112.01 112.03 unch 233,962 1,551,067 -47,549  
Sep21 210518 112.14 112.14 112.14 112.14 unch 1,502 26,827 +1,450  
Dec21 210518 112.78 112.78 112.78 112.78 unch        
Total Volume and Open Interest 235,464 1,577,894 -46,099  
3-Mth Euribor(EUREX)
Jun21 210518 100.540 100.540 100.540 100.540 unch 0 1,223 +0  
Sep21 210518 100.535 100.540 100.535 100.540 +0.005 0 1,541 +0  
Dec21 210518 100.530 100.530 100.530 100.530 +0.005 0 791 +0  
Total Volume and Open Interest 0 4,686 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210518 127~14 127~22 127~06 127~16 +0~02 214,523 682,010 -846 Hover/Click
Sep21 210518 126~09 126~19 126~09 126~15 +0~02 5 7,859 +0 Hover/Click
Total Volume and Open Interest 214,528 689,869 -846  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210518 99.92 99.92 99.92 99.92 unch 7,482 594,424 +861  
Sep21 210518 99.92 99.92 99.91 99.92 unch 13,447 558,954 +1,242  
Dec21 210518 99.88 99.89 99.87 99.88 unch 21,295 488,816 +2,701  
Mar22 210518 99.78 99.79 99.78 99.78 +0.00 48,202 543,705 -10,841  
Jun22 210518 99.73 99.75 99.72 99.74 +0.00 59,075 496,647 +3,637  
Sep22 210518 99.68 99.69 99.68 99.68 +0.00 63,165 307,940 -2,728  
Total Volume and Open Interest 627,368 4,773,764 +39,036  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210518 100.535 100.545 100.535 100.540 +0.005 49,163 371,850 +17,648  
Sep21 210518 100.535 100.540 100.530 100.540 +0.005 81,760 345,036 +4,328  
Dec21 210518 100.530 100.535 100.525 100.530 +0.005 56,505 395,414 +4,353  
Total Volume and Open Interest 725,071 4,023,414 +49,182  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210518 99.95 99.96 99.95 99.96 unch 55 134,221 -13  
Sep21 210518 99.94 99.95 99.93 99.95 +0.01 7,181 138,700 +2,499  
Dec21 210518 99.92 99.92 99.91 99.92 -0.01 19,042 166,119 -5,605  
Mar22 210518 99.90 99.90 99.89 99.90 unch 7,464 163,919 -617  
Jun22 210518 99.87 99.87 99.85 99.86 -0.01 4,137 127,996 -641  
Sep22 210518 99.80 99.80 99.79 99.80 -0.01 2,024 77,846 -433  
Dec22 210518 99.71 99.71 99.70 99.70 -0.02 4,788 62,687 -4,047  
Mar23 210518 99.63 99.63 99.61 99.62 -0.02 1,389 47,417 +150  
Jun23 210518 99.51 99.51 99.50 99.50 -0.02 515 3,633 +63  
Sep23 210518 99.36 99.36 99.36 99.36 -0.03 0 933 +0  
Total Volume and Open Interest 46,595 924,521 -8,644  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210518 98.30 98.31 98.25 98.28 -0.03 144,414 1,397,763 -2,831  
Sep21 210518 98.19 98.19 98.19 98.19 -0.03 1 2 +1  
Total Volume and Open Interest 144,415 1,397,765 -2,830  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210518 99.75 99.75 99.74 99.75 -0.00 81,886 874,865 -26,209  
Sep21 210518 99.57 99.57 99.57 99.57 -0.00 0 51 +0  
Total Volume and Open Interest 81,886 874,916 -26,209  
Gold(CMX) Weekly Monthly
Jun21 210518 1867.3 1875.9 1863.5 1868.0 +0.4 224,380 273,323 -1,382 Hover/Click
Aug21 210518 1869.1 1877.8 1865.6 1870.1 +0.5 24,141 177,944 +8,672 Hover/Click
Oct21 210518 1870.4 1879.4 1867.8 1871.8 +0.5 435 14,361 -36 Hover/Click
Dec21 210518 1873.3 1881.6 1870.0 1873.9 +0.6 3,355 37,892 +1,236 Hover/Click
Feb22 210518 1875.6 1882.6 1875.6 1875.7 +0.5 186 7,311 +74 Hover/Click
Apr22 210518 1879.7 1879.7 1877.3 1877.3 +0.6 88 602 +28 Hover/Click
Jun22 210518 1880.0 1883.0 1879.0 1879.0 +0.5 21 537 +2 Hover/Click
Aug22 210518 1880.5 1880.5 1880.5 1880.5 +0.5 0 8 +0 Hover/Click
Oct22 210518 1882.4 1882.4 1882.4 1882.4 +0.5 0 1 +0 Hover/Click
Dec22 210518 1884.5 1888.5 1881.1 1883.8 +0.6 5 412 +2 Hover/Click
Feb23 210518 1886.8 1886.8 1886.8 1886.8 +0.6       Hover/Click
Total Volume and Open Interest 252,859 513,179 +8,647  
Silver(CMX) Weekly Monthly
May21 210518 2863.0 2868.0 2831.4 2831.4 +5.4 16 430 -186 Hover/Click
Jul21 210518 2832.5 2890.0 2812.0 2833.3 +5.9 58,608 143,096 +243 Hover/Click
Sep21 210518 2838.5 2892.0 2815.0 2835.8 +6.0 1,834 14,042 +114 Hover/Click
Dec21 210518 2841.5 2893.0 2823.0 2839.3 +6.0 579 12,289 -41 Hover/Click
Mar22 210518 2879.5 2893.0 2830.5 2844.0 +6.1 30 2,531 +0 Hover/Click
May22 210518 2894.0 2894.0 2845.8 2845.8 +6.4 0 176 +0 Hover/Click
Jul22 210518 2848.5 2849.8 2845.5 2849.8 +6.4 0 79 +0 Hover/Click
Total Volume and Open Interest 61,399 175,487 +198  
Platinum(NYMEX) Weekly Monthly
Jul21 210518 1245.1 1252.8 1215.1 1225.3 -19.2 10,631 61,208 -102 Hover/Click
Oct21 210518 1248.5 1255.8 1219.0 1228.7 -19.2 105 3,534 +30 Hover/Click
Jan22 210518 1257.4 1257.4 1223.2 1232.1 -19.2 5 738 +1 Hover/Click
Apr22 210518 1235.3 1235.3 1235.3 1235.3 -19.3 0 59 +0 Hover/Click
Total Volume and Open Interest 10,744 65,581 -71  
Palladium(NYMEX) Weekly Monthly
Jun21 210518 2903.00 2941.00 2893.50 2903.10 +7.20 1,451 7,254 -118 Hover/Click
Sep21 210518 2916.00 2945.50 2901.50 2910.70 +7.90 335 4,532 +116 Hover/Click
Dec21 210518 2912.00 2912.00 2910.40 2910.40 +8.40 1 17 +0 Hover/Click
Total Volume and Open Interest 1,787 11,803 -2  
Copper(CMX) Weekly Monthly
May21 210518 477.50 477.60 473.50 473.55 +1.40 607 2,395 -164 Hover/Click
Jul21 210518 471.55 478.20 470.40 472.55 +1.40 115,490 152,734 -5,321 Hover/Click
Sep21 210518 472.25 478.55 470.90 473.05 +1.40 15,512 38,853 -2,001 Hover/Click
Dec21 210518 473.10 478.00 471.00 473.00 +1.30 7,861 30,550 -968 Hover/Click
Mar22 210518 475.00 477.70 471.40 472.60 +1.15 1,280 10,412 +79 Hover/Click
Total Volume and Open Interest 142,471 245,551 -7,900  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210518 34295 34423 33907 33996 -260 164,599 91,526 +412 Hover/Click
Sep21 210518 34154 34300 33800 33886 -256 164 1,480 -7 Hover/Click
Dec21 210518 33933 34171 33751 33809 -251 0 6 +0 Hover/Click
Mar22 210518 33695 33695 33695 33695 -250       Hover/Click
Total Volume and Open Interest 164,763 93,012 +405  
S & P 500(CME) Weekly Monthly
Jun21 210518 4123.00 4178.50 4113.50 4123.00 -34.75 3,773 35,823 -685  
Sep21 210518 4113.25 4113.25 4113.25 4113.25 -34.75        
Dec21 210518 4103.75 4103.75 4103.75 4103.75 -34.50        
Mar22 210518 818.90 818.90 818.90 818.90 -33.50        
Total Volume and Open Interest 3,773 35,897 -685  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210518 4159.00 4179.50 4111.50 4123.00 -34.75 1,513,171 2,557,681 -15,487 Hover/Click
Sep21 210518 4148.00 4169.00 4102.50 4113.25 -34.75 4,093 40,404 +2,421 Hover/Click
Dec21 210518 4138.25 4159.50 4093.25 4103.75 -34.50 151 45,606 -26 Hover/Click
Mar22 210518 4095.75 4095.75 4095.75 4095.75 -33.50 5 1,028 +2 Hover/Click
Total Volume and Open Interest 1,517,420 2,659,441 -13,090  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210518 13308.50 13432.25 13178.50 13212.00 -91.50 468,758 228,352 -3,913 Hover/Click
Sep21 210518 13295.00 13420.00 13169.25 13200.50 -91.75 830 2,875 -27 Hover/Click
Dec21 210518 13296.00 13406.00 13166.00 13189.00 -91.75 23 48 -2 Hover/Click
Total Volume and Open Interest 469,611 231,276 -3,942  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210518 2718.50 2728.70 2680.00 2687.00 -28.70 13,059 45,018 -365 Hover/Click
Sep21 210518 2682.60 2720.10 2678.30 2682.60 -28.70 0 28 +0 Hover/Click
Dec21 210518 2703.70 2703.70 2703.70 2703.70 -27.90       Hover/Click
Total Volume and Open Interest 13,059 45,046 -365  
Volatility Index(CBOE)
May21 210518 19.70 21.80 18.79 21.14 +1.23 88,715 46,726 -11,808  
Jun21 210518 21.85 22.60 21.20 22.38 +0.27 131,057 170,255 -1,264  
Jul21 210518 23.15 24.05 22.65 23.88 +0.44 38,481 59,732 -4,874  
Aug21 210518 23.65 24.55 23.21 24.50 +0.61 18,403 33,594 +3,291  
Total Volume and Open Interest 291,522 352,436 -13,502  
S & P 600(CME)
Jun21 210518 1342.60 1342.60 1342.60 1342.60 -14.40        
Sep21 210518 1343.50 1343.50 1343.50 1343.50 -14.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210518 2227.80 2245.10 2201.40 2207.90 -17.60 185,356 455,681 +6,372 Hover/Click
Sep21 210518 2224.50 2240.40 2198.50 2204.30 -17.70 351 1,447 +30 Hover/Click
Dec21 210518 2201.00 2201.00 2201.00 2201.00 -14.80       Hover/Click
Total Volume and Open Interest 185,707 457,128 +6,402  
Nikkei 225(CME)
Jun21 210518 27785 28495 27770 28135 +340 5,107 15,337 -392  
Sep21 210518 28160 28475 27780 28130 +345 26 231 +13  
Total Volume and Open Interest 5,133 15,568 -379  
Nikkei 225(SGX) Weekly Monthly
Jun21 210518 27805 28490 27635 28435 +615 90,047 122,614 -922  
Sep21 210518 28400 28400 28400 28400 +615 199 1,859 +938  
Dec21 210518 28235 28235 28235 28235 +615 0 10,607 +0  
Total Volume and Open Interest 90,622 153,613 -1,658  
Nikkei 225 Mini(JPX)
Jun21 210518 27900 28490 27890 28460 +690 568,393 421,218 -1,349  
Sep21 210518 27730 28440 27585 28370 +640 61,561 16,772 +1,998  
Dec21 210518 27535 28240 27390 28210 +690 1,225 3,442 +219  
Total Volume and Open Interest 642,450 452,220 -82,597  
Nikkei 225(JPX)
Jun21 210518 27900 28490 27890 28460 +690 48,240 226,147 +2,971  
Sep21 210518 27840 28440 27840 28370 +640 426 6,062 +319  
Dec21 210518 28210 28210 28210 28210 +690 11 43,344 -497  
Total Volume and Open Interest 48,701 316,077 +2,942  
Nikkei 225(CME) Yen
Jun21 210518 27765 28490 27760 28130 +345 31,842 40,093 -1,441  
Sep21 210518 28360 28425 28000 28085 +350 18 1,180 -2  
Dec21 210518 27910 27910 27910 27910 +390        
Total Volume and Open Interest 31,860 41,273 -1,443  
Nikkei 225(CME) e-Mini Yen
Jun21 210518 28130 28130 28130 28130 +340        
Sep21 210518 28090 28090 28090 28090 +350        
Dec21 210518 27910 27910 27910 27910 +390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210518 6408.0 6418.5 6325.5 6352.5 -9.5 61,758 306,763 -689  
Jun21 210518 6372.5 6389.0 6296.5 6323.5 -9.5 6,410 33,182 +10,024  
Jul21 210518 6309.0 6309.0 6309.0 6309.0 -9.5        
Sep21 210518 6349.0 6349.0 6301.0 6301.0 -9.5 0 4 +0  
Dec21 210518 6277.5 6277.5 6277.5 6277.5 -9.5 0 28,501 +0  
Mar22 210518 6262.0 6262.0 6262.0 6262.0 -9.5        
Total Volume and Open Interest 68,168 377,954 +9,335  
Hang Seng Index(HKFE) Weekly Monthly
May21 210518 28091 28528 27966 28454 +364 119,010 99,911 -4,899  
Jun21 210518 27936 28373 27825 28312 +366 1,030 6,560 +30  
Total Volume and Open Interest 120,493 112,369 -4,751  
DAX(EUREX) Weekly Monthly
Jun21 210518 15439.0 15538.0 15319.0 15405.0 +4.0 57,510 83,603 -5,518  
Sep21 210518 15438.0 15500.0 15345.0 15382.0 +4.0 60 240 -5  
Dec21 210518 15421.0 15421.0 15359.0 15359.0 +3.0 0 56 +0  
Total Volume and Open Interest 57,570 83,899 -5,523  
Mini-DAX(EUREX)
Jun21 210518 15435.0 15538.0 15312.0 15405.0 +4.0 43,437 19,210 -3,350  
Sep21 210518 15450.0 15501.0 15293.0 15382.0 +4.0 131 308 -9  
Dec21 210518 15480.0 15480.0 15359.0 15359.0 +3.0 2 16 +0  
Total Volume and Open Interest 43,570 19,534 -3,359  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210518 4013 4034 3978 4005 +5 817,565 3,193,900 -28,183  
Sep21 210518 4010 4015 3973 3989 +5 2,393 10,106 +2,315  
Dec21 210518 3984 3984 3967 3967 +5 2,000 49,209 +0  
Total Volume and Open Interest 821,958 3,265,817 -25,868  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210518 11181 11193 11098 11131 +1 36,763 171,414 +2,754  
Sep21 210518 11111 11111 11100 11101 +1 2 3,941 +0  
Dec21 210518 11078 11078 11078 11078 +1 0 117 +0  
Total Volume and Open Interest 36,765 175,472 +2,754  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210518 7039.50 7084.50 6988.00 7026.50 +12.00 71,705 596,001 +10  
Sep21 210518 6995.00 6995.00 6920.00 6952.00 +9.00 6 6,188 +1  
Dec21 210518 6966.00 6966.00 6922.50 6922.50 +9.00 1 14 +0  
Total Volume and Open Interest 71,713 602,207 +11  
SPI 200(SFE) Weekly Monthly
Jun21 210518 7026.0 7082.0 6993.0 7061.0 +42.0 40,037 246,071 +375  
Sep21 210518 6966.0 6969.0 6966.0 6969.0 +42.0 0 170 +0  
Dec21 210518 6941.0 6941.0 6941.0 6941.0 +42.0 0 145 +0  
Total Volume and Open Interest 40,040 246,794 +369  
FTSE MIB(ISE)
Jun21 210518 24820.00 25015.00 24550.00 24689.00 +35.00 19,339 92,668 -1,303  
Sep21 210518 24670.00 24745.00 24400.00 24532.00 +35.00 47 1,037 +33  
Dec21 210518 24180.00 24260.00 24180.00 24252.00 +37.00 1 31 +0  
Total Volume and Open Interest 19,387 93,736 -1,270  
KOSPI 200(KFE)
Jun21 210518 419.35 423.80 419.15 422.90 +4.80 243,364 236,311 -4,779  
Sep21 210518 418.95 423.30 418.95 422.45 +4.65 392 5,667 +32  
Dec21 210518 423.05 423.05 423.05 423.05 +6.30 1 26,405 +249  
Total Volume and Open Interest 243,757 280,548 -4,498  
GSCI(CME) Weekly Monthly
Jun21 210518 526.10 526.10 514.05 518.95 -2.00 42 4,424 +40  
Jul21 210518 528.10 528.10 528.10 528.10 -2.00        
Aug21 210518 527.45 527.45 527.45 527.45 -3.30        
Total Volume and Open Interest 68 5,460    
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!!!