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 Fri May 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210521 1534.00 1540.75 1512.25 1526.25 -7.00 125,738 303,006 -8,785 Hover/Click
Aug21 210521 1481.50 1485.00 1461.75 1472.25 -8.00 16,429 38,597 +408 Hover/Click
Sep21 210521 1405.75 1407.25 1387.25 1396.75 -7.50 5,846 27,541 -25 Hover/Click
Nov21 210521 1368.25 1370.00 1351.00 1360.50 -7.25 55,996 280,130 +2,922 Hover/Click
Jan22 210521 1367.25 1369.50 1351.25 1360.25 -7.00 10,077 38,916 +460 Hover/Click
Mar22 210521 1345.00 1345.50 1330.50 1335.50 -8.25 6,485 63,230 +47 Hover/Click
May22 210521 1340.00 1340.50 1327.00 1330.50 -8.25 2,523 23,478 +18 Hover/Click
Jul22 210521 1339.50 1340.75 1328.00 1331.50 -7.50 1,864 13,391 +168 Hover/Click
Aug22 210521 1313.00 1313.75 1306.50 1307.75 -7.50 16 492 +2 Hover/Click
Sep22 210521 1264.75 1264.75 1256.75 1256.75 -10.00 27 905 +4 Hover/Click
Nov22 210521 1238.00 1238.50 1221.25 1223.25 -14.00 897 10,344 -11 Hover/Click
Jan23 210521 1226.25 1226.25 1226.25 1226.25 -14.25 0 141 +0 Hover/Click
Mar23 210521 1218.00 1218.00 1218.00 1218.00 -12.75 0 92 +0 Hover/Click
May23 210521 1218.50 1218.50 1218.50 1218.50 -13.00       Hover/Click
Total Volume and Open Interest 225,935 800,632 -4,787  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210521 402.00 404.10 397.70 398.90 -2.20 58,049 162,235 -5,385 Hover/Click
Aug21 210521 401.30 402.50 396.90 398.00 -1.80 11,960 39,871 +156 Hover/Click
Sep21 210521 398.30 400.00 394.90 396.10 -1.30 7,082 29,317 -1,083 Hover/Click
Oct21 210521 394.50 396.00 391.30 392.80 -1.00 4,368 27,508 -887 Hover/Click
Dec21 210521 395.00 396.40 391.60 393.60 -0.60 19,636 87,775 +2,493 Hover/Click
Jan22 210521 392.60 394.20 390.40 391.60 -0.60 2,668 13,984 -54 Hover/Click
Mar22 210521 385.10 386.70 383.30 383.80 -1.00 2,219 19,778 +148 Hover/Click
May22 210521 384.60 384.70 381.10 381.30 -1.50 806 12,169 +114 Hover/Click
Jul22 210521 385.40 385.50 381.00 382.10 -1.50 478 5,633 +114 Hover/Click
Aug22 210521 378.40 380.50 377.10 377.10 -1.80 128 1,382 +52 Hover/Click
Total Volume and Open Interest 107,654 405,455 -4,261  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210521 65.76 66.34 64.64 65.49 -0.27 58,987 157,961 -6,579 Hover/Click
Aug21 210521 62.07 62.47 60.98 61.52 -0.50 15,870 47,638 -24 Hover/Click
Sep21 210521 60.13 60.52 58.87 59.52 -0.44 10,732 45,242 -458 Hover/Click
Oct21 210521 58.58 58.94 57.48 58.15 -0.31 6,539 41,074 -459 Hover/Click
Dec21 210521 57.60 57.82 56.53 57.23 -0.21 25,907 122,282 +225 Hover/Click
Jan22 210521 56.40 56.58 55.57 56.14 -0.26 3,568 22,807 +136 Hover/Click
Mar22 210521 55.17 55.26 54.32 54.78 -0.38 1,860 18,653 +37 Hover/Click
May22 210521 54.38 54.44 53.52 54.07 -0.31 1,125 17,578 +216 Hover/Click
Jul22 210521 53.70 53.95 53.07 53.71 -0.19 1,019 10,809 +189 Hover/Click
Aug22 210521 53.12 53.28 52.55 53.10 -0.17 93 884 +7 Hover/Click
Total Volume and Open Interest 127,036 496,243 -6,453  
Canola(WCE) Weekly Monthly
Jul21 210521 885.1 900.0 873.2 883.2 -20.0 2,578 24,933 -223 Hover/Click
Nov21 210521 711.8 719.1 705.0 706.8 -10.9 12,512 115,622 +106 Hover/Click
Jan22 210521 709.6 709.6 699.3 702.9 -9.4 3,439 30,836 -911 Hover/Click
Mar22 210521 698.5 698.5 688.0 692.1 -9.1 952 7,362 +530 Hover/Click
May22 210521 688.4 688.4 670.0 681.6 -9.4 66 2,008 -7 Hover/Click
Total Volume and Open Interest 19,623 181,852 -495  
Corn(CBOT) Weekly Monthly
Jul21 210521 664.75 666.75 653.50 659.50 -5.00 136,686 645,771 -4,807 Hover/Click
Sep21 210521 577.50 580.25 568.75 573.25 -5.75 34,463 286,206 +3,876 Hover/Click
Dec21 210521 551.50 553.25 542.25 546.50 -5.50 128,131 524,668 +971 Hover/Click
Mar22 210521 557.75 559.25 549.00 553.25 -5.00 18,952 104,265 +4,269 Hover/Click
May22 210521 560.50 561.75 552.00 555.75 -5.50 7,003 32,872 +1,947 Hover/Click
Jul22 210521 559.50 560.75 550.75 554.25 -6.00 4,391 51,796 +357 Hover/Click
Sep22 210521 500.75 500.75 493.75 498.50 -4.50 860 9,809 +6 Hover/Click
Dec22 210521 487.25 487.75 480.25 484.00 -4.00 3,528 43,997 +807 Hover/Click
Mar23 210521 490.75 490.75 488.25 490.75 -4.00 28 1,802 +0 Hover/Click
May23 210521 492.50 492.50 492.50 492.50 -3.50 0 100 +0 Hover/Click
Total Volume and Open Interest 334,119 1,704,897 +7,443  
Wheat(CBOT) Weekly Monthly
Jul21 210521 675.50 677.50 665.75 674.25 -1.00 77,673 214,386 -4,401 Hover/Click
Sep21 210521 678.00 679.75 668.25 677.00 -0.75 25,813 83,006 +1,225 Hover/Click
Dec21 210521 683.00 684.00 673.50 681.00 -1.00 16,172 71,245 -219 Hover/Click
Mar22 210521 687.50 688.75 679.50 685.75 -1.75 3,920 23,208 +906 Hover/Click
May22 210521 684.50 685.25 677.25 681.50 -3.50 1,933 4,525 +67 Hover/Click
Jul22 210521 660.75 662.75 654.50 660.00 -0.75 1,618 8,528 +99 Hover/Click
Total Volume and Open Interest 127,730 409,128 -2,064  
Wheat(KCBT) Weekly Monthly
Jul21 210521 625.25 627.50 615.75 624.00 -1.00 26,710 118,280 -2,340 Hover/Click
Sep21 210521 632.25 634.50 623.00 631.00 -1.50 13,782 44,160 +467 Hover/Click
Dec21 210521 641.50 643.00 632.00 639.75 -1.75 8,937 49,270 +869 Hover/Click
Mar22 210521 650.50 651.00 640.50 648.25 -1.50 1,986 7,499 +502 Hover/Click
May22 210521 652.00 655.75 645.75 653.25 -1.50 881 1,788 +117 Hover/Click
Jul22 210521 642.00 644.75 635.50 643.25 +1.25 410 2,249 +137 Hover/Click
Sep22 210521 646.50 647.25 638.50 645.50 +0.25 36 183 -11 Hover/Click
Total Volume and Open Interest 52,796 223,884 -255  
Wheat(MGE) Weekly Monthly
Jul21 210521 695.50 701.75 687.50 700.50 +5.00 6,167 32,870 -201 Hover/Click
Sep21 210521 702.50 707.75 693.75 705.75 +3.75 3,224 25,195 -42 Hover/Click
Dec21 210521 705.25 711.75 701.00 709.00 +1.00 1,269 13,881 +191 Hover/Click
Mar22 210521 714.00 716.50 707.75 712.00 -2.75 668 3,971 +111 Hover/Click
May22 210521 714.25 718.25 713.25 713.50 -6.25 282 1,344 +72 Hover/Click
Jul22 210521 717.00 718.50 713.25 713.25 -8.25 92 364 +19 Hover/Click
Total Volume and Open Interest 11,753 77,896 +48  
Oats(CBOT) Weekly Monthly
Jul21 210521 356.50 358.50 354.25 356.00 -2.25 378 3,254 -80 Hover/Click
Sep21 210521 356.25 356.25 354.75 354.75 -2.25 5 55 +2 Hover/Click
Dec21 210521 354.75 358.00 354.50 355.25 -2.25 32 962 -6 Hover/Click
Mar22 210521 360.00 360.50 360.00 360.50 -1.75 0 77 +0 Hover/Click
Total Volume and Open Interest 415 4,350 -84  
Rough Rice(CBOT) Weekly Monthly
Jul21 210521 13.27 13.27 13.17 13.19 -0.09 737 6,980 -351 Hover/Click
Sep21 210521 13.46 13.47 13.40 13.42 -0.06 158 2,255 -33 Hover/Click
Nov21 210521 13.56 13.56 13.56 13.56 -0.05 0 85 +0 Hover/Click
Jan22 210521 13.76 13.76 13.76 13.76 -0.05 0 3 +0 Hover/Click
Total Volume and Open Interest 895 9,323 -384  
Live Cattle(CME) Weekly Monthly
Jun21 210521 116.700 117.800 116.500 117.680 +1.080 10,797 47,774 -3,207 Hover/Click
Aug21 210521 119.900 121.000 119.750 120.930 +1.045 17,393 139,091 +983 Hover/Click
Oct21 210521 124.250 125.180 124.100 125.050 +0.700 6,735 63,367 +306 Hover/Click
Dec21 210521 127.830 128.735 127.650 128.600 +0.600 3,873 41,183 +355 Hover/Click
Feb22 210521 130.735 131.500 130.485 131.400 +0.500 1,176 18,652 +147 Hover/Click
Apr22 210521 132.130 133.000 132.035 132.880 +0.430 643 7,398 +111 Hover/Click
Total Volume and Open Interest 40,725 320,384 -1,269  
Feeder Cattle(CME) Weekly Monthly
May21 210521 136.400 137.330 136.235 137.235 +1.485 454 2,333 -121 Hover/Click
Aug21 210521 151.300 153.880 151.000 153.700 +2.620 3,815 26,277 +125 Hover/Click
Sep21 210521 152.650 155.035 152.435 154.900 +2.350 1,233 5,893 +82 Hover/Click
Oct21 210521 153.735 155.850 153.535 155.700 +1.965 744 4,351 +42 Hover/Click
Nov21 210521 154.550 156.250 154.380 156.050 +1.470 553 3,069 -67 Hover/Click
Jan22 210521 152.735 154.535 152.735 153.985 +1.200 498 1,648 -6 Hover/Click
Mar22 210521 153.900 153.950 153.900 153.900 +1.200 63 224 +12 Hover/Click
Total Volume and Open Interest 7,374 43,837 +71  
Lean Hogs(CME) Weekly Monthly
Jun21 210521 111.730 114.650 111.650 114.230 +1.980 12,976 42,169 -1,850 Hover/Click
Jul21 210521 113.280 116.550 113.200 116.550 +3.000 10,195 73,763 +1,032 Hover/Click
Aug21 210521 109.000 112.330 108.980 112.030 +2.700 7,945 55,018 +1,119 Hover/Click
Oct21 210521 90.680 92.500 90.680 92.280 +1.400 5,004 49,603 +872 Hover/Click
Dec21 210521 83.030 83.950 82.750 83.900 +0.870 2,802 41,230 +954 Hover/Click
Feb22 210521 84.130 85.000 83.950 84.930 +0.730 1,937 12,767 +627 Hover/Click
Apr22 210521 85.130 86.000 85.130 85.900 +0.570 1,470 6,606 +131 Hover/Click
May22 210521 88.400 88.400 88.000 88.000 +0.550 45 274 +36  
Total Volume and Open Interest 42,487 286,538 +2,941  
Class III Milk(CME) Weekly Monthly
May21 210521 18.96 18.97 18.94 18.95 -0.03 87 4,398 -23 Hover/Click
Jun21 210521 18.38 18.47 18.07 18.13 -0.21 524 4,698 -71 Hover/Click
Jul21 210521 19.03 19.20 18.77 18.90 -0.16 517 3,184 -45 Hover/Click
Aug21 210521 19.26 19.36 19.00 19.12 -0.17 205 2,555 -2 Hover/Click
Sep21 210521 19.25 19.34 19.20 19.30 -0.10 108 2,602 +20 Hover/Click
Oct21 210521 19.25 19.39 19.20 19.25 -0.10 66 2,063 +32 Hover/Click
Nov21 210521 19.00 19.04 18.96 19.00 +0.01 62 1,875 +37 Hover/Click
Dec21 210521 18.75 18.75 18.61 18.70 +0.04 57 1,537 +46 Hover/Click
Jan22 210521 18.13 18.13 18.13 18.13 unch 13 730 +4 Hover/Click
Feb22 210521 17.92 17.93 17.92 17.92 unch 9 531 +4 Hover/Click
Mar22 210521 18.00 18.00 18.00 18.00 unch 11 506 +0 Hover/Click
Apr22 210521 17.90 17.90 17.86 17.87 -0.02 4 315 +2 Hover/Click
May22 210521 17.88 17.88 17.80 17.80 -0.08 4 336 +2 Hover/Click
Total Volume and Open Interest 1,724 25,891 +41  
Cocoa(ICE) Weekly Monthly
Jul21 210521 2440 2470 2433 2456 +12 16,513 66,186 -1,697 Hover/Click
Sep21 210521 2485 2510 2476 2499 +14 9,994 60,865 +1,441 Hover/Click
Dec21 210521 2518 2540 2508 2528 +10 3,750 39,231 +176 Hover/Click
Mar22 210521 2515 2535 2505 2520 +5 1,623 18,513 +204 Hover/Click
May22 210521 2515 2529 2506 2515 +2 834 4,441 +206 Hover/Click
Jul22 210521 2514 2527 2509 2514 +3 225 2,416 +32 Hover/Click
Sep22 210521 2519 2520 2508 2514 +4 86 5,499 -61 Hover/Click
Total Volume and Open Interest 33,077 201,704 +304  
Coffee "C"(ICE) Weekly Monthly
Jul21 210521 150.35 152.90 148.50 150.10 -0.85 16,271 104,296 -722 Hover/Click
Sep21 210521 152.40 154.75 150.55 152.10 -0.85 7,343 73,182 +543 Hover/Click
Dec21 210521 154.75 157.35 153.15 154.75 -0.80 4,632 48,288 -321 Hover/Click
Mar22 210521 157.10 159.60 155.40 157.05 -0.75 3,487 32,034 +214 Hover/Click
May22 210521 158.05 160.55 156.80 158.05 -0.65 1,211 9,064 -8 Hover/Click
Jul22 210521 158.20 161.05 157.85 158.60 -0.65 253 4,566 +20 Hover/Click
Total Volume and Open Interest 33,536 290,307 -227  
Orange Juice(ICE) Weekly Monthly
Jul21 210521 116.95 118.00 116.60 117.95 +1.20 1,076 10,732 -72 Hover/Click
Sep21 210521 120.00 120.90 120.00 120.85 +1.10 177 1,393 +110 Hover/Click
Nov21 210521 123.35 123.75 123.20 123.70 +1.00 25 896 +24 Hover/Click
Jan22 210521 126.60 126.60 126.60 126.60 +1.00 0 197 +0 Hover/Click
Mar22 210521 129.50 129.50 129.50 129.50 +1.00 0 4 +0 Hover/Click
May22 210521 131.40 131.40 131.40 131.40 +1.00 0 2 +0 Hover/Click
Total Volume and Open Interest 1,278 13,224 +62  
Sugar #11(ICE) Weekly Monthly
Jul21 210521 16.98 17.02 16.60 16.67 -0.37 43,179 405,745 -1,770 Hover/Click
Oct21 210521 17.12 17.14 16.76 16.84 -0.33 25,419 246,699 +4,352 Hover/Click
Mar22 210521 17.16 17.20 16.84 16.91 -0.32 10,506 131,582 +154 Hover/Click
May22 210521 16.35 16.35 15.97 16.03 -0.33 3,847 73,824 -71 Hover/Click
Jul22 210521 15.80 15.80 15.44 15.49 -0.33 2,214 73,795 +143 Hover/Click
Oct22 210521 15.52 15.52 15.22 15.26 -0.36 1,502 52,394 +34 Hover/Click
Mar23 210521 15.62 15.65 15.39 15.40 -0.34 747 21,082 +234 Hover/Click
May23 210521 14.86 14.92 14.71 14.71 -0.25 259 9,409 +57 Hover/Click
Total Volume and Open Interest 88,002 1,037,314 +3,170  
London Cocoa(LCE) Weekly Monthly
Jul21 210521 1632 1643 1621 1634 +2 7,508 42,407 -2,047 Hover/Click
Sep21 210521 1652 1656 1642 1650 -2 9,254 50,581 -405 Hover/Click
Dec21 210521 1691 1694 1683 1687 -5 6,355 51,163 -806 Hover/Click
Mar22 210521 1687 1687 1677 1681 -6 5,224 34,067 -472 Hover/Click
May22 210521 1682 1682 1669 1672 -10 2,610 12,985 +808 Hover/Click
Jul22 210521 1679 1680 1669 1673 -8 365 6,585 +179 Hover/Click
Sep22 210521 1676 1677 1669 1672 -5 270 4,604 +22 Hover/Click
Total Volume and Open Interest 31,631 206,003 -2,749  
London Sugar(LCE) Weekly Monthly
Aug21 210521 454.00 454.80 445.50 447.40 -6.00 4,052 45,347 -191 Hover/Click
Oct21 210521 456.50 456.90 447.10 448.50 -6.90 591 15,947 -80 Hover/Click
Dec21 210521 458.00 458.00 448.50 449.90 -7.30 403 7,708 +99 Hover/Click
Mar22 210521 459.80 459.80 451.60 452.30 -6.50 173 6,076 +48 Hover/Click
May22 210521 445.90 446.30 444.10 444.10 -6.40 45 4,028 -3 Hover/Click
Total Volume and Open Interest 5,270 81,938 -124  
Cotton(ICE) Weekly Monthly
Jul21 210521 81.53 83.97 81.53 82.82 +1.29 15,976 85,269 -2,142 Hover/Click
Oct21 210521 84.30 84.72 83.64 83.64 +1.40 3 88 +0 Hover/Click
Dec21 210521 81.99 84.30 81.94 83.22 +1.23 8,191 100,973 +1,235 Hover/Click
Mar22 210521 81.84 83.81 81.84 82.97 +1.13 1,491 17,961 +208 Hover/Click
May22 210521 82.18 83.51 81.92 82.88 +1.08 476 2,632 -159 Hover/Click
Jul22 210521 81.95 83.01 81.75 82.59 +1.05 324 6,517 +74 Hover/Click
Total Volume and Open Interest 26,663 222,915 -623  
Lumber(CME) Weekly Monthly
Jul21 210521 1445.0 1453.0 1430.3 1453.0 +63.0 644 1,321 -75  
Sep21 210521 1303.0 1303.0 1303.0 1303.0 +63.0 171 441 -6  
Nov21 210521 1149.0 1149.0 1149.0 1149.0 +63.0 69 309 +5  
Jan22 210521 1042.3 1085.0 1042.3 1080.0 +58.0 4 52 -1  
Mar22 210521 1039.9 1039.9 1039.9 1039.9 +42.9 0 6 +0  
May22 210521 935.0 940.0 935.0 940.0 +5.0 0 1 +0  
Jul22 210521 940.0 940.0 940.0 940.0 +5.0        
Total Volume and Open Interest 888 2,130 -77  
Crude Oil(NYM) Weekly Monthly
Jul21 210521 61.89 64.07 61.56 63.58 +1.64 615,261 496,486 +23,583 Hover/Click
Aug21 210521 61.73 63.82 61.36 63.36 +1.57 135,526 305,404 +2,900 Hover/Click
Sep21 210521 61.42 63.41 61.05 62.99 +1.50 93,039 202,377 -4,018 Hover/Click
Oct21 210521 61.02 62.92 60.67 62.54 +1.43 39,306 161,845 -2,921 Hover/Click
Nov21 210521 60.67 62.46 60.43 62.09 +1.39 29,990 96,842 +5,002 Hover/Click
Dec21 210521 60.21 62.01 59.83 61.65 +1.34 82,586 329,311 -1,395 Hover/Click
Jan22 210521 59.89 61.50 59.74 61.20 +1.30 6,204 55,635 +659 Hover/Click
Feb22 210521 59.63 61.12 59.21 60.78 +1.27 5,474 44,776 -537 Hover/Click
Mar22 210521 59.01 60.68 58.86 60.41 +1.26 10,646 54,391 -771 Hover/Click
Apr22 210521 58.85 60.32 58.54 60.04 +1.22 3,894 40,331 +720 Hover/Click
May22 210521 58.32 59.95 58.27 59.70 +1.18 3,380 33,252 -58 Hover/Click
Jun22 210521 58.00 59.74 57.83 59.39 +1.15 21,214 138,565 +1,683 Hover/Click
Jul22 210521 59.05 59.05 59.05 59.05 +1.12 273 21,934 -36 Hover/Click
Aug22 210521 57.50 58.73 57.50 58.73 +1.10 659 18,723 -259 Hover/Click
Sep22 210521 58.44 58.58 58.44 58.44 +1.08 2,010 31,353 -319 Hover/Click
Oct22 210521 58.17 58.17 58.17 58.17 +1.06 129 14,761 -31 Hover/Click
Total Volume and Open Interest 1,191,632 2,440,005 -18,799  
e-miNY Crude Oil(NYM)
Jul21 210521 61.925 64.075 61.575 63.575 +1.625 28,270 2,298 +398  
Aug21 210521 61.775 63.800 61.375 63.350 +1.550 1,474 207 -11  
Sep21 210521 61.500 63.375 61.500 63.000 +1.500 59 122 +16  
Oct21 210521 61.075 62.900 61.075 62.550 +1.450 16 87 +7  
Nov21 210521 60.600 62.100 60.600 62.100 +1.400 2 62 +1  
Dec21 210521 60.150 61.950 59.875 61.650 +1.350 180 332 -2  
Jan22 210521 59.925 61.500 59.500 61.200 +1.300 6 46 +1  
Feb22 210521 59.600 60.775 59.600 60.775 +1.275 2 10 -2  
Mar22 210521 60.400 60.400 60.400 60.400 +1.250 2 16 +0  
Apr22 210521 59.500 60.050 59.500 60.050 +1.225 8 7 +4  
Total Volume and Open Interest 30,034 3,368 -541  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210521 196.05 200.23 194.83 198.82 +2.38 25,167 61,012 -5,831 Hover/Click
Jul21 210521 195.85 200.18 194.71 198.76 +2.41 48,125 116,928 +4,560 Hover/Click
Aug21 210521 196.17 200.26 194.88 198.88 +2.41 11,636 37,678 +470 Hover/Click
Sep21 210521 197.03 200.38 195.15 199.11 +2.44 9,304 39,424 +366 Hover/Click
Oct21 210521 197.18 200.30 195.95 199.23 +2.47 3,512 20,815 +70 Hover/Click
Nov21 210521 195.97 200.40 195.89 199.32 +2.49 2,336 17,180 +262 Hover/Click
Dec21 210521 197.30 200.49 195.33 199.22 +2.46 13,270 63,106 +1,968 Hover/Click
Jan22 210521 196.84 200.10 196.84 199.15 +2.45 4,501 18,162 +858 Hover/Click
Feb22 210521 198.17 199.60 197.93 198.72 +2.42 3,436 4,703 +436 Hover/Click
Mar22 210521 197.10 198.71 197.10 197.87 +2.40 2,885 7,235 +470 Hover/Click
Apr22 210521 197.07 197.45 196.62 196.62 +2.40 1,633 2,781 +428 Hover/Click
May22 210521 196.22 196.69 195.86 195.90 +2.38 620 1,949 +15 Hover/Click
Jun22 210521 192.91 196.49 191.78 195.36 +2.36 1,623 14,307 +149 Hover/Click
Jul22 210521 196.05 196.05 195.27 195.27 +2.34 143 1,376 +38 Hover/Click
Total Volume and Open Interest 128,692 430,717 +4,415  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210521 204.71 208.77 203.33 206.85 +2.13 37,432 73,449 -8,684 Hover/Click
Jul21 210521 204.52 208.91 203.22 207.09 +2.47 68,446 142,948 +2,755 Hover/Click
Aug21 210521 202.86 207.80 202.00 206.14 +2.83 23,309 46,369 +2,524 Hover/Click
Sep21 210521 201.46 205.39 199.69 203.99 +3.13 19,710 39,294 +1,215 Hover/Click
Oct21 210521 188.89 193.09 187.74 191.83 +3.20 7,656 25,410 +455 Hover/Click
Nov21 210521 186.50 189.18 186.50 188.20 +3.20 2,379 15,748 -341 Hover/Click
Dec21 210521 182.13 186.50 181.42 185.42 +3.18 5,193 40,053 -170 Hover/Click
Jan22 210521 180.51 185.10 180.51 184.39 +3.25 1,159 6,351 -214 Hover/Click
Feb22 210521 181.59 185.30 181.21 184.58 +3.37 472 2,477 +245 Hover/Click
Mar22 210521 184.96 186.30 184.96 185.69 +3.46 275 5,792 +58 Hover/Click
Total Volume and Open Interest 166,622 407,014 -2,003  
e-miNY RBOB Gasoline(NYM)
Jun21 210521 206.85 206.85 206.85 206.85 +2.13 0 3 +0  
Jul21 210521 207.09 207.09 207.09 207.09 +2.47        
Aug21 210521 206.14 206.14 206.14 206.14 +2.83        
Sep21 210521 203.99 203.99 203.99 203.99 +3.13        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210521 2.948 2.983 2.894 2.906 -0.019 100,252 61,338 -16,537 Hover/Click
Jul21 210521 3.012 3.045 2.962 2.977 -0.014 90,229 285,775 +5,548 Hover/Click
Aug21 210521 3.028 3.059 2.981 2.996 -0.011 29,779 72,440 +3,670 Hover/Click
Sep21 210521 3.023 3.053 2.976 2.993 -0.009 19,620 121,678 +1,861 Hover/Click
Oct21 210521 3.040 3.070 2.995 3.013 -0.006 26,291 133,223 +14 Hover/Click
Nov21 210521 3.112 3.133 3.068 3.087 unch 10,399 73,976 +354 Hover/Click
Dec21 210521 3.244 3.256 3.196 3.215 unch 7,971 50,750 -576 Hover/Click
Jan22 210521 3.319 3.335 3.279 3.295 -0.002 19,475 84,773 -1,269 Hover/Click
Feb22 210521 3.245 3.259 3.209 3.225 +0.001 6,153 29,064 -665 Hover/Click
Mar22 210521 3.042 3.057 3.017 3.031 +0.001 12,761 57,926 -243 Hover/Click
Apr22 210521 2.637 2.642 2.623 2.631 unch 10,907 54,919 -514 Hover/Click
May22 210521 2.588 2.592 2.571 2.576 -0.002 3,928 37,350 -348 Hover/Click
Jun22 210521 2.622 2.622 2.605 2.609 -0.003 1,847 20,694 +242 Hover/Click
Jul22 210521 2.659 2.659 2.641 2.647 -0.003 787 11,407 +82 Hover/Click
Aug22 210521 2.654 2.662 2.647 2.653 -0.003 857 10,164 +230 Hover/Click
Sep22 210521 2.637 2.647 2.630 2.637 -0.004 1,040 11,187 -156 Hover/Click
Total Volume and Open Interest 347,930 1,206,798 -8,403  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210521 65.22 66.94 64.57 66.44 +1.33 386,890 331,187 -27,806 Hover/Click
Aug21 210521 65.09 66.84 64.50 66.35 +1.28 285,037 461,725 +12,608 Hover/Click
Sep21 210521 64.84 66.49 64.22 66.02 +1.25 161,799 277,630 +852 Hover/Click
Oct21 210521 64.48 66.08 63.89 65.64 +1.22 74,364 138,730 +4,011 Hover/Click
Nov21 210521 64.11 65.66 63.54 65.25 +1.21 42,230 111,725 +365 Hover/Click
Dec21 210521 63.70 65.27 63.17 64.85 +1.20 121,462 276,216 +1,684 Hover/Click
Jan22 210521 63.40 64.87 62.85 64.49 +1.18 8,846 71,134 +344 Hover/Click
Feb22 210521 63.07 64.51 62.54 64.16 +1.16 5,297 54,509 +220 Hover/Click
Mar22 210521 62.93 64.23 62.28 63.87 +1.16 13,522 80,740 +127 Hover/Click
Apr22 210521 63.60 63.60 63.60 63.60 +1.14 2,022 31,736 +537 Hover/Click
May22 210521 63.35 63.35 63.35 63.35 +1.13 772 33,258 +19 Hover/Click
Jun22 210521 62.00 63.46 61.61 63.11 +1.12 21,317 125,978 -283 Hover/Click
Jul22 210521 62.89 62.89 62.89 62.89 +1.11 627 31,722 +247 Hover/Click
Aug22 210521 60.99 62.66 60.99 62.66 +1.09 156 25,959 +6 Hover/Click
Total Volume and Open Interest 1,165,406 2,536,818 -7,182  
Gas Oil(ICE) Weekly Monthly
Jun21 210521 538.75 549.00 532.75 546.50 unch 96,864 199,893 -11,405 Hover/Click
Jul21 210521 539.00 550.50 534.00 547.75 unch 58,867 172,489 +4,391 Hover/Click
Aug21 210521 540.00 551.25 535.25 549.00 +0.50 31,567 86,356 +3,883 Hover/Click
Sep21 210521 540.75 552.25 536.25 550.00 +0.50 24,232 78,413 -1,291 Hover/Click
Oct21 210521 541.50 552.00 537.00 550.75 +0.50 16,356 100,418 -382 Hover/Click
Nov21 210521 540.25 551.25 536.00 549.50 +0.75 2,366 53,538 +52 Hover/Click
Dec21 210521 537.50 549.00 533.50 546.75 +0.75 27,106 159,666 -1,194 Hover/Click
Jan22 210521 537.00 547.25 533.50 546.25 +0.75 4,250 33,123 +236 Hover/Click
Feb22 210521 535.00 546.00 532.50 545.75 +1.00 3,487 12,577 +166 Hover/Click
Mar22 210521 536.25 545.50 531.50 544.50 +1.00 5,257 19,769 +573 Hover/Click
Total Volume and Open Interest 279,967 1,052,428 -4,916  
Ethanol(CBOT)
Jun21 210521 2.350 2.350 2.350 2.350 unch 0 21 +0  
Jul21 210521 2.350 2.350 2.350 2.350 unch        
Aug21 210521 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210521 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210521 2.257 2.257 2.257 2.257 unch        
Nov21 210521 2.257 2.257 2.257 2.257 unch        
Dec21 210521 2.257 2.257 2.257 2.257 unch        
Jan22 210521 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210521 62.08 64.07 61.56 63.58 +1.64 64,773 60,253 -1,576 Hover/Click
Aug21 210521 61.89 63.82 61.38 63.36 +1.57 62,994 50,437 +5,913 Hover/Click
Sep21 210521 61.67 63.41 61.08 62.99 +1.50 69,038 43,569 +3,110 Hover/Click
Oct21 210521 61.26 62.93 60.69 62.54 +1.43 53,724 20,456 +3,323 Hover/Click
Nov21 210521 60.93 62.45 60.28 62.09 +1.39 19,934 14,779 +580 Hover/Click
Dec21 210521 60.39 62.00 59.88 61.65 +1.34 15,323 106,767 -356 Hover/Click
Jan22 210521 61.02 61.34 61.00 61.20 +1.30 1,098 12,665 +0 Hover/Click
Feb22 210521 60.60 61.14 60.60 60.78 +1.27 728 7,145 +14 Hover/Click
Mar22 210521 60.30 60.41 60.15 60.41 +1.26 1,379 14,453 +291 Hover/Click
Apr22 210521 59.86 60.04 59.86 60.04 +1.22 192 4,543 +53 Hover/Click
May22 210521 59.70 59.70 59.70 59.70 +1.18 70 4,091 +3 Hover/Click
Jun22 210521 59.15 59.50 59.15 59.39 +1.15 3,605 37,243 -38 Hover/Click
Jul22 210521 59.05 59.05 59.05 59.05 +1.12 123 2,144 +36 Hover/Click
Aug22 210521 58.73 58.73 58.73 58.73 +1.10 33 3,109 -27 Hover/Click
Sep22 210521 58.44 58.44 58.44 58.44 +1.08 251 6,575 +0 Hover/Click
Oct22 210521 58.17 58.17 58.17 58.17 +1.06 61 3,663 -21 Hover/Click
Total Volume and Open Interest 306,464 522,593 -10,077  
US Dollar Index(ICE) Weekly Monthly
Jun21 210521 89.790 90.155 89.630 90.005 +0.210 32,530 38,534 -1,816 Hover/Click
Sep21 210521 89.750 90.155 89.645 90.012 +0.207 479 2,422 +85 Hover/Click
Dec21 210521 89.700 90.105 89.685 89.993 +0.207 17 312 +7 Hover/Click
Total Volume and Open Interest 33,026 41,271 -1,724  
Australian Dollar(CME) Weekly Monthly
Jun21 210521 77.75 77.84 77.20 77.33 -0.40 112,585 138,975 +2,959 Hover/Click
Sep21 210521 77.71 77.86 77.23 77.36 -0.40 352 1,196 +92 Hover/Click
Dec21 210521 77.51 77.87 77.28 77.38 -0.39 14 113 +2 Hover/Click
Total Volume and Open Interest 112,973 140,487 +3,051  
British Pound(CME) Weekly Monthly
Jun21 210521 141.88 142.35 141.40 141.56 -0.31 98,961 165,306 -3,905 Hover/Click
Sep21 210521 141.88 142.36 141.44 141.58 -0.31 96 1,332 +13 Hover/Click
Dec21 210521 141.88 142.36 141.48 141.60 -0.31 85 2,016 -65 Hover/Click
Total Volume and Open Interest 99,185 169,188 -3,958  
Canadian Dollar(CME) Weekly Monthly
Jun21 210521 82.93 83.14 82.68 82.90 -0.02 90,723 200,747 +2,790 Hover/Click
Sep21 210521 82.94 83.13 82.68 82.90 -0.02 252 5,618 +0 Hover/Click
Dec21 210521 82.94 83.12 82.68 82.89 -0.02 30 3,024 +16 Hover/Click
Mar22 210521 82.90 83.12 82.73 82.90 -0.03 1 272 +0 Hover/Click
Total Volume and Open Interest 91,150 210,180 +2,800  
Japanese Yen(CME) Weekly Monthly
Jun21 210521 91.94 92.09 91.75 91.83 -0.09 131,889 152,656 +602 Hover/Click
Sep21 210521 91.98 92.15 91.83 91.90 -0.09 107 1,415 +9 Hover/Click
Dec21 210521 91.97 92.22 91.91 91.97 -0.10 3 193 +1 Hover/Click
Total Volume and Open Interest 131,999 155,339 +612  
Swiss Franc(CME) Weekly Monthly
Jun21 210521 111.53 111.74 111.16 111.41 +0.02 27,091 45,202 +1,436 Hover/Click
Sep21 210521 111.78 111.99 111.44 111.67 +0.02 23 349 +13 Hover/Click
Dec21 210521 112.15 112.24 111.71 111.94 +0.02 6 43 -4 Hover/Click
Total Volume and Open Interest 27,120 45,607 +1,445  
EuroFX(CME) Weekly Monthly
Jun21 210521 122.35 122.46 121.66 121.87 -0.38 191,975 709,870 -3,746 Hover/Click
Sep21 210521 122.57 122.67 121.89 122.09 -0.38 2,296 10,036 +1,040 Hover/Click
Dec21 210521 122.80 122.88 122.12 122.31 -0.38 228 2,415 -47 Hover/Click
Total Volume and Open Interest 194,762 724,872 -2,759  
Mexican Peso(CME) Weekly Monthly
Jun21 210521 501.50 502.25 498.25 499.25 -2.13 56,840 143,153 +399 Hover/Click
Sep21 210521 495.13 497.00 493.38 494.13 -2.13 38 1,908 -13 Hover/Click
Total Volume and Open Interest 56,881 145,098 +386  
Brazilian Real(CME) Weekly Monthly
Jun21 210521 188.90 190.20 186.10 186.60 -2.65 5,274 46,004 +32 Hover/Click
Jul21 210521 189.40 189.50 185.70 186.15 -2.65 152 1,044 +18  
Aug21 210521 187.40 188.50 185.70 185.70 -2.60 3 39 -1  
Sep21 210521 188.10 188.15 184.55 184.90 -2.65 15 16 +15 Hover/Click
Total Volume and Open Interest 5,444 47,103 +64  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210521 157~030 157~160 156~300 157~080 +0~080 501,911 1,199,007 +9,526 Hover/Click
Sep21 210521 155~160 155~290 155~110 155~220 +0~090 12,548 21,992 +4,382 Hover/Click
Dec21 210521 154~220 154~220 154~220 154~220 -0~230 0 2 +0 Hover/Click
Total Volume and Open Interest 514,459 1,221,001 +13,908  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210521 132~160 132~200 132~120 132~140 -0~015 2,044,316 4,146,515 +47,785 Hover/Click
Sep21 210521 131~190 131~240 131~160 131~175 -0~015 142,098 189,581 +65,599 Hover/Click
Dec21 210521 130~315 130~315 130~265 130~265 -0~015 1 20 -1 Hover/Click
Total Volume and Open Interest 2,186,415 4,336,116 +113,383  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210521 124~074 124~090 124~044 124~062 -0~012 1,163,674 3,426,758 -15,285 Hover/Click
Sep21 210521 123~202 123~220 123~176 123~192 -0~010 122,171 174,037 +57,897 Hover/Click
Dec21 210521 123~092 123~092 123~092 123~092 -0~062       Hover/Click
Total Volume and Open Interest 1,285,845 3,600,795 +42,612  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210521 110~132 110~133 110~126 110~127 -0~002 419,207 2,264,401 -3,320 Hover/Click
Sep21 210521 110~103 110~104 110~097 110~101 -0~001 33,209 35,009 +17,279 Hover/Click
Dec21 210521 110~101 110~101 110~101 110~101 -0~001       Hover/Click
Total Volume and Open Interest 452,416 2,299,410 +13,959  
Eurodollars(CME) Weekly Monthly
Jun21 210521 99.853 99.857 99.853 99.853 -0.003 132,122 1,391,014 +7,181  
Sep21 210521 99.845 99.850 99.845 99.845 -0.005 108,657 840,379 -111  
Dec21 210521 99.800 99.805 99.795 99.800 unch 140,916 883,545 +4,281  
Mar22 210521 99.815 99.820 99.810 99.815 unch 138,491 864,268 +15,443  
Jun22 210521 99.775 99.780 99.770 99.770 -0.005 163,155 868,090 +11,353  
Sep22 210521 99.705 99.710 99.705 99.705 -0.005 179,484 759,994 +2,412  
Dec22 210521 99.600 99.605 99.590 99.595 -0.005 222,342 859,916 +6,003  
Mar23 210521 99.530 99.530 99.515 99.520 -0.005 219,972 1,150,359 -13,566  
Jun23 210521 99.390 99.405 99.380 99.385 -0.010 253,702 990,174 -25,347  
Sep23 210521 99.165 99.180 99.155 99.160 -0.010 270,855 790,482 +53,058  
Dec23 210521 99.010 99.025 98.990 99.000 -0.015 230,603 831,802 +16,898  
Mar24 210521 98.855 98.870 98.835 98.840 -0.015 120,987 348,640 +3,538  
Jun24 210521 98.690 98.710 98.675 98.680 -0.015 112,761 364,309 +3,162  
Sep24 210521 98.535 98.555 98.520 98.525 -0.015 111,814 461,494 +14,457  
Dec24 210521 98.405 98.420 98.385 98.390 -0.015 163,145 389,613 +19,529  
Mar25 210521 98.295 98.320 98.285 98.285 -0.015 74,873 195,673 +5,463  
Jun25 210521 98.195 98.210 98.180 98.180 -0.015 58,969 139,127 +9,904  
Sep25 210521 98.100 98.125 98.090 98.090 -0.015 46,067 180,407 +6,103  
Total Volume and Open Interest 2,839,046 12,803,883 +156,841  
Ultra T-Bond(CBOT)
Jun21 210521 184~27 185~13 184~13 184~30 +0~12 254,831 1,123,765 -12,876  
Sep21 210521 183~06 183~24 182~25 183~09 +0~12 34,245 45,449 +30,192  
Dec21 210521 182~09 182~09 182~09 182~09 -0~20        
Total Volume and Open Interest 289,076 1,169,214 +17,316  
Ultra 10-Yr T-Note(CBOT)
Jun21 210521 145~295 146~060 145~260 145~305 +0~020 382,647 1,532,995 -29,966  
Sep21 210521 144~105 144~185 144~070 144~115 +0~025 96,509 85,910 +57,920  
Dec21 210521 144~115 144~115 144~115 144~115 +0~025        
Total Volume and Open Interest 479,156 1,618,905 +27,954  
30 Day Federal Funds(CBOT)
May21 210521 99.940 99.942 99.940 99.940 unch 7,440 186,796 +3,874  
Jun21 210521 99.930 99.935 99.930 99.930 unch 28,048 112,976 +6,809  
Jul21 210521 99.925 99.925 99.920 99.920 unch 18,418 154,775 -3,033  
Aug21 210521 99.920 99.920 99.915 99.915 -0.005 6,105 69,892 -73  
Sep21 210521 99.920 99.925 99.915 99.915 -0.005 6,661 60,184 +43  
Oct21 210521 99.925 99.925 99.915 99.915 -0.005 11,805 65,060 -1,168  
Total Volume and Open Interest 121,995 1,087,858 -2,054  
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 210521 198.74 200.02 198.58 199.34 +0.54 92,558 317,023 +1,705  
Sep21 210521 197.22 198.24 197.22 197.70 +0.54 61 9,885 +53  
Dec21 210521 196.34 196.34 196.34 196.34 +0.54        
Total Volume and Open Interest 92,619 326,908 +1,758  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210521 168.82 169.31 168.75 169.14 +0.30 1,007,072 1,746,175 +83,820 Hover/Click
Sep21 210521 170.32 170.82 170.27 170.64 +0.31 27,373 102,029 +10,325 Hover/Click
Dec21 210521 167.89 167.89 167.89 167.89 +0.30 0 5 +0 Hover/Click
Total Volume and Open Interest 1,034,445 1,848,209 +94,145  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210521 134.32 134.50 134.28 134.46 +0.15 469,355 1,324,041 +17,042 Hover/Click
Sep21 210521 133.54 133.73 133.53 133.71 +0.16 4,016 30,326 +1,905 Hover/Click
Dec21 210521 134.76 134.76 134.76 134.76 +0.15       Hover/Click
Total Volume and Open Interest 473,371 1,354,367 +18,947  
Euro-Schatz(EUREX)
Jun21 210521 112.02 112.04 112.01 112.04 +0.02 406,625 1,569,120 -2,004  
Sep21 210521 112.15 112.15 112.14 112.14 +0.01 51,346 141,438 +50,687  
Dec21 210521 112.04 112.04 112.04 112.04 +0.02        
Total Volume and Open Interest 457,971 1,710,558 +48,683  
3-Mth Euribor(EUREX)
Jun21 210521 100.540 100.540 100.540 100.540 unch 0 1,273 +0  
Sep21 210521 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210521 100.525 100.525 100.525 100.525 +0.005 0 791 +0  
Total Volume and Open Interest 1 5,035 -1  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210521 127~26 127~32 127~18 127~26 +0~03 273,854 696,127 +11,175 Hover/Click
Sep21 210521 126~24 126~31 126~18 126~26 +0~03 1,029 9,549 +1,014 Hover/Click
Total Volume and Open Interest 274,883 705,676 +12,189  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210521 99.92 99.92 99.92 99.92 unch 70,634 573,068 -17,104  
Sep21 210521 99.92 99.93 99.92 99.92 unch 26,558 558,663 -763  
Dec21 210521 99.89 99.89 99.88 99.89 +0.01 39,551 485,719 -3,007  
Mar22 210521 99.79 99.79 99.79 99.79 unch 42,891 535,425 -4,293  
Jun22 210521 99.75 99.75 99.74 99.75 unch 64,021 492,106 -3,240  
Sep22 210521 99.69 99.71 99.69 99.70 unch 67,135 324,325 +7,378  
Total Volume and Open Interest 687,556 4,797,875 +18,836  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210521 100.540 100.540 100.535 100.540 unch 44,241 372,325 +1,754  
Sep21 210521 100.535 100.535 100.530 100.535 +0.005 48,234 341,721 -2,838  
Dec21 210521 100.525 100.530 100.520 100.530 +0.005 56,207 407,010 +4,020  
Total Volume and Open Interest 787,819 4,096,268 +53,000  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210521 99.96 99.96 99.95 99.96 unch 1,051 132,619 +26  
Sep21 210521 99.94 99.95 99.94 99.95 unch 3,549 128,321 -4,745  
Dec21 210521 99.92 99.93 99.91 99.93 +0.01 2,928 167,544 -42  
Mar22 210521 99.89 99.91 99.89 99.91 +0.01 3,541 162,857 -181  
Jun22 210521 99.86 99.87 99.85 99.87 +0.01 3,143 134,298 +594  
Sep22 210521 99.79 99.80 99.79 99.80 +0.01 3,553 77,967 -68  
Dec22 210521 99.69 99.70 99.69 99.70 +0.01 4,181 60,842 +1,217  
Mar23 210521 99.60 99.61 99.60 99.61 +0.01 2,863 49,150 +683  
Jun23 210521 99.49 99.50 99.49 99.50 +0.02 547 3,929 +340  
Sep23 210521 99.37 99.37 99.37 99.37 +0.02 0 933 +0  
Total Volume and Open Interest 25,356 919,496 -2,176  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210521 98.29 98.34 98.28 98.33 +0.04 174,851 1,397,180 +3,862  
Sep21 210521 98.22 98.25 98.22 98.24 +0.03 2 4 +2  
Total Volume and Open Interest 174,853 1,397,184 +3,864  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210521 99.75 99.78 99.75 99.77 +0.02 143,942 891,628 +17,297  
Sep21 210521 99.61 99.61 99.60 99.60 +0.03 0 51 +0  
Total Volume and Open Interest 143,942 891,679 +17,297  
Gold(CMX) Weekly Monthly
Jun21 210521 1878.1 1890.3 1870.3 1876.7 -5.2 398,212 213,428 -16,174 Hover/Click
Aug21 210521 1880.4 1892.3 1872.5 1878.9 -5.0 58,808 241,963 +17,552 Hover/Click
Oct21 210521 1882.4 1893.5 1874.9 1880.5 -5.2 1,732 14,851 +391 Hover/Click
Dec21 210521 1884.3 1895.1 1876.4 1882.5 -5.2 6,258 43,565 +2,564 Hover/Click
Feb22 210521 1884.3 1891.3 1881.8 1884.5 -5.0 492 7,691 +84 Hover/Click
Apr22 210521 1888.6 1895.1 1882.0 1886.0 -5.0 115 837 -100 Hover/Click
Jun22 210521 1887.8 1887.8 1887.7 1887.7 -5.0 11 789 +9 Hover/Click
Aug22 210521 1889.2 1889.2 1889.2 1889.2 -5.0 2 6 -2 Hover/Click
Oct22 210521 1891.2 1891.2 1891.2 1891.2 -4.9 0 2 +0 Hover/Click
Dec22 210521 1893.4 1898.0 1890.4 1893.1 -4.5 21 513 +13 Hover/Click
Feb23 210521 1896.1 1896.1 1896.1 1896.1 -4.5       Hover/Click
Total Volume and Open Interest 467,008 525,142 +4,732  
Silver(CMX) Weekly Monthly
May21 210521 2808.0 2812.0 2739.0 2747.3 -57.9 28 231 -4 Hover/Click
Jul21 210521 2787.0 2819.5 2726.5 2748.6 -58.1 109,069 145,596 -1,327 Hover/Click
Sep21 210521 2788.5 2820.0 2730.0 2751.0 -58.1 3,347 15,251 +273 Hover/Click
Dec21 210521 2794.5 2817.0 2736.5 2754.8 -57.9 1,128 13,562 +289 Hover/Click
Mar22 210521 2826.0 2826.0 2746.5 2759.7 -57.5 55 3,018 +31 Hover/Click
May22 210521 2761.3 2761.3 2761.3 2761.3 -57.5 16 191 -2 Hover/Click
Jul22 210521 2765.3 2765.3 2765.3 2765.3 -57.5 33 77 -3 Hover/Click
Total Volume and Open Interest 114,803 180,921 -685  
Platinum(NYMEX) Weekly Monthly
Jul21 210521 1198.5 1207.9 1166.3 1169.4 -35.6 22,817 62,712 +605 Hover/Click
Oct21 210521 1203.8 1210.5 1171.2 1173.4 -35.1 346 3,937 +131 Hover/Click
Jan22 210521 1208.1 1212.2 1176.2 1176.7 -35.3 99 807 +59 Hover/Click
Apr22 210521 1211.6 1215.3 1180.1 1180.1 -35.2 4 62 +2 Hover/Click
Total Volume and Open Interest 23,299 67,553 +792  
Palladium(NYMEX) Weekly Monthly
Jun21 210521 2851.00 2878.00 2766.50 2775.00 -95.20 3,113 5,367 -1,091 Hover/Click
Sep21 210521 2860.00 2885.00 2778.00 2784.70 -94.70 1,687 6,269 +1,011 Hover/Click
Dec21 210521 2814.00 2814.00 2785.80 2785.80 -93.00 0 18 +0 Hover/Click
Total Volume and Open Interest 4,800 11,654 -80  
Copper(CMX) Weekly Monthly
May21 210521 452.80 456.65 449.10 449.60 -8.60 815 1,151 -322 Hover/Click
Jul21 210521 453.50 456.25 446.90 448.10 -8.70 142,074 145,836 -2,575 Hover/Click
Sep21 210521 454.00 456.65 447.55 448.70 -8.60 9,032 39,539 -28 Hover/Click
Dec21 210521 454.35 456.50 447.85 449.05 -8.55 5,709 31,066 +758 Hover/Click
Mar22 210521 454.05 456.40 448.50 449.10 -8.30 1,007 10,908 +175 Hover/Click
Total Volume and Open Interest 160,723 239,262 -2,092  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210521 34028 34372 34017 34153 +125 244,203 92,128 -1,903 Hover/Click
Sep21 210521 33945 34253 33916 34041 +123 329 1,649 +20 Hover/Click
Dec21 210521 34164 34164 33940 33940 +131 2 6 -2 Hover/Click
Mar22 210521 33826 33826 33826 33826 +130       Hover/Click
Total Volume and Open Interest 244,534 93,783 -1,885  
S & P 500(CME) Weekly Monthly
Jun21 210521 4172.50 4174.50 4151.75 4151.75 -2.50 2,986 38,679 +1,450  
Sep21 210521 4141.75 4141.75 4141.75 4141.75 -2.50        
Dec21 210521 4132.00 4132.00 4132.00 4132.00 -2.50        
Mar22 210521 846.50 846.50 846.50 846.50 -2.20        
Total Volume and Open Interest 2,986 38,753 +1,450  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210521 4152.50 4185.00 4147.00 4151.75 -2.50 2,313,119 2,531,759 +17,723 Hover/Click
Sep21 210521 4142.75 4174.25 4137.50 4141.75 -2.50 4,941 47,587 +2,890 Hover/Click
Dec21 210521 4142.25 4164.50 4127.50 4132.00 -2.50 81 45,472 -4 Hover/Click
Mar22 210521 4123.25 4123.25 4123.25 4123.25 -2.25 0 1,029 +0 Hover/Click
Total Volume and Open Interest 2,318,141 2,640,569 +20,609  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210521 13492.50 13570.00 13395.75 13405.00 -81.50 669,351 226,724 +1,784 Hover/Click
Sep21 210521 13485.00 13556.25 13386.75 13394.00 -80.75 1,791 3,117 +134 Hover/Click
Dec21 210521 13520.00 13537.25 13383.25 13384.50 -78.25 35 48 -5 Hover/Click
Total Volume and Open Interest 671,177 229,890 +1,913  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210521 2680.20 2711.40 2676.30 2686.80 +5.40 10,942 44,118 -264 Hover/Click
Sep21 210521 2680.40 2702.30 2676.50 2682.30 +5.30 2 28 +0 Hover/Click
Dec21 210521 2702.40 2702.40 2702.40 2702.40 +7.40       Hover/Click
Total Volume and Open Interest 10,944 44,146 -264  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210521 22.20 22.20 21.40 21.85 -0.25 186,240 179,446 -3,613  
Jul21 210521 23.66 23.68 23.05 23.28 -0.35 72,942 70,670 +5,172  
Aug21 210521 24.19 24.20 23.62 23.83 -0.33 26,549 39,575 +3,144  
Total Volume and Open Interest 312,115 337,957 +6,923  
S & P 600(CME)
Jun21 210521 1344.00 1344.00 1344.00 1344.00 +6.70        
Sep21 210521 1344.90 1344.90 1344.90 1344.90 +6.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210521 2202.90 2236.30 2202.20 2212.30 +6.60 197,951 451,873 -6,406 Hover/Click
Sep21 210521 2204.00 2231.70 2200.20 2208.70 +6.50 413 1,639 +99 Hover/Click
Dec21 210521 2205.00 2205.00 2205.00 2205.00 +9.00       Hover/Click
Total Volume and Open Interest 198,364 453,512 -6,307  
Nikkei 225(CME)
Jun21 210521 28220 28480 28195 28380 +140 6,792 15,458 +190  
Sep21 210521 28375 28465 28190 28370 +140 15 254 +4  
Total Volume and Open Interest 6,807 15,712 +194  
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 210521 28290 28415 28185 28350 +260 548,549 430,948 -4,398  
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 210521 28300 28410 28190 28350 +260 34,077 225,164 -841  
Sep21 210521 28240 28370 28140 28300 +260 210 6,083 -27  
Dec21 210521 28100 28100 28100 28100 +260 0 43,346 -99  
Total Volume and Open Interest 34,295 316,880 -460  
Nikkei 225(CME) Yen
Jun21 210521 28215 28475 28185 28380 +150 41,382 39,599 +1,402  
Sep21 210521 28310 28420 28160 28330 +150 8 1,193 +5  
Dec21 210521 28110 28110 28110 28110 +150        
Total Volume and Open Interest 41,390 40,792 +1,407  
Nikkei 225(CME) e-Mini Yen
Jun21 210521 28380 28380 28380 28380 +150        
Sep21 210521 28330 28330 28330 28330 +150        
Dec21 210521 28110 28110 28110 28110 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210521 6357.0 6395.0 6351.0 6395.0 +52.0 160,357 268,291 -25,335  
Jun21 210521 6326.5 6375.0 6323.0 6357.5 +43.5 105,668 209,344 +111,935  
Jul21 210521 6343.0 6343.0 6343.0 6343.0 +43.5        
Sep21 210521 6334.0 6334.0 6334.0 6334.0 +43.5 0 4 +0  
Dec21 210521 6281.5 6311.5 6281.5 6311.5 +43.5 0 28,501 +0  
Mar22 210521 6298.0 6298.0 6298.0 6298.0 +43.5        
Total Volume and Open Interest 266,025 515,644 +86,600  
Hang Seng Index(HKFE) Weekly Monthly
May21 210521 28275 28528 28175 28336 +54 92,004 100,721 +1,192  
Jun21 210521 28092 28386 28033 28189 +54 1,005 6,479 -141  
Total Volume and Open Interest 93,108 113,098 +1,054  
DAX(EUREX) Weekly Monthly
Jun21 210521 15400.0 15462.0 15347.0 15431.0 +94.0 90,728 88,983 +6,684  
Sep21 210521 15325.0 15438.0 15325.0 15408.0 +94.0 132 291 +55  
Dec21 210521 15385.0 15385.0 15385.0 15385.0 +94.0 0 56 +0  
Total Volume and Open Interest 90,860 89,330 +6,739  
Mini-DAX(EUREX)
Jun21 210521 15390.0 15462.0 15347.0 15431.0 +94.0 88,165 22,251 +3,885  
Sep21 210521 15373.0 15433.0 15342.0 15408.0 +94.0 190 346 +30  
Dec21 210521 15385.0 15385.0 15385.0 15385.0 +94.0 4 21 +3  
Total Volume and Open Interest 88,359 22,618 +3,918  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210521 4005 4027 3991 4017 +32 1,308,832 3,320,384 +157,401  
Sep21 210521 3987 4010 3976 4001 +32 318 12,905 +103  
Dec21 210521 3979 3979 3979 3979 +32 11,023 49,234 +23  
Total Volume and Open Interest 1,320,173 3,395,125 +157,527  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210521 11149 11231 11129 11216 +80 44,249 164,929 +1,901  
Sep21 210521 11122 11200 11122 11191 +85 9 3,944 +1  
Dec21 210521 11161 11161 11161 11161 +78 15 132 +15  
Total Volume and Open Interest 44,273 169,005 +1,917  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210521 7018.50 7028.00 6962.50 7008.50 +3.50 119,515 598,943 +4,354  
Sep21 210521 6925.50 6933.50 6925.50 6933.50 +3.50 13 8,430 +3  
Dec21 210521 6903.50 6903.50 6903.50 6903.50 +3.50 1 17 -1  
Total Volume and Open Interest 119,529 607,394 +4,356  
SPI 200(SFE) Weekly Monthly
Jun21 210521 7006.0 7062.0 6964.0 7031.0 +16.0 47,662 252,188 +3,792  
Sep21 210521 6939.0 6939.0 6939.0 6939.0 +16.0 25 208 +25  
Dec21 210521 6911.0 6911.0 6911.0 6911.0 +16.0 0 145 +0  
Total Volume and Open Interest 49,024 254,340 +4,970  
FTSE MIB(ISE)
Jun21 210521 24530.00 24840.00 24470.00 24755.00 +264.00 26,657 96,824 +4,170  
Sep21 210521 24420.00 24670.00 24350.00 24595.00 +264.00 107 1,171 +74  
Dec21 210521 24080.00 24318.00 24080.00 24318.00 +262.00 10 41 +9  
Total Volume and Open Interest 26,775 98,037 +4,254  
KOSPI 200(KFE)
Jun21 210521 424.75 427.80 420.60 421.60 +0.20 208,165 235,514 -937  
Sep21 210521 424.15 427.25 420.20 421.15 -0.05 494 5,732 -12  
Dec21 210521 424.10 424.10 424.10 424.10 +2.55 0 27,206 +500  
Total Volume and Open Interest 208,659 281,217 +151  
GSCI(CME) Weekly Monthly
Jun21 210521 506.00 508.35 499.80 506.60 +5.15 50 4,381 -16  
Jul21 210521 515.75 515.75 515.75 515.75 +5.15        
Aug21 210521 516.40 516.40 516.40 516.40 +6.45        
Total Volume and Open Interest 50 4,381 -16  
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!!!