Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210520 1547.00 1553.75 1523.00 1533.25 -5.00 100,081 311,791 -2,547 Hover/Click
Aug21 210520 1492.25 1498.75 1470.25 1480.25 -5.25 12,493 38,189 +1,874 Hover/Click
Sep21 210520 1411.00 1419.75 1391.75 1404.25 -2.75 4,417 27,566 -329 Hover/Click
Nov21 210520 1373.00 1381.75 1354.50 1367.75 -1.50 46,531 277,208 +3,851 Hover/Click
Jan22 210520 1373.75 1380.50 1354.25 1367.25 -1.25 4,901 38,456 +279 Hover/Click
Mar22 210520 1352.50 1357.75 1333.75 1343.75 -3.00 3,892 63,183 +361 Hover/Click
May22 210520 1346.50 1353.00 1330.50 1338.75 -3.75 2,267 23,460 +374 Hover/Click
Jul22 210520 1351.25 1352.00 1330.75 1339.00 -3.75 1,018 13,223 +236 Hover/Click
Aug22 210520 1315.25 1322.50 1311.00 1315.25 -3.25 1 490 +0 Hover/Click
Sep22 210520 1266.75 1273.50 1265.75 1266.75 -0.25 2 901 +0 Hover/Click
Nov22 210520 1235.75 1244.25 1225.50 1237.25 +1.50 310 10,355 +38 Hover/Click
Jan23 210520 1240.50 1240.50 1240.50 1240.50 +1.50 2 141 +2 Hover/Click
Mar23 210520 1224.75 1230.75 1224.75 1230.75 -0.50 0 92 +0 Hover/Click
May23 210520 1231.50 1231.50 1231.50 1231.50 -0.50       Hover/Click
Total Volume and Open Interest 175,918 805,419 +4,139  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210520 404.40 410.50 400.00 401.10 -2.10 57,562 167,620 -6,636 Hover/Click
Aug21 210520 402.20 408.50 399.00 399.80 -1.10 14,610 39,715 -233 Hover/Click
Sep21 210520 399.10 405.50 396.30 397.40 -0.30 7,345 30,400 -667 Hover/Click
Oct21 210520 398.40 398.50 392.50 393.80 +0.20 3,891 28,395 -778 Hover/Click
Dec21 210520 395.80 399.00 393.10 394.20 +0.20 16,783 85,282 +3,445 Hover/Click
Jan22 210520 394.60 396.50 391.30 392.20 -0.10 1,453 14,038 +132 Hover/Click
Mar22 210520 391.10 391.20 384.10 384.80 -1.20 1,293 19,630 +176 Hover/Click
May22 210520 389.30 389.30 382.30 382.80 -1.20 226 12,055 -22 Hover/Click
Jul22 210520 386.40 388.70 383.30 383.60 -1.00 140 5,519 +39 Hover/Click
Aug22 210520 378.90 383.30 378.90 378.90 -0.90 21 1,330 +12 Hover/Click
Total Volume and Open Interest 103,347 409,716 -4,526  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210520 66.64 67.39 64.28 65.76 -0.71 54,266 164,540 -3,711 Hover/Click
Aug21 210520 62.93 63.59 60.59 62.02 -0.79 15,719 47,662 +272 Hover/Click
Sep21 210520 60.55 61.22 58.55 59.96 -0.55 10,738 45,700 -801 Hover/Click
Oct21 210520 58.77 59.43 57.03 58.46 -0.31 6,083 41,533 -694 Hover/Click
Dec21 210520 57.70 58.37 55.91 57.44 -0.25 19,709 122,057 +940 Hover/Click
Jan22 210520 56.58 57.18 54.79 56.40 -0.18 2,685 22,671 -9 Hover/Click
Mar22 210520 55.18 55.73 53.45 55.16 -0.07 1,648 18,616 +187 Hover/Click
May22 210520 54.24 54.81 52.59 54.38 +0.07 1,172 17,362 +180 Hover/Click
Jul22 210520 53.90 54.26 52.16 53.90 +0.09 990 10,620 -94 Hover/Click
Aug22 210520 53.15 53.51 51.78 53.27 +0.12 2 877 -1 Hover/Click
Total Volume and Open Interest 114,259 502,696 -3,476  
Canola(WCE) Weekly Monthly
May21 210514 924.3 924.3 924.3 924.3 +14.9       Hover/Click
Jul21 210520 940.4 940.4 903.2 903.2 -30.0 4,432 25,156 -1,445 Hover/Click
Nov21 210520 720.0 730.5 708.2 717.7 -4.0 12,064 115,516 -28 Hover/Click
Jan22 210520 714.5 722.4 705.5 712.3 -3.1 1,311 31,747 -96 Hover/Click
Mar22 210520 707.3 711.5 695.2 701.2 -4.2 107 6,832 -21 Hover/Click
Total Volume and Open Interest 18,312 182,347 -1,598  
Corn(CBOT) Weekly Monthly
Jul21 210520 662.25 671.25 656.50 664.50 +6.25 161,908 650,578 -8,754 Hover/Click
Sep21 210520 569.50 582.50 566.50 579.00 +12.00 43,399 282,330 +7,735 Hover/Click
Dec21 210520 541.00 555.75 540.25 552.00 +13.00 101,521 523,697 -3,258 Hover/Click
Mar22 210520 547.00 561.75 546.75 558.25 +13.00 17,257 99,996 +3,005 Hover/Click
May22 210520 550.00 564.50 549.75 561.25 +12.75 6,473 30,925 +1,643 Hover/Click
Jul22 210520 550.00 563.25 548.25 560.25 +12.50 3,822 51,439 +960 Hover/Click
Sep22 210520 502.25 508.25 498.75 503.00 +5.25 459 9,803 +71 Hover/Click
Dec22 210520 484.00 493.75 483.25 488.00 +4.00 1,381 43,190 +192 Hover/Click
Mar23 210520 491.00 500.00 491.00 494.75 +3.75 64 1,802 +54 Hover/Click
May23 210520 496.00 496.00 496.00 496.00 +3.75 4 100 +0 Hover/Click
Total Volume and Open Interest 336,324 1,697,454 +1,649  
Wheat(CBOT) Weekly Monthly
Jul21 210520 682.25 688.00 672.25 675.25 -4.00 61,420 218,787 -784 Hover/Click
Sep21 210520 684.25 689.50 674.25 677.75 -3.25 21,509 81,781 +3,063 Hover/Click
Dec21 210520 688.25 693.50 678.25 682.00 -3.00 11,939 71,464 +631 Hover/Click
Mar22 210520 696.00 698.75 684.00 687.50 -3.25 2,125 22,302 +232 Hover/Click
May22 210520 691.25 694.25 681.50 685.00 -2.00 657 4,458 -12 Hover/Click
Jul22 210520 665.00 670.75 657.25 660.75 +0.50 779 8,429 +104 Hover/Click
Total Volume and Open Interest 98,682 411,192 +3,264  
Wheat(KCBT) Weekly Monthly
Jul21 210520 639.00 643.50 622.25 625.00 -8.75 21,713 120,620 +375 Hover/Click
Sep21 210520 644.50 649.25 628.75 632.50 -7.50 10,212 43,693 -227 Hover/Click
Dec21 210520 652.25 657.25 637.25 641.50 -6.75 4,249 48,401 -80 Hover/Click
Mar22 210520 661.50 664.75 645.50 649.75 -6.00 580 6,997 +30 Hover/Click
May22 210520 665.00 668.00 650.75 654.75 -4.50 195 1,671 -3 Hover/Click
Jul22 210520 647.00 653.50 638.00 642.00 +0.75 127 2,112 +17 Hover/Click
Sep22 210520 645.25 653.00 642.75 645.25 +2.25 32 194 +2 Hover/Click
Total Volume and Open Interest 37,170 224,139 +105  
Wheat(MGE) Weekly Monthly
Jul21 210520 699.00 708.00 689.50 695.50 -2.00 5,980 33,071 -827 Hover/Click
Sep21 210520 706.00 714.00 695.50 702.00 -1.50 4,570 25,237 +845 Hover/Click
Dec21 210520 710.25 718.25 701.25 708.00 -2.25 749 13,690 +206 Hover/Click
Mar22 210520 710.00 722.50 710.00 714.75 -2.00 195 3,860 -18 Hover/Click
May22 210520 722.00 725.00 719.75 719.75 -1.50 123 1,272 +26 Hover/Click
Jul22 210520 727.25 727.25 721.50 721.50 -1.25 44 345 +18 Hover/Click
Total Volume and Open Interest 11,745 77,848 +262  
Oats(CBOT) Weekly Monthly
Jul21 210520 353.50 363.75 351.25 358.25 +4.50 420 3,334 -103 Hover/Click
Sep21 210520 357.00 357.00 357.00 357.00 +6.00 10 53 +2 Hover/Click
Dec21 210520 352.25 359.75 351.00 357.50 +6.25 91 968 +22 Hover/Click
Mar22 210520 362.25 362.25 362.25 362.25 +6.25 7 77 +4 Hover/Click
Total Volume and Open Interest 528 4,434 -75  
Rough Rice(CBOT) Weekly Monthly
May21 210514 13.33 13.33 13.33 13.33 -0.03 39 69 +7 Hover/Click
Jul21 210520 13.34 13.55 13.27 13.28 -0.09 714 7,331 -210 Hover/Click
Sep21 210520 13.55 13.71 13.47 13.48 -0.09 78 2,288 +44 Hover/Click
Nov21 210520 13.72 13.80 13.61 13.61 -0.08 0 85 +0 Hover/Click
Total Volume and Open Interest 792 9,707 -166  
Live Cattle(CME) Weekly Monthly
Jun21 210520 117.150 117.400 115.700 116.600 -0.300 12,991 50,981 -3,291 Hover/Click
Aug21 210520 120.250 120.600 118.680 119.885 -0.250 17,988 138,108 +1,620 Hover/Click
Oct21 210520 124.830 125.000 123.480 124.350 -0.285 6,651 63,061 +245 Hover/Click
Dec21 210520 128.100 128.380 127.100 128.000 -0.075 3,035 40,828 +475 Hover/Click
Feb22 210520 131.130 131.200 130.000 130.900 unch 1,355 18,505 +70 Hover/Click
Apr22 210520 132.485 132.630 131.575 132.450 +0.100 540 7,287 +138 Hover/Click
Total Volume and Open Interest 42,748 321,653 -756  
Feeder Cattle(CME) Weekly Monthly
May21 210520 136.580 136.600 135.150 135.750 -0.830 527 2,454 -65 Hover/Click
Aug21 210520 152.880 152.950 150.150 151.080 -1.800 4,277 26,152 +49 Hover/Click
Sep21 210520 154.235 154.285 151.685 152.550 -1.735 1,171 5,811 -23 Hover/Click
Oct21 210520 155.300 155.330 152.785 153.735 -1.615 912 4,309 +96 Hover/Click
Nov21 210520 155.880 156.000 153.550 154.580 -1.500 464 3,136 -12 Hover/Click
Jan22 210520 153.600 153.600 152.330 152.785 -1.795 335 1,654 -40 Hover/Click
Mar22 210520 152.685 153.035 151.935 152.700 -1.550 101 212 +6 Hover/Click
Total Volume and Open Interest 7,828 43,766 +31  
Lean Hogs(CME) Weekly Monthly
Jun21 210520 111.580 112.500 110.800 112.250 +1.300 20,811 44,019 -3,783 Hover/Click
Jul21 210520 112.200 114.150 111.430 113.550 +2.150 15,278 72,731 +1,638 Hover/Click
Aug21 210520 107.850 109.800 107.600 109.330 +1.830 14,337 53,899 +2,453 Hover/Click
Oct21 210520 90.000 91.200 89.830 90.880 +1.100 4,698 48,731 +795 Hover/Click
Dec21 210520 82.900 83.230 82.450 83.030 +0.500 3,452 40,276 +939 Hover/Click
Feb22 210520 83.900 84.400 83.500 84.200 +0.470 1,890 12,140 +943 Hover/Click
Apr22 210520 85.050 85.500 84.500 85.330 +0.550 1,051 6,475 +309 Hover/Click
May22 210520 87.250 87.730 87.250 87.450 +0.400 13 238 +4  
Total Volume and Open Interest 61,854 283,597 +3,507  
Class III Milk(CME) Weekly Monthly
May21 210520 18.97 18.99 18.95 18.98 +0.05 145 4,421 -27 Hover/Click
Jun21 210520 18.30 18.41 18.20 18.34 +0.04 507 4,769 +51 Hover/Click
Jul21 210520 19.06 19.22 18.89 19.06 -0.04 476 3,229 +139 Hover/Click
Aug21 210520 19.16 19.35 19.09 19.29 +0.04 53 2,557 -9 Hover/Click
Sep21 210520 19.35 19.44 19.34 19.40 +0.07 37 2,582 +13 Hover/Click
Oct21 210520 19.35 19.42 19.35 19.35 +0.09 14 2,031 +10 Hover/Click
Nov21 210520 19.00 19.04 18.99 18.99 +0.03 22 1,838 +13 Hover/Click
Dec21 210520 18.66 18.68 18.66 18.66 +0.05 5 1,491 +3 Hover/Click
Jan22 210520 18.07 18.13 18.06 18.13 +0.03 0 726 +0 Hover/Click
Feb22 210520 17.92 17.92 17.92 17.92 unch 1 527 +1 Hover/Click
Mar22 210520 18.00 18.00 18.00 18.00 +0.12 8 506 +5 Hover/Click
Apr22 210520 17.89 17.89 17.89 17.89 unch 2 313 +2 Hover/Click
May22 210520 17.88 17.88 17.88 17.88 unch 2 334 +0 Hover/Click
Total Volume and Open Interest 1,274 25,850 +203  
Cocoa(ICE) Weekly Monthly
Jul21 210520 2463 2477 2425 2444 -25 17,015 67,883 -2,569 Hover/Click
Sep21 210520 2518 2523 2468 2485 -31 12,079 59,424 +3,922 Hover/Click
Dec21 210520 2547 2557 2503 2518 -31 3,723 39,055 +1,112 Hover/Click
Mar22 210520 2546 2553 2502 2515 -31 1,385 18,309 -107 Hover/Click
May22 210520 2543 2547 2502 2513 -30 333 4,235 -21 Hover/Click
Jul22 210520 2544 2545 2500 2511 -31 212 2,384 -47 Hover/Click
Sep22 210520 2522 2532 2500 2510 -29 60 5,560 -54 Hover/Click
Total Volume and Open Interest 34,857 201,400 +2,241  
Coffee "C"(ICE) Weekly Monthly
May21 210518 147.15 151.80 147.15 151.80 +6.80 0 52 +0 Hover/Click
Jul21 210520 151.15 153.65 150.40 150.95 unch 22,294 105,018 -2,051 Hover/Click
Sep21 210520 153.20 155.55 152.45 152.95 +0.05 9,677 72,639 +1,250 Hover/Click
Dec21 210520 155.80 158.10 155.00 155.55 +0.05 5,577 48,609 +972 Hover/Click
Mar22 210520 158.70 160.35 157.30 157.80 unch 2,517 31,820 -42 Hover/Click
May22 210520 159.10 161.20 158.20 158.70 unch 1,109 9,072 -58 Hover/Click
Total Volume and Open Interest 42,440 290,534 +412  
Orange Juice(ICE) Weekly Monthly
Jul21 210520 114.25 117.65 113.50 116.75 +3.05 869 10,804 +69 Hover/Click
Sep21 210520 117.25 120.45 116.85 119.75 +3.05 67 1,283 +21 Hover/Click
Nov21 210520 121.00 123.35 121.00 122.70 +3.05 30 872 +21 Hover/Click
Jan22 210520 125.60 125.60 125.60 125.60 +3.05 0 197 +0 Hover/Click
Mar22 210520 128.50 128.50 128.50 128.50 +3.05 0 4 +0 Hover/Click
May22 210520 130.40 130.40 130.40 130.40 +3.05 0 2 +0 Hover/Click
Total Volume and Open Interest 966 13,162 +111  
Sugar #11(ICE) Weekly Monthly
Jul21 210520 16.96 17.12 16.89 17.04 +0.09 51,283 407,515 -7,171 Hover/Click
Oct21 210520 17.17 17.26 17.03 17.17 +0.07 31,022 242,347 +5,561 Hover/Click
Mar22 210520 17.17 17.32 17.11 17.23 +0.06 12,000 131,428 +1,478 Hover/Click
May22 210520 16.33 16.44 16.29 16.36 +0.06 3,842 73,895 -23 Hover/Click
Jul22 210520 15.79 15.90 15.74 15.82 +0.05 3,070 73,652 +81 Hover/Click
Oct22 210520 15.62 15.71 15.52 15.62 +0.06 1,868 52,360 +285 Hover/Click
Mar23 210520 15.71 15.84 15.64 15.74 +0.07 475 20,848 +116 Hover/Click
May23 210520 14.98 15.07 14.96 14.96 unch 183 9,352 +5 Hover/Click
Total Volume and Open Interest 104,545 1,034,144 +703  
London Cocoa(LCE) Weekly Monthly
Jul21 210520 1654 1655 1624 1632 -19 5,928 44,454 -1,836 Hover/Click
Sep21 210520 1672 1672 1645 1652 -16 7,591 50,986 +1,203 Hover/Click
Dec21 210520 1712 1714 1688 1692 -18 5,167 51,969 -737 Hover/Click
Mar22 210520 1707 1708 1686 1687 -18 3,553 34,539 +579 Hover/Click
May22 210520 1702 1703 1682 1682 -18 1,347 12,177 -818 Hover/Click
Jul22 210520 1701 1702 1681 1681 -17 131 6,406 -23 Hover/Click
Sep22 210520 1696 1696 1677 1677 -17 163 4,582 -23 Hover/Click
Total Volume and Open Interest 23,927 208,752 -1,668  
London Sugar(LCE) Weekly Monthly
Aug21 210520 454.90 456.60 451.80 453.40 -0.10 3,802 45,538 -109 Hover/Click
Oct21 210520 457.00 458.40 454.10 455.40 +0.50 1,093 16,027 -154 Hover/Click
Dec21 210520 459.50 460.20 456.40 457.20 +0.20 579 7,609 +49 Hover/Click
Mar22 210520 460.70 461.50 457.60 458.80 +0.30 494 6,028 +198 Hover/Click
May22 210520 451.00 452.20 450.50 450.50 -0.10 150 4,031 -1 Hover/Click
Total Volume and Open Interest 6,255 82,062 +26  
Cotton(ICE) Weekly Monthly
Jul21 210520 83.23 83.79 81.50 81.53 -1.39 14,835 87,411 -2,760 Hover/Click
Oct21 210520 82.91 83.92 82.24 82.24 -0.64 6 88 +0 Hover/Click
Dec21 210520 82.66 83.25 81.75 81.99 -0.38 8,538 99,738 +2,466 Hover/Click
Mar22 210520 82.30 83.08 81.59 81.84 -0.36 1,217 17,753 +203 Hover/Click
May22 210520 82.77 82.77 81.60 81.80 -0.32 432 2,791 -10 Hover/Click
Jul22 210520 82.38 82.38 81.35 81.54 -0.32 712 6,443 -136 Hover/Click
Total Volume and Open Interest 26,354 223,538 +250  
Lumber(CME) Weekly Monthly
Jul21 210520 1385.2 1390.0 1352.2 1390.0 +63.0 315 1,396 -24  
Sep21 210520 1230.0 1240.0 1211.6 1240.0 +63.0 88 447 +16  
Nov21 210520 1065.0 1086.0 1065.0 1086.0 +63.0 79 304 +27  
Jan22 210520 982.1 1022.0 982.1 1022.0 +63.0 16 53 +4  
Mar22 210520 998.1 998.1 997.0 997.0 +56.5 0 6 +0  
May22 210520 935.0 935.0 935.0 935.0 -5.0 0 1 +0  
Jul22 210520 935.0 935.0 935.0 935.0 -5.0        
Total Volume and Open Interest 498 2,207 +23  
Crude Oil(NYM) Weekly Monthly
Jun21 210520 63.39 63.96 61.89 62.05 -1.31 167,348 62,966 -37,710 Hover/Click
Jul21 210520 63.35 63.95 61.67 61.94 -1.41 484,415 472,903 +9,229 Hover/Click
Aug21 210520 63.18 63.74 61.51 61.79 -1.39 93,986 302,504 +6,803 Hover/Click
Sep21 210520 62.85 63.38 61.22 61.49 -1.35 58,875 206,395 +12,586 Hover/Click
Oct21 210520 62.50 62.89 60.84 61.11 -1.30 27,474 164,766 +7,150 Hover/Click
Nov21 210520 61.95 62.42 60.45 60.70 -1.26 18,403 91,840 +294 Hover/Click
Dec21 210520 61.54 61.99 60.01 60.31 -1.21 80,601 330,706 +5,814 Hover/Click
Jan22 210520 61.12 61.41 59.63 59.90 -1.17 6,421 54,976 -305 Hover/Click
Feb22 210520 60.63 61.04 59.26 59.51 -1.12 4,617 45,313 -287 Hover/Click
Mar22 210520 60.28 60.55 58.88 59.15 -1.08 11,660 55,162 +2,368 Hover/Click
Apr22 210520 59.89 60.17 58.49 58.82 -1.04 3,078 39,611 -498 Hover/Click
May22 210520 59.55 59.88 58.17 58.52 -1.00 2,456 33,310 +326 Hover/Click
Jun22 210520 59.23 59.58 57.88 58.24 -0.97 16,860 136,882 -909 Hover/Click
Jul22 210520 57.93 57.93 57.93 57.93 -0.93 344 21,970 -67 Hover/Click
Aug22 210520 57.63 57.63 57.63 57.63 -0.91 1,085 18,982 -468 Hover/Click
Sep22 210520 58.25 58.26 57.36 57.36 -0.89 2,508 31,672 +229 Hover/Click
Total Volume and Open Interest 1,019,832 2,458,804 +8,079  
e-miNY Crude Oil(NYM)
Jul21 210520 63.350 63.950 61.675 61.950 -1.400 19,530 1,900 +89  
Aug21 210520 63.150 63.725 61.525 61.800 -1.375 281 218 +4  
Sep21 210520 62.775 62.900 61.250 61.500 -1.350 41 106 +1  
Oct21 210520 62.200 62.250 60.875 61.100 -1.300 21 80 +9  
Nov21 210520 61.125 61.650 60.700 60.700 -1.250 4 61 -2  
Dec21 210520 61.550 61.975 60.075 60.300 -1.225 87 334 +15  
Jan22 210520 61.175 61.175 59.700 59.900 -1.175 9 45 +1  
Feb22 210520 59.625 60.100 59.500 59.500 -1.125 1 12 +1  
Mar22 210520 59.875 59.875 59.150 59.150 -1.075 4 16 +1  
Apr22 210520 60.000 60.000 58.825 58.825 -1.025 0 3 +0  
Total Volume and Open Interest 28,633 3,909 -224  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210520 200.94 201.71 195.53 196.44 -4.27 43,766 66,843 -5,883 Hover/Click
Jul21 210520 200.48 201.54 195.44 196.35 -4.16 44,643 112,368 +5,051 Hover/Click
Aug21 210520 200.95 201.62 195.60 196.47 -4.12 13,546 37,208 +990 Hover/Click
Sep21 210520 201.19 201.42 195.76 196.67 -4.12 9,439 39,058 -51 Hover/Click
Oct21 210520 201.11 201.11 195.90 196.76 -4.12 3,403 20,745 +354 Hover/Click
Nov21 210520 201.65 201.65 196.14 196.83 -4.10 2,056 16,918 +253 Hover/Click
Dec21 210520 200.55 201.18 195.95 196.76 -4.07 9,353 61,138 -710 Hover/Click
Jan22 210520 199.86 199.86 195.88 196.70 -3.99 1,491 17,304 +80 Hover/Click
Feb22 210520 198.56 199.28 195.47 196.30 -3.89 848 4,267 -3 Hover/Click
Mar22 210520 197.88 198.25 195.00 195.47 -3.75 1,198 6,765 +215 Hover/Click
Apr22 210520 196.26 196.91 194.22 194.22 -3.62 316 2,353 +19 Hover/Click
May22 210520 196.22 196.22 193.52 193.52 -3.51 320 1,934 +20 Hover/Click
Jun22 210520 194.37 197.09 192.11 193.00 -3.42 1,190 14,158 +32 Hover/Click
Jul22 210520 195.00 195.00 192.93 192.93 -3.38 37 1,338 -5 Hover/Click
Total Volume and Open Interest 132,167 426,302 +475  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210520 210.46 211.40 203.99 204.72 -5.48 51,472 82,133 -4,593 Hover/Click
Jul21 210520 209.60 211.01 203.90 204.62 -5.17 67,730 140,193 +4,486 Hover/Click
Aug21 210520 208.36 209.31 202.60 203.31 -4.93 24,332 43,845 +250 Hover/Click
Sep21 210520 205.84 206.36 200.18 200.86 -4.64 16,818 38,079 +1,130 Hover/Click
Oct21 210520 194.00 194.00 188.00 188.63 -4.63 7,376 24,955 +403 Hover/Click
Nov21 210520 189.65 189.65 184.89 185.00 -4.55 2,690 16,089 -163 Hover/Click
Dec21 210520 186.27 187.55 181.78 182.24 -4.48 5,690 40,223 +537 Hover/Click
Jan22 210520 183.56 184.66 180.92 181.14 -4.37 1,223 6,565 -75 Hover/Click
Feb22 210520 183.40 184.50 181.10 181.21 -4.21 534 2,232 +7 Hover/Click
Mar22 210520 185.20 185.50 182.10 182.23 -4.01 441 5,734 +139 Hover/Click
Total Volume and Open Interest 180,674 409,017 +2,471  
e-miNY RBOB Gasoline(NYM)
Jun21 210520 204.72 204.72 204.72 204.72 -5.48 1 3 +1  
Jul21 210520 204.62 204.62 204.62 204.62 -5.17        
Aug21 210520 203.31 203.31 203.31 203.31 -4.93        
Sep21 210520 200.86 200.86 200.86 200.86 -4.64        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jun21 210520 2.962 2.985 2.907 2.925 -0.039 129,179 77,875 -25,987 Hover/Click
Jul21 210520 3.028 3.047 2.970 2.991 -0.037 103,672 280,227 +4,437 Hover/Click
Aug21 210520 3.042 3.058 2.988 3.007 -0.034 32,126 68,770 -702 Hover/Click
Sep21 210520 3.032 3.051 2.984 3.002 -0.032 25,563 119,817 +2,298 Hover/Click
Oct21 210520 3.050 3.070 3.002 3.019 -0.032 33,775 133,209 +1,397 Hover/Click
Nov21 210520 3.116 3.131 3.071 3.087 -0.028 11,605 73,622 +1,062 Hover/Click
Dec21 210520 3.238 3.252 3.200 3.215 -0.023 6,183 51,326 +439 Hover/Click
Jan22 210520 3.314 3.331 3.280 3.297 -0.020 12,679 86,042 +335 Hover/Click
Feb22 210520 3.243 3.258 3.208 3.224 -0.018 5,574 29,729 +1,016 Hover/Click
Mar22 210520 3.043 3.062 3.017 3.030 -0.015 12,983 58,169 -347 Hover/Click
Apr22 210520 2.640 2.648 2.620 2.631 -0.006 7,741 55,433 -1,095 Hover/Click
May22 210520 2.582 2.592 2.569 2.578 -0.004 4,187 37,698 +786 Hover/Click
Jun22 210520 2.617 2.624 2.602 2.612 -0.001 1,000 20,452 +190 Hover/Click
Jul22 210520 2.658 2.659 2.639 2.650 +0.001 528 11,325 +35 Hover/Click
Aug22 210520 2.658 2.665 2.645 2.656 +0.001 225 9,934 -18 Hover/Click
Sep22 210520 2.640 2.649 2.630 2.641 +0.001 142 11,343 +30 Hover/Click
Total Volume and Open Interest 389,968 1,215,201 -15,973  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210520 66.63 67.17 64.80 65.11 -1.55 378,016 358,993 -24,356 Hover/Click
Aug21 210520 66.46 67.02 64.76 65.07 -1.46 299,600 449,117 +26,280 Hover/Click
Sep21 210520 66.10 66.62 64.47 64.77 -1.38 194,853 276,778 +11,882 Hover/Click
Oct21 210520 65.65 66.17 64.12 64.42 -1.29 83,845 134,719 +7,591 Hover/Click
Nov21 210520 65.19 65.71 63.74 64.04 -1.21 43,014 111,360 +2,307 Hover/Click
Dec21 210520 64.72 65.25 63.34 63.65 -1.14 142,613 274,532 +2,443 Hover/Click
Jan22 210520 64.41 64.81 63.03 63.31 -1.08 11,160 70,790 -188 Hover/Click
Feb22 210520 64.14 64.39 62.70 63.00 -1.02 10,068 54,289 -126 Hover/Click
Mar22 210520 63.70 64.11 62.41 62.71 -0.99 28,715 80,613 +1,054 Hover/Click
Apr22 210520 63.12 63.35 62.46 62.46 -0.95 3,898 31,199 +751 Hover/Click
May22 210520 62.14 62.22 62.14 62.22 -0.92 2,647 33,239 -147 Hover/Click
Jun22 210520 62.97 63.26 61.69 61.99 -0.88 37,399 126,261 -2,907 Hover/Click
Jul22 210520 61.78 61.78 61.78 61.78 -0.86 1,033 31,475 +165 Hover/Click
Aug22 210520 62.42 62.42 61.57 61.57 -0.83 2,169 25,953 +410 Hover/Click
Total Volume and Open Interest 1,299,108 2,544,000 +29,325  
Gas Oil(ICE) Weekly Monthly
Jun21 210520 547.00 552.50 535.00 546.50 +3.00 99,146 211,298 -3,243 Hover/Click
Jul21 210520 545.75 553.50 536.50 547.75 +3.00 72,941 168,098 +8,490 Hover/Click
Aug21 210520 550.25 554.25 537.25 548.50 +2.75 33,117 82,473 -716 Hover/Click
Sep21 210520 551.00 555.00 538.00 549.50 +2.75 22,818 79,704 -374 Hover/Click
Oct21 210520 551.75 555.50 539.00 550.25 +2.75 21,573 100,800 +1,723 Hover/Click
Nov21 210520 550.75 552.00 538.25 548.75 +2.75 12,470 53,486 +65 Hover/Click
Dec21 210520 547.25 551.25 535.00 546.00 +2.75 32,303 160,860 -2,740 Hover/Click
Jan22 210520 547.00 548.25 534.50 545.50 +3.00 1,677 32,887 +195 Hover/Click
Feb22 210520 546.00 548.75 534.25 544.75 +3.00 1,520 12,411 +357 Hover/Click
Mar22 210520 544.75 547.25 532.75 543.50 +3.00 3,615 19,196 +786 Hover/Click
Total Volume and Open Interest 311,970 1,057,344 +4,373  
Ethanol(CBOT)
Jun21 210520 2.350 2.350 2.350 2.350 unch 0 21 +0  
Jul21 210520 2.350 2.350 2.350 2.350 unch        
Aug21 210520 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210520 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210520 2.257 2.257 2.257 2.257 unch        
Nov21 210520 2.257 2.257 2.257 2.257 unch        
Dec21 210520 2.257 2.257 2.257 2.257 unch        
Jan22 210520 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210520 63.34 63.95 61.69 61.94 -1.41 56,465 61,829 -2,599 Hover/Click
Aug21 210520 63.17 63.69 61.54 61.79 -1.39 48,620 44,524 -9 Hover/Click
Sep21 210520 63.11 63.33 61.32 61.49 -1.35 48,365 40,459 +2,348 Hover/Click
Oct21 210520 62.66 62.73 60.85 61.11 -1.30 22,785 17,133 -52 Hover/Click
Nov21 210520 62.19 62.22 60.55 60.70 -1.26 5,473 14,199 +151 Hover/Click
Dec21 210520 61.73 61.76 60.16 60.31 -1.21 15,909 107,123 -2,034 Hover/Click
Jan22 210520 60.58 60.83 59.90 59.90 -1.17 1,357 12,665 -59 Hover/Click
Feb22 210520 60.48 60.48 59.51 59.51 -1.12 548 7,131 -10 Hover/Click
Mar22 210520 59.68 60.03 59.15 59.15 -1.08 1,099 14,162 +46 Hover/Click
Apr22 210520 59.69 59.69 58.82 58.82 -1.04 370 4,490 -126 Hover/Click
May22 210520 58.52 58.52 58.52 58.52 -1.00 272 4,088 -39 Hover/Click
Jun22 210520 58.37 59.09 58.24 58.24 -0.97 3,844 37,281 -425 Hover/Click
Jul22 210520 57.93 57.93 57.93 57.93 -0.93 65 2,108 +2 Hover/Click
Aug22 210520 57.63 57.63 57.63 57.63 -0.91 252 3,136 +70 Hover/Click
Sep22 210520 57.36 57.36 57.36 57.36 -0.89 712 6,575 -10 Hover/Click
Oct22 210520 57.11 57.11 57.11 57.11 -0.87 1 3,684 -1 Hover/Click
Total Volume and Open Interest 224,940 532,670 -9,810  
US Dollar Index(ICE) Weekly Monthly
Jun21 210520 90.205 90.225 89.735 89.795 -0.395 21,722 40,350 +1,212 Hover/Click
Sep21 210520 90.230 90.235 89.760 89.805 -0.395 620 2,337 -18 Hover/Click
Dec21 210520 90.140 90.140 89.750 89.785 -0.395 33 305 +27 Hover/Click
Total Volume and Open Interest 22,377 42,995 +1,223  
Australian Dollar(CME) Weekly Monthly
Jun21 210520 77.24 77.83 77.17 77.73 +0.55 78,234 136,016 -195 Hover/Click
Sep21 210520 77.27 77.84 77.22 77.76 +0.55 203 1,104 +47 Hover/Click
Dec21 210520 77.30 77.85 77.25 77.77 +0.54 9 111 -4 Hover/Click
Total Volume and Open Interest 78,450 137,436 -152  
British Pound(CME) Weekly Monthly
Jun21 210520 141.18 141.93 141.01 141.87 +0.81 85,416 169,211 +5,483 Hover/Click
Sep21 210520 141.21 141.93 141.05 141.89 +0.81 208 1,319 +30 Hover/Click
Dec21 210520 141.19 141.93 141.06 141.91 +0.81 10 2,081 +5 Hover/Click
Total Volume and Open Interest 85,727 173,146 +5,492  
Canadian Dollar(CME) Weekly Monthly
Jun21 210520 82.45 82.99 82.34 82.92 +0.51 65,089 197,957 -1,531 Hover/Click
Sep21 210520 82.44 82.98 82.35 82.92 +0.51 397 5,618 -7 Hover/Click
Dec21 210520 82.89 82.96 82.35 82.91 +0.50 24 3,008 +14 Hover/Click
Mar22 210520 82.93 82.93 82.40 82.93 +0.51 2 272 -1 Hover/Click
Total Volume and Open Interest 65,841 207,380 -2,069  
Japanese Yen(CME) Weekly Monthly
Jun21 210520 91.60 91.97 91.50 91.92 +0.33 74,586 152,054 -3,142 Hover/Click
Sep21 210520 91.61 92.04 91.58 91.99 +0.33 152 1,406 -7 Hover/Click
Dec21 210520 92.07 92.09 91.68 92.07 +0.33 1 192 -1 Hover/Click
Total Volume and Open Interest 74,743 154,727 -3,153  
Swiss Franc(CME) Weekly Monthly
Jun21 210520 110.76 111.51 110.60 111.39 +0.68 23,073 43,766 +3,397 Hover/Click
Sep21 210520 110.97 111.76 110.87 111.65 +0.68 17 336 +3 Hover/Click
Dec21 210520 111.92 111.96 111.19 111.92 +0.68 17 47 +1 Hover/Click
Total Volume and Open Interest 23,107 44,162 +3,401  
EuroFX(CME) Weekly Monthly
Jun21 210520 121.82 122.35 121.74 122.25 +0.46 178,672 713,616 +17,481 Hover/Click
Sep21 210520 122.02 122.56 121.97 122.47 +0.46 1,166 8,996 +134 Hover/Click
Dec21 210520 122.21 122.77 122.19 122.69 +0.46 56 2,462 +8 Hover/Click
Total Volume and Open Interest 180,148 727,631 +17,611  
Mexican Peso(CME) Weekly Monthly
Jun21 210520 500.00 502.75 499.75 501.38 +1.63 47,737 142,754 -700 Hover/Click
Sep21 210520 495.50 497.50 494.63 496.25 +1.88 27 1,921 -1 Hover/Click
Total Volume and Open Interest 48,069 144,712 -700  
Brazilian Real(CME) Weekly Monthly
Jun21 210520 188.15 189.60 188.00 189.25 +1.45 4,192 45,972 +382 Hover/Click
Jul21 210520 187.60 189.00 187.45 188.80 +1.45 199 1,026 +11  
Aug21 210520 186.85 188.30 186.85 188.30 +1.50 2 40 +2  
Sep21 210520 187.05 187.60 187.05 187.55 +1.40 2 1 +1 Hover/Click
Total Volume and Open Interest 4,395 47,039 +396  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210520 156~080 157~060 156~040 157~000 +0~300 245,735 1,189,481 -4,010 Hover/Click
Sep21 210520 154~210 155~190 154~180 155~130 +0~300 5,031 17,610 +2,955 Hover/Click
Dec21 210520 155~130 155~130 155~130 155~130 +0~300 0 2 +0 Hover/Click
Total Volume and Open Interest 250,766 1,207,093 -1,055  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210520 132~030 132~170 132~010 132~155 +0~145 998,216 4,098,730 -6,876 Hover/Click
Sep21 210520 131~055 131~205 131~050 131~190 +0~150 88,404 123,982 +31,016 Hover/Click
Dec21 210520 130~010 131~010 130~010 130~280 +0~150 0 21 +0 Hover/Click
Total Volume and Open Interest 1,086,620 4,222,733 +24,140  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210520 124~000 124~082 123~314 124~074 +0~076 619,637 3,442,043 +511 Hover/Click
Sep21 210520 123~122 123~210 123~122 123~202 +0~080 85,975 116,140 +64,511 Hover/Click
Dec21 210520 123~154 123~154 123~154 123~154 +0~080       Hover/Click
Total Volume and Open Interest 705,612 3,558,183 +65,022  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210520 110~124 110~133 110~124 110~131 +0~005 159,993 2,267,721 -4,491 Hover/Click
Sep21 210520 110~095 110~104 110~095 110~102 +0~006 16,300 17,730 +11,201 Hover/Click
Dec21 210520 110~102 110~102 110~102 110~102 +0~006       Hover/Click
Total Volume and Open Interest 176,293 2,285,451 +6,710  
Eurodollars(CME) Weekly Monthly
Jun21 210520 99.850 99.855 99.850 99.855 +0.005 151,270 1,383,833 -10,261  
Sep21 210520 99.845 99.850 99.840 99.850 +0.005 96,948 840,490 +3,005  
Dec21 210520 99.795 99.805 99.795 99.800 +0.005 53,157 879,264 -2,353  
Mar22 210520 99.815 99.820 99.810 99.815 +0.005 87,701 848,825 +3,923  
Jun22 210520 99.770 99.775 99.765 99.775 +0.010 92,940 856,737 +20,057  
Sep22 210520 99.695 99.710 99.695 99.710 +0.015 99,444 757,582 -6,341  
Dec22 210520 99.575 99.600 99.575 99.600 +0.025 96,315 853,913 +16,474  
Mar23 210520 99.495 99.530 99.495 99.525 +0.030 104,391 1,163,925 -6,129  
Jun23 210520 99.355 99.400 99.355 99.395 +0.040 74,001 1,015,521 -2,263  
Sep23 210520 99.125 99.175 99.125 99.170 +0.045 74,254 737,424 +5,331  
Dec23 210520 98.965 99.020 98.960 99.015 +0.050 90,993 814,904 +1,866  
Mar24 210520 98.800 98.865 98.800 98.855 +0.055 63,946 345,102 +3,949  
Jun24 210520 98.640 98.705 98.640 98.695 +0.055 58,964 361,147 +4,525  
Sep24 210520 98.480 98.545 98.480 98.540 +0.060 55,249 447,037 +6,669  
Dec24 210520 98.355 98.410 98.350 98.405 +0.060 50,800 370,084 +8,221  
Mar25 210520 98.245 98.305 98.245 98.300 +0.060 40,731 190,210 +1,458  
Jun25 210520 98.140 98.200 98.135 98.195 +0.065 27,994 129,223 -2,988  
Sep25 210520 98.045 98.110 98.045 98.105 +0.065 20,482 174,304 +2,030  
Total Volume and Open Interest 1,416,165 12,647,042 +60,591  
Ultra T-Bond(CBOT)
Jun21 210520 183~14 185~02 183~03 184~18 +1~20 140,528 1,136,641 -2,149  
Sep21 210520 181~18 183~13 181~15 182~29 +1~20 9,753 15,257 +8,280  
Dec21 210520 182~29 182~29 182~29 182~29 +1~20        
Total Volume and Open Interest 150,281 1,151,898 +6,131  
Ultra 10-Yr T-Note(CBOT)
Jun21 210520 145~105 145~315 145~075 145~285 +0~220 217,575 1,562,961 +20,651  
Sep21 210520 143~220 144~120 143~205 144~090 +0~220 12,828 27,990 +6,953  
Dec21 210520 144~090 144~090 144~090 144~090 +0~220        
Total Volume and Open Interest 230,403 1,590,951 +27,604  
30 Day Federal Funds(CBOT)
May21 210520 99.942 99.942 99.940 99.940 -0.002 10,285 182,922 +4,052  
Jun21 210520 99.925 99.930 99.925 99.930 unch 10,099 106,167 -367  
Jul21 210520 99.920 99.920 99.920 99.920 unch 3,124 157,808 +2,219  
Aug21 210520 99.915 99.920 99.915 99.920 unch 851 69,965 +102  
Sep21 210520 99.915 99.920 99.915 99.920 unch 427 60,141 -93  
Oct21 210520 99.920 99.920 99.920 99.920 unch 991 66,228 -355  
Total Volume and Open Interest 42,089 1,089,912 +9,873  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210520 151.39 151.45 151.37 151.39 unch 545 13,180 -56 Hover/Click
Sep21 210520 151.34 151.34 151.34 151.34 unch 1 1 +1 Hover/Click
Dec21 210520 151.34 151.34 151.34 151.34 unch       Hover/Click
Total Volume and Open Interest 546 13,181 -55  
Euro-Buxl(EUREX)
Jun21 210520 197.86 198.98 197.56 198.80 +0.28 93,295 315,318 +7,424  
Sep21 210520 196.20 197.22 196.06 197.16 +0.28 7 9,832 -97  
Dec21 210520 195.80 195.80 195.80 195.80 +0.28        
Total Volume and Open Interest 93,302 325,150 +7,327  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210520 168.63 168.92 168.48 168.84 -0.06 842,696 1,662,355 +11,253 Hover/Click
Sep21 210520 170.13 170.39 169.95 170.33 -0.06 10,607 91,704 +5,817 Hover/Click
Dec21 210520 167.59 167.59 167.59 167.59 -0.06 0 5 -1 Hover/Click
Total Volume and Open Interest 853,303 1,754,064 +17,069  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210520 134.27 134.34 134.20 134.31 -0.05 479,797 1,306,999 +7,773 Hover/Click
Sep21 210520 133.52 133.56 133.45 133.55 -0.06 12,245 28,421 +5,279 Hover/Click
Dec21 210520 134.61 134.61 134.61 134.61 -0.05       Hover/Click
Total Volume and Open Interest 492,042 1,335,420 +13,052  
Euro-Schatz(EUREX)
Jun21 210520 112.02 112.03 112.00 112.02 -0.01 292,652 1,571,124 +10,138  
Sep21 210520 112.13 112.13 112.13 112.13 -0.01 38,887 90,751 +37,693  
Dec21 210520 112.02 112.02 112.02 112.02 -0.01        
Total Volume and Open Interest 331,539 1,661,875 +47,831  
3-Mth Euribor(EUREX)
Jun21 210520 100.540 100.540 100.540 100.540 unch 50 1,273 +50  
Sep21 210520 100.535 100.535 100.535 100.535 unch 50 1,591 +50  
Dec21 210520 100.520 100.520 100.520 100.520 -0.005 0 791 +0  
Total Volume and Open Interest 200 5,036 +200  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210520 127~15 127~26 127~12 127~23 -0~00 247,449 684,952 +7,104 Hover/Click
Sep21 210520 126~15 126~26 126~12 126~23 -0~00 601 8,535 +590 Hover/Click
Total Volume and Open Interest 248,050 693,487 +7,694  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210520 99.93 99.93 99.92 99.92 -0.00 9,764 590,172 -4,868  
Sep21 210520 99.92 99.93 99.92 99.92 unch 17,366 559,426 -1,433  
Dec21 210520 99.88 99.89 99.88 99.88 -0.01 44,673 488,726 +2,455  
Mar22 210520 99.79 99.79 99.79 99.79 -0.00 30,433 539,718 -2,572  
Jun22 210520 99.75 99.75 99.74 99.75 -0.00 27,335 495,346 -314  
Sep22 210520 99.69 99.71 99.69 99.70 unch 48,040 316,947 +3,352  
Total Volume and Open Interest 491,265 4,779,039 +11,484  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210520 100.545 100.545 100.535 100.540 unch 67,912 370,571 -4,172  
Sep21 210520 100.535 100.535 100.530 100.530 -0.005 52,676 344,559 -2,303  
Dec21 210520 100.525 100.525 100.520 100.525 unch 83,262 402,990 +5,306  
Total Volume and Open Interest 755,282 4,043,268 +32,403  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210520 99.96 99.96 99.95 99.96 unch 389 132,593 -175  
Sep21 210520 99.95 99.95 99.94 99.95 unch 15,886 133,066 -1,729  
Dec21 210520 99.92 99.92 99.91 99.92 unch 10,494 167,586 +3,487  
Mar22 210520 99.90 99.90 99.89 99.90 unch 1,322 163,038 -383  
Jun22 210520 99.86 99.86 99.85 99.86 unch 12,046 133,704 +6,275  
Sep22 210520 99.79 99.79 99.77 99.79 unch 4,016 78,035 -705  
Dec22 210520 99.69 99.70 99.68 99.69 -0.01 5,682 59,625 -2,093  
Mar23 210520 99.60 99.60 99.58 99.60 -0.01 1,775 48,467 +404  
Jun23 210520 99.47 99.48 99.47 99.48 unch 30 3,589 -1  
Sep23 210520 99.35 99.35 99.35 99.35 unch 0 933 +0  
Total Volume and Open Interest 51,799 921,672 +5,066  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210520 98.28 98.30 98.26 98.29 unch 173,029 1,393,318 -3,480  
Sep21 210520 98.21 98.21 98.21 98.21 +0.01 0 2 +0  
Total Volume and Open Interest 173,029 1,393,320 -3,480  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210520 99.74 99.75 99.73 99.75 +0.01 79,758 874,331 +4,811  
Sep21 210520 99.57 99.57 99.57 99.57 +0.00 0 51 +0  
Total Volume and Open Interest 79,758 874,382 +4,811  
Gold(CMX) Weekly Monthly
Jun21 210520 1869.9 1885.3 1864.2 1881.9 +0.4 229,016 229,602 -31,962 Hover/Click
Aug21 210520 1872.2 1887.2 1866.1 1883.9 +0.5 49,548 224,411 +23,563 Hover/Click
Oct21 210520 1873.5 1888.8 1869.0 1885.7 +0.5 403 14,460 +122 Hover/Click
Dec21 210520 1876.0 1890.8 1870.2 1887.7 +0.3 3,521 41,001 +1,765 Hover/Click
Feb22 210520 1883.8 1889.8 1875.4 1889.5 +0.4 238 7,607 +111 Hover/Click
Apr22 210520 1883.5 1891.0 1877.4 1891.0 +0.3 28 937 -3 Hover/Click
Jun22 210520 1892.7 1892.7 1892.7 1892.7 +0.3 27 780 -14 Hover/Click
Aug22 210520 1891.0 1894.2 1886.4 1894.2 +0.3 0 8 +0 Hover/Click
Oct22 210520 1896.1 1896.1 1896.1 1896.1 +0.3 0 2 +0 Hover/Click
Dec22 210520 1894.3 1897.6 1892.7 1897.6 +0.4 100 500 +90 Hover/Click
Feb23 210520 1900.6 1900.6 1900.6 1900.6 +0.4       Hover/Click
Total Volume and Open Interest 283,460 520,410 -6,174  
Silver(CMX) Weekly Monthly
May21 210520 2792.0 2805.2 2772.0 2805.2 +4.4 52 235 -27 Hover/Click
Jul21 210520 2784.0 2812.5 2749.0 2806.7 +4.2 77,207 146,923 -1,385 Hover/Click
Sep21 210520 2787.0 2814.5 2752.0 2809.1 +4.4 2,666 14,978 +252 Hover/Click
Dec21 210520 2783.0 2818.5 2755.5 2812.7 +4.5 1,038 13,273 +124 Hover/Click
Mar22 210520 2801.0 2818.0 2767.5 2817.2 +4.3 143 2,987 +76 Hover/Click
May22 210520 2818.8 2818.8 2818.8 2818.8 +4.3 44 193 +17 Hover/Click
Jul22 210520 2758.5 2822.8 2758.5 2822.8 +4.3 7 80 +1 Hover/Click
Total Volume and Open Interest 81,439 181,606 -946  
Platinum(NYMEX) Weekly Monthly
Jul21 210520 1194.8 1213.1 1189.4 1205.0 +3.4 16,358 62,107 +312 Hover/Click
Oct21 210520 1199.9 1215.8 1199.9 1208.5 +3.5 349 3,806 +171 Hover/Click
Jan22 210520 1215.2 1216.0 1209.5 1212.0 +3.5 34 748 +12 Hover/Click
Apr22 210520 1217.0 1217.4 1215.3 1215.3 +3.5 0 60 +0 Hover/Click
Total Volume and Open Interest 16,749 66,761 +494  
Palladium(NYMEX) Weekly Monthly
Jun21 210520 2874.50 2898.00 2848.50 2870.20 -14.60 2,022 6,458 -439 Hover/Click
Sep21 210520 2883.50 2906.50 2858.50 2879.40 -13.30 986 5,258 +492 Hover/Click
Dec21 210520 2875.50 2878.80 2867.00 2878.80 -13.20 4 18 +1 Hover/Click
Total Volume and Open Interest 3,012 11,734 +54  
Copper(CMX) Weekly Monthly
May21 210520 455.85 461.90 455.35 458.20 -0.75 932 1,473 -597 Hover/Click
Jul21 210520 457.20 462.50 452.30 456.80 -0.85 78,113 148,411 -827 Hover/Click
Sep21 210520 458.05 462.85 452.80 457.30 -0.80 5,319 39,567 +611 Hover/Click
Dec21 210520 458.30 462.80 453.85 457.60 -0.65 2,697 30,308 +19 Hover/Click
Mar22 210520 456.90 462.20 454.00 457.40 -0.70 437 10,733 +69 Hover/Click
Total Volume and Open Interest 88,709 241,354 -545  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210520 33781 34187 33585 34028 +197 130,449 94,031 +1,074 Hover/Click
Sep21 210520 33614 34062 33480 33918 +199 171 1,629 +29 Hover/Click
Dec21 210520 33809 33925 33424 33809 +174 2 8 +0 Hover/Click
Mar22 210520 33696 33696 33696 33696 +175       Hover/Click
Total Volume and Open Interest 130,622 95,668 +1,103  
S & P 500(CME) Weekly Monthly
Jun21 210520 4108.50 4155.00 4085.50 4154.25 +42.75 1,416 37,229 +800  
Sep21 210520 4144.25 4144.25 4144.25 4144.25 +42.50        
Dec21 210520 4134.50 4134.50 4134.50 4134.50 +42.50        
Mar22 210520 848.70 848.70 848.70 848.70 +42.60        
Total Volume and Open Interest 1,416 37,303 +800  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210520 4107.75 4169.25 4084.50 4154.25 +42.75 1,285,520 2,514,036 -27,243 Hover/Click
Sep21 210520 4100.50 4159.00 4075.00 4144.25 +42.50 3,384 44,697 +2,241 Hover/Click
Dec21 210520 4088.25 4148.75 4065.00 4134.50 +42.50 53 45,476 -17 Hover/Click
Mar22 210520 4125.50 4125.50 4125.50 4125.50 +42.50 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,288,957 2,619,960 -25,019  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210520 13220.50 13522.75 13150.75 13486.50 +253.00 442,088 224,940 -844 Hover/Click
Sep21 210520 13203.25 13510.00 13140.00 13474.75 +253.00 870 2,983 +45 Hover/Click
Dec21 210520 13218.00 13489.50 13134.50 13462.75 +251.50 50 53 -2 Hover/Click
Total Volume and Open Interest 443,008 227,977 -801  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210520 2668.00 2689.40 2645.60 2681.40 +10.80 11,767 44,382 -413 Hover/Click
Sep21 210520 2668.90 2680.20 2643.70 2677.00 +10.80 0 28 +0 Hover/Click
Dec21 210520 2695.00 2695.00 2695.00 2695.00 +10.80       Hover/Click
Total Volume and Open Interest 11,767 44,410 -413  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210520 23.65 24.00 21.85 22.10 -1.29 102,772 183,059 +5,860  
Jul21 210520 24.58 24.90 23.44 23.63 -0.75 30,037 65,498 +2,922  
Aug21 210520 25.00 25.22 24.00 24.16 -0.66 16,282 36,431 +2,386  
Total Volume and Open Interest 228,056 331,034 -21,351  
S & P 600(CME)
Jun21 210520 1337.30 1337.30 1337.30 1337.30 +3.30        
Sep21 210520 1338.10 1338.10 1338.10 1338.10 +3.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210520 2191.80 2211.20 2170.20 2205.70 +13.50 172,402 458,279 -152 Hover/Click
Sep21 210520 2185.00 2206.70 2166.80 2202.20 +13.50 244 1,540 +54 Hover/Click
Dec21 210520 2196.00 2196.00 2196.00 2196.00 +13.40       Hover/Click
Total Volume and Open Interest 172,646 459,819 -98  
Nikkei 225(CME)
Jun21 210520 27945 28330 27795 28240 +295 4,729 15,268 -364  
Sep21 210520 27815 28310 27805 28230 +295 27 250 +13  
Total Volume and Open Interest 4,756 15,518 -351  
Nikkei 225(SGX) Weekly Monthly
Jun21 210520 28035 28175 27595 28090 +90 63,389 121,350 -1,328  
Sep21 210520 27765 28065 27660 28055 +90 0 1,857 -3  
Dec21 210520 27890 27890 27890 27890 +90 0 10,607 +0  
Total Volume and Open Interest 63,389 152,605 -1,331  
Nikkei 225 Mini(JPX)
Jun21 210520 27835 28180 27785 28090 +120 503,852 435,346 +13,290  
Sep21 210520 27895 28130 27545 28040 +80 35,156 17,660 -152  
Dec21 210520 27690 27925 27350 27840 +120 832 3,407 -108  
Total Volume and Open Interest 548,688 467,964 +13,779  
Nikkei 225(JPX)
Jun21 210520 27840 28170 27780 28090 +120 35,519 226,005 -646  
Sep21 210520 27790 28120 27740 28040 +80 411 6,110 -3  
Dec21 210520 27820 27900 27810 27840 +120 0 43,445 +97  
Total Volume and Open Interest 35,936 317,340 +50  
Nikkei 225(CME) Yen
Jun21 210520 27935 28320 27785 28230 +295 28,230 38,197 -3,706  
Sep21 210520 28110 28265 27760 28180 +295 3 1,188 +2  
Dec21 210520 27960 27960 27960 27960 +250        
Total Volume and Open Interest 28,233 39,385 -3,704  
Nikkei 225(CME) e-Mini Yen
Jun21 210520 28230 28230 28230 28230 +290        
Sep21 210520 28180 28180 28180 28180 +290        
Dec21 210520 27960 27960 27960 27960 +250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210520 6298.5 6365.0 6266.5 6343.0 +82.0 194,062 293,626 +5,770  
Jun21 210520 6271.0 6337.0 6237.5 6314.0 +82.0 153,054 97,409 +62,072  
Jul21 210520 6299.5 6299.5 6299.5 6299.5 +80.5        
Sep21 210520 6290.5 6290.5 6290.5 6290.5 +81.0 3 4 +0  
Dec21 210520 6268.0 6268.0 6268.0 6268.0 +82.0 0 28,501 +0  
Mar22 210520 6254.5 6254.5 6254.5 6254.5 +82.0        
Total Volume and Open Interest 347,119 429,044 +67,842  
Hang Seng Index(HKFE) Weekly Monthly
May21 210520 28446 28490 28156 28282 -172 95,809 99,529 -382  
Jun21 210520 28291 28329 27950 28135 -177 928 6,620 +60  
Total Volume and Open Interest 96,968 112,044 -325  
DAX(EUREX) Weekly Monthly
Jun21 210520 15134.0 15393.0 15095.0 15337.0 +214.0 51,211 82,299 -134  
Sep21 210520 15181.0 15353.0 15093.0 15314.0 +213.0 52 236 -14  
Dec21 210520 15291.0 15291.0 15291.0 15291.0 +214.0 2 56 +0  
Total Volume and Open Interest 51,265 82,591 -148  
Mini-DAX(EUREX)
Jun21 210520 15144.0 15392.0 15095.0 15337.0 +214.0 40,549 18,366 -215  
Sep21 210520 15168.0 15362.0 15076.0 15314.0 +213.0 149 316 +21  
Dec21 210520 15351.0 15351.0 15291.0 15291.0 +214.0 3 18 +2  
Total Volume and Open Interest 40,701 18,700 -192  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210520 3937 4003 3927 3985 +55 722,303 3,162,983 +7,609  
Sep21 210520 3940 3984 3914 3969 +55 582 12,802 +441  
Dec21 210520 3947 3947 3947 3947 +55 2 49,211 -149  
Total Volume and Open Interest 722,887 3,237,598 +7,901  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210520 11098 11168 11043 11136 +104 23,349 163,028 -862  
Sep21 210520 11078 11106 11034 11106 +104 2 3,943 +0  
Dec21 210520 11083 11083 11083 11083 +104 0 117 +0  
Total Volume and Open Interest 23,351 167,088 -862  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210520 6949.00 7020.00 6916.00 7005.00 +76.00 77,984 594,589 +1,172  
Sep21 210520 6930.00 6930.00 6930.00 6930.00 +75.50 2,752 8,427 +2,235  
Dec21 210520 6900.00 6900.00 6900.00 6900.00 +74.50 4 18 +4  
Total Volume and Open Interest 80,740 603,038 +3,411  
SPI 200(SFE) Weekly Monthly
Jun21 210520 6921.0 7024.0 6836.0 7015.0 +87.0 33,116 248,396 +2,023  
Sep21 210520 6824.0 6923.0 6824.0 6923.0 +88.0 5 183 +5  
Dec21 210520 6895.0 6895.0 6895.0 6895.0 +88.0 0 145 +0  
Total Volume and Open Interest 33,606 249,370 +2,266  
FTSE MIB(ISE)
Jun21 210520 24380.00 24550.00 24180.00 24491.00 +204.00 13,204 92,654 +731  
Sep21 210520 24330.00 24365.00 24070.00 24331.00 +201.00 51 1,097 +32  
Dec21 210520 23950.00 24056.00 23950.00 24056.00 +188.00 2 32 +1  
Total Volume and Open Interest 13,257 93,783 +764  
KOSPI 200(KFE)
Jun21 210520 420.35 422.80 418.85 421.40 -1.50 281,358 236,451 +140  
Sep21 210520 419.95 422.25 418.50 421.20 -1.25 544 5,744 +77  
Dec21 210520 421.55 421.55 421.55 421.55 -1.50 1 26,706 +301  
Total Volume and Open Interest 281,903 281,066 +518  
GSCI(CME) Weekly Monthly
Jun21 210520 504.25 510.30 500.85 501.45 -5.85 67 4,397 -29  
Jul21 210520 510.60 510.60 510.60 510.60 -5.85        
Aug21 210520 509.95 509.95 509.95 509.95 -7.15        
Total Volume and Open Interest 67 4,397 -29  
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!!!