Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 24, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210524 1520.75 1525.75 1506.25 1522.75 -3.50 74,949 302,031 -975 Hover/Click
Aug21 210524 1466.50 1472.75 1452.50 1471.00 -1.25 8,877 39,795 +1,198 Hover/Click
Sep21 210524 1390.75 1397.25 1378.00 1395.50 -1.25 2,699 27,673 +132 Hover/Click
Nov21 210524 1353.00 1363.25 1341.00 1362.25 +1.75 35,857 281,913 +1,783 Hover/Click
Jan22 210524 1352.25 1364.00 1341.00 1362.75 +2.50 6,419 39,592 +676 Hover/Click
Mar22 210524 1329.50 1340.00 1318.00 1339.25 +3.75 5,374 63,304 +74 Hover/Click
May22 210524 1325.00 1334.75 1313.50 1334.50 +4.00 2,026 23,386 -92 Hover/Click
Jul22 210524 1323.75 1336.00 1314.50 1335.50 +4.00 1,256 13,722 +331 Hover/Click
Aug22 210524 1309.75 1312.50 1300.00 1312.50 +4.75 11 495 +3 Hover/Click
Sep22 210524 1261.25 1261.25 1245.50 1261.25 +4.50 15 907 +2 Hover/Click
Nov22 210524 1216.00 1226.50 1206.00 1226.50 +3.25 506 10,339 -5 Hover/Click
Jan23 210524 1209.25 1229.25 1209.25 1229.25 +3.00 8 145 +4 Hover/Click
Mar23 210524 1221.00 1221.00 1221.00 1221.00 +3.00 11 94 +2 Hover/Click
May23 210524 1221.50 1221.50 1221.50 1221.50 +3.00       Hover/Click
Total Volume and Open Interest 138,016 803,769 +3,137  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210524 398.10 402.10 396.00 400.20 +1.30 49,900 156,574 -5,661 Hover/Click
Aug21 210524 397.40 400.60 394.50 399.30 +1.30 9,902 39,217 -654 Hover/Click
Sep21 210524 395.60 398.20 391.70 397.50 +1.40 4,504 29,216 -101 Hover/Click
Oct21 210524 392.00 394.60 387.40 393.90 +1.10 3,107 27,044 -464 Hover/Click
Dec21 210524 393.00 395.30 387.80 394.50 +0.90 14,650 89,840 +2,065 Hover/Click
Jan22 210524 390.90 392.90 385.90 392.30 +0.70 1,597 13,854 -130 Hover/Click
Mar22 210524 384.00 384.70 378.60 384.30 +0.50 1,964 19,809 +31 Hover/Click
May22 210524 381.60 381.60 376.90 381.40 +0.10 490 12,263 +94 Hover/Click
Jul22 210524 379.00 382.20 378.20 382.10 unch 294 5,662 +29 Hover/Click
Aug22 210524 375.00 376.90 374.00 376.90 -0.20 6 1,384 +2 Hover/Click
Total Volume and Open Interest 86,440 400,677 -4,778  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210524 65.42 66.23 64.23 65.13 -0.36 52,022 155,001 -2,960 Hover/Click
Aug21 210524 61.19 61.96 60.19 61.29 -0.23 12,801 47,635 -3 Hover/Click
Sep21 210524 59.02 59.92 58.21 59.62 +0.10 10,359 45,857 +615 Hover/Click
Oct21 210524 57.80 58.67 56.82 58.39 +0.24 8,658 40,486 -588 Hover/Click
Dec21 210524 56.67 57.86 55.86 57.58 +0.35 22,839 123,708 +1,426 Hover/Click
Jan22 210524 55.90 56.84 54.95 56.59 +0.45 2,789 23,104 +297 Hover/Click
Mar22 210524 54.57 55.60 53.58 55.35 +0.57 2,091 18,998 +345 Hover/Click
May22 210524 53.87 54.89 52.87 54.63 +0.56 1,525 17,705 +127 Hover/Click
Jul22 210524 52.75 54.48 52.60 54.17 +0.46 1,655 11,328 +519 Hover/Click
Aug22 210524 52.90 53.82 51.96 53.53 +0.43 11 885 +1 Hover/Click
Total Volume and Open Interest 115,221 496,198 -45  
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 210524 652.25 658.50 645.50 657.25 -2.25 119,730 637,495 -8,276 Hover/Click
Sep21 210524 566.00 570.50 555.50 568.50 -4.75 29,772 290,529 +4,323 Hover/Click
Dec21 210524 540.00 542.50 529.00 540.25 -6.25 96,246 528,766 +4,098 Hover/Click
Mar22 210524 547.25 548.75 535.50 546.50 -6.75 18,211 109,107 +4,842 Hover/Click
May22 210524 546.00 551.50 538.50 549.50 -6.25 5,940 33,176 +304 Hover/Click
Jul22 210524 549.00 550.25 537.75 548.25 -6.00 7,187 53,575 +1,779 Hover/Click
Sep22 210524 493.25 496.25 486.75 493.25 -5.25 556 9,787 -22 Hover/Click
Dec22 210524 480.00 482.75 473.75 478.75 -5.25 1,730 44,255 +258 Hover/Click
Mar23 210524 483.00 488.25 481.00 485.50 -5.25 68 1,798 -4 Hover/Click
May23 210524 484.00 487.00 484.00 487.00 -5.50 4 98 -2 Hover/Click
Total Volume and Open Interest 279,511 1,712,219 +7,322  
Wheat(CBOT) Weekly Monthly
Jul21 210524 667.00 668.75 653.25 662.25 -12.00 55,313 213,248 -1,138 Hover/Click
Sep21 210524 670.75 671.25 656.25 665.75 -11.25 16,639 85,628 +2,622 Hover/Click
Dec21 210524 674.75 675.50 660.75 670.75 -10.25 13,079 71,895 +650 Hover/Click
Mar22 210524 679.75 680.00 666.00 676.25 -9.50 2,910 23,364 +156 Hover/Click
May22 210524 672.25 676.50 664.50 673.25 -8.25 830 4,616 +91 Hover/Click
Jul22 210524 652.25 657.00 644.25 654.00 -6.00 916 8,546 +18 Hover/Click
Total Volume and Open Interest 89,853 411,560 +2,432  
Wheat(KCBT) Weekly Monthly
Jul21 210524 618.00 620.25 606.25 615.25 -8.75 33,677 118,117 -163 Hover/Click
Sep21 210524 625.50 626.75 613.25 622.75 -8.25 19,389 46,283 +2,123 Hover/Click
Dec21 210524 634.50 636.00 622.50 632.25 -7.50 8,582 49,707 +437 Hover/Click
Mar22 210524 641.50 644.00 631.25 640.50 -7.75 1,856 7,861 +362 Hover/Click
May22 210524 646.25 648.75 637.00 646.25 -7.00 605 1,827 +39 Hover/Click
Jul22 210524 635.50 641.50 628.25 639.25 -4.00 277 2,276 +27 Hover/Click
Sep22 210524 639.50 642.25 631.75 642.25 -3.25 39 183 +0 Hover/Click
Total Volume and Open Interest 64,480 226,707 +2,823  
Wheat(MGE) Weekly Monthly
Jul21 210524 694.25 695.50 676.25 684.75 -15.75 4,264 32,746 -124 Hover/Click
Sep21 210524 700.00 702.00 683.25 691.50 -14.25 2,477 25,137 -58 Hover/Click
Dec21 210524 703.00 705.00 690.00 698.25 -10.75 646 13,860 -21 Hover/Click
Mar22 210524 707.25 707.25 697.00 705.25 -6.75 265 3,969 -2 Hover/Click
May22 210524 710.25 711.50 708.50 709.75 -3.75 143 1,367 +23 Hover/Click
Jul22 210524 706.00 711.00 703.75 710.50 -2.75 34 377 +13 Hover/Click
Total Volume and Open Interest 7,835 77,833 -63  
Oats(CBOT) Weekly Monthly
Jul21 210524 358.50 365.25 354.25 357.25 +1.25 548 3,160 -94 Hover/Click
Sep21 210524 360.00 360.00 355.00 355.00 +0.25 0 55 +0 Hover/Click
Dec21 210524 354.50 362.25 354.50 355.00 -0.25 65 1,006 +44 Hover/Click
Mar22 210524 360.25 360.25 360.25 360.25 -0.25 0 77 +0 Hover/Click
Total Volume and Open Interest 613 4,300 -50  
Rough Rice(CBOT) Weekly Monthly
Jul21 210524 13.19 13.22 13.11 13.15 -0.04 298 6,900 -80 Hover/Click
Sep21 210524 13.43 13.47 13.34 13.40 -0.02 61 2,283 +28 Hover/Click
Nov21 210524 13.53 13.53 13.53 13.53 -0.02 3 87 +2 Hover/Click
Jan22 210524 13.73 13.73 13.73 13.73 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 362 9,273 -50  
Live Cattle(CME) Weekly Monthly
Jun21 210524 117.250 117.385 116.500 116.750 -0.930 10,896 43,717 -4,057 Hover/Click
Aug21 210524 120.480 120.535 119.480 120.100 -0.830 19,963 140,727 +1,636 Hover/Click
Oct21 210524 124.430 124.850 123.980 124.285 -0.765 5,067 63,790 +423 Hover/Click
Dec21 210524 128.075 128.550 127.550 128.075 -0.525 3,022 41,221 +38 Hover/Click
Feb22 210524 130.650 131.300 130.325 130.985 -0.415 949 18,669 +17 Hover/Click
Apr22 210524 132.150 132.800 131.785 132.630 -0.250 351 7,472 +74 Hover/Click
Total Volume and Open Interest 40,297 318,513 -1,871  
Feeder Cattle(CME) Weekly Monthly
May21 210524 136.400 136.600 136.200 136.285 -0.950 591 2,018 -315 Hover/Click
Aug21 210524 153.000 154.450 152.830 154.130 +0.430 4,568 25,975 -302 Hover/Click
Sep21 210524 154.130 155.685 154.080 155.400 +0.500 2,104 5,931 +38 Hover/Click
Oct21 210524 154.900 156.500 154.880 156.330 +0.630 1,286 4,400 +49 Hover/Click
Nov21 210524 155.350 156.935 155.080 156.850 +0.800 564 3,109 +40 Hover/Click
Jan22 210524 153.380 154.950 153.150 154.580 +0.595 234 1,672 +24 Hover/Click
Mar22 210524 154.100 154.100 153.250 153.900 unch 95 247 +23 Hover/Click
Total Volume and Open Interest 9,462 43,404 -433  
Lean Hogs(CME) Weekly Monthly
Jun21 210524 113.480 113.800 112.800 113.350 -0.880 16,192 39,982 -2,187 Hover/Click
Jul21 210524 115.600 116.150 114.900 115.330 -1.220 13,984 75,944 +2,181 Hover/Click
Aug21 210524 111.400 112.080 110.980 111.550 -0.480 12,429 57,947 +2,929 Hover/Click
Oct21 210524 91.930 92.450 91.130 92.380 +0.100 3,667 50,117 +514 Hover/Click
Dec21 210524 83.730 84.000 82.650 83.930 +0.030 2,358 41,503 +273 Hover/Click
Feb22 210524 84.900 84.980 83.830 84.880 -0.050 873 13,018 +251 Hover/Click
Apr22 210524 85.950 86.030 85.080 85.930 +0.030 391 6,731 +125 Hover/Click
May22 210524 88.280 88.280 88.280 88.280 +0.280 5 276 +2  
Total Volume and Open Interest 49,966 290,633 +4,095  
Class III Milk(CME) Weekly Monthly
May21 210524 18.95 18.95 18.94 18.95 unch 75 4,485 +87 Hover/Click
Jun21 210524 18.01 18.06 17.50 17.55 -0.58 328 4,745 +47 Hover/Click
Jul21 210524 18.80 18.83 18.15 18.16 -0.74 317 3,218 +34 Hover/Click
Aug21 210524 19.13 19.13 18.51 18.59 -0.53 166 2,574 +19 Hover/Click
Sep21 210524 19.27 19.27 18.91 18.92 -0.38 63 2,592 -10 Hover/Click
Oct21 210524 19.20 19.25 19.06 19.10 -0.15 49 2,050 -13 Hover/Click
Nov21 210524 19.05 19.05 18.87 18.87 -0.13 29 1,888 +13 Hover/Click
Dec21 210524 18.75 18.75 18.56 18.56 -0.14 29 1,547 +10 Hover/Click
Jan22 210524 18.09 18.13 18.09 18.12 -0.01 21 744 +14 Hover/Click
Feb22 210524 17.97 17.97 17.92 17.94 +0.02 12 543 +12 Hover/Click
Mar22 210524 17.97 17.97 17.96 17.97 -0.03 13 519 +13 Hover/Click
Apr22 210524 17.87 17.87 17.87 17.87 unch 5 315 +0 Hover/Click
May22 210524 17.80 17.80 17.80 17.80 unch 5 340 +4 Hover/Click
Total Volume and Open Interest 1,132 26,136 +245  
Cocoa(ICE) Weekly Monthly
Jul21 210524 2448 2491 2383 2389 -67 14,628 64,967 -1,219 Hover/Click
Sep21 210524 2490 2530 2433 2437 -62 9,426 61,628 +763 Hover/Click
Dec21 210524 2520 2558 2468 2472 -56 3,145 39,617 +386 Hover/Click
Mar22 210524 2534 2546 2468 2472 -48 1,862 18,702 +189 Hover/Click
May22 210524 2535 2542 2466 2470 -45 694 4,422 -19 Hover/Click
Jul22 210524 2534 2541 2469 2470 -44 306 2,355 -61 Hover/Click
Sep22 210524 2534 2541 2469 2470 -44 144 5,371 -128 Hover/Click
Total Volume and Open Interest 30,458 201,695 -9  
Coffee "C"(ICE) Weekly Monthly
Jul21 210524 149.60 150.45 147.45 149.00 -1.10 14,906 103,631 -665 Hover/Click
Sep21 210524 151.40 152.35 149.45 151.00 -1.10 6,712 72,071 -1,111 Hover/Click
Dec21 210524 154.30 155.00 152.20 153.70 -1.05 4,150 48,911 +623 Hover/Click
Mar22 210524 156.45 157.30 154.55 156.05 -1.00 1,455 32,365 +331 Hover/Click
May22 210524 157.45 158.25 155.70 157.05 -1.00 659 9,060 -4 Hover/Click
Jul22 210524 158.05 158.60 156.40 157.70 -0.90 162 4,568 +2 Hover/Click
Total Volume and Open Interest 28,243 289,580 -727  
Orange Juice(ICE) Weekly Monthly
Jul21 210524 117.60 117.75 115.50 117.05 -0.90 917 10,702 -30 Hover/Click
Sep21 210524 120.70 120.70 118.35 120.00 -0.85 82 1,425 +32 Hover/Click
Nov21 210524 122.45 123.25 122.00 122.95 -0.75 6 897 +1 Hover/Click
Jan22 210524 125.45 125.85 125.45 125.85 -0.75 0 197 +0 Hover/Click
Mar22 210524 128.75 128.75 128.75 128.75 -0.75 0 4 +0 Hover/Click
May22 210524 130.65 130.65 130.65 130.65 -0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,005 13,227 +3  
Sugar #11(ICE) Weekly Monthly
Jul21 210524 16.66 16.92 16.54 16.83 +0.16 28,848 399,683 -6,062 Hover/Click
Oct21 210524 16.80 17.07 16.72 16.98 +0.14 16,211 245,968 -731 Hover/Click
Mar22 210524 16.93 17.12 16.79 17.04 +0.13 7,438 131,124 -458 Hover/Click
May22 210524 16.03 16.24 15.93 16.16 +0.13 3,062 73,699 -125 Hover/Click
Jul22 210524 15.50 15.67 15.40 15.62 +0.13 1,544 73,664 -131 Hover/Click
Oct22 210524 15.26 15.43 15.20 15.36 +0.10 970 52,330 -64 Hover/Click
Mar23 210524 15.38 15.55 15.37 15.48 +0.08 370 21,243 +161 Hover/Click
May23 210524 14.79 14.89 14.73 14.76 +0.05 25 9,418 +9 Hover/Click
Total Volume and Open Interest 58,530 1,029,920 -7,394  
London Cocoa(LCE) Weekly Monthly
Jul21 210524 1636 1686 1627 1630 -4 5,467 41,196 -1,211 Hover/Click
Sep21 210524 1650 1687 1640 1644 -6 5,543 50,406 -175 Hover/Click
Dec21 210524 1690 1717 1680 1681 -6 3,824 50,861 -302 Hover/Click
Mar22 210524 1688 1710 1675 1676 -5 2,438 34,561 +494 Hover/Click
May22 210524 1680 1702 1668 1670 -2 818 13,512 +527 Hover/Click
Jul22 210524 1699 1699 1668 1670 -3 343 6,804 +219 Hover/Click
Sep22 210524 1698 1698 1666 1668 -4 73 4,603 -1 Hover/Click
Total Volume and Open Interest 18,667 205,531 -472  
London Sugar(LCE) Weekly Monthly
Aug21 210524 448.30 451.40 444.30 449.40 +2.00 2,091 44,972 -375 Hover/Click
Oct21 210524 447.50 452.90 446.30 451.20 +2.70 985 15,615 -332 Hover/Click
Dec21 210524 449.40 454.60 448.10 453.00 +3.10 414 7,775 +67 Hover/Click
Mar22 210524 451.40 456.90 450.60 455.60 +3.30 204 6,134 +58 Hover/Click
May22 210524 443.60 448.00 443.60 446.10 +2.00 27 4,036 +8 Hover/Click
Total Volume and Open Interest 3,724 81,364 -574  
Cotton(ICE) Weekly Monthly
Jul21 210524 82.70 82.93 82.12 82.82 unch 21,349 82,086 -3,183 Hover/Click
Oct21 210524 83.75 83.75 83.75 83.75 +0.11 11 89 +1 Hover/Click
Dec21 210524 83.00 83.35 82.60 83.29 +0.07 12,022 102,708 +1,735 Hover/Click
Mar22 210524 82.45 83.19 82.43 83.12 +0.15 1,302 17,680 -281 Hover/Click
May22 210524 83.00 83.14 82.34 83.07 +0.19 454 2,640 +8 Hover/Click
Jul22 210524 82.40 82.93 81.95 82.82 +0.23 405 6,530 +13 Hover/Click
Total Volume and Open Interest 35,628 221,273 -1,642  
Lumber(CME) Weekly Monthly
Jul21 210524 1507.1 1514.8 1390.0 1439.0 -14.0 246 1,328 +7  
Sep21 210524 1366.0 1366.0 1240.0 1304.2 +1.2 57 457 +16  
Nov21 210524 1212.0 1212.0 1086.0 1150.0 +1.0 16 304 -5  
Jan22 210524 1082.4 1083.3 1054.9 1083.3 +3.3 9 54 +2  
Mar22 210524 1043.2 1043.2 1030.5 1043.2 +3.3 1 7 +1  
May22 210524 923.0 943.3 923.0 943.3 +3.3 0 1 +0  
Jul22 210524 943.3 943.3 943.3 943.3 +3.3        
Total Volume and Open Interest 329 2,151 +21  
Crude Oil(NYM) Weekly Monthly
Jul21 210524 63.87 66.14 63.63 66.05 +2.47 524,168 498,802 +2,316 Hover/Click
Aug21 210524 63.61 65.87 63.45 65.78 +2.42 131,999 295,562 -9,842 Hover/Click
Sep21 210524 63.26 65.42 63.07 65.32 +2.33 78,676 206,454 +4,077 Hover/Click
Oct21 210524 62.78 64.89 62.63 64.79 +2.25 30,681 159,379 -2,466 Hover/Click
Nov21 210524 62.20 64.35 62.20 64.25 +2.16 21,176 102,027 +5,185 Hover/Click
Dec21 210524 61.89 63.85 61.73 63.73 +2.08 76,248 326,882 -2,429 Hover/Click
Jan22 210524 61.39 63.30 61.37 63.23 +2.03 5,812 56,071 +436 Hover/Click
Feb22 210524 60.99 62.84 60.99 62.75 +1.97 4,860 45,073 +297 Hover/Click
Mar22 210524 60.70 62.38 60.70 62.30 +1.89 6,090 54,227 -164 Hover/Click
Apr22 210524 60.62 62.00 60.51 61.89 +1.85 1,733 40,231 -100 Hover/Click
May22 210524 60.23 61.55 60.22 61.51 +1.81 1,608 33,575 +323 Hover/Click
Jun22 210524 59.61 61.28 59.61 61.16 +1.77 19,011 138,813 +248 Hover/Click
Jul22 210524 60.78 60.78 60.78 60.78 +1.73 793 21,630 -304 Hover/Click
Aug22 210524 60.42 60.42 60.42 60.42 +1.69 518 18,693 -30 Hover/Click
Sep22 210524 59.98 60.10 59.98 60.10 +1.66 1,878 31,383 +30 Hover/Click
Oct22 210524 59.79 59.79 59.79 59.79 +1.62 65 14,780 +19 Hover/Click
Total Volume and Open Interest 945,649 2,417,060 -22,945  
e-miNY Crude Oil(NYM)
Jul21 210524 63.850 66.150 63.650 66.050 +2.475 24,067 2,806 +508  
Aug21 210524 63.425 65.850 63.425 65.775 +2.425 1,254 248 +41  
Sep21 210524 63.125 65.400 63.100 65.325 +2.325 57 115 -7  
Oct21 210524 63.375 64.850 63.375 64.800 +2.250 29 84 -3  
Nov21 210524 64.100 64.250 64.100 64.250 +2.150 3 63 +1  
Dec21 210524 61.800 63.825 61.775 63.725 +2.075 60 341 +9  
Jan22 210524 61.700 63.225 61.700 63.225 +2.025 29 48 +2  
Feb22 210524 62.600 62.750 62.600 62.750 +1.975 6 14 +4  
Mar22 210524 62.375 62.375 62.300 62.300 +1.900 3 18 +2  
Apr22 210524 60.900 61.900 60.800 61.900 +1.850 1 7 +0  
Total Volume and Open Interest 25,518 3,932 +564  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210524 199.25 204.58 198.74 204.20 +5.38 29,452 52,433 -8,579 Hover/Click
Jul21 210524 199.18 204.53 198.61 204.12 +5.36 53,481 123,335 +6,407 Hover/Click
Aug21 210524 199.00 204.59 198.83 204.21 +5.33 11,480 38,865 +1,187 Hover/Click
Sep21 210524 199.49 204.72 199.15 204.41 +5.30 9,268 40,097 +673 Hover/Click
Oct21 210524 201.47 204.67 201.02 204.50 +5.27 3,098 20,859 +44 Hover/Click
Nov21 210524 201.28 204.88 201.28 204.53 +5.21 1,826 17,301 +121 Hover/Click
Dec21 210524 199.74 204.81 199.36 204.44 +5.22 11,794 63,527 +421 Hover/Click
Jan22 210524 202.31 204.55 201.30 204.34 +5.19 1,359 18,347 +185 Hover/Click
Feb22 210524 202.79 203.83 202.79 203.83 +5.11 1,790 5,046 +343 Hover/Click
Mar22 210524 201.33 202.90 201.33 202.90 +5.03 1,355 7,332 +97 Hover/Click
Apr22 210524 199.48 201.59 199.48 201.59 +4.97 323 2,832 +51 Hover/Click
May22 210524 200.57 200.99 200.57 200.82 +4.92 305 2,022 +73 Hover/Click
Jun22 210524 197.23 200.66 197.22 200.27 +4.91 2,540 14,797 +490 Hover/Click
Jul22 210524 200.20 200.20 200.06 200.15 +4.88 178 1,461 +85 Hover/Click
Total Volume and Open Interest 129,279 432,694 +1,977  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210524 207.20 212.19 206.97 211.77 +4.92 42,783 58,989 -14,460 Hover/Click
Jul21 210524 207.51 212.58 207.18 212.17 +5.08 75,083 149,631 +6,683 Hover/Click
Aug21 210524 206.76 211.76 206.50 211.38 +5.24 25,833 47,389 +1,020 Hover/Click
Sep21 210524 204.38 209.57 204.38 209.18 +5.19 20,351 40,600 +1,306 Hover/Click
Oct21 210524 192.50 197.39 192.50 196.98 +5.15 7,706 26,287 +877 Hover/Click
Nov21 210524 191.31 193.57 190.44 193.35 +5.15 2,171 15,652 -96 Hover/Click
Dec21 210524 186.70 190.93 186.70 190.56 +5.14 6,109 39,543 -510 Hover/Click
Jan22 210524 187.50 189.67 186.90 189.56 +5.17 1,633 5,968 -383 Hover/Click
Feb22 210524 187.76 190.14 187.10 189.78 +5.20 1,250 2,540 +63 Hover/Click
Mar22 210524 188.80 190.95 188.30 190.95 +5.26 1,838 5,569 -223 Hover/Click
Total Volume and Open Interest 186,478 401,682 -5,332  
e-miNY RBOB Gasoline(NYM)
Jun21 210524 210.20 211.77 210.20 211.77 +4.92 0 3 +0  
Jul21 210524 212.17 212.17 212.17 212.17 +5.08        
Aug21 210524 211.38 211.38 211.38 211.38 +5.24        
Sep21 210524 209.18 209.18 209.18 209.18 +5.19        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210524 2.850 2.894 2.832 2.886 -0.020 85,088 38,478 -22,860 Hover/Click
Jul21 210524 2.920 2.967 2.903 2.960 -0.017 87,889 290,055 +4,280 Hover/Click
Aug21 210524 2.948 2.984 2.924 2.979 -0.017 30,433 76,802 +4,362 Hover/Click
Sep21 210524 2.948 2.981 2.922 2.975 -0.018 25,298 122,423 +745 Hover/Click
Oct21 210524 2.967 3.002 2.945 2.995 -0.018 28,589 132,472 -751 Hover/Click
Nov21 210524 3.044 3.073 3.021 3.068 -0.019 13,764 74,346 +370 Hover/Click
Dec21 210524 3.174 3.202 3.153 3.195 -0.020 9,701 49,702 -1,048 Hover/Click
Jan22 210524 3.272 3.284 3.238 3.277 -0.018 14,622 83,626 -1,147 Hover/Click
Feb22 210524 3.182 3.214 3.171 3.208 -0.017 5,250 29,569 +505 Hover/Click
Mar22 210524 3.007 3.023 2.983 3.017 -0.014 11,122 57,370 -556 Hover/Click
Apr22 210524 2.620 2.624 2.598 2.622 -0.009 6,791 54,701 -218 Hover/Click
May22 210524 2.564 2.572 2.548 2.570 -0.006 2,324 37,169 -181 Hover/Click
Jun22 210524 2.587 2.605 2.584 2.604 -0.005 1,848 20,881 +187 Hover/Click
Jul22 210524 2.638 2.643 2.622 2.642 -0.005 1,016 11,429 +22 Hover/Click
Aug22 210524 2.632 2.647 2.629 2.647 -0.006 332 10,227 +63 Hover/Click
Sep22 210524 2.617 2.632 2.613 2.631 -0.006 589 11,023 -164 Hover/Click
Total Volume and Open Interest 327,617 1,190,853 -15,945  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210524 66.72 68.64 66.46 68.46 +2.02 388,162 267,046 -64,141 Hover/Click
Aug21 210524 66.66 68.55 66.39 68.37 +2.02 339,165 484,109 +22,384 Hover/Click
Sep21 210524 66.24 68.19 66.11 68.01 +1.99 194,856 282,457 +4,827 Hover/Click
Oct21 210524 65.86 67.75 65.75 67.59 +1.95 91,602 144,163 +5,433 Hover/Click
Nov21 210524 65.48 67.33 65.36 67.17 +1.92 58,346 112,687 +962 Hover/Click
Dec21 210524 65.08 66.88 64.96 66.74 +1.89 158,187 274,049 -2,167 Hover/Click
Jan22 210524 64.64 66.48 64.64 66.35 +1.86 10,854 71,448 +314 Hover/Click
Feb22 210524 64.42 66.09 64.42 65.97 +1.81 7,158 54,661 +152 Hover/Click
Mar22 210524 64.12 65.77 64.02 65.64 +1.77 16,247 79,518 -1,222 Hover/Click
Apr22 210524 64.48 65.33 64.48 65.33 +1.73 1,925 31,715 -21 Hover/Click
May22 210524 64.20 65.04 64.20 65.04 +1.69 2,380 33,098 -160 Hover/Click
Jun22 210524 63.34 64.88 63.26 64.75 +1.64 28,213 127,608 +1,630 Hover/Click
Jul22 210524 64.49 64.49 64.49 64.49 +1.60 892 31,902 +180 Hover/Click
Aug22 210524 64.23 64.23 64.23 64.23 +1.57 981 26,357 +398 Hover/Click
Total Volume and Open Interest 1,348,929 2,504,534 -32,284  
Gas Oil(ICE) Weekly Monthly
Jun21 210524 546.00 562.00 545.50 556.75 +10.25 73,765 189,246 -10,647 Hover/Click
Jul21 210524 548.00 563.25 546.75 558.25 +10.50 49,409 168,828 -3,661 Hover/Click
Aug21 210524 548.50 564.25 548.25 559.25 +10.25 17,297 87,471 +1,115 Hover/Click
Sep21 210524 549.75 565.00 549.50 560.25 +10.25 15,140 81,132 +2,719 Hover/Click
Oct21 210524 550.75 565.50 550.50 561.00 +10.25 7,868 100,414 -4 Hover/Click
Nov21 210524 550.25 564.25 550.25 559.75 +10.25 5,282 53,761 +223 Hover/Click
Dec21 210524 547.00 561.50 546.00 557.00 +10.25 28,797 160,130 +464 Hover/Click
Jan22 210524 552.75 560.00 551.25 556.25 +10.00 1,809 33,353 +230 Hover/Click
Feb22 210524 547.25 559.25 547.00 555.75 +10.00 2,227 12,891 +314 Hover/Click
Mar22 210524 546.25 558.25 546.25 554.50 +10.00 3,788 19,476 -293 Hover/Click
Total Volume and Open Interest 217,657 1,044,313 -8,115  
Ethanol(CBOT)
Jun21 210524 2.350 2.350 2.350 2.350 unch 0 21 +0  
Jul21 210524 2.350 2.350 2.350 2.350 unch        
Aug21 210524 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210524 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210524 2.257 2.257 2.257 2.257 unch        
Nov21 210524 2.257 2.257 2.257 2.257 unch        
Dec21 210524 2.257 2.257 2.257 2.257 unch        
Jan22 210524 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210524 63.82 66.12 63.66 66.05 +2.47 41,330 60,790 +537 Hover/Click
Aug21 210524 63.61 65.84 63.45 65.78 +2.42 50,901 53,231 +2,794 Hover/Click
Sep21 210524 63.24 65.39 63.14 65.32 +2.33 56,697 42,692 -877 Hover/Click
Oct21 210524 62.80 64.87 62.70 64.79 +2.25 36,995 21,972 +1,516 Hover/Click
Nov21 210524 62.62 64.34 62.62 64.25 +2.16 11,831 15,060 +281 Hover/Click
Dec21 210524 62.05 63.83 62.04 63.73 +2.08 16,817 108,250 +1,483 Hover/Click
Jan22 210524 61.73 63.29 61.73 63.23 +2.03 1,203 12,690 +25 Hover/Click
Feb22 210524 61.30 62.75 61.30 62.75 +1.97 598 7,269 +124 Hover/Click
Mar22 210524 61.50 62.32 61.50 62.30 +1.89 1,266 14,434 -19 Hover/Click
Apr22 210524 60.99 61.92 60.99 61.89 +1.85 315 4,655 +112 Hover/Click
May22 210524 61.51 61.51 61.51 61.51 +1.81 145 4,092 +1 Hover/Click
Jun22 210524 61.12 61.16 61.12 61.16 +1.77 3,665 38,082 +839 Hover/Click
Jul22 210524 60.78 60.78 60.78 60.78 +1.73 18 2,144 +0 Hover/Click
Aug22 210524 60.42 60.42 60.42 60.42 +1.69 12 3,098 -11 Hover/Click
Sep22 210524 60.10 60.10 60.10 60.10 +1.66 282 6,576 +1 Hover/Click
Oct22 210524 59.79 59.79 59.79 59.79 +1.62 155 3,633 -30 Hover/Click
Total Volume and Open Interest 232,785 528,012 +5,419  
US Dollar Index(ICE) Weekly Monthly
Jun21 210524 90.015 90.105 89.750 89.838 -0.167 18,129 38,892 +358 Hover/Click
Sep21 210524 89.975 90.065 89.785 89.853 -0.160 252 2,459 +37 Hover/Click
Dec21 210524 89.935 89.935 89.800 89.823 -0.170 36 335 +23 Hover/Click
Total Volume and Open Interest 18,417 41,689 +418  
Australian Dollar(CME) Weekly Monthly
Jun21 210524 77.32 77.58 77.06 77.55 +0.22 78,087 135,664 -3,311 Hover/Click
Sep21 210524 77.30 77.61 77.10 77.58 +0.22 289 1,232 +36 Hover/Click
Dec21 210524 77.30 77.61 77.13 77.60 +0.22 3 112 -1 Hover/Click
Total Volume and Open Interest 78,464 137,166 -3,321  
British Pound(CME) Weekly Monthly
Jun21 210524 141.50 141.72 141.12 141.58 +0.02 71,758 167,116 +1,810 Hover/Click
Sep21 210524 141.54 141.73 141.15 141.60 +0.02 158 1,383 +51 Hover/Click
Dec21 210524 141.47 141.73 141.18 141.61 +0.01 2 2,017 +1 Hover/Click
Total Volume and Open Interest 71,956 171,061 +1,873  
Canadian Dollar(CME) Weekly Monthly
Jun21 210524 82.90 83.05 82.74 83.01 +0.11 68,428 196,929 -3,818 Hover/Click
Sep21 210524 82.83 83.04 82.75 83.01 +0.11 500 5,494 -124 Hover/Click
Dec21 210524 82.83 83.01 82.75 83.00 +0.11 21 3,032 +8 Hover/Click
Mar22 210524 83.01 83.01 82.77 83.01 +0.11 0 272 +0 Hover/Click
Total Volume and Open Interest 68,970 206,253 -3,927  
Japanese Yen(CME) Weekly Monthly
Jun21 210524 91.82 92.01 91.76 91.94 +0.11 78,625 153,604 +948 Hover/Click
Sep21 210524 91.86 92.08 91.84 92.01 +0.11 113 1,425 +10 Hover/Click
Dec21 210524 92.09 92.15 91.92 92.09 +0.12 0 193 +0 Hover/Click
Total Volume and Open Interest 78,739 156,296 +957  
Swiss Franc(CME) Weekly Monthly
Jun21 210524 111.41 111.70 111.13 111.56 +0.15 18,073 45,394 +192 Hover/Click
Sep21 210524 111.71 111.95 111.41 111.82 +0.15 25 340 -9 Hover/Click
Dec21 210524 112.09 112.19 111.70 112.09 +0.15 0 43 +0 Hover/Click
Total Volume and Open Interest 18,098 45,790 +183  
EuroFX(CME) Weekly Monthly
Jun21 210524 121.89 122.36 121.76 122.18 +0.31 122,935 711,390 +1,520 Hover/Click
Sep21 210524 121.99 122.57 121.99 122.40 +0.31 1,616 10,796 +760 Hover/Click
Dec21 210524 122.21 122.78 122.21 122.62 +0.31 106 2,415 +0 Hover/Click
Total Volume and Open Interest 125,403 727,500 +2,628  
Mexican Peso(CME) Weekly Monthly
Jun21 210524 500.13 502.63 498.88 502.13 +2.88 39,538 144,007 +854 Hover/Click
Sep21 210524 494.13 497.50 494.00 497.00 +2.88 18 1,916 +8 Hover/Click
Total Volume and Open Interest 39,561 145,959 +861  
Brazilian Real(CME) Weekly Monthly
Jun21 210524 186.00 188.15 185.95 187.90 +1.30 3,368 46,385 +381 Hover/Click
Jul21 210524 185.85 187.70 185.55 187.40 +1.25 127 1,068 +24  
Aug21 210524 185.70 187.00 185.45 186.85 +1.15 1 38 -1  
Sep21 210524 185.70 186.15 184.65 186.15 +1.25 24 32 +16 Hover/Click
Total Volume and Open Interest 3,520 47,523 +420  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210524 157~150 158~000 157~100 157~220 +0~140 339,693 1,170,348 -28,659 Hover/Click
Sep21 210524 155~280 156~130 155~230 156~040 +0~140 65,496 62,525 +40,533 Hover/Click
Dec21 210524 155~040 155~040 155~040 155~040 +0~140 0 2 +0 Hover/Click
Total Volume and Open Interest 405,189 1,232,875 +11,874  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210524 132~170 132~220 132~150 132~200 +0~060 1,619,543 4,062,899 -83,616 Hover/Click
Sep21 210524 131~205 131~255 131~180 131~235 +0~060 217,308 310,706 +121,125 Hover/Click
Dec21 210524 130~240 130~315 130~240 130~315 +0~050 2 22 +2 Hover/Click
Total Volume and Open Interest 1,836,853 4,373,627 +37,511  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210524 124~066 124~102 124~062 124~092 +0~030 1,027,363 3,394,853 -31,905 Hover/Click
Sep21 210524 123~194 123~234 123~192 123~226 +0~034 274,724 329,767 +155,730 Hover/Click
Dec21 210524 123~126 123~126 123~126 123~126 +0~034       Hover/Click
Total Volume and Open Interest 1,302,087 3,724,620 +123,825  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210524 110~127 110~134 110~126 110~132 +0~003 320,420 2,221,614 -42,787 Hover/Click
Sep21 210524 110~101 110~107 110~100 110~104 +0~003 91,889 96,013 +61,004 Hover/Click
Dec21 210524 110~104 110~104 110~104 110~104 +0~003       Hover/Click
Total Volume and Open Interest 412,309 2,317,627 +18,217  
Eurodollars(CME) Weekly Monthly
Jun21 210524 99.853 99.863 99.853 99.863 +0.010 94,633 1,395,327 +4,313  
Sep21 210524 99.850 99.855 99.845 99.855 +0.010 62,872 837,306 -3,073  
Dec21 210524 99.800 99.810 99.795 99.810 +0.010 88,093 892,394 +8,849  
Mar22 210524 99.820 99.825 99.815 99.825 +0.010 59,061 875,687 +11,419  
Jun22 210524 99.775 99.785 99.770 99.785 +0.015 87,022 864,238 -3,852  
Sep22 210524 99.705 99.725 99.705 99.720 +0.015 73,039 763,797 +3,803  
Dec22 210524 99.595 99.615 99.595 99.610 +0.015 99,301 860,197 +281  
Mar23 210524 99.525 99.545 99.520 99.540 +0.020 113,850 1,154,821 +4,462  
Jun23 210524 99.390 99.415 99.390 99.405 +0.020 88,103 996,996 +6,822  
Sep23 210524 99.165 99.190 99.160 99.180 +0.020 90,536 795,334 +4,852  
Dec23 210524 99.010 99.035 99.005 99.025 +0.025 130,603 832,820 +1,018  
Mar24 210524 98.850 98.880 98.845 98.870 +0.030 69,102 348,137 -503  
Jun24 210524 98.690 98.720 98.685 98.710 +0.030 55,263 368,054 +3,745  
Sep24 210524 98.535 98.565 98.530 98.555 +0.030 52,705 464,181 +2,687  
Dec24 210524 98.395 98.435 98.395 98.425 +0.035 46,651 395,774 +6,161  
Mar25 210524 98.295 98.330 98.290 98.325 +0.040 34,679 199,224 +3,551  
Jun25 210524 98.190 98.225 98.185 98.220 +0.040 24,954 143,181 +4,054  
Sep25 210524 98.105 98.140 98.095 98.130 +0.040 33,875 183,685 +3,278  
Total Volume and Open Interest 1,361,527 12,876,813 +72,930  
Ultra T-Bond(CBOT)
Jun21 210524 185~15 186~16 185~04 186~00 +1~02 217,477 1,094,892 -28,873  
Sep21 210524 183~23 184~26 183~16 184~12 +1~03 62,289 98,149 +52,700  
Dec21 210524 183~12 183~12 183~12 183~12 +1~03        
Total Volume and Open Interest 279,766 1,193,041 +23,827  
Ultra 10-Yr T-Note(CBOT)
Jun21 210524 146~030 146~125 146~000 146~075 +0~090 347,790 1,495,493 -37,502  
Sep21 210524 144~155 144~255 144~125 144~200 +0~085 104,809 146,556 +60,646  
Dec21 210524 144~200 144~200 144~200 144~200 +0~085        
Total Volume and Open Interest 452,599 1,642,049 +23,144  
30 Day Federal Funds(CBOT)
May21 210524 99.942 99.942 99.940 99.940 unch 2,099 186,332 -464  
Jun21 210524 99.930 99.935 99.930 99.930 unch 4,833 113,562 +586  
Jul21 210524 99.920 99.925 99.920 99.920 unch 11,302 154,630 -145  
Aug21 210524 99.920 99.920 99.915 99.915 unch 3,818 71,277 +1,385  
Sep21 210524 99.920 99.920 99.915 99.915 unch 4,460 60,360 +176  
Oct21 210524 99.920 99.920 99.915 99.915 unch 3,193 64,410 -650  
Total Volume and Open Interest 90,878 1,111,001 +23,143  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210524 151.44 151.49 151.40 151.47 +0.08 1,032 13,404 +224 Hover/Click
Sep21 210524 151.33 151.33 151.33 151.33 -0.01 0 1 +0 Hover/Click
Dec21 210524 151.33 151.33 151.33 151.33 -0.01       Hover/Click
Total Volume and Open Interest 1,032 13,405 +224  
Euro-Buxl(EUREX)
Jun21 210524 199.58 200.14 198.84 199.66 +0.32 75,012 316,257 -766  
Sep21 210524 198.20 198.24 197.24 198.02 +0.32 1,144 10,958 +1,073  
Dec21 210524 196.66 196.66 196.66 196.66 +0.32        
Total Volume and Open Interest 76,156 327,215 +307  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210524 169.18 169.41 169.02 169.32 +0.18 706,503 1,671,156 -75,019 Hover/Click
Sep21 210524 170.77 170.93 170.56 170.83 +0.19 17,600 108,747 +6,718 Hover/Click
Dec21 210524 167.95 167.95 167.95 167.95 +0.06 0 5 +0 Hover/Click
Total Volume and Open Interest 724,103 1,779,908 -68,301  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210524 134.47 134.54 134.41 134.52 +0.06 409,951 1,325,545 +1,504 Hover/Click
Sep21 210524 133.74 133.79 133.69 133.77 +0.06 24,859 48,169 +17,843 Hover/Click
Dec21 210524 134.82 134.82 134.82 134.82 +0.06       Hover/Click
Total Volume and Open Interest 434,810 1,373,714 +19,347  
Euro-Schatz(EUREX)
Jun21 210524 112.04 112.05 112.02 112.03 -0.01 248,696 1,512,913 -56,207  
Sep21 210524 112.14 112.15 112.13 112.14 -0.00 32,308 171,843 +30,405  
Dec21 210524 112.03 112.03 112.03 112.03 -0.01        
Total Volume and Open Interest 281,004 1,684,756 -25,802  
3-Mth Euribor(EUREX)
Jun21 210524 100.540 100.540 100.540 100.540 unch 0 1,273 +0  
Sep21 210524 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210524 100.525 100.525 100.525 100.525 unch 0 791 +0  
Total Volume and Open Interest 0 5,035 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210524 127~29 128~04 127~26 128~03 +0~08 220,238 678,227 -17,900 Hover/Click
Sep21 210524 126~30 127~04 126~26 127~02 +0~08 34,754 37,764 +28,215 Hover/Click
Total Volume and Open Interest 255,045 716,018 +10,342  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210524 99.92 99.92 99.92 99.92 +0.00 28,919 565,846 -7,222  
Sep21 210524 99.93 99.93 99.92 99.93 +0.01 9,022 558,562 -101  
Dec21 210524 99.88 99.89 99.88 99.89 unch 14,319 483,139 -2,580  
Mar22 210524 99.79 99.79 99.79 99.79 +0.00 12,398 534,514 -911  
Jun22 210524 99.75 99.75 99.75 99.75 +0.01 28,529 492,551 +445  
Sep22 210524 99.71 99.71 99.70 99.71 +0.01 40,183 334,543 +10,218  
Total Volume and Open Interest 449,866 4,816,129 +18,254  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210524 100.540 100.540 100.535 100.535 -0.005 41,092 383,076 +10,751  
Sep21 210524 100.535 100.535 100.530 100.530 -0.005 43,313 354,418 +12,697  
Dec21 210524 100.530 100.530 100.520 100.525 -0.005 57,221 420,493 +13,483  
Total Volume and Open Interest 698,169 4,182,695 +86,427  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210524 99.96 99.96 99.95 99.96 unch 458 132,720 +101  
Sep21 210524 99.95 99.95 99.94 99.95 unch 993 127,987 -334  
Dec21 210524 99.93 99.93 99.92 99.93 unch 1,115 166,728 -816  
Mar22 210524 99.91 99.91 99.90 99.91 unch 5,592 163,235 +378  
Jun22 210524 99.87 99.87 99.86 99.87 unch 5,517 134,051 -247  
Sep22 210524 99.80 99.81 99.79 99.80 unch 4,196 76,614 -1,353  
Dec22 210524 99.70 99.71 99.70 99.71 +0.01 5,935 60,807 -35  
Mar23 210524 99.61 99.62 99.61 99.62 +0.01 2,680 49,547 +397  
Jun23 210524 99.50 99.51 99.50 99.51 +0.01 508 3,902 -27  
Sep23 210524 99.38 99.38 99.38 99.38 +0.01 4 937 +4  
Total Volume and Open Interest 26,998 917,564 -1,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210524 98.33 98.36 98.31 98.36 +0.03 181,373 1,396,687 -493  
Sep21 210524 98.25 98.28 98.25 98.28 +0.04 50 54 +50  
Total Volume and Open Interest 181,423 1,396,741 -443  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210524 99.77 99.79 99.76 99.79 +0.02 172,569 891,370 -258  
Sep21 210524 99.63 99.63 99.62 99.62 +0.02 100 151 +100  
Total Volume and Open Interest 172,669 891,521 -158  
Gold(CMX) Weekly Monthly
Jun21 210524 1883.5 1887.9 1875.7 1884.5 +7.8 223,568 197,803 -15,625 Hover/Click
Aug21 210524 1885.6 1890.0 1877.9 1886.7 +7.8 44,907 259,813 +17,850 Hover/Click
Oct21 210524 1887.3 1891.3 1879.7 1888.4 +7.9 1,056 15,039 +188 Hover/Click
Dec21 210524 1887.9 1893.2 1881.4 1890.5 +8.0 4,247 45,127 +1,562 Hover/Click
Feb22 210524 1889.0 1893.1 1888.8 1892.4 +7.9 120 7,725 +34 Hover/Click
Apr22 210524 1891.7 1894.6 1891.7 1894.0 +8.0 14 838 +1 Hover/Click
Jun22 210524 1894.8 1896.0 1894.8 1896.0 +8.3 7 790 +1 Hover/Click
Aug22 210524 1897.5 1897.5 1897.5 1897.5 +8.3 14 9 +3 Hover/Click
Oct22 210524 1899.5 1899.5 1899.5 1899.5 +8.3 0 2 +0 Hover/Click
Dec22 210524 1899.0 1904.9 1898.0 1904.9 +11.8 6 511 -2 Hover/Click
Feb23 210524 1907.9 1907.9 1907.9 1907.9 +11.8       Hover/Click
Total Volume and Open Interest 274,948 529,419 +4,277  
Silver(CMX) Weekly Monthly
May21 210524 2788.5 2790.0 2774.0 2788.7 +41.4 26 221 -10 Hover/Click
Jul21 210524 2769.0 2801.5 2755.0 2790.5 +41.9 55,964 146,127 +531 Hover/Click
Sep21 210524 2771.0 2803.5 2758.0 2793.2 +42.2 2,117 15,501 +250 Hover/Click
Dec21 210524 2770.5 2807.0 2767.5 2796.9 +42.1 757 13,592 +30 Hover/Click
Mar22 210524 2789.0 2805.0 2789.0 2801.8 +42.1 222 3,084 +66 Hover/Click
May22 210524 2807.0 2807.0 2803.4 2803.4 +42.1 0 191 +0 Hover/Click
Jul22 210524 2804.0 2807.4 2804.0 2807.4 +42.1 1 77 +0 Hover/Click
Total Volume and Open Interest 59,667 181,806 +885  
Platinum(NYMEX) Weekly Monthly
Jul21 210524 1171.2 1183.7 1162.0 1177.6 +8.2 13,462 62,176 -536 Hover/Click
Oct21 210524 1171.0 1187.0 1165.9 1181.6 +8.2 98 3,939 +2 Hover/Click
Jan22 210524 1174.9 1187.5 1170.0 1185.0 +8.3 15 808 +1 Hover/Click
Apr22 210524 1188.0 1188.3 1181.1 1188.3 +8.2 4 61 -1 Hover/Click
Total Volume and Open Interest 13,579 67,019 -534  
Palladium(NYMEX) Weekly Monthly
Jun21 210524 2771.50 2816.50 2720.50 2729.80 -45.20 2,728 4,489 -878 Hover/Click
Sep21 210524 2780.00 2825.00 2732.00 2739.20 -45.50 1,644 7,177 +908 Hover/Click
Dec21 210524 2739.70 2739.70 2739.70 2739.70 -46.10 3 20 +2 Hover/Click
Total Volume and Open Interest 4,375 11,686 +32  
Copper(CMX) Weekly Monthly
May21 210524 447.20 455.00 447.20 454.15 +4.55 521 1,052 -99 Hover/Click
Jul21 210524 450.20 454.15 444.40 452.55 +4.45 102,542 141,623 -4,213 Hover/Click
Sep21 210524 450.95 454.75 444.95 453.15 +4.45 6,204 40,509 +970 Hover/Click
Dec21 210524 448.70 454.95 445.50 453.55 +4.50 2,795 31,302 +236 Hover/Click
Mar22 210524 447.00 454.40 446.40 453.65 +4.55 402 11,005 +97 Hover/Click
Total Volume and Open Interest 113,277 236,240 -3,022  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210524 34150 34427 34101 34352 +199 160,628 93,578 +1,450 Hover/Click
Sep21 210524 34000 34308 33994 34241 +200 204 1,658 +9 Hover/Click
Dec21 210524 34170 34170 33935 34129 +189 0 6 +0 Hover/Click
Mar22 210524 34015 34015 34015 34015 +189       Hover/Click
Total Volume and Open Interest 160,832 95,242 +1,459  
S & P 500(CME) Weekly Monthly
Jun21 210524 4193.75 4198.75 4144.00 4193.75 +42.00 3,054 39,615 +936  
Sep21 210524 4184.00 4184.00 4184.00 4184.00 +42.25        
Dec21 210524 4173.75 4173.75 4173.75 4173.75 +41.75        
Mar22 210524 888.50 888.50 888.50 888.50 +42.00        
Total Volume and Open Interest 3,054 39,689 +936  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210524 4151.50 4206.25 4142.50 4193.75 +42.00 1,486,599 2,548,476 +16,717 Hover/Click
Sep21 210524 4142.00 4196.00 4133.50 4184.00 +42.25 4,349 50,573 +2,986 Hover/Click
Dec21 210524 4126.75 4185.75 4123.50 4173.75 +41.75 20 45,471 -1 Hover/Click
Mar22 210524 4165.25 4165.25 4165.25 4165.25 +42.00 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,490,968 2,660,271 +19,702  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210524 13383.25 13686.00 13356.50 13635.25 +230.25 465,782 227,578 +854 Hover/Click
Sep21 210524 13360.50 13673.50 13348.75 13623.75 +229.75 1,071 3,058 -59 Hover/Click
Dec21 210524 13348.00 13666.25 13341.00 13612.50 +228.00 22 45 -3 Hover/Click
Total Volume and Open Interest 466,875 230,682 +792  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210524 2727.70 2728.00 2682.00 2700.20 +13.40 8,200 44,732 +614 Hover/Click
Sep21 210524 2700.70 2701.60 2695.60 2695.60 +13.30 2 28 +0 Hover/Click
Dec21 210524 2714.10 2714.10 2714.10 2714.10 +11.70       Hover/Click
Total Volume and Open Interest 8,202 44,760 +614  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210524 22.05 22.25 20.50 20.76 -1.09 83,796 169,030 -10,416  
Jul21 210524 23.35 23.52 22.27 22.48 -0.80 43,961 70,314 -356  
Aug21 210524 23.85 24.00 22.92 23.11 -0.72 14,623 39,580 +5  
Total Volume and Open Interest 155,097 328,193 -9,764  
S & P 600(CME)
Jun21 210524 1350.10 1350.10 1350.10 1350.10 +6.10        
Sep21 210524 1351.00 1351.00 1351.00 1351.00 +6.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210524 2210.20 2237.40 2200.50 2226.10 +13.80 156,500 453,966 +2,093 Hover/Click
Sep21 210524 2204.70 2232.70 2198.00 2222.30 +13.60 149 1,659 +20 Hover/Click
Dec21 210524 2216.40 2216.40 2216.40 2216.40 +11.40       Hover/Click
Total Volume and Open Interest 156,649 455,625 +2,113  
Nikkei 225(CME)
Jun21 210524 28345 28590 28220 28500 +120 4,870 15,463 +5  
Sep21 210524 28370 28570 28230 28490 +120 16 254 +0  
Total Volume and Open Interest 4,886 15,717 +5  
Nikkei 225(SGX) Weekly Monthly
Jun21 210524 28335 28595 28205 28345 +255 54,999 118,039 -3,311  
Sep21 210524 28310 28310 28310 28310 +255 6 1,863 +6  
Dec21 210524 28145 28145 28145 28145 +255 0 10,607 +0  
Total Volume and Open Interest 55,179 149,300 -3,305  
Nikkei 225 Mini(JPX)
Jun21 210524 28285 28595 28205 28340 -10 476,336 417,477 -13,471  
Sep21 210524 28310 28545 28160 28300 +260 33,728 19,364 +1,704  
Dec21 210524 28110 28330 27970 28090 +250 737 3,435 +28  
Total Volume and Open Interest 591,628 464,677 -3,287  
Nikkei 225(JPX)
Jun21 210524 28280 28600 28200 28340 -10 27,379 225,258 +94  
Sep21 210524 28240 28520 28170 28300 unch 246 6,100 +17  
Dec21 210524 27970 28170 27970 28090 -10 3 43,948 +602  
Total Volume and Open Interest 27,639 318,792 +1,912  
Nikkei 225(CME) Yen
Jun21 210524 28385 28590 28205 28495 +115 29,417 40,128 +529  
Sep21 210524 28400 28525 28185 28445 +115 10 1,191 -2  
Dec21 210524 28225 28225 28225 28225 +115        
Total Volume and Open Interest 29,427 41,319 +527  
Nikkei 225(CME) e-Mini Yen
Jun21 210524 28500 28500 28500 28500 +120        
Sep21 210524 28450 28450 28450 28450 +120        
Dec21 210524 28230 28230 28230 28230 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210524 6370.5 6399.5 6362.0 6388.5 +31.0 60,688 280,085 +70,741  
Jul21 210524 6374.5 6374.5 6374.5 6374.5 +31.5        
Aug21 210524 6369.0 6369.0 6369.0 6369.0          
Sep21 210524 6366.0 6366.0 6366.0 6366.0 +32.0 0 4 +0  
Dec21 210524 6345.0 6345.0 6345.0 6345.0 +33.5 0 28,501 +0  
Mar22 210524 6328.0 6328.0 6328.0 6328.0 +30.0        
Total Volume and Open Interest 133,578 469,757 -45,887  
Hang Seng Index(HKFE) Weekly Monthly
May21 210524 28349 28408 28073 28317 -19 96,763 98,914 -1,807  
Jun21 210524 28209 28255 27930 28172 -17 1,781 6,962 +483  
Total Volume and Open Interest 98,762 111,772 -1,326  
DAX(EUREX) Weekly Monthly
Jun21 210524 15460.0 15585.0 15427.0 15560.0 +129.0 56,397 80,511 -8,472  
Sep21 210524 15446.0 15555.0 15440.0 15537.0 +129.0 45 279 -12  
Dec21 210524 15454.0 15514.0 15454.0 15514.0 +129.0 0 56 +0  
Total Volume and Open Interest 56,442 80,846 -8,484  
Mini-DAX(EUREX)
Jun21 210524 15463.0 15585.0 15429.0 15560.0 +129.0 46,008 18,843 -3,408  
Sep21 210524 15440.0 15550.0 15436.0 15537.0 +129.0 132 336 -10  
Dec21 210524 15474.0 15514.0 15474.0 15514.0 +129.0 1 22 +1  
Total Volume and Open Interest 46,141 19,201 -3,417  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210524 4023 4051 4018 4043 +26 910,622 3,243,364 -77,020  
Sep21 210524 4011 4030 4004 4027 +26 255 12,960 +55  
Dec21 210524 4005 4005 4005 4005 +26 0 49,232 -2  
Total Volume and Open Interest 910,877 3,318,158 -76,967  
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 210524 7009.50 7056.50 7004.50 7045.50 +37.00 94,861 592,518 -6,425  
Sep21 210524 6944.00 6979.00 6944.00 6970.50 +37.00 5 8,433 +3  
Dec21 210524 6940.50 6940.50 6940.50 6940.50 +37.00 0 17 +0  
Total Volume and Open Interest 94,866 600,972 -6,422  
SPI 200(SFE) Weekly Monthly
Jun21 210524 7029.0 7063.0 7015.0 7046.0 +15.0 63,311 257,284 +5,096  
Sep21 210524 6945.0 6954.0 6945.0 6954.0 +15.0 5 213 +5  
Dec21 210524 6926.0 6926.0 6926.0 6926.0 +15.0 0 145 +0  
Total Volume and Open Interest 63,368 259,453 +5,113  
FTSE MIB(ISE)
Jun21 210524 24855.00 24960.00 24780.00 24888.00 +133.00 17,221 97,593 +769  
Sep21 210524 24730.00 24795.00 24630.00 24728.00 +133.00 53 1,190 +19  
Dec21 210524 24453.00 24453.00 24453.00 24453.00 +135.00 2 42 +1  
Total Volume and Open Interest 17,276 98,826 +789  
KOSPI 200(KFE)
Jun21 210524 421.30 422.80 419.15 419.65 -1.95 244,524 232,458 -3,056  
Sep21 210524 420.75 422.25 418.75 419.25 -1.90 491 5,731 -1  
Dec21 210524 419.95 419.95 419.95 419.95 -4.15 0 27,206 +0  
Total Volume and Open Interest 245,015 278,397 -2,820  
GSCI(CME) Weekly Monthly
Jun21 210524 509.25 515.00 508.00 513.95 +7.35 21 4,362 -19  
Jul21 210524 523.10 523.10 523.10 523.10 +7.35        
Aug21 210524 522.45 522.45 522.45 522.45 +6.05        
Total Volume and Open Interest 21 4,362 -19  
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!!!