Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210519 1576.00 1576.25 1522.00 1538.25 -36.00 84,850 314,338 -5,268 Hover/Click
Aug21 210519 1522.00 1523.25 1472.50 1485.50 -35.75 11,064 36,315 +788 Hover/Click
Sep21 210519 1438.75 1438.75 1393.00 1407.00 -31.50 7,946 27,895 +749 Hover/Click
Nov21 210519 1400.75 1400.75 1354.00 1369.25 -30.25 43,902 273,357 +1,526 Hover/Click
Jan22 210519 1399.25 1399.25 1354.25 1368.50 -30.50 4,711 38,177 +875 Hover/Click
Mar22 210519 1370.50 1371.75 1332.25 1346.75 -25.50 3,335 62,822 +93 Hover/Click
May22 210519 1365.25 1365.50 1327.75 1342.50 -23.50 2,089 23,086 -51 Hover/Click
Jul22 210519 1363.75 1363.75 1327.50 1342.75 -21.75 835 12,987 +33 Hover/Click
Aug22 210519 1333.25 1333.25 1311.50 1318.50 -19.75 44 490 +4 Hover/Click
Sep22 210519 1262.75 1267.00 1257.25 1267.00 -16.50 3 901 +0 Hover/Click
Nov22 210519 1247.25 1247.50 1217.50 1235.75 -11.00 498 10,317 +90 Hover/Click
Jan23 210519 1239.00 1239.00 1239.00 1239.00 -10.75 9 139 -4 Hover/Click
Mar23 210519 1231.25 1231.25 1231.25 1231.25 -10.75 0 92 +0 Hover/Click
May23 210519 1232.00 1232.00 1232.00 1232.00 -10.75       Hover/Click
Total Volume and Open Interest 159,294 801,280 -1,167  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210519 411.10 412.00 402.50 403.20 -7.60 49,046 174,256 -4,799 Hover/Click
Aug21 210519 408.90 409.70 400.50 400.90 -7.50 11,705 39,948 +108 Hover/Click
Sep21 210519 405.00 405.90 397.00 397.70 -7.30 9,224 31,067 -488 Hover/Click
Oct21 210519 400.80 401.60 391.60 393.60 -7.00 5,466 29,173 +230 Hover/Click
Dec21 210519 401.60 402.80 392.00 394.00 -7.20 18,508 81,837 +1,633 Hover/Click
Jan22 210519 399.90 400.30 390.40 392.30 -6.70 2,651 13,906 +464 Hover/Click
Mar22 210519 392.50 396.50 382.70 386.00 -5.00 1,233 19,454 +139 Hover/Click
May22 210519 393.20 393.20 380.50 384.00 -3.90 926 12,077 +212 Hover/Click
Jul22 210519 392.10 392.10 382.40 384.60 -3.70 632 5,480 +188 Hover/Click
Aug22 210519 385.30 386.90 377.70 379.80 -2.90 113 1,318 +27 Hover/Click
Total Volume and Open Interest 99,819 414,242 -2,273  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210519 68.68 68.75 65.38 66.47 -2.20 54,461 168,251 -2,295 Hover/Click
Aug21 210519 64.94 64.97 61.99 62.81 -2.07 13,685 47,390 +1,110 Hover/Click
Sep21 210519 62.39 62.47 59.88 60.51 -1.92 9,280 46,501 +263 Hover/Click
Oct21 210519 60.69 60.70 58.24 58.77 -1.92 4,979 42,227 -529 Hover/Click
Dec21 210519 59.58 59.60 57.21 57.69 -1.89 18,836 121,117 +1,181 Hover/Click
Jan22 210519 58.20 58.20 56.05 56.58 -1.68 2,531 22,680 -41 Hover/Click
Mar22 210519 56.27 56.53 54.66 55.23 -1.51 1,912 18,429 -454 Hover/Click
May22 210519 55.25 55.48 53.93 54.31 -1.38 872 17,182 +226 Hover/Click
Jul22 210519 54.82 54.89 53.33 53.81 -1.30 611 10,714 +16 Hover/Click
Aug22 210519 54.18 54.18 52.75 53.15 -1.23 36 878 -17 Hover/Click
Total Volume and Open Interest 107,821 506,172 -466  
Canola(WCE) Weekly Monthly
May21 210514 924.3 924.3 924.3 924.3 +14.9       Hover/Click
Jul21 210519 953.5 953.9 915.0 933.2 -9.9 1,415 26,601 -317 Hover/Click
Nov21 210519 730.5 730.5 704.1 721.7 -12.0 10,527 115,544 -1,407 Hover/Click
Jan22 210519 717.6 720.0 701.2 715.4 -11.6 2,078 31,843 -594 Hover/Click
Mar22 210519 707.4 707.4 692.2 705.4 -11.3 147 6,853 -22 Hover/Click
Total Volume and Open Interest 14,189 183,945 -2,328  
Corn(CBOT) Weekly Monthly
Jul21 210519 660.50 663.00 637.00 658.25 unch 185,347 659,332 -13,235 Hover/Click
Sep21 210519 573.25 574.75 548.00 567.00 -4.00 46,183 274,595 +7,053 Hover/Click
Dec21 210519 545.25 545.75 520.75 539.00 -4.25 127,800 526,955 -2,516 Hover/Click
Mar22 210519 551.00 551.00 527.50 545.25 -4.00 18,957 96,991 +2,300 Hover/Click
May22 210519 554.25 554.50 531.50 548.50 -4.00 8,814 29,282 +448 Hover/Click
Jul22 210519 552.75 553.00 530.75 547.75 -3.75 5,926 50,479 +593 Hover/Click
Sep22 210519 497.75 500.00 483.25 497.75 +1.25 852 9,732 -37 Hover/Click
Dec22 210519 484.00 486.00 470.00 484.00 +1.00 2,809 42,998 +162 Hover/Click
Mar23 210519 488.75 491.50 477.75 491.00 +1.00 40 1,748 +21 Hover/Click
May23 210519 492.25 492.25 492.25 492.25 +1.00 13 100 +9 Hover/Click
Total Volume and Open Interest 396,922 1,695,805 -5,115  
Wheat(CBOT) Weekly Monthly
Jul21 210519 698.00 699.00 671.50 679.25 -18.75 53,086 219,571 -300 Hover/Click
Sep21 210519 699.25 699.50 672.50 681.00 -18.00 13,483 78,718 +1,088 Hover/Click
Dec21 210519 702.25 702.75 676.25 685.00 -17.50 11,497 70,833 +595 Hover/Click
Mar22 210519 707.50 707.50 682.00 690.75 -16.50 1,728 22,070 +351 Hover/Click
May22 210519 698.50 698.50 678.00 687.00 -15.25 566 4,470 -63 Hover/Click
Jul22 210519 668.00 669.50 652.75 660.25 -13.25 1,233 8,325 +141 Hover/Click
Total Volume and Open Interest 81,827 407,928 +1,790  
Wheat(KCBT) Weekly Monthly
Jul21 210519 647.75 649.50 619.25 633.75 -14.00 20,524 120,245 -1,428 Hover/Click
Sep21 210519 655.00 655.00 625.25 640.00 -13.50 8,823 43,920 +279 Hover/Click
Dec21 210519 661.00 662.25 633.25 648.25 -12.50 5,536 48,481 -149 Hover/Click
Mar22 210519 665.00 668.75 641.00 655.75 -12.25 638 6,967 -1 Hover/Click
May22 210519 670.00 671.50 645.75 659.25 -10.75 157 1,674 +14 Hover/Click
Jul22 210519 648.00 648.50 630.25 641.25 -7.25 204 2,095 +60 Hover/Click
Sep22 210519 642.25 645.75 633.25 643.00 -6.50 17 192 +8 Hover/Click
Total Volume and Open Interest 35,903 224,034 -1,216  
Wheat(MGE) Weekly Monthly
Jul21 210519 714.00 714.75 685.75 697.50 -16.50 8,566 33,898 -497 Hover/Click
Sep21 210519 721.00 721.00 693.00 703.50 -17.25 4,516 24,392 -26 Hover/Click
Dec21 210519 726.00 726.50 699.00 710.25 -15.75 1,852 13,484 -74 Hover/Click
Mar22 210519 720.25 720.25 706.00 716.75 -15.25 453 3,878 +42 Hover/Click
May22 210519 714.25 722.00 710.75 721.25 -14.50 292 1,246 +105 Hover/Click
Jul22 210519 715.00 723.00 715.00 722.75 -14.50 82 327 +31 Hover/Click
Total Volume and Open Interest 15,792 77,586 -412  
Oats(CBOT) Weekly Monthly
Jul21 210519 360.00 360.00 350.50 353.75 -2.75 480 3,437 -62 Hover/Click
Sep21 210519 350.00 351.00 350.00 351.00 -4.00 5 51 -2 Hover/Click
Dec21 210519 351.50 351.50 349.75 351.25 -3.00 68 946 +4 Hover/Click
Mar22 210519 356.00 356.00 356.00 356.00 -3.00 0 73 +0 Hover/Click
Total Volume and Open Interest 553 4,509 -60  
Rough Rice(CBOT) Weekly Monthly
May21 210514 13.33 13.33 13.33 13.33 -0.03 39 69 +7 Hover/Click
Jul21 210519 13.34 13.47 13.26 13.36 +0.01 350 7,541 -129 Hover/Click
Sep21 210519 13.51 13.60 13.46 13.56 +0.01 70 2,244 +0 Hover/Click
Nov21 210519 13.69 13.69 13.69 13.69 +0.01 5 85 +0 Hover/Click
Total Volume and Open Interest 425 9,873 -129  
Live Cattle(CME) Weekly Monthly
Jun21 210519 116.250 117.480 116.100 116.900 +0.150 16,713 54,272 -4,662 Hover/Click
Aug21 210519 119.180 120.580 118.830 120.135 +0.405 21,579 136,488 +2,439 Hover/Click
Oct21 210519 124.050 125.000 123.450 124.635 +0.100 8,443 62,816 +1,174 Hover/Click
Dec21 210519 127.930 128.300 127.135 128.075 -0.305 3,614 40,353 +418 Hover/Click
Feb22 210519 130.785 131.100 129.985 130.900 -0.450 1,484 18,435 +230 Hover/Click
Apr22 210519 132.150 132.380 131.350 132.350 -0.300 496 7,149 +59 Hover/Click
Total Volume and Open Interest 52,466 322,409 -352  
Feeder Cattle(CME) Weekly Monthly
May21 210519 137.500 137.950 136.450 136.580 -0.620 718 2,519 -134 Hover/Click
Aug21 210519 152.330 153.735 151.850 152.880 +0.945 3,789 26,103 +24 Hover/Click
Sep21 210519 153.785 155.000 153.535 154.285 +0.750 1,165 5,834 +120 Hover/Click
Oct21 210519 154.850 155.785 154.450 155.350 +0.770 888 4,213 +58 Hover/Click
Nov21 210519 155.050 156.250 154.900 156.080 +1.030 531 3,148 +2 Hover/Click
Jan22 210519 153.735 154.830 153.250 154.580 +1.130 305 1,694 -31 Hover/Click
Mar22 210519 152.900 154.500 152.900 154.250 +1.215 5 206 -1 Hover/Click
Total Volume and Open Interest 7,402 43,735 +38  
Lean Hogs(CME) Weekly Monthly
Jun21 210519 110.800 111.230 110.150 110.950 +0.300 15,751 47,802 -2,958 Hover/Click
Jul21 210519 111.280 111.680 110.150 111.400 -0.100 12,239 71,093 +753 Hover/Click
Aug21 210519 107.380 107.950 106.630 107.500 -0.250 8,401 51,446 +1,072 Hover/Click
Oct21 210519 90.450 90.630 89.480 89.780 -0.950 3,333 47,936 -282 Hover/Click
Dec21 210519 83.300 83.430 82.100 82.530 -0.900 2,663 39,337 +612 Hover/Click
Feb22 210519 84.830 84.830 83.450 83.730 -1.100 1,657 11,197 +630 Hover/Click
Apr22 210519 85.950 85.950 84.400 84.780 -1.170 684 6,166 +171 Hover/Click
May22 210519 87.330 87.330 87.000 87.050 -1.350 2 234 +0  
Total Volume and Open Interest 45,191 280,090 +311  
Class III Milk(CME) Weekly Monthly
May21 210519 18.89 18.97 18.86 18.93 +0.05 370 4,448 -78 Hover/Click
Jun21 210519 18.47 18.47 18.25 18.30 -0.18 431 4,718 -10 Hover/Click
Jul21 210519 19.08 19.20 18.89 19.10 -0.02 382 3,090 +115 Hover/Click
Aug21 210519 19.23 19.32 18.99 19.25 -0.02 39 2,566 +10 Hover/Click
Sep21 210519 19.26 19.33 19.10 19.33 +0.10 22 2,569 +10 Hover/Click
Oct21 210519 19.19 19.33 19.12 19.26 +0.06 7 2,021 +6 Hover/Click
Nov21 210519 18.86 19.10 18.86 18.96 +0.08 9 1,825 +3 Hover/Click
Dec21 210519 18.54 18.61 18.50 18.61 +0.07 9 1,488 -2 Hover/Click
Jan22 210519 18.00 18.10 17.99 18.10 +0.10 1 726 +1 Hover/Click
Feb22 210519 17.88 17.94 17.87 17.92 unch 5 526 +2 Hover/Click
Mar22 210519 17.71 17.90 17.71 17.88 +0.09 1 501 +0 Hover/Click
Apr22 210519 17.89 17.89 17.87 17.89 unch 0 311 +0 Hover/Click
May22 210519 17.88 17.88 17.86 17.88 unch 1 334 +0 Hover/Click
Total Volume and Open Interest 1,277 25,647 +57  
Cocoa(ICE) Weekly Monthly
Jul21 210519 2494 2509 2451 2469 -35 19,568 70,452 -593 Hover/Click
Sep21 210519 2546 2552 2500 2516 -33 10,147 55,502 +907 Hover/Click
Dec21 210519 2581 2585 2537 2549 -34 4,050 37,943 +725 Hover/Click
Mar22 210519 2578 2582 2535 2546 -34 1,232 18,416 -3 Hover/Click
May22 210519 2578 2580 2536 2543 -35 378 4,256 -19 Hover/Click
Jul22 210519 2568 2568 2537 2542 -35 316 2,431 +10 Hover/Click
Sep22 210519 2540 2548 2539 2539 -36 113 5,614 -9 Hover/Click
Total Volume and Open Interest 36,281 199,159 +1,457  
Coffee "C"(ICE) Weekly Monthly
May21 210518 147.15 151.80 147.15 151.80 +6.80 0 52 +0 Hover/Click
Jul21 210519 152.80 153.30 149.25 150.95 -1.85 14,924 107,069 -696 Hover/Click
Sep21 210519 155.00 155.25 151.25 152.90 -1.85 5,193 71,389 +804 Hover/Click
Dec21 210519 157.35 157.75 153.85 155.50 -1.85 2,694 47,637 +558 Hover/Click
Mar22 210519 159.90 160.05 156.10 157.80 -1.75 1,854 31,862 +207 Hover/Click
May22 210519 160.80 160.90 157.05 158.70 -1.85 476 9,130 -32 Hover/Click
Total Volume and Open Interest 25,420 290,122 +918  
Orange Juice(ICE) Weekly Monthly
Jul21 210519 117.25 117.40 113.60 113.70 -3.40 1,122 10,735 -395 Hover/Click
Sep21 210519 120.35 120.35 116.70 116.70 -3.35 127 1,262 +13 Hover/Click
Nov21 210519 121.55 121.90 119.65 119.65 -3.25 48 851 +2 Hover/Click
Jan22 210519 122.55 122.55 122.55 122.55 -3.25 1 197 +0 Hover/Click
Mar22 210519 125.45 125.45 125.45 125.45 -3.25 0 4 +0 Hover/Click
May22 210519 127.35 127.35 127.35 127.35 -3.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,298 13,051 -380  
Sugar #11(ICE) Weekly Monthly
Jul21 210519 17.10 17.10 16.85 16.95 -0.26 39,240 414,686 +427 Hover/Click
Oct21 210519 17.23 17.25 17.02 17.10 -0.26 20,629 236,786 +4,100 Hover/Click
Mar22 210519 17.34 17.34 17.09 17.17 -0.24 10,087 129,950 +745 Hover/Click
May22 210519 16.46 16.46 16.25 16.30 -0.26 2,293 73,918 +245 Hover/Click
Jul22 210519 15.96 15.96 15.70 15.77 -0.23 911 73,571 +83 Hover/Click
Oct22 210519 15.65 15.65 15.49 15.56 -0.18 525 52,075 +88 Hover/Click
Mar23 210519 15.72 15.74 15.59 15.67 -0.11 238 20,732 +118 Hover/Click
May23 210519 14.96 15.00 14.88 14.96 -0.03 16 9,347 +1 Hover/Click
Total Volume and Open Interest 73,990 1,033,441 +5,829  
London Cocoa(LCE) Weekly Monthly
Jul21 210519 1687 1687 1639 1651 -36 7,423 46,290 -1,530 Hover/Click
Sep21 210519 1710 1710 1662 1668 -37 7,530 49,783 -1,027 Hover/Click
Dec21 210519 1735 1739 1710 1710 -28 3,755 52,706 -432 Hover/Click
Mar22 210519 1724 1729 1705 1705 -22 2,060 33,960 -34 Hover/Click
May22 210519 1722 1726 1700 1700 -23 537 12,995 +40 Hover/Click
Jul22 210519 1718 1721 1698 1698 -21 53 6,429 +22 Hover/Click
Sep22 210519 1714 1717 1694 1694 -20 156 4,605 -1 Hover/Click
Total Volume and Open Interest 21,723 210,420 -2,962  
London Sugar(LCE) Weekly Monthly
Aug21 210519 453.20 456.10 450.60 453.50 -4.20 2,121 45,647 -61 Hover/Click
Oct21 210519 455.20 457.10 452.10 454.90 -4.20 889 16,181 +80 Hover/Click
Dec21 210519 456.60 458.70 454.60 457.00 -3.70 439 7,560 +12 Hover/Click
Mar22 210519 458.60 460.00 456.60 458.50 -3.90 426 5,830 -66 Hover/Click
May22 210519 449.70 451.70 449.70 450.60 -4.00 275 4,032 +69 Hover/Click
Total Volume and Open Interest 4,358 82,036 +81  
Cotton(ICE) Weekly Monthly
Jul21 210519 84.19 84.26 82.16 82.92 -1.09 16,939 90,171 -2,058 Hover/Click
Oct21 210519 83.73 84.07 82.88 82.88 -0.98 3 88 -1 Hover/Click
Dec21 210519 83.31 83.55 81.70 82.37 -0.93 10,892 97,272 +1,975 Hover/Click
Mar22 210519 83.00 83.25 81.54 82.20 -0.80 1,431 17,550 +139 Hover/Click
May22 210519 82.47 82.81 81.48 82.12 -0.69 495 2,801 -95 Hover/Click
Jul22 210519 82.05 82.05 81.15 81.86 -0.54 385 6,579 +211 Hover/Click
Total Volume and Open Interest 30,234 223,288 +227  
Lumber(CME) Weekly Monthly
Jul21 210519 1201.0 1327.0 1201.0 1327.0 +63.0 470 1,420 +58  
Sep21 210519 1051.0 1177.0 1051.0 1177.0 +63.0 121 431 -9  
Nov21 210519 902.0 1023.0 897.4 1023.0 +63.0 49 277 +17  
Jan22 210519 870.0 959.0 869.9 959.0 +63.0 7 49 +0  
Mar22 210519 940.5 940.5 867.9 940.5 +63.0 5 6 +5  
May22 210519 940.0 940.0 841.3 940.0 +62.5 0 1 +0  
Jul22 210519 940.0 940.0 940.0 940.0 +62.5        
Total Volume and Open Interest 652 2,184 +71  
Crude Oil(NYM) Weekly Monthly
Jun21 210519 65.28 65.35 61.95 63.36 -2.13 268,476 100,676 -51,228 Hover/Click
Jul21 210519 65.30 65.35 61.95 63.35 -2.15 229,561 463,674 +8,467 Hover/Click
Aug21 210519 65.15 65.19 61.83 63.18 -2.15 65,149 295,701 +9,161 Hover/Click
Sep21 210519 64.80 64.81 61.54 62.84 -2.13 48,295 193,809 +3,931 Hover/Click
Oct21 210519 64.20 64.28 61.17 62.41 -2.08 24,501 157,616 -2,096 Hover/Click
Nov21 210519 63.75 63.75 60.76 61.96 -2.03 13,805 91,546 -480 Hover/Click
Dec21 210519 63.28 63.28 60.31 61.52 -1.99 56,719 324,892 -214 Hover/Click
Jan22 210519 62.54 62.54 60.02 61.07 -1.96 5,060 55,281 -41 Hover/Click
Feb22 210519 62.15 62.15 59.60 60.63 -1.94 3,208 45,600 +695 Hover/Click
Mar22 210519 61.55 61.65 59.30 60.23 -1.90 8,573 52,794 +1,352 Hover/Click
Apr22 210519 61.45 61.45 58.87 59.86 -1.86 1,485 40,109 +0 Hover/Click
May22 210519 60.87 60.90 58.59 59.52 -1.82 1,380 32,984 -236 Hover/Click
Jun22 210519 60.66 60.66 58.16 59.21 -1.79 19,105 137,791 -639 Hover/Click
Jul22 210519 58.86 58.86 58.20 58.86 -1.76 318 22,037 +29 Hover/Click
Aug22 210519 58.54 58.54 58.11 58.54 -1.72 1,131 19,450 +506 Hover/Click
Sep22 210519 58.02 58.25 57.85 58.25 -1.68 1,394 31,443 -133 Hover/Click
Total Volume and Open Interest 779,438 2,450,725 -31,708  
e-miNY Crude Oil(NYM)
Jun21 210519 65.375 65.375 61.975 63.350 -2.150 9,299 1,315 -108  
Jul21 210519 65.325 65.375 61.975 63.350 -2.150 6,813 1,811 +569  
Aug21 210519 65.100 65.100 61.850 63.175 -2.150 125 214 +8  
Sep21 210519 64.750 64.750 61.650 62.850 -2.125 25 105 +8  
Oct21 210519 64.000 64.000 61.400 62.400 -2.100 5 71 +1  
Nov21 210519 62.725 62.725 61.200 61.950 -2.050 2 63 +0  
Dec21 210519 63.300 63.300 60.350 61.525 -1.975 44 319 +1  
Jan22 210519 61.850 61.850 60.400 61.075 -1.950 7 44 +0  
Feb22 210519 60.950 60.950 60.000 60.625 -1.950 2 11 +0  
Mar22 210519 61.100 61.100 59.400 60.225 -1.900 0 15 +0  
Total Volume and Open Interest 16,332 4,133 +481  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210519 205.09 205.31 197.33 200.71 -4.93 46,036 72,726 -5,027 Hover/Click
Jul21 210519 204.66 205.14 197.18 200.51 -4.93 33,197 107,317 +8,078 Hover/Click
Aug21 210519 204.87 205.08 197.26 200.59 -4.93 11,407 36,218 +1,594 Hover/Click
Sep21 210519 205.27 205.27 197.51 200.79 -4.92 9,697 39,109 -1,502 Hover/Click
Oct21 210519 205.05 205.05 197.60 200.88 -4.90 4,163 20,391 +1,069 Hover/Click
Nov21 210519 203.94 204.04 197.71 200.93 -4.88 2,787 16,665 +576 Hover/Click
Dec21 210519 203.74 204.20 197.61 200.83 -4.88 8,348 61,848 -48 Hover/Click
Jan22 210519 204.08 204.08 197.63 200.69 -4.89 2,398 17,224 +407 Hover/Click
Feb22 210519 201.55 201.55 197.26 200.19 -4.91 892 4,270 -18 Hover/Click
Mar22 210519 201.55 201.70 196.33 199.22 -4.89 799 6,550 +189 Hover/Click
Apr22 210519 199.33 199.33 195.02 197.84 -4.86 456 2,334 +57 Hover/Click
May22 210519 199.38 199.38 196.06 197.03 -4.79 300 1,914 -65 Hover/Click
Jun22 210519 199.42 199.42 193.67 196.42 -4.72 1,299 14,126 +85 Hover/Click
Jul22 210519 196.00 196.36 195.50 196.31 -4.65 31 1,343 +7 Hover/Click
Total Volume and Open Interest 122,750 425,827 +5,596  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210519 215.76 215.80 206.78 210.20 -5.89 50,965 86,726 -3,532 Hover/Click
Jul21 210519 215.25 215.25 206.33 209.79 -5.75 48,020 135,707 +5,316 Hover/Click
Aug21 210519 213.07 213.07 204.81 208.24 -5.61 17,342 43,595 +134 Hover/Click
Sep21 210519 210.27 210.27 202.20 205.50 -5.52 13,992 36,949 +181 Hover/Click
Oct21 210519 198.01 198.01 190.12 193.26 -5.35 5,032 24,552 +57 Hover/Click
Nov21 210519 193.22 193.22 186.90 189.55 -5.29 3,268 16,252 +33 Hover/Click
Dec21 210519 191.00 191.00 183.82 186.72 -5.24 6,862 39,686 -262 Hover/Click
Jan22 210519 189.75 189.75 183.10 185.51 -5.22 1,725 6,640 +83 Hover/Click
Feb22 210519 185.42 185.42 183.10 185.42 -5.15 558 2,225 +57 Hover/Click
Mar22 210519 186.24 186.24 183.70 186.24 -5.07 346 5,595 +93 Hover/Click
Total Volume and Open Interest 149,335 406,546 +2,419  
e-miNY RBOB Gasoline(NYM)
Jun21 210519 210.20 210.20 210.20 210.20 -5.89 0 2 +0  
Jul21 210519 209.79 209.79 209.79 209.79 -5.75        
Aug21 210519 208.24 208.24 208.24 208.24 -5.61        
Sep21 210519 205.50 205.50 205.50 205.50 -5.52        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210519 3.009 3.015 2.940 2.964 -0.048 169,013 103,862 -11,682 Hover/Click
Jul21 210519 3.072 3.079 3.004 3.028 -0.050 132,441 275,790 +13,726 Hover/Click
Aug21 210519 3.090 3.090 3.019 3.041 -0.050 43,592 69,472 -1,897 Hover/Click
Sep21 210519 3.075 3.075 3.010 3.034 -0.048 33,289 117,519 +5,054 Hover/Click
Oct21 210519 3.092 3.098 3.028 3.051 -0.047 51,606 131,812 +1,880 Hover/Click
Nov21 210519 3.156 3.156 3.092 3.115 -0.045 22,281 72,560 +1,529 Hover/Click
Dec21 210519 3.270 3.270 3.214 3.238 -0.042 18,901 50,887 +2,907 Hover/Click
Jan22 210519 3.349 3.351 3.290 3.317 -0.040 35,184 85,707 +3,617 Hover/Click
Feb22 210519 3.266 3.269 3.215 3.242 -0.035 10,072 28,713 +159 Hover/Click
Mar22 210519 3.057 3.059 3.015 3.045 -0.022 21,831 58,516 +1,782 Hover/Click
Apr22 210519 2.628 2.649 2.604 2.637 -0.002 22,916 56,528 +2,362 Hover/Click
May22 210519 2.568 2.594 2.548 2.582 +0.003 15,655 36,912 +3,718 Hover/Click
Jun22 210519 2.600 2.625 2.577 2.613 +0.005 5,301 20,262 +892 Hover/Click
Jul22 210519 2.645 2.660 2.612 2.649 +0.006 2,677 11,290 +552 Hover/Click
Aug22 210519 2.641 2.665 2.619 2.655 +0.006 2,981 9,952 +412 Hover/Click
Sep22 210519 2.637 2.651 2.604 2.640 +0.007 3,061 11,313 +770 Hover/Click
Total Volume and Open Interest 607,503 1,231,174 +31,019  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210519 68.41 68.46 65.30 66.66 -2.05 230,775 383,349 -25,293 Hover/Click
Aug21 210519 68.23 68.25 65.21 66.53 -1.99 149,016 422,837 +12,053 Hover/Click
Sep21 210519 67.81 67.84 64.86 66.15 -1.96 100,352 264,896 +6,279 Hover/Click
Oct21 210519 67.25 67.26 64.47 65.71 -1.94 48,904 127,128 -1,312 Hover/Click
Nov21 210519 66.89 66.89 64.05 65.25 -1.93 30,355 109,053 -2,258 Hover/Click
Dec21 210519 66.38 66.41 63.63 64.79 -1.91 91,049 272,089 -7 Hover/Click
Jan22 210519 65.82 65.82 63.26 64.39 -1.88 8,871 70,978 -161 Hover/Click
Feb22 210519 65.29 65.40 62.91 64.02 -1.86 5,736 54,415 +60 Hover/Click
Mar22 210519 65.02 65.08 62.61 63.70 -1.83 11,115 79,559 +891 Hover/Click
Apr22 210519 63.30 63.41 63.30 63.41 -1.79 977 30,448 +259 Hover/Click
May22 210519 63.00 63.14 63.00 63.14 -1.77 1,031 33,386 +115 Hover/Click
Jun22 210519 64.27 64.27 61.85 62.87 -1.75 25,610 129,168 -875 Hover/Click
Jul22 210519 62.62 62.64 62.62 62.64 -1.72 512 31,310 +185 Hover/Click
Aug22 210519 62.40 62.40 62.40 62.40 -1.69 656 25,543 +369 Hover/Click
Total Volume and Open Interest 752,936 2,514,675 -9,665  
Gas Oil(ICE) Weekly Monthly
Jun21 210519 559.50 560.00 538.25 543.50 -22.50 81,514 214,541 -5,004 Hover/Click
Jul21 210519 561.00 561.25 539.50 544.75 -22.50 54,534 159,608 -2,649 Hover/Click
Aug21 210519 562.00 562.00 540.75 545.75 -22.50 16,934 83,189 +1,322 Hover/Click
Sep21 210519 562.25 562.25 541.50 546.75 -22.25 12,182 80,078 +2,901 Hover/Click
Oct21 210519 560.00 562.25 542.25 547.50 -22.25 6,735 99,077 +2,462 Hover/Click
Nov21 210519 559.25 560.25 541.00 546.00 -22.25 2,701 53,421 -57 Hover/Click
Dec21 210519 558.50 558.50 538.00 543.25 -21.75 23,583 163,600 -546 Hover/Click
Jan22 210519 555.00 556.25 537.50 542.50 -21.50 2,781 32,692 -475 Hover/Click
Feb22 210519 554.00 555.75 537.00 541.75 -21.00 1,216 12,054 +99 Hover/Click
Mar22 210519 552.75 553.25 535.75 540.50 -20.75 2,028 18,410 +250 Hover/Click
Total Volume and Open Interest 215,181 1,052,971 -1,410  
Ethanol(CBOT)
Jun21 210519 2.350 2.350 2.350 2.350 +0.010 0 21 +0  
Jul21 210519 2.350 2.350 2.350 2.350 +0.010        
Aug21 210519 2.270 2.270 2.270 2.270 +0.010 0 8 +0  
Sep21 210519 2.270 2.270 2.270 2.270 +0.010 0 3 +0  
Oct21 210519 2.257 2.257 2.257 2.257 +0.010        
Nov21 210519 2.257 2.257 2.257 2.257 +0.010        
Dec21 210519 2.257 2.257 2.257 2.257 +0.010        
Jan22 210519 2.187 2.187 2.187 2.187 +0.010        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210519 65.22 65.22 61.96 63.36 -2.13 21,924 23,273 -6,789 Hover/Click
Jul21 210519 65.22 65.22 61.90 63.35 -2.15 33,661 64,428 +1,032 Hover/Click
Aug21 210519 64.64 64.69 61.79 63.18 -2.15 35,197 44,533 -1,945 Hover/Click
Sep21 210519 64.29 64.33 61.50 62.84 -2.13 31,810 38,111 -2,330 Hover/Click
Oct21 210519 63.86 63.86 61.18 62.41 -2.08 16,504 17,185 +204 Hover/Click
Nov21 210519 63.33 63.39 60.91 61.96 -2.03 4,507 14,048 -991 Hover/Click
Dec21 210519 62.86 62.93 60.36 61.52 -1.99 12,462 109,157 +1,653 Hover/Click
Jan22 210519 62.15 62.15 60.13 61.07 -1.96 878 12,724 -31 Hover/Click
Feb22 210519 61.68 61.68 60.50 60.63 -1.94 836 7,141 +350 Hover/Click
Mar22 210519 60.90 60.90 59.50 60.23 -1.90 1,071 14,116 +38 Hover/Click
Apr22 210519 59.22 59.86 59.22 59.86 -1.86 287 4,616 -48 Hover/Click
May22 210519 59.10 59.52 59.10 59.52 -1.82 157 4,127 +32 Hover/Click
Jun22 210519 58.82 59.21 58.82 59.21 -1.79 8,172 37,706 +2,954 Hover/Click
Jul22 210519 58.86 58.86 58.86 58.86 -1.76 113 2,106 +97 Hover/Click
Aug22 210519 58.54 58.54 58.54 58.54 -1.72 257 3,066 -6 Hover/Click
Sep22 210519 58.25 58.25 58.25 58.25 -1.68 509 6,585 -95 Hover/Click
Total Volume and Open Interest 178,828 542,480 -3,462  
US Dollar Index(ICE) Weekly Monthly
Jun21 210519 89.775 90.280 89.680 90.190 +0.455 17,800 39,138 +938 Hover/Click
Sep21 210519 89.795 90.280 89.690 90.200 +0.450 347 2,355 +84 Hover/Click
Dec21 210519 89.780 90.180 89.730 90.180 +0.450 7 278 -1 Hover/Click
Total Volume and Open Interest 18,155 41,772 +1,022  
Australian Dollar(CME) Weekly Monthly
Jun21 210519 77.92 77.99 77.11 77.18 -0.84 70,795 136,211 +543 Hover/Click
Sep21 210519 77.97 78.01 77.15 77.21 -0.84 123 1,057 +11 Hover/Click
Dec21 210519 77.39 77.54 77.19 77.23 -0.84 3 115 -1 Hover/Click
Total Volume and Open Interest 71,007 137,588 +553  
British Pound(CME) Weekly Monthly
Jun21 210519 141.84 142.02 140.97 141.06 -0.86 67,331 163,728 -599 Hover/Click
Sep21 210519 141.94 142.03 141.02 141.08 -0.87 176 1,289 +14 Hover/Click
Dec21 210519 141.90 142.04 141.04 141.10 -0.86 16 2,076 +3 Hover/Click
Total Volume and Open Interest 67,712 167,654 -1,004  
Canadian Dollar(CME) Weekly Monthly
Jun21 210519 82.90 82.96 82.35 82.41 -0.52 53,097 199,488 -311 Hover/Click
Sep21 210519 82.83 82.95 82.35 82.41 -0.52 212 5,625 -22 Hover/Click
Dec21 210519 82.83 82.93 82.37 82.41 -0.52 7 2,994 +3 Hover/Click
Mar22 210519 82.64 82.64 82.38 82.42 -0.52 3 273 +3 Hover/Click
Total Volume and Open Interest 53,365 209,449 -322  
Japanese Yen(CME) Weekly Monthly
Jun21 210519 91.87 92.13 91.48 91.59 -0.29 73,341 155,196 -2,120 Hover/Click
Sep21 210519 91.75 92.19 91.55 91.66 -0.29 65 1,413 +18 Hover/Click
Dec21 210519 92.10 92.26 91.64 91.74 -0.29 1 193 +1 Hover/Click
Total Volume and Open Interest 73,408 157,880 -2,492  
Swiss Franc(CME) Weekly Monthly
Jun21 210519 111.55 111.57 110.60 110.71 -0.92 15,099 40,369 +718 Hover/Click
Sep21 210519 111.67 111.83 110.87 110.97 -0.92 2 333 -2 Hover/Click
Dec21 210519 112.05 112.07 111.24 111.24 -0.93 1 46 +1 Hover/Click
Total Volume and Open Interest 15,102 40,761 +717  
EuroFX(CME) Weekly Monthly
Jun21 210519 122.31 122.52 121.66 121.79 -0.57 124,821 696,135 +2,995 Hover/Click
Sep21 210519 122.50 122.73 121.89 122.01 -0.57 475 8,862 +36 Hover/Click
Dec21 210519 122.76 122.95 122.10 122.23 -0.57 160 2,454 +0 Hover/Click
Total Volume and Open Interest 125,523 710,020 +1,923  
Mexican Peso(CME) Weekly Monthly
Jun21 210519 502.25 503.75 499.13 499.75 -2.63 37,205 143,454 +4,658 Hover/Click
Sep21 210519 496.00 498.38 494.00 494.38 -2.75 21 1,922 +5 Hover/Click
Total Volume and Open Interest 37,232 145,412 +4,643  
Brazilian Real(CME) Weekly Monthly
Jun21 210519 190.90 190.90 187.65 187.80 -2.45 7,493 45,590 +158 Hover/Click
Jul21 210519 188.95 189.10 187.20 187.35 -2.35 101 1,015 +71  
Aug21 210519 187.05 188.60 186.80 186.80 -2.35 2 38 +0  
Sep21 210519 186.15 186.15 186.10 186.15 -2.40       Hover/Click
Total Volume and Open Interest 7,596 46,643 +229  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210519 156~230 157~080 155~250 156~020 -0~200 267,480 1,193,491 +2,143 Hover/Click
Sep21 210519 155~030 155~220 154~080 154~150 -0~210 5,637 14,655 +2,667 Hover/Click
Dec21 210519 154~150 154~150 154~150 154~150 -0~210 0 2 +0 Hover/Click
Total Volume and Open Interest 273,117 1,208,148 +4,810  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210519 132~125 132~185 131~300 132~010 -0~115 1,189,252 4,105,606 -7,010 Hover/Click
Sep21 210519 131~170 131~215 131~010 131~040 -0~125 46,416 92,966 +14,836 Hover/Click
Dec21 210519 130~110 130~130 130~110 130~130 -0~125 0 21 +0 Hover/Click
Total Volume and Open Interest 1,235,668 4,198,593 +7,826  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210519 124~062 124~094 123~300 123~316 -0~062 578,445 3,441,532 -8,899 Hover/Click
Sep21 210519 123~194 123~224 123~106 123~122 -0~066 16,301 51,629 +8,879 Hover/Click
Dec21 210519 123~074 123~074 123~074 123~074 -0~066       Hover/Click
Total Volume and Open Interest 594,746 3,493,161 -20  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210519 110~131 110~135 110~123 110~124 -0~005 173,014 2,272,212 -4,105 Hover/Click
Sep21 210519 110~101 110~105 110~093 110~094 -0~006 4,606 6,529 +2,132 Hover/Click
Dec21 210519 110~094 110~094 110~094 110~094 -0~006       Hover/Click
Total Volume and Open Interest 177,620 2,278,741 -1,973  
Eurodollars(CME) Weekly Monthly
Jun21 210519 99.848 99.855 99.848 99.850 unch 176,564 1,394,094 +12,756  
Sep21 210519 99.845 99.850 99.840 99.845 unch 113,152 837,485 +21,562  
Dec21 210519 99.800 99.800 99.790 99.795 -0.005 77,491 881,617 +4,765  
Mar22 210519 99.815 99.820 99.805 99.810 -0.005 80,349 844,902 +2,028  
Jun22 210519 99.775 99.775 99.755 99.765 -0.005 93,360 836,680 +2,931  
Sep22 210519 99.710 99.715 99.685 99.695 -0.010 62,712 763,923 +968  
Dec22 210519 99.595 99.605 99.565 99.575 -0.020 82,234 837,439 +6,151  
Mar23 210519 99.520 99.530 99.485 99.495 -0.025 84,362 1,170,054 +3,112  
Jun23 210519 99.390 99.405 99.340 99.355 -0.035 83,997 1,017,784 -2,958  
Sep23 210519 99.165 99.190 99.110 99.125 -0.040 66,955 732,093 +4,532  
Dec23 210519 99.010 99.035 98.950 98.965 -0.045 67,369 813,038 +3,442  
Mar24 210519 98.855 98.875 98.785 98.800 -0.055 41,689 341,153 +2,173  
Jun24 210519 98.695 98.710 98.625 98.640 -0.055 32,220 356,622 -2,926  
Sep24 210519 98.540 98.550 98.470 98.480 -0.060 29,321 440,368 +979  
Dec24 210519 98.400 98.410 98.335 98.345 -0.060 40,705 361,863 +2,922  
Mar25 210519 98.295 98.305 98.225 98.240 -0.060 27,722 188,752 +4,137  
Jun25 210519 98.185 98.195 98.120 98.130 -0.060 21,388 132,211 -749  
Sep25 210519 98.090 98.100 98.030 98.040 -0.055 15,403 172,274 +755  
Total Volume and Open Interest 1,343,517 12,586,451 +14,328  
Ultra T-Bond(CBOT)
Jun21 210519 183~22 184~25 182~15 182~30 -0~26 145,995 1,138,790 +1,225  
Sep21 210519 181~30 183~04 180~26 181~09 -0~26 680 6,977 +201  
Dec21 210519 181~09 181~09 181~09 181~09 -0~26        
Total Volume and Open Interest 146,675 1,145,767 +1,426  
Ultra 10-Yr T-Note(CBOT)
Jun21 210519 145~235 146~005 145~020 145~065 -0~160 182,868 1,542,310 -2,682  
Sep21 210519 144~035 144~135 143~150 143~190 -0~165 7,013 21,037 +3,010  
Dec21 210519 143~190 143~190 143~190 143~190 -0~165        
Total Volume and Open Interest 189,881 1,563,347 +328  
30 Day Federal Funds(CBOT)
May21 210519 99.940 99.942 99.940 99.942 +0.002 14,977 178,870 +7,610  
Jun21 210519 99.930 99.935 99.925 99.930 unch 3,949 106,534 -1,822  
Jul21 210519 99.920 99.925 99.915 99.920 -0.005 1,365 155,589 -299  
Aug21 210519 99.920 99.920 99.915 99.920 -0.005 5,175 69,863 +101  
Sep21 210519 99.920 99.925 99.915 99.920 -0.005 1,799 60,234 +404  
Oct21 210519 99.920 99.925 99.915 99.920 -0.005 4,181 66,583 +2,118  
Total Volume and Open Interest 59,019 1,080,039 +20,144  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210519 151.43 151.47 151.39 151.39 -0.03 874 13,236 +77 Hover/Click
Sep21 210519 151.34 151.34 151.34 151.34 -0.03       Hover/Click
Dec21 210519 151.34 151.34 151.34 151.34 -0.03       Hover/Click
Total Volume and Open Interest 874 13,236 +77  
Euro-Buxl(EUREX)
Jun21 210519 197.78 199.08 196.58 198.52 +0.42 77,832 307,894 +1,299  
Sep21 210519 196.20 197.12 195.00 196.88 +0.42 986 9,929 +942  
Dec21 210519 195.52 195.52 195.52 195.52 +0.42        
Total Volume and Open Interest 78,818 317,823 +2,241  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210519 168.76 169.12 168.29 168.90 +0.08 779,427 1,651,102 +17,742 Hover/Click
Sep21 210519 170.22 170.58 169.75 170.39 +0.09 6,466 85,887 +3,094 Hover/Click
Dec21 210519 167.65 167.65 167.65 167.65 +0.08 1 6 +0 Hover/Click
Total Volume and Open Interest 785,894 1,736,995 +20,836  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210519 134.32 134.44 134.18 134.36 unch 452,103 1,299,226 +295 Hover/Click
Sep21 210519 133.57 133.61 133.49 133.61 -0.01 3,602 23,142 -2,458 Hover/Click
Dec21 210519 134.66 134.66 134.66 134.66 unch       Hover/Click
Total Volume and Open Interest 455,705 1,322,368 -2,163  
Euro-Schatz(EUREX)
Jun21 210519 112.02 112.04 112.00 112.03 +0.00 249,393 1,560,986 +9,919  
Sep21 210519 112.13 112.14 112.13 112.14 +0.00 26,638 53,058 +26,231  
Dec21 210519 112.03 112.03 112.03 112.03 -0.75        
Total Volume and Open Interest 276,031 1,614,044 +36,150  
3-Mth Euribor(EUREX)
Jun21 210519 100.540 100.540 100.540 100.540 unch 0 1,223 +0  
Sep21 210519 100.535 100.535 100.535 100.535 -0.005 0 1,541 +0  
Dec21 210519 100.525 100.525 100.525 100.525 -0.005 0 791 +0  
Total Volume and Open Interest 150 4,836 +150  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210519 127~12 127~26 127~04 127~24 +0~08 179,909 677,848 -4,162 Hover/Click
Sep21 210519 126~07 126~23 126~04 126~23 +0~08 86 7,945 +86 Hover/Click
Total Volume and Open Interest 179,995 685,793 -4,076  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210519 99.92 99.93 99.92 99.92 +0.00 4,636 595,040 +616  
Sep21 210519 99.92 99.93 99.92 99.92 +0.00 24,956 560,859 +1,905  
Dec21 210519 99.88 99.89 99.87 99.89 +0.01 17,361 486,271 -2,545  
Mar22 210519 99.78 99.80 99.78 99.79 +0.01 40,874 542,290 -1,415  
Jun22 210519 99.74 99.75 99.72 99.75 +0.01 32,072 495,660 -987  
Sep22 210519 99.68 99.71 99.68 99.70 +0.01 44,965 313,595 +5,655  
Total Volume and Open Interest 415,225 4,767,555 -6,209  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210519 100.540 100.545 100.535 100.540 unch 17,294 374,743 +2,893  
Sep21 210519 100.540 100.540 100.530 100.535 -0.005 21,137 346,862 +1,826  
Dec21 210519 100.530 100.530 100.525 100.525 -0.005 29,662 397,684 +2,270  
Total Volume and Open Interest 493,680 4,010,865 -12,549  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210519 99.95 99.96 99.95 99.96 unch 1,225 132,768 -1,453  
Sep21 210519 99.95 99.95 99.94 99.95 unch 10,029 134,795 -3,905  
Dec21 210519 99.92 99.92 99.91 99.92 unch 6,749 164,099 -2,020  
Mar22 210519 99.89 99.90 99.89 99.90 unch 2,092 163,421 -498  
Jun22 210519 99.86 99.86 99.85 99.86 unch 3,378 127,429 -567  
Sep22 210519 99.79 99.79 99.78 99.79 -0.01 2,185 78,740 +894  
Dec22 210519 99.70 99.70 99.69 99.70 unch 2,086 61,718 -969  
Mar23 210519 99.61 99.61 99.60 99.61 -0.01 4,590 48,063 +646  
Jun23 210519 99.50 99.50 99.47 99.48 -0.02 8 3,590 -43  
Sep23 210519 99.35 99.35 99.35 99.35 -0.01 0 933 +0  
Total Volume and Open Interest 32,342 916,606 -7,915  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210519 98.27 98.30 98.26 98.29 +0.01 146,401 1,396,798 -965  
Sep21 210519 98.19 98.20 98.19 98.20 +0.01 0 2 +0  
Total Volume and Open Interest 146,401 1,396,800 -965  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210519 99.75 99.75 99.74 99.74 -0.01 37,111 869,520 -5,345  
Sep21 210519 99.57 99.57 99.57 99.57 -0.00 0 51 +0  
Total Volume and Open Interest 37,111 869,571 -5,345  
Gold(CMX) Weekly Monthly
Jun21 210519 1870.2 1891.3 1852.2 1881.5 +13.5 267,705 261,564 -11,759 Hover/Click
Aug21 210519 1872.2 1893.2 1854.4 1883.4 +13.3 42,114 200,848 +22,904 Hover/Click
Oct21 210519 1875.4 1893.2 1856.4 1885.2 +13.4 951 14,338 -23 Hover/Click
Dec21 210519 1876.9 1896.0 1858.3 1887.4 +13.5 6,294 39,236 +1,344 Hover/Click
Feb22 210519 1875.1 1892.6 1871.0 1889.1 +13.4 698 7,496 +185 Hover/Click
Apr22 210519 1876.7 1898.0 1861.8 1890.7 +13.4 638 940 +338 Hover/Click
Jun22 210519 1883.0 1894.1 1883.0 1892.4 +13.4 505 794 +257 Hover/Click
Aug22 210519 1888.0 1893.9 1888.0 1893.9 +13.4 0 8 +0 Hover/Click
Oct22 210519 1895.8 1895.8 1895.8 1895.8 +13.4 1 2 +1 Hover/Click
Dec22 210519 1899.5 1901.0 1897.2 1897.2 +13.4 10 410 -2 Hover/Click
Feb23 210519 1900.2 1900.2 1900.2 1900.2 +13.4       Hover/Click
Total Volume and Open Interest 319,316 526,584 +13,405  
Silver(CMX) Weekly Monthly
May21 210519 2781.0 2800.8 2762.0 2800.8 -30.6 61 262 -168 Hover/Click
Jul21 210519 2830.0 2836.5 2742.5 2802.5 -30.8 86,803 148,308 +5,212 Hover/Click
Sep21 210519 2832.0 2836.5 2746.0 2804.7 -31.1 2,756 14,726 +684 Hover/Click
Dec21 210519 2836.0 2842.0 2748.0 2808.2 -31.1 2,308 13,149 +860 Hover/Click
Mar22 210519 2755.0 2838.0 2755.0 2812.9 -31.1 442 2,911 +380 Hover/Click
May22 210519 2786.5 2814.5 2786.5 2814.5 -31.3 8 176 +0 Hover/Click
Jul22 210519 2803.0 2818.5 2792.5 2818.5 -31.3 2 79 +0 Hover/Click
Total Volume and Open Interest 93,368 182,552 +7,065  
Platinum(NYMEX) Weekly Monthly
Jul21 210519 1224.4 1228.8 1186.3 1201.6 -23.7 11,387 61,795 +587 Hover/Click
Oct21 210519 1225.0 1227.5 1189.7 1205.0 -23.7 227 3,635 +101 Hover/Click
Jan22 210519 1227.9 1230.0 1196.6 1208.5 -23.6 17 736 -2 Hover/Click
Apr22 210519 1221.0 1221.0 1205.0 1211.8 -23.5 3 60 +1 Hover/Click
Total Volume and Open Interest 11,635 66,267 +686  
Palladium(NYMEX) Weekly Monthly
Jun21 210519 2910.50 2917.50 2848.00 2884.80 -18.30 1,734 6,897 -357 Hover/Click
Sep21 210519 2914.00 2924.50 2855.50 2892.70 -18.00 607 4,766 +234 Hover/Click
Dec21 210519 2892.00 2892.00 2892.00 2892.00 -18.40 0 17 +0 Hover/Click
Total Volume and Open Interest 2,341 11,680 -123  
Copper(CMX) Weekly Monthly
May21 210519 470.00 470.50 454.85 458.95 -14.60 908 2,070 -325 Hover/Click
Jul21 210519 470.65 472.80 452.85 457.65 -14.90 76,755 149,238 -3,496 Hover/Click
Sep21 210519 471.55 473.10 453.40 458.10 -14.95 5,398 38,956 +103 Hover/Click
Dec21 210519 471.40 472.90 453.80 458.25 -14.75 3,164 30,289 -261 Hover/Click
Mar22 210519 469.45 469.55 454.00 458.10 -14.50 778 10,664 +252 Hover/Click
Total Volume and Open Interest 87,914 241,899 -3,652  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210519 33899 33998 33402 33831 -165 151,437 92,957 +1,431 Hover/Click
Sep21 210519 33822 33879 33296 33719 -167 254 1,600 +120 Hover/Click
Dec21 210519 33615 33635 33259 33635 -174 2 8 +2 Hover/Click
Mar22 210519 33521 33521 33521 33521 -174       Hover/Click
Total Volume and Open Interest 151,693 94,565 +1,553  
S & P 500(CME) Weekly Monthly
Jun21 210519 4118.75 4118.75 4066.50 4111.50 -11.50 1,822 36,429 +606  
Sep21 210519 4101.75 4101.75 4101.75 4101.75 -11.50        
Dec21 210519 4092.00 4092.00 4092.00 4092.00 -11.75        
Mar22 210519 806.10 806.10 806.10 806.10 -12.80        
Total Volume and Open Interest 1,822 36,503 +606  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210519 4114.00 4123.00 4055.50 4111.50 -11.50 1,480,730 2,541,279 -16,402 Hover/Click
Sep21 210519 4105.50 4112.50 4046.00 4101.75 -11.50 3,012 42,456 +2,052 Hover/Click
Dec21 210519 4087.00 4097.00 4036.75 4092.00 -11.75 240 45,493 -113 Hover/Click
Mar22 210519 4083.00 4083.00 4083.00 4083.00 -12.75 2 1,029 +1 Hover/Click
Total Volume and Open Interest 1,483,984 2,644,979 -14,462  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210519 13182.00 13243.00 12954.25 13233.50 +21.50 488,299 225,784 -2,568 Hover/Click
Sep21 210519 13186.00 13229.00 12944.50 13221.75 +21.25 1,002 2,938 +63 Hover/Click
Dec21 210519 13154.75 13211.25 12941.50 13211.25 +22.25 57 55 +7 Hover/Click
Total Volume and Open Interest 489,358 228,778 -2,498  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210519 2687.80 2687.80 2626.80 2670.60 -16.40 8,818 44,795 -223 Hover/Click
Sep21 210519 2655.80 2666.20 2626.00 2666.20 -16.40 0 28 +0 Hover/Click
Dec21 210519 2684.20 2684.20 2684.20 2684.20 -19.50       Hover/Click
Total Volume and Open Interest 8,818 44,823 -223  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210519 22.50 25.65 22.28 23.39 +1.01 127,157 177,199 +6,944  
Jul21 210519 23.91 26.08 23.71 24.38 +0.50 32,587 62,576 +2,844  
Aug21 210519 24.40 26.22 24.31 24.82 +0.32 18,856 34,045 +451  
Total Volume and Open Interest 277,151 352,385 -51  
S & P 600(CME)
Jun21 210519 1334.00 1334.00 1334.00 1334.00 -8.60        
Sep21 210519 1334.80 1334.80 1334.80 1334.80 -8.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210519 2200.60 2210.30 2152.30 2192.20 -15.70 165,852 458,431 +2,750 Hover/Click
Sep21 210519 2198.00 2206.10 2149.70 2188.70 -15.60 215 1,486 +39 Hover/Click
Dec21 210519 2182.60 2182.60 2182.60 2182.60 -18.40       Hover/Click
Total Volume and Open Interest 166,067 459,917 +2,789  
Nikkei 225(CME)
Jun21 210519 28045 28225 27605 27945 -190 5,378 15,632 +295  
Sep21 210519 27980 28210 27610 27935 -195 14 237 +6  
Total Volume and Open Interest 5,392 15,869 +301  
Nikkei 225(SGX) Weekly Monthly
Jun21 210519 28455 28460 27835 28000 -435 62,909 122,678 +64  
Sep21 210519 28175 28175 27815 27965 -435 7 1,860 +1  
Dec21 210519 27800 27800 27800 27800 -435 0 10,607 +0  
Total Volume and Open Interest 63,174 153,936 +323  
Nikkei 225 Mini(JPX)
Jun21 210519 28040 28220 27835 27970 -490 577,800 422,056 +838  
Sep21 210519 28385 28390 27785 27960 -410 43,493 17,812 +1,040  
Dec21 210519 28170 28170 27600 27720 -490 985 3,515 +73  
Total Volume and Open Interest 632,911 454,185 +1,965  
Nikkei 225(JPX)
Jun21 210519 28040 28220 27830 27970 -490 35,917 226,651 +504  
Sep21 210519 27990 28170 27790 27960 -410 315 6,113 +51  
Dec21 210519 27720 27720 27720 27720 -490 48 43,348 +4  
Total Volume and Open Interest 36,284 317,290 +1,213  
Nikkei 225(CME) Yen
Jun21 210519 27995 28220 27595 27935 -195 34,325 41,903 +1,810  
Sep21 210519 28005 28150 27555 27885 -200 9 1,186 +6  
Dec21 210519 27710 27710 27710 27710 -200        
Total Volume and Open Interest 34,334 43,089 +1,816  
Nikkei 225(CME) e-Mini Yen
Jun21 210519 27940 27940 27940 27940 -190        
Sep21 210519 27890 27890 27890 27890 -200        
Dec21 210519 27710 27710 27710 27710 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210519 6310.5 6318.5 6190.0 6261.0 -91.5 133,604 287,856 -18,907  
Jun21 210519 6258.0 6288.5 6161.5 6232.0 -91.5 88,240 35,337 +2,155  
Jul21 210519 6219.0 6219.0 6219.0 6219.0 -90.0        
Sep21 210519 6209.5 6209.5 6209.5 6209.5 -91.5 0 4 +0  
Dec21 210519 6186.0 6186.0 6186.0 6186.0 -91.5 0 28,501 +0  
Mar22 210519 6172.5 6172.5 6172.5 6172.5 -89.5        
Total Volume and Open Interest 221,844 361,202 -16,752  
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 210519 15299.0 15328.0 14954.0 15123.0 -282.0 49,570 82,433 -1,170  
Sep21 210519 15233.0 15267.0 14930.0 15101.0 -281.0 70 250 +10  
Dec21 210519 15077.0 15077.0 15077.0 15077.0 -282.0 0 56 +0  
Total Volume and Open Interest 49,640 82,739 -1,160  
Mini-DAX(EUREX)
Jun21 210519 15298.0 15325.0 14954.0 15123.0 -282.0 40,073 18,581 -629  
Sep21 210519 15282.0 15282.0 14950.0 15101.0 -281.0 59 295 -13  
Dec21 210519 15213.0 15213.0 15077.0 15077.0 -282.0 1 16 +0  
Total Volume and Open Interest 40,133 18,892 -642  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210519 3972 3983 3882 3930 -75 630,610 3,155,374 -38,526  
Sep21 210519 3946 3953 3871 3914 -75 2,430 12,361 +2,255  
Dec21 210519 3855 3897 3855 3892 -75 2,322 49,360 +151  
Total Volume and Open Interest 635,362 3,229,697 -36,120  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210519 11069 11091 10981 11032 -99 26,495 163,890 -7,524  
Sep21 210519 11041 11041 11001 11002 -99 14 3,943 +2  
Dec21 210519 10979 10979 10979 10979 -99 0 117 +0  
Total Volume and Open Interest 26,509 167,950 -7,522  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210519 6976.50 6993.50 6876.50 6929.00 -97.50 80,420 593,417 -2,584  
Sep21 210519 6885.00 6885.00 6819.50 6854.50 -97.50 14 6,192 +4  
Dec21 210519 6823.50 6825.50 6823.50 6825.50 -97.00 0 14 +0  
Total Volume and Open Interest 80,434 599,627 -2,580  
SPI 200(SFE) Weekly Monthly
Jun21 210519 7063.0 7067.0 6910.0 6928.0 -133.0 28,946 246,373 +302  
Sep21 210519 6910.0 6910.0 6834.0 6835.0 -134.0 8 178 +8  
Dec21 210519 6807.0 6807.0 6807.0 6807.0 -134.0 0 145 +0  
Total Volume and Open Interest 28,954 247,104 +310  
FTSE MIB(ISE)
Jun21 210519 24415.00 24560.00 24045.00 24287.00 -402.00 13,581 91,923 -745  
Sep21 210519 24075.00 24395.00 23915.00 24130.00 -402.00 44 1,065 +28  
Dec21 210519 23760.00 24110.00 23750.00 23868.00 -384.00 0 31 +0  
Total Volume and Open Interest 13,625 93,019 -717  
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 210519 512.85 512.85 501.75 507.30 -11.65 38 4,426 +2  
Jul21 210519 516.45 516.45 516.45 516.45 -11.65        
Aug21 210519 517.10 517.10 517.10 517.10 -10.35        
Total Volume and Open Interest 38 4,426 -1,034  
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!!!