Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210525 1523.75 1538.25 1499.00 1511.75 -11.00 87,016 303,742 +1,711 Hover/Click
Aug21 210525 1471.25 1487.25 1449.50 1460.50 -10.50 10,391 39,787 -8 Hover/Click
Sep21 210525 1393.75 1408.75 1373.00 1382.25 -13.25 3,792 27,484 -189 Hover/Click
Nov21 210525 1361.50 1371.75 1338.50 1347.25 -15.00 36,009 283,513 +1,600 Hover/Click
Jan22 210525 1361.75 1372.50 1339.50 1348.25 -14.50 7,449 40,465 +873 Hover/Click
Mar22 210525 1337.50 1348.00 1318.25 1327.25 -12.00 4,645 63,829 +525 Hover/Click
May22 210525 1335.50 1343.00 1315.25 1324.25 -10.25 2,450 23,330 -56 Hover/Click
Jul22 210525 1338.00 1343.75 1317.00 1326.00 -9.50 1,914 13,910 +188 Hover/Click
Aug22 210525 1319.75 1319.75 1298.50 1305.75 -6.75 60 510 +15 Hover/Click
Sep22 210525 1268.75 1269.00 1250.25 1255.00 -6.25 22 917 +10 Hover/Click
Nov22 210525 1226.50 1233.50 1211.50 1220.00 -6.50 459 10,302 -37 Hover/Click
Jan23 210525 1228.50 1228.50 1215.00 1223.25 -6.00 0 145 +0 Hover/Click
Mar23 210525 1215.00 1215.00 1215.00 1215.00 -6.00 0 94 +0 Hover/Click
May23 210525 1215.50 1215.50 1215.50 1215.50 -6.00       Hover/Click
Total Volume and Open Interest 154,209 808,400 +4,631  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210525 401.00 403.20 385.30 386.30 -13.90 44,352 155,478 -1,096 Hover/Click
Aug21 210525 399.40 401.80 385.50 386.40 -12.90 8,862 39,090 -127 Hover/Click
Sep21 210525 397.50 399.20 384.30 385.50 -12.00 6,511 29,470 +254 Hover/Click
Oct21 210525 393.10 395.00 381.50 382.80 -11.10 3,487 26,819 -225 Hover/Click
Dec21 210525 394.20 396.00 382.60 383.80 -10.70 15,109 91,937 +2,097 Hover/Click
Jan22 210525 391.40 393.00 381.00 382.30 -10.00 2,212 14,214 +360 Hover/Click
Mar22 210525 383.20 385.20 374.60 376.10 -8.20 1,626 19,698 -111 Hover/Click
May22 210525 379.90 381.60 372.90 374.40 -7.00 891 12,445 +182 Hover/Click
Jul22 210525 380.30 382.40 374.00 375.50 -6.60 404 5,723 +61 Hover/Click
Aug22 210525 377.20 377.20 369.00 370.00 -6.90 90 1,383 -1 Hover/Click
Total Volume and Open Interest 83,617 402,117 +1,440  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210525 65.34 67.26 65.30 66.69 +1.56 39,444 154,851 -150 Hover/Click
Aug21 210525 61.54 63.24 61.44 62.54 +1.25 10,266 48,468 +833 Hover/Click
Sep21 210525 59.82 61.32 59.62 60.61 +0.99 7,140 46,103 +246 Hover/Click
Oct21 210525 58.48 59.95 58.25 59.26 +0.87 5,414 40,483 -3 Hover/Click
Dec21 210525 57.79 59.09 57.38 58.36 +0.78 21,136 125,947 +2,239 Hover/Click
Jan22 210525 56.66 58.03 56.41 57.30 +0.71 6,037 23,256 +152 Hover/Click
Mar22 210525 55.39 56.71 55.15 56.01 +0.66 3,741 20,198 +1,200 Hover/Click
May22 210525 54.89 55.91 54.53 55.26 +0.63 1,246 17,630 -75 Hover/Click
Jul22 210525 54.21 55.31 54.07 54.81 +0.64 1,570 11,517 +189 Hover/Click
Aug22 210525 54.67 54.69 53.52 54.14 +0.61 104 909 +24 Hover/Click
Total Volume and Open Interest 96,237 500,878 +4,680  
Canola(WCE) Weekly Monthly
Jul21 210525 878.6 913.2 862.0 878.0 -5.2 2,822 24,738 -195 Hover/Click
Nov21 210525 700.9 710.8 692.5 697.3 -9.5 10,916 117,365 +1,743 Hover/Click
Jan22 210525 694.7 705.8 688.5 693.5 -9.4 4,129 30,684 -152 Hover/Click
Mar22 210525 679.9 686.5 677.7 683.2 -8.9 1,103 7,710 +348 Hover/Click
May22 210525 670.0 675.0 670.0 672.8 -8.8 57 2,018 +10 Hover/Click
Total Volume and Open Interest 19,049 183,623 +1,771  
Corn(CBOT) Weekly Monthly
Jul21 210525 660.00 661.75 617.25 620.25 -37.00 109,618 629,918 -7,577 Hover/Click
Sep21 210525 570.00 571.75 538.25 541.25 -27.25 27,958 294,457 +3,928 Hover/Click
Dec21 210525 540.75 543.25 513.75 515.75 -24.50 64,732 531,115 +2,349 Hover/Click
Mar22 210525 547.00 549.50 520.50 522.25 -24.25 11,720 110,664 +1,557 Hover/Click
May22 210525 549.50 551.75 523.50 525.25 -24.25 5,392 33,436 +260 Hover/Click
Jul22 210525 550.00 551.00 523.25 525.25 -23.00 2,336 54,198 +623 Hover/Click
Sep22 210525 493.25 493.25 480.50 482.50 -10.75 305 9,862 +75 Hover/Click
Dec22 210525 478.00 480.00 468.25 470.50 -8.25 1,480 44,630 +375 Hover/Click
Mar23 210525 486.50 487.00 476.25 477.25 -8.25 10 1,798 +0 Hover/Click
May23 210525 485.00 485.00 478.50 478.50 -8.50 0 98 +0 Hover/Click
Total Volume and Open Interest 223,642 1,713,842 +1,623  
Wheat(CBOT) Weekly Monthly
Jul21 210525 663.25 667.50 646.75 656.50 -5.75 57,455 213,489 +241 Hover/Click
Sep21 210525 667.75 670.50 650.75 660.00 -5.75 21,247 88,888 +3,260 Hover/Click
Dec21 210525 672.50 675.50 656.50 666.00 -4.75 17,746 68,820 -3,075 Hover/Click
Mar22 210525 676.75 681.00 662.75 672.00 -4.25 4,532 24,061 +697 Hover/Click
May22 210525 676.25 677.50 661.00 670.00 -3.25 792 4,609 -7 Hover/Click
Jul22 210525 657.00 657.00 642.50 651.25 -2.75 1,021 8,449 -97 Hover/Click
Total Volume and Open Interest 103,234 412,481 +921  
Wheat(KCBT) Weekly Monthly
Jul21 210525 617.50 620.00 597.00 604.50 -10.75 25,843 116,496 -1,621 Hover/Click
Sep21 210525 625.00 627.00 604.50 611.50 -11.25 15,073 48,272 +1,989 Hover/Click
Dec21 210525 636.00 636.50 614.50 621.25 -11.00 7,043 49,724 +17 Hover/Click
Mar22 210525 643.50 644.00 623.50 630.25 -10.25 1,744 7,985 +124 Hover/Click
May22 210525 646.25 649.25 630.00 636.25 -10.00 483 1,864 +37 Hover/Click
Jul22 210525 639.00 641.25 620.00 630.75 -8.50 334 2,260 -16 Hover/Click
Sep22 210525 627.00 634.25 621.25 634.25 -8.00 8 186 +3 Hover/Click
Total Volume and Open Interest 50,547 227,250 +543  
Wheat(MGE) Weekly Monthly
Jul21 210525 685.25 696.50 675.00 682.75 -2.00 4,410 32,738 -8 Hover/Click
Sep21 210525 692.25 703.50 681.25 689.50 -2.00 2,981 25,025 -112 Hover/Click
Dec21 210525 698.75 709.50 688.75 696.75 -1.50 1,829 14,366 +506 Hover/Click
Mar22 210525 705.00 715.25 696.00 703.75 -1.50 905 4,287 +318 Hover/Click
May22 210525 713.25 713.25 700.25 708.25 -1.50 366 1,222 -145 Hover/Click
Jul22 210525 714.00 714.00 700.50 709.75 -0.75 54 400 +23 Hover/Click
Total Volume and Open Interest 10,549 78,419 +586  
Oats(CBOT) Weekly Monthly
Jul21 210525 362.50 364.25 355.00 360.75 +3.50 191 3,073 -87 Hover/Click
Sep21 210525 358.50 361.50 358.50 361.50 +6.50 1 56 +1 Hover/Click
Dec21 210525 361.75 362.00 355.00 360.25 +5.25 36 1,025 +19 Hover/Click
Mar22 210525 363.00 365.25 363.00 365.25 +5.00 2 79 +2 Hover/Click
Total Volume and Open Interest 230 4,235 -65  
Rough Rice(CBOT) Weekly Monthly
Jul21 210525 13.15 13.26 13.14 13.20 +0.05 504 6,613 -287 Hover/Click
Sep21 210525 13.39 13.51 13.39 13.44 +0.04 87 2,357 +74 Hover/Click
Nov21 210525 13.56 13.56 13.56 13.56 +0.02 2 85 -2 Hover/Click
Jan22 210525 13.74 13.74 13.74 13.74 +0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 593 9,058 -215  
Live Cattle(CME) Weekly Monthly
Jun21 210525 117.100 117.750 116.430 116.730 -0.020 8,732 40,732 -2,985 Hover/Click
Aug21 210525 120.350 121.230 119.680 120.100 unch 17,387 141,815 +1,088 Hover/Click
Oct21 210525 124.400 125.350 124.100 124.535 +0.250 6,344 64,557 +767 Hover/Click
Dec21 210525 128.100 129.100 127.900 128.350 +0.275 3,410 41,273 +52 Hover/Click
Feb22 210525 131.150 131.950 130.785 131.300 +0.315 1,218 18,714 +45 Hover/Click
Apr22 210525 132.735 133.400 132.400 132.800 +0.170 295 7,453 -19 Hover/Click
Total Volume and Open Interest 37,438 317,474 -1,039  
Feeder Cattle(CME) Weekly Monthly
May21 210525 136.500 136.735 136.325 136.630 +0.345 571 1,893 -125 Hover/Click
Aug21 210525 154.330 156.950 153.650 156.685 +2.555 4,343 25,727 -248 Hover/Click
Sep21 210525 155.630 158.200 155.035 157.935 +2.535 1,273 6,013 +82 Hover/Click
Oct21 210525 155.935 159.000 155.935 158.800 +2.470 883 4,448 +48 Hover/Click
Nov21 210525 156.985 159.400 156.600 159.200 +2.350 443 3,101 -8 Hover/Click
Jan22 210525 154.600 157.200 154.600 157.130 +2.550 199 1,675 +3 Hover/Click
Mar22 210525 154.700 156.250 154.550 155.685 +1.785 33 251 +4 Hover/Click
Total Volume and Open Interest 7,752 43,165 -239  
Lean Hogs(CME) Weekly Monthly
Jun21 210525 114.230 115.550 113.650 115.250 +1.900 14,163 37,216 -2,766 Hover/Click
Jul21 210525 115.980 117.980 115.850 117.500 +2.170 16,852 78,180 +2,236 Hover/Click
Aug21 210525 111.900 114.150 111.800 113.650 +2.100 14,787 60,953 +3,006 Hover/Click
Oct21 210525 92.450 93.500 92.250 93.380 +1.000 5,262 50,888 +771 Hover/Click
Dec21 210525 83.930 84.300 83.600 84.200 +0.270 3,452 41,649 +146 Hover/Click
Feb22 210525 84.980 85.130 84.500 84.980 +0.100 1,433 13,274 +256 Hover/Click
Apr22 210525 86.200 86.200 85.600 85.950 +0.020 679 7,007 +276 Hover/Click
May22 210525 88.300 88.300 88.300 88.300 +0.020 20 286 +10  
Total Volume and Open Interest 56,765 294,607 +3,974  
Class III Milk(CME) Weekly Monthly
May21 210525 18.96 18.96 18.94 18.96 +0.01 6 4,481 -4 Hover/Click
Jun21 210525 17.63 17.74 17.51 17.71 +0.16 239 4,812 +67 Hover/Click
Jul21 210525 18.06 18.29 18.06 18.21 +0.05 123 3,235 +17 Hover/Click
Aug21 210525 18.52 18.64 18.52 18.63 +0.04 77 2,597 +23 Hover/Click
Sep21 210525 18.99 19.05 18.87 19.00 +0.08 16 2,597 +5 Hover/Click
Oct21 210525 19.10 19.16 19.03 19.15 +0.05 27 2,062 +12 Hover/Click
Nov21 210525 18.90 19.00 18.90 18.95 +0.08 27 1,912 +24 Hover/Click
Dec21 210525 18.71 18.71 18.62 18.66 +0.10 12 1,556 +9 Hover/Click
Jan22 210525 18.07 18.17 18.07 18.17 +0.05 10 752 +8 Hover/Click
Feb22 210525 17.91 17.99 17.90 17.99 +0.05 10 553 +10 Hover/Click
Mar22 210525 17.95 17.95 17.95 17.95 -0.02 11 530 +11 Hover/Click
Apr22 210525 17.82 17.83 17.82 17.82 -0.05 4 317 +2 Hover/Click
May22 210525 17.80 17.80 17.80 17.80 unch 4 342 +2 Hover/Click
Total Volume and Open Interest 574 26,328 +192  
Cocoa(ICE) Weekly Monthly
Jul21 210525 2389 2409 2371 2380 -9 12,890 64,036 -931 Hover/Click
Sep21 210525 2441 2453 2421 2427 -10 8,422 63,627 +1,999 Hover/Click
Dec21 210525 2478 2487 2457 2462 -10 2,955 39,643 +26 Hover/Click
Mar22 210525 2478 2487 2460 2463 -9 1,077 18,961 +259 Hover/Click
May22 210525 2472 2485 2457 2462 -8 304 4,460 +38 Hover/Click
Jul22 210525 2465 2486 2457 2462 -8 237 2,353 -2 Hover/Click
Sep22 210525 2464 2478 2457 2461 -9 564 4,893 -478 Hover/Click
Total Volume and Open Interest 27,050 202,898 +1,203  
Coffee "C"(ICE) Weekly Monthly
Jul21 210525 150.50 152.00 148.90 150.50 +1.50 11,426 103,635 +4 Hover/Click
Sep21 210525 152.25 154.00 150.90 152.45 +1.45 4,342 73,222 +1,151 Hover/Click
Dec21 210525 155.25 156.65 153.70 155.20 +1.50 3,719 48,885 -26 Hover/Click
Mar22 210525 157.50 158.95 156.05 157.55 +1.50 2,610 32,586 +221 Hover/Click
May22 210525 158.80 159.85 157.15 158.60 +1.55 962 9,111 +51 Hover/Click
Jul22 210525 159.70 160.55 157.90 159.25 +1.55 343 4,677 +109 Hover/Click
Total Volume and Open Interest 23,575 291,104 +1,524  
Orange Juice(ICE) Weekly Monthly
Jul21 210525 117.05 117.30 114.60 116.50 -0.55 502 10,526 -176 Hover/Click
Sep21 210525 119.25 120.10 117.60 119.45 -0.55 46 1,432 +7 Hover/Click
Nov21 210525 122.20 122.40 121.35 122.40 -0.55 38 901 +4 Hover/Click
Jan22 210525 124.10 125.30 124.10 125.30 -0.55 0 197 +0 Hover/Click
Mar22 210525 128.20 128.20 128.20 128.20 -0.55 0 4 +0 Hover/Click
May22 210525 130.10 130.10 130.10 130.10 -0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 586 13,062 -165  
Sugar #11(ICE) Weekly Monthly
Jul21 210525 16.88 17.27 16.86 17.04 +0.21 51,840 396,413 -3,270 Hover/Click
Oct21 210525 17.03 17.41 17.01 17.18 +0.20 27,843 249,198 +3,230 Hover/Click
Mar22 210525 17.09 17.45 17.07 17.24 +0.20 11,981 130,559 -565 Hover/Click
May22 210525 16.22 16.55 16.22 16.34 +0.18 2,646 73,673 -26 Hover/Click
Jul22 210525 15.67 15.96 15.66 15.76 +0.14 1,462 73,591 -73 Hover/Click
Oct22 210525 15.40 15.69 15.36 15.47 +0.11 1,493 51,935 -395 Hover/Click
Mar23 210525 15.68 15.75 15.52 15.60 +0.12 265 21,297 +54 Hover/Click
May23 210525 14.95 14.98 14.83 14.90 +0.14 89 9,403 -15 Hover/Click
Total Volume and Open Interest 97,740 1,028,871 -1,049  
London Cocoa(LCE) Weekly Monthly
Jul21 210525 1630 1641 1621 1624 -6 4,945 41,539 +343 Hover/Click
Sep21 210525 1642 1650 1635 1635 -9 5,097 50,451 +45 Hover/Click
Dec21 210525 1680 1686 1670 1672 -9 4,548 50,565 -296 Hover/Click
Mar22 210525 1675 1679 1666 1667 -9 4,133 34,721 +160 Hover/Click
May22 210525 1668 1669 1660 1661 -9 2,709 14,975 +1,463 Hover/Click
Jul22 210525 1668 1671 1662 1662 -8 1,052 7,272 +468 Hover/Click
Sep22 210525 1666 1669 1661 1661 -7 321 4,815 +212 Hover/Click
Total Volume and Open Interest 23,104 207,775 +2,244  
London Sugar(LCE) Weekly Monthly
Aug21 210525 453.20 459.90 452.00 455.90 +6.50 3,071 44,496 -476 Hover/Click
Oct21 210525 455.50 460.90 453.90 456.80 +5.60 741 15,454 -161 Hover/Click
Dec21 210525 457.30 462.20 455.40 457.90 +4.90 276 7,809 +34 Hover/Click
Mar22 210525 459.10 464.80 458.00 460.30 +4.70 226 6,257 +123 Hover/Click
May22 210525 451.40 453.90 449.00 451.10 +5.00 6 4,037 +1 Hover/Click
Total Volume and Open Interest 4,322 80,886 -478  
Cotton(ICE) Weekly Monthly
Jul21 210525 82.60 83.53 82.40 82.71 -0.11 15,495 79,484 -2,602 Hover/Click
Oct21 210525 83.83 84.54 83.67 83.67 -0.08 2 89 +0 Hover/Click
Dec21 210525 83.29 83.82 82.79 83.09 -0.20 11,098 105,373 +2,665 Hover/Click
Mar22 210525 83.25 83.57 82.69 83.02 -0.10 1,690 17,558 -122 Hover/Click
May22 210525 83.20 83.44 82.62 83.04 -0.03 557 2,806 +166 Hover/Click
Jul22 210525 82.95 83.11 82.30 82.88 +0.06 280 6,565 +35 Hover/Click
Total Volume and Open Interest 29,505 221,693 +420  
Lumber(CME) Weekly Monthly
Jul21 210525 1421.3 1442.0 1397.0 1397.0 -42.0 248 1,362 +34  
Sep21 210525 1289.7 1291.5 1262.2 1262.2 -42.0 52 455 -2  
Nov21 210525 1134.0 1135.0 1108.0 1108.0 -42.0 22 299 -5  
Jan22 210525 1041.3 1041.3 1041.3 1041.3 -42.0 11 56 +2  
Mar22 210525 1001.2 1001.2 1001.2 1001.2 -42.0 0 7 +0  
May22 210525 901.3 901.3 901.3 901.3 -42.0 2 3 +2  
Jul22 210525 901.3 901.3 901.3 901.3 -42.0        
Total Volume and Open Interest 335 2,182 +31  
Crude Oil(NYM) Weekly Monthly
Jul21 210525 66.02 66.51 65.41 66.07 +0.02 530,831 485,249 -13,553 Hover/Click
Aug21 210525 65.76 66.18 65.14 65.79 +0.01 187,393 309,341 +13,779 Hover/Click
Sep21 210525 65.22 65.65 64.70 65.32 unch 114,210 197,881 -8,573 Hover/Click
Oct21 210525 64.79 65.07 64.18 64.78 -0.01 38,658 158,225 -1,154 Hover/Click
Nov21 210525 64.16 64.48 63.67 64.25 unch 24,468 107,094 +5,067 Hover/Click
Dec21 210525 63.73 63.94 63.13 63.72 -0.01 81,850 329,438 +2,556 Hover/Click
Jan22 210525 63.20 63.40 62.75 63.22 -0.01 6,227 56,068 -3 Hover/Click
Feb22 210525 62.70 62.90 62.32 62.74 -0.01 3,452 45,311 +238 Hover/Click
Mar22 210525 62.27 62.46 61.91 62.29 -0.01 9,413 53,732 -495 Hover/Click
Apr22 210525 61.90 62.06 61.44 61.88 -0.01 1,588 40,201 -30 Hover/Click
May22 210525 61.51 61.68 61.00 61.51 unch 1,796 33,961 +386 Hover/Click
Jun22 210525 61.16 61.35 60.67 61.16 unch 20,946 140,996 +2,183 Hover/Click
Jul22 210525 60.78 60.78 60.78 60.78 unch 697 21,625 -5 Hover/Click
Aug22 210525 60.42 60.42 60.42 60.42 unch 265 18,613 -80 Hover/Click
Sep22 210525 60.09 60.09 60.09 60.09 -0.01 2,050 30,991 -392 Hover/Click
Oct22 210525 59.77 59.77 59.77 59.77 -0.02 230 14,831 +51 Hover/Click
Total Volume and Open Interest 1,060,954 2,419,431 +2,371  
e-miNY Crude Oil(NYM)
Jul21 210525 66.000 66.500 65.400 66.075 +0.025 20,595 1,967 -839  
Aug21 210525 65.675 66.175 65.150 65.800 +0.025 1,018 248 +0  
Sep21 210525 65.400 65.625 64.725 65.325 unch 100 116 +1  
Oct21 210525 64.600 65.050 64.375 64.775 -0.025 10 87 +3  
Nov21 210525 64.250 64.250 64.250 64.250 unch 3 63 +0  
Dec21 210525 63.750 63.925 63.150 63.725 unch 51 334 -7  
Jan22 210525 63.150 63.400 63.100 63.225 unch 8 46 -2  
Feb22 210525 62.800 62.800 62.400 62.750 unch 5 12 -2  
Mar22 210525 62.300 62.300 62.300 62.300 unch 0 18 +0  
Apr22 210525 61.650 61.975 61.650 61.875 -0.025 2 8 +1  
Total Volume and Open Interest 21,820 3,074 -858  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210525 204.49 205.25 202.48 203.54 -0.66 27,025 43,922 -8,511 Hover/Click
Jul21 210525 204.40 205.22 202.39 203.39 -0.73 56,073 126,360 +3,025 Hover/Click
Aug21 210525 204.32 205.27 202.55 203.51 -0.70 17,749 39,240 +375 Hover/Click
Sep21 210525 205.39 205.39 202.79 203.73 -0.68 11,836 40,901 +804 Hover/Click
Oct21 210525 203.24 204.01 202.86 203.84 -0.66 3,207 21,227 +368 Hover/Click
Nov21 210525 205.12 205.12 202.90 203.88 -0.65 3,217 17,387 +86 Hover/Click
Dec21 210525 204.75 205.07 202.83 203.81 -0.63 13,667 64,932 +1,405 Hover/Click
Jan22 210525 203.42 204.05 203.10 203.74 -0.60 1,324 18,443 +96 Hover/Click
Feb22 210525 202.95 203.50 202.64 203.26 -0.57 1,027 5,297 +251 Hover/Click
Mar22 210525 202.15 202.70 201.75 202.36 -0.54 1,274 7,508 +176 Hover/Click
Apr22 210525 200.87 201.43 200.50 201.08 -0.51 457 2,890 +58 Hover/Click
May22 210525 200.19 200.59 199.65 200.33 -0.49 375 2,105 +83 Hover/Click
Jun22 210525 199.40 201.11 199.00 199.80 -0.47 3,164 15,236 +439 Hover/Click
Jul22 210525 199.45 199.72 199.33 199.72 -0.43 87 1,513 +52 Hover/Click
Total Volume and Open Interest 141,226 431,681 -1,013  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210525 211.55 212.77 209.93 211.73 -0.04 53,132 42,016 -16,973 Hover/Click
Jul21 210525 212.01 213.49 210.55 212.29 +0.12 96,066 143,817 -5,814 Hover/Click
Aug21 210525 211.80 212.69 209.88 211.54 +0.16 41,455 48,959 +1,570 Hover/Click
Sep21 210525 210.09 210.65 207.85 209.48 +0.30 30,298 40,858 +258 Hover/Click
Oct21 210525 197.45 198.05 196.00 197.37 +0.39 9,579 25,148 -1,139 Hover/Click
Nov21 210525 192.89 193.80 192.43 193.72 +0.37 3,923 16,252 +600 Hover/Click
Dec21 210525 191.96 192.00 189.38 190.83 +0.27 8,471 39,313 -230 Hover/Click
Jan22 210525 191.00 191.00 188.88 189.81 +0.25 1,903 5,770 -198 Hover/Click
Feb22 210525 189.26 190.03 189.25 190.03 +0.25 1,470 2,925 +385 Hover/Click
Mar22 210525 189.89 191.23 189.89 191.23 +0.28 2,196 5,813 +244 Hover/Click
Total Volume and Open Interest 250,774 380,715 -20,967  
e-miNY RBOB Gasoline(NYM)
Jun21 210525 211.73 211.73 211.73 211.73 -0.04 0 3 +0  
Jul21 210525 212.29 212.29 212.29 212.29 +0.12        
Aug21 210525 211.54 211.54 211.54 211.54 +0.16        
Sep21 210525 209.48 209.48 209.48 209.48 +0.30        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210525 2.886 2.940 2.873 2.913 +0.027 58,274 23,844 -14,634 Hover/Click
Jul21 210525 2.956 3.003 2.951 2.974 +0.014 80,372 293,980 +3,925 Hover/Click
Aug21 210525 2.977 3.019 2.970 2.993 +0.014 24,175 80,821 +4,019 Hover/Click
Sep21 210525 2.971 3.014 2.965 2.990 +0.015 25,083 127,786 +5,363 Hover/Click
Oct21 210525 2.991 3.032 2.985 3.009 +0.014 25,424 134,840 +2,368 Hover/Click
Nov21 210525 3.065 3.103 3.060 3.081 +0.013 11,608 76,398 +2,052 Hover/Click
Dec21 210525 3.189 3.226 3.188 3.207 +0.012 6,388 50,096 +394 Hover/Click
Jan22 210525 3.274 3.304 3.270 3.287 +0.010 14,144 81,055 -2,571 Hover/Click
Feb22 210525 3.205 3.233 3.200 3.217 +0.009 4,506 29,898 +329 Hover/Click
Mar22 210525 3.013 3.039 3.009 3.025 +0.008 8,062 57,899 +529 Hover/Click
Apr22 210525 2.617 2.636 2.616 2.631 +0.009 7,341 55,332 +631 Hover/Click
May22 210525 2.567 2.584 2.567 2.581 +0.011 3,715 37,802 +633 Hover/Click
Jun22 210525 2.610 2.616 2.601 2.614 +0.010 1,189 20,896 +15 Hover/Click
Jul22 210525 2.650 2.655 2.643 2.651 +0.009 541 11,398 -31 Hover/Click
Aug22 210525 2.655 2.660 2.648 2.657 +0.010 555 10,235 +8 Hover/Click
Sep22 210525 2.644 2.644 2.633 2.642 +0.011 624 11,063 +40 Hover/Click
Total Volume and Open Interest 276,740 1,195,159 +4,306  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210525 68.47 68.90 67.83 68.65 +0.19 257,641 242,324 -24,722 Hover/Click
Aug21 210525 68.48 68.78 67.75 68.49 +0.12 267,859 491,277 +7,168 Hover/Click
Sep21 210525 68.03 68.39 67.40 68.08 +0.07 150,867 284,456 +1,999 Hover/Click
Oct21 210525 67.60 67.94 66.98 67.61 +0.02 57,678 147,731 +3,568 Hover/Click
Nov21 210525 67.20 67.49 66.57 67.17 unch 30,616 109,960 -2,727 Hover/Click
Dec21 210525 66.76 67.04 66.15 66.73 -0.01 135,293 275,446 +1,397 Hover/Click
Jan22 210525 66.35 66.64 65.81 66.33 -0.02 8,556 71,680 +232 Hover/Click
Feb22 210525 66.06 66.25 65.43 65.95 -0.02 6,313 55,794 +1,133 Hover/Click
Mar22 210525 65.80 65.93 65.11 65.61 -0.03 18,152 80,243 +725 Hover/Click
Apr22 210525 65.30 65.30 65.30 65.30 -0.03 1,210 31,794 +79 Hover/Click
May22 210525 65.01 65.01 65.01 65.01 -0.03 2,076 33,282 +184 Hover/Click
Jun22 210525 64.72 65.00 64.27 64.72 -0.03 27,260 128,932 +1,324 Hover/Click
Jul22 210525 64.46 64.46 64.46 64.46 -0.03 1,158 31,861 -41 Hover/Click
Aug22 210525 64.20 64.20 64.20 64.20 -0.03 1,188 25,924 -433 Hover/Click
Total Volume and Open Interest 1,012,464 2,496,789 -7,745  
Gas Oil(ICE) Weekly Monthly
Jun21 210525 561.00 563.00 555.50 558.50 +1.75 57,684 181,576 -7,670 Hover/Click
Jul21 210525 562.50 564.50 556.75 560.00 +1.75 50,400 176,994 +8,166 Hover/Click
Aug21 210525 564.00 565.50 558.00 561.25 +2.00 23,806 88,170 +699 Hover/Click
Sep21 210525 564.25 566.25 558.75 562.25 +2.00 13,031 82,580 +1,448 Hover/Click
Oct21 210525 565.00 566.75 559.75 563.00 +2.00 8,053 100,826 +412 Hover/Click
Nov21 210525 565.00 565.25 558.75 561.75 +2.00 5,954 54,667 +906 Hover/Click
Dec21 210525 560.75 562.75 555.75 559.00 +2.00 27,189 163,819 +3,689 Hover/Click
Jan22 210525 561.75 561.75 555.50 558.50 +2.25 2,390 33,969 +616 Hover/Click
Feb22 210525 561.00 561.00 554.75 557.75 +2.00 2,161 13,383 +492 Hover/Click
Mar22 210525 559.25 560.00 553.50 556.50 +2.00 2,081 19,639 +163 Hover/Click
Total Volume and Open Interest 202,147 1,053,923 +9,610  
Ethanol(CBOT)
Jun21 210525 2.350 2.350 2.350 2.350 unch 0 21 +0  
Jul21 210525 2.350 2.350 2.350 2.350 unch        
Aug21 210525 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210525 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210525 2.257 2.257 2.257 2.257 unch        
Nov21 210525 2.257 2.257 2.257 2.257 unch        
Dec21 210525 2.257 2.257 2.257 2.257 unch        
Jan22 210525 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210525 66.02 66.50 65.41 66.07 +0.02 49,274 62,569 +1,779 Hover/Click
Aug21 210525 65.76 66.16 65.15 65.79 +0.01 64,324 51,853 -1,378 Hover/Click
Sep21 210525 65.32 65.61 64.70 65.32 unch 62,261 41,927 -765 Hover/Click
Oct21 210525 64.70 65.01 64.19 64.78 -0.01 38,132 21,363 -609 Hover/Click
Nov21 210525 64.07 64.42 63.66 64.25 unch 13,237 14,814 -246 Hover/Click
Dec21 210525 63.60 63.94 63.16 63.72 -0.01 18,198 108,731 +481 Hover/Click
Jan22 210525 62.98 63.28 62.87 63.22 -0.01 1,060 12,685 -5 Hover/Click
Feb22 210525 62.77 62.92 62.30 62.74 -0.01 465 7,267 -2 Hover/Click
Mar22 210525 62.39 62.45 61.97 62.29 -0.01 1,490 14,578 +144 Hover/Click
Apr22 210525 61.60 61.88 61.60 61.88 -0.01 340 4,723 +68 Hover/Click
May22 210525 61.51 61.51 61.51 61.51 unch 243 4,153 +61 Hover/Click
Jun22 210525 61.19 61.27 61.16 61.16 unch 3,196 38,514 +432 Hover/Click
Jul22 210525 60.78 60.78 60.78 60.78 unch 29 2,142 -2 Hover/Click
Aug22 210525 60.42 60.42 60.42 60.42 unch 2 3,098 +0 Hover/Click
Sep22 210525 60.09 60.09 60.09 60.09 -0.01 368 6,576 +0 Hover/Click
Oct22 210525 59.77 59.77 59.77 59.77 -0.02 47 3,663 +30 Hover/Click
Total Volume and Open Interest 260,173 530,128 +2,116  
US Dollar Index(ICE) Weekly Monthly
Jun21 210525 89.835 89.855 89.515 89.628 -0.210 24,866 38,669 -223 Hover/Click
Sep21 210525 89.800 89.835 89.545 89.632 -0.220 306 2,482 +23 Hover/Click
Dec21 210525 89.820 89.820 89.550 89.613 -0.210 40 357 +22 Hover/Click
Total Volume and Open Interest 25,212 41,511 -178  
Australian Dollar(CME) Weekly Monthly
Jun21 210525 77.54 77.77 77.34 77.56 +0.01 78,659 135,793 +129 Hover/Click
Sep21 210525 77.57 77.79 77.37 77.59 +0.01 275 1,211 -21 Hover/Click
Dec21 210525 77.80 77.81 77.40 77.61 +0.01 27 139 +27 Hover/Click
Total Volume and Open Interest 78,982 137,315 +149  
British Pound(CME) Weekly Monthly
Jun21 210525 141.55 142.12 141.15 141.49 -0.09 86,860 167,838 +722 Hover/Click
Sep21 210525 141.60 142.12 141.17 141.51 -0.09 130 1,402 +19 Hover/Click
Dec21 210525 141.52 142.13 141.24 141.52 -0.09 27 2,018 +1 Hover/Click
Total Volume and Open Interest 87,137 171,888 +827  
Canadian Dollar(CME) Weekly Monthly
Jun21 210525 83.01 83.13 82.80 82.92 -0.09 70,998 202,012 +5,083 Hover/Click
Sep21 210525 83.02 83.13 82.80 82.92 -0.09 197 5,501 +7 Hover/Click
Dec21 210525 82.99 83.11 82.79 82.91 -0.09 113 3,132 +100 Hover/Click
Mar22 210525 82.92 83.10 82.87 82.92 -0.09 0 272 +0 Hover/Click
Total Volume and Open Interest 71,369 211,473 +5,220  
Japanese Yen(CME) Weekly Monthly
Jun21 210525 91.95 92.13 91.69 92.00 +0.06 77,018 151,476 -2,128 Hover/Click
Sep21 210525 92.00 92.20 91.77 92.07 +0.06 134 1,417 -8 Hover/Click
Dec21 210525 91.96 92.26 91.84 92.14 +0.05 0 193 +0 Hover/Click
Total Volume and Open Interest 77,161 154,160 -2,136  
Swiss Franc(CME) Weekly Monthly
Jun21 210525 111.54 112.03 111.48 111.77 +0.21 22,633 42,781 -2,613 Hover/Click
Sep21 210525 111.81 112.28 111.76 112.03 +0.21 46 343 +3 Hover/Click
Dec21 210525 112.30 112.53 112.04 112.30 +0.21 1 42 -1 Hover/Click
Total Volume and Open Interest 22,680 43,179 -2,611  
EuroFX(CME) Weekly Monthly
Jun21 210525 122.20 122.71 122.17 122.61 +0.43 163,653 703,790 -7,600 Hover/Click
Sep21 210525 122.41 122.93 122.37 122.83 +0.43 966 11,124 +328 Hover/Click
Dec21 210525 122.76 123.14 122.61 123.05 +0.43 253 2,441 +26 Hover/Click
Total Volume and Open Interest 165,318 720,270 -7,230  
Mexican Peso(CME) Weekly Monthly
Jun21 210525 502.38 503.63 500.63 501.00 -1.13 40,568 142,691 -1,316 Hover/Click
Sep21 210525 497.13 498.50 495.50 495.88 -1.13 111 1,810 -106 Hover/Click
Total Volume and Open Interest 40,683 144,538 -1,421  
Brazilian Real(CME) Weekly Monthly
Jun21 210525 188.35 188.75 187.00 187.45 -0.45 6,133 45,966 -419 Hover/Click
Jul21 210525 188.05 188.25 186.50 187.00 -0.40 661 1,569 +501  
Aug21 210525 186.45 187.40 186.45 186.45 -0.40 16 54 +16  
Sep21 210525 185.75 186.85 185.70 185.70 -0.45 108 105 +73 Hover/Click
Total Volume and Open Interest 6,918 47,694 +171  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210525 157~240 158~240 157~210 158~190 +0~290 404,213 1,087,294 -83,054 Hover/Click
Sep21 210525 156~050 157~050 156~030 157~010 +0~290 167,163 172,742 +110,217 Hover/Click
Dec21 210525 155~220 155~220 155~220 155~220 +0~180 0 2 +0 Hover/Click
Total Volume and Open Interest 571,376 1,260,038 +27,163  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210525 132~200 133~015 132~190 132~310 +0~110 1,695,356 3,849,103 -213,796 Hover/Click
Sep21 210525 131~240 132~050 131~230 132~025 +0~110 592,008 589,493 +278,787 Hover/Click
Dec21 210525 131~000 131~105 131~000 131~105 +0~110 4 22 +0 Hover/Click
Total Volume and Open Interest 2,287,368 4,438,618 +64,991  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210525 124~096 124~152 124~090 124~140 +0~046 865,053 3,266,894 -127,959 Hover/Click
Sep21 210525 123~232 123~292 123~224 123~280 +0~052 362,784 488,158 +158,391 Hover/Click
Dec21 210525 123~180 123~180 123~180 123~180 +0~052       Hover/Click
Total Volume and Open Interest 1,227,837 3,755,052 +30,432  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210525 110~133 110~137 110~131 110~136 +0~004 338,829 2,083,810 -137,804 Hover/Click
Sep21 210525 110~106 110~115 110~104 110~113 +0~007 206,537 229,714 +133,701 Hover/Click
Dec21 210525 110~113 110~113 110~113 110~113 +0~007       Hover/Click
Total Volume and Open Interest 545,366 2,313,524 -4,103  
Eurodollars(CME) Weekly Monthly
Jun21 210525 99.860 99.868 99.860 99.865 +0.002 74,417 1,394,225 -1,102  
Sep21 210525 99.855 99.860 99.850 99.860 +0.005 36,245 835,719 -1,587  
Dec21 210525 99.810 99.815 99.805 99.815 +0.005 49,026 894,855 +2,461  
Mar22 210525 99.825 99.830 99.820 99.830 +0.005 74,820 880,638 +4,951  
Jun22 210525 99.785 99.800 99.780 99.795 +0.010 63,686 860,772 -3,466  
Sep22 210525 99.720 99.740 99.715 99.735 +0.015 80,886 777,009 +13,212  
Dec22 210525 99.610 99.640 99.610 99.635 +0.025 75,609 856,723 -3,474  
Mar23 210525 99.540 99.575 99.540 99.570 +0.030 81,752 1,143,898 -10,923  
Jun23 210525 99.410 99.455 99.405 99.440 +0.035 72,067 996,645 -351  
Sep23 210525 99.185 99.230 99.185 99.220 +0.040 62,011 792,693 -2,641  
Dec23 210525 99.030 99.085 99.025 99.070 +0.045 67,008 832,274 -546  
Mar24 210525 98.875 98.935 98.875 98.920 +0.050 48,323 350,501 +2,364  
Jun24 210525 98.715 98.780 98.715 98.765 +0.055 38,934 367,116 -938  
Sep24 210525 98.560 98.630 98.560 98.610 +0.055 36,182 465,590 +1,409  
Dec24 210525 98.425 98.500 98.425 98.480 +0.055 40,199 396,015 +241  
Mar25 210525 98.335 98.400 98.325 98.380 +0.055 22,837 198,944 -280  
Jun25 210525 98.225 98.295 98.220 98.275 +0.055 20,057 142,028 -1,153  
Sep25 210525 98.135 98.205 98.135 98.190 +0.060 15,364 185,045 +1,360  
Total Volume and Open Interest 1,022,268 12,890,460 +13,647  
Ultra T-Bond(CBOT)
Jun21 210525 186~00 187~25 185~27 187~13 +1~13 218,054 1,028,255 -66,637  
Sep21 210525 184~12 186~06 184~06 185~25 +1~13 105,910 172,480 +74,331  
Dec21 210525 184~25 184~25 184~25 184~25 +1~13        
Total Volume and Open Interest 323,964 1,200,735 +7,694  
Ultra 10-Yr T-Note(CBOT)
Jun21 210525 146~095 146~310 146~070 146~270 +0~195 337,938 1,404,429 -91,064  
Sep21 210525 144~225 145~110 144~195 145~075 +0~195 175,996 236,813 +90,257  
Dec21 210525 145~075 145~075 145~075 145~075 +0~195        
Total Volume and Open Interest 513,934 1,641,242 -807  
30 Day Federal Funds(CBOT)
May21 210525 99.942 99.942 99.940 99.942 +0.002 3,497 188,072 +1,740  
Jun21 210525 99.930 99.935 99.930 99.935 +0.005 18,922 108,663 -4,899  
Jul21 210525 99.920 99.925 99.920 99.925 +0.005 19,956 149,161 -5,469  
Aug21 210525 99.920 99.920 99.915 99.920 +0.005 5,384 70,254 -1,023  
Sep21 210525 99.915 99.920 99.915 99.920 +0.005 2,043 59,615 -745  
Oct21 210525 99.920 99.920 99.915 99.920 +0.005 3,302 63,139 -1,271  
Total Volume and Open Interest 86,198 1,107,660 -3,341  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210525 151.45 151.54 151.44 151.53 +0.06 1,054 13,344 -60 Hover/Click
Sep21 210525 151.39 151.39 151.39 151.39 +0.06 0 1 +0 Hover/Click
Dec21 210525 151.39 151.39 151.39 151.39 +0.06       Hover/Click
Total Volume and Open Interest 1,054 13,345 -60  
Euro-Buxl(EUREX)
Jun21 210525 199.62 201.06 199.44 200.50 +0.84 97,361 332,145 +15,888  
Sep21 210525 198.00 199.22 197.96 198.86 +0.84 29,900 31,439 +20,481  
Dec21 210525 197.50 197.50 197.50 197.50 +0.84        
Total Volume and Open Interest 127,261 363,584 +36,369  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210525 169.37 169.92 169.29 169.69 +0.37 770,576 1,728,633 +57,477 Hover/Click
Sep21 210525 170.84 171.47 170.82 171.22 +0.39 23,380 120,010 +11,263 Hover/Click
Dec21 210525 168.05 168.75 168.05 168.32 +0.37 0 5 +0 Hover/Click
Total Volume and Open Interest 793,956 1,848,648 +68,740  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210525 134.54 134.74 134.52 134.66 +0.14 417,773 1,327,549 +2,004 Hover/Click
Sep21 210525 133.78 133.96 133.78 133.91 +0.14 9,382 49,492 +1,323 Hover/Click
Dec21 210525 134.96 134.96 134.96 134.96 +0.14       Hover/Click
Total Volume and Open Interest 427,155 1,377,041 +3,327  
Euro-Schatz(EUREX)
Jun21 210525 112.04 112.05 112.03 112.04 +0.01 328,543 1,537,935 +25,022  
Sep21 210525 112.14 112.16 112.14 112.15 +0.01 7,986 177,009 +5,166  
Dec21 210525 112.04 112.04 112.04 112.04 +0.01        
Total Volume and Open Interest 336,529 1,714,944 +30,188  
3-Mth Euribor(EUREX)
Jun21 210525 100.540 100.540 100.535 100.535 -0.005 0 1,273 +0  
Sep21 210525 100.535 100.535 100.530 100.530 -0.005 0 1,591 +0  
Dec21 210525 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 210525 128~09 128~12 128~02 128~10 +0~07 335,381 636,654 -41,573 Hover/Click
Sep21 210525 127~10 127~11 127~01 127~09 +0~07 156,414 124,615 +86,851 Hover/Click
Total Volume and Open Interest 492,576 761,737 +45,719  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210525 99.92 99.92 99.92 99.92 unch 7,165 568,613 +2,767  
Sep21 210525 99.92 99.93 99.92 99.93 unch 17,103 559,075 +513  
Dec21 210525 99.89 99.89 99.88 99.89 +0.00 9,319 484,232 +1,093  
Mar22 210525 99.79 99.80 99.79 99.80 +0.01 26,625 537,673 +3,159  
Jun22 210525 99.75 99.76 99.75 99.76 +0.01 34,284 500,835 +8,284  
Sep22 210525 99.71 99.72 99.71 99.72 +0.01 27,711 338,406 +3,863  
Total Volume and Open Interest 357,412 4,857,020 +40,891  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210525 100.535 100.540 100.535 100.535 unch 26,097 382,627 -449  
Sep21 210525 100.530 100.535 100.530 100.530 unch 28,754 354,405 -13  
Dec21 210525 100.525 100.530 100.520 100.525 unch 48,423 421,762 +1,269  
Total Volume and Open Interest 876,332 4,180,698 -1,997  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210525 99.96 99.96 99.95 99.96 unch 2,295 132,431 -289  
Sep21 210525 99.94 99.95 99.94 99.95 unch 459 127,070 -917  
Dec21 210525 99.93 99.93 99.92 99.93 unch 5,121 165,530 -1,198  
Mar22 210525 99.91 99.91 99.90 99.91 unch 2,390 161,575 -1,660  
Jun22 210525 99.87 99.87 99.86 99.87 unch 3,679 133,723 -328  
Sep22 210525 99.80 99.81 99.80 99.81 +0.01 737 76,499 -115  
Dec22 210525 99.70 99.71 99.70 99.71 unch 1,276 61,762 +955  
Mar23 210525 99.62 99.63 99.62 99.63 +0.01 2,211 49,459 -88  
Jun23 210525 99.51 99.52 99.50 99.52 +0.01 320 3,667 -235  
Sep23 210525 99.38 99.40 99.38 99.40 +0.02 0 937 +0  
Total Volume and Open Interest 18,488 913,689 -3,875  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210525 98.36 98.38 98.34 98.38 +0.02 166,365 1,394,825 -1,862  
Sep21 210525 98.29 98.29 98.29 98.29 +0.01 117 152 +98  
Total Volume and Open Interest 166,482 1,394,977 -1,764  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210525 99.79 99.80 99.79 99.80 +0.01 165,597 897,848 +6,478  
Sep21 210525 99.63 99.63 99.63 99.63 +0.01 317 467 +316  
Total Volume and Open Interest 165,914 898,315 +6,794  
Gold(CMX) Weekly Monthly
Jun21 210525 1881.2 1901.2 1873.2 1898.0 +13.5 234,291 177,547 -20,256 Hover/Click
Aug21 210525 1883.4 1903.7 1875.4 1900.5 +13.8 53,035 281,810 +21,997 Hover/Click
Oct21 210525 1885.4 1905.0 1877.2 1902.1 +13.7 827 15,162 +123 Hover/Click
Dec21 210525 1887.2 1907.0 1879.7 1904.1 +13.6 6,710 47,191 +2,064 Hover/Click
Feb22 210525 1887.2 1906.0 1887.2 1905.9 +13.5 390 7,807 +82 Hover/Click
Apr22 210525 1887.5 1910.0 1887.5 1907.7 +13.7 42 837 -1 Hover/Click
Jun22 210525 1909.0 1911.0 1908.5 1910.1 +14.1 3 792 +2 Hover/Click
Aug22 210525 1911.6 1911.6 1911.6 1911.6 +14.1 3 10 +1 Hover/Click
Oct22 210525 1905.7 1913.6 1905.7 1913.6 +14.1 0 2 +0 Hover/Click
Dec22 210525 1892.2 1915.9 1892.2 1915.9 +11.0 15 509 -2 Hover/Click
Feb23 210525 1918.9 1918.9 1918.9 1918.9 +11.0       Hover/Click
Total Volume and Open Interest 296,103 533,343 +3,924  
Silver(CMX) Weekly Monthly
May21 210525 2775.0 2803.7 2767.0 2803.7 +15.0 95 182 -39 Hover/Click
Jul21 210525 2788.0 2816.0 2754.5 2805.6 +15.1 78,640 142,557 -3,570 Hover/Click
Sep21 210525 2789.5 2818.0 2758.0 2808.6 +15.4 2,873 15,996 +495 Hover/Click
Dec21 210525 2786.0 2819.0 2766.0 2812.3 +15.4 1,113 13,666 +74 Hover/Click
Mar22 210525 2778.0 2821.5 2775.0 2817.0 +15.2 116 3,179 +95 Hover/Click
May22 210525 2822.5 2822.5 2818.6 2818.6 +15.2 20 191 +0 Hover/Click
Jul22 210525 2822.0 2822.6 2822.0 2822.6 +15.2 0 77 +0 Hover/Click
Total Volume and Open Interest 83,060 178,848 -2,958  
Platinum(NYMEX) Weekly Monthly
Jul21 210525 1180.3 1200.0 1168.9 1196.9 +19.3 18,364 62,647 +471 Hover/Click
Oct21 210525 1175.0 1203.2 1173.0 1201.0 +19.4 1,478 4,800 +861 Hover/Click
Jan22 210525 1178.6 1205.7 1178.6 1204.4 +19.4 55 829 +21 Hover/Click
Apr22 210525 1207.5 1207.7 1203.6 1207.7 +19.4 10 63 +2 Hover/Click
Total Volume and Open Interest 19,912 68,375 +1,356  
Palladium(NYMEX) Weekly Monthly
Jun21 210525 2724.50 2785.00 2724.50 2777.20 +47.40 3,822 3,388 -1,101 Hover/Click
Sep21 210525 2734.50 2795.00 2734.50 2785.90 +46.70 2,257 7,966 +789 Hover/Click
Dec21 210525 2770.00 2786.90 2743.50 2786.90 +47.20 10 19 -1 Hover/Click
Total Volume and Open Interest 6,089 11,373 -313  
Copper(CMX) Weekly Monthly
May21 210525 459.10 459.30 450.60 452.20 -1.95 519 980 -72 Hover/Click
Jul21 210525 453.15 458.15 449.10 450.65 -1.90 105,062 137,465 -4,158 Hover/Click
Sep21 210525 453.65 458.60 449.75 451.30 -1.85 6,223 41,020 +511 Hover/Click
Dec21 210525 454.10 458.20 450.05 451.60 -1.95 2,540 31,775 +473 Hover/Click
Mar22 210525 457.85 458.00 450.40 451.65 -2.00 363 11,052 +47 Hover/Click
Total Volume and Open Interest 116,221 233,245 -2,995  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210525 34397 34483 34224 34271 -81 139,425 95,212 +1,634 Hover/Click
Sep21 210525 34300 34365 34120 34161 -80 351 1,812 +154 Hover/Click
Dec21 210525 34052 34236 34052 34052 -77 4 7 +1 Hover/Click
Mar22 210525 33937 33937 33937 33937 -78       Hover/Click
Total Volume and Open Interest 139,780 97,031 +1,789  
S & P 500(CME) Weekly Monthly
Jun21 210525 4185.50 4212.00 4185.50 4185.50 -8.25 3,420 40,185 +570  
Sep21 210525 4175.50 4175.50 4175.50 4175.50 -8.50        
Dec21 210525 4165.25 4165.25 4165.25 4165.25 -8.50        
Mar22 210525 880.00 880.00 880.00 880.00 -8.50        
Total Volume and Open Interest 3,420 40,259 +570  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210525 4199.25 4212.75 4179.25 4185.50 -8.25 1,466,725 2,550,371 +1,895 Hover/Click
Sep21 210525 4188.75 4202.25 4169.75 4175.50 -8.50 5,604 54,896 +4,323 Hover/Click
Dec21 210525 4179.00 4192.00 4159.75 4165.25 -8.50 81 45,492 +21 Hover/Click
Mar22 210525 4156.75 4156.75 4156.75 4156.75 -8.50 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,483,410 2,677,510 +17,239  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210525 13656.50 13738.75 13606.75 13656.25 +21.00 457,735 229,210 +1,632 Hover/Click
Sep21 210525 13637.50 13726.25 13597.50 13645.25 +21.50 799 3,092 +34 Hover/Click
Dec21 210525 13696.00 13709.50 13597.50 13634.00 +21.50 57 65 +20 Hover/Click
Total Volume and Open Interest 458,591 232,368 +1,686  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210525 2703.60 2721.90 2678.20 2680.70 -19.50 6,172 44,417 -315 Hover/Click
Sep21 210525 2676.10 2712.20 2676.10 2676.10 -19.50 1 28 +0 Hover/Click
Dec21 210525 2695.60 2695.60 2695.60 2695.60 -18.50       Hover/Click
Total Volume and Open Interest 6,173 44,445 -315  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210525 20.85 21.15 20.50 20.70 -0.06 54,646 162,356 -6,674  
Jul21 210525 22.50 22.90 22.33 22.65 +0.17 31,102 73,374 +3,060  
Aug21 210525 23.12 23.50 22.95 23.30 +0.19 10,494 40,883 +1,303  
Total Volume and Open Interest 108,609 327,172 -1,021  
S & P 600(CME)
Jun21 210525 1335.20 1335.20 1335.20 1335.20 -14.90        
Sep21 210525 1336.10 1336.10 1336.10 1336.10 -14.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210525 2227.20 2250.20 2204.60 2205.50 -20.60 132,064 451,601 -2,365 Hover/Click
Sep21 210525 2224.00 2246.10 2201.50 2201.80 -20.50 266 1,749 +90 Hover/Click
Dec21 210525 2196.70 2196.70 2196.70 2196.70 -19.70       Hover/Click
Total Volume and Open Interest 132,330 453,350 -2,275  
Nikkei 225(CME)
Jun21 210525 28505 28625 28355 28410 -90 3,168 15,435 -28  
Sep21 210525 28590 28605 28380 28400 -90 7 257 +3  
Total Volume and Open Interest 3,175 15,692 -25  
Nikkei 225(SGX) Weekly Monthly
Jun21 210525 28370 28625 28330 28595 +250 48,852 117,145 -894  
Sep21 210525 28490 28560 28490 28560 +250 518 2,860 +997  
Dec21 210525 28395 28395 28395 28395 +250 0 10,607 +0  
Total Volume and Open Interest 49,494 150,558 +1,258  
Nikkei 225 Mini(JPX)
Jun21 210525 28550 28630 28440 28600 +260 437,162 428,218 +10,741  
Sep21 210525 28340 28580 28285 28550 +250 30,281 19,075 -289  
Dec21 210525 28140 28370 28090 28350 +260 768 3,463 +28  
Total Volume and Open Interest 474,677 462,248 -2,429  
Nikkei 225(JPX)
Jun21 210525 28550 28620 28440 28600 +260 25,346 225,693 +435  
Sep21 210525 28500 28550 28400 28550 +250 194 6,156 +56  
Dec21 210525 28310 28350 28310 28350 +260 0 43,949 +1  
Total Volume and Open Interest 25,547 319,019 +227  
Nikkei 225(CME) Yen
Jun21 210525 28520 28620 28355 28405 -90 21,426 39,486 -642  
Sep21 210525 28360 28560 28325 28360 -85 2 1,192 +1  
Dec21 210525 28185 28185 28185 28185 -40        
Total Volume and Open Interest 21,428 40,678 -641  
Nikkei 225(CME) e-Mini Yen
Jun21 210525 28410 28410 28410 28410 -90        
Sep21 210525 28360 28360 28360 28360 -90        
Dec21 210525 28190 28190 28190 28190 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210525 6407.0 6413.0 6373.0 6374.0 -14.5 56,841 297,493 +17,408  
Jul21 210525 6360.0 6360.0 6360.0 6360.0 -14.5        
Aug21 210525 6354.5 6354.5 6354.5 6354.5 -14.5        
Sep21 210525 6353.5 6353.5 6353.5 6353.5 -12.5 0 4 +0  
Dec21 210525 6328.0 6328.0 6328.0 6328.0 -17.0 1 28,501 +0  
Mar22 210525 6311.5 6311.5 6311.5 6311.5 -16.5        
Total Volume and Open Interest 66,400 399,159 -70,598  
Hang Seng Index(HKFE) Weekly Monthly
May21 210525 28316 28905 28274 28894 +577 90,832 99,447 +533  
Jun21 210525 28172 28766 28130 28751 +579 1,399 7,202 +240  
Total Volume and Open Interest 92,320 112,553 +781  
DAX(EUREX) Weekly Monthly
Jun21 210525 15554.0 15600.0 15451.0 15467.0 -93.0 49,725 78,853 -1,658  
Sep21 210525 15526.0 15559.0 15444.0 15444.0 -93.0 103 300 +21  
Dec21 210525 15415.0 15415.0 15415.0 15415.0 -99.0 0 56 +0  
Total Volume and Open Interest 49,828 79,209 -1,637  
Mini-DAX(EUREX)
Jun21 210525 15550.0 15600.0 15451.0 15467.0 -93.0 38,386 17,766 -1,077  
Sep21 210525 15550.0 15561.0 15432.0 15444.0 -93.0 77 328 -8  
Dec21 210525 15469.0 15469.0 15415.0 15415.0 -99.0 0 22 +0  
Total Volume and Open Interest 38,463 18,116 -1,085  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210525 4045 4059 4031 4036 -7 859,027 3,263,305 +19,941  
Sep21 210525 4033 4041 4016 4020 -7 32,944 42,952 +29,992  
Dec21 210525 3998 3998 3998 3998 -7 10,000 59,232 +10,000  
Total Volume and Open Interest 901,971 3,378,091 +59,933  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210525 11250 11325 11242 11317 +101 34,438 160,599 -4,330  
Sep21 210525 11253 11292 11246 11292 +101 10 3,945 +1  
Dec21 210525 11245 11261 11238 11261 +100 500 632 +500  
Total Volume and Open Interest 34,948 165,176 -3,829  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210525 7051.00 7070.50 6992.00 7026.50 -19.00 82,819 592,026 -492  
Sep21 210525 6985.50 6985.50 6950.00 6951.50 -19.00 19 8,434 +1  
Dec21 210525 6919.00 6921.50 6919.00 6920.50 -20.00 0 17 +0  
Total Volume and Open Interest 82,838 600,481 -491  
SPI 200(SFE) Weekly Monthly
Jun21 210525 7048.0 7119.0 7045.0 7116.0 +70.0 38,448 254,383 -2,901  
Sep21 210525 6995.0 7024.0 6995.0 7024.0 +70.0 120 333 +120  
Dec21 210525 6996.0 6996.0 6996.0 6996.0 +70.0 0 145 +0  
Total Volume and Open Interest 38,568 254,861 -4,592  
FTSE MIB(ISE)
Jun21 210525 24935.00 25000.00 24850.00 24881.00 -7.00 17,765 99,326 +1,733  
Sep21 210525 24770.00 24815.00 24705.00 24721.00 -7.00 39 1,206 +16  
Dec21 210525 24485.00 24485.00 24446.00 24446.00 -7.00 3 44 +2  
Total Volume and Open Interest 17,808 100,577 +1,751  
KOSPI 200(KFE)
Jun21 210525 422.00 424.95 421.30 424.95 +5.30 296,582 234,921 +2,463  
Sep21 210525 421.50 424.30 420.85 424.30 +5.05 503 7,124 +1,393  
Dec21 210525 425.10 425.10 425.10 425.10 +5.15 0 27,204 -2  
Total Volume and Open Interest 297,085 282,251 +3,854  
GSCI(CME) Weekly Monthly
Jun21 210525 513.15 516.10 511.65 512.55 -1.40 1 4,363 +1  
Jul21 210525 521.70 521.70 521.70 521.70 -1.40        
Aug21 210525 522.35 522.35 522.35 522.35 -0.10        
Total Volume and Open Interest 1 4,363 +1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy