Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210526 1512.50 1525.50 1489.25 1503.50 -8.25 78,380 300,851 -2,891 Hover/Click
Aug21 210526 1461.25 1470.75 1438.00 1453.00 -7.50 6,996 39,421 -366 Hover/Click
Sep21 210526 1382.75 1390.25 1360.00 1380.00 -2.25 2,501 27,456 -28 Hover/Click
Nov21 210526 1347.00 1356.50 1325.75 1347.00 -0.25 36,818 283,757 +244 Hover/Click
Jan22 210526 1348.00 1356.50 1327.00 1347.50 -0.75 8,167 41,123 +658 Hover/Click
Mar22 210526 1326.50 1335.25 1306.00 1327.00 -0.25 2,698 64,166 +337 Hover/Click
May22 210526 1321.75 1332.00 1303.25 1323.50 -0.75 1,390 23,553 +223 Hover/Click
Jul22 210526 1325.75 1333.00 1305.25 1325.00 -1.00 1,939 14,544 +634 Hover/Click
Aug22 210526 1306.75 1310.25 1290.50 1306.00 +0.25 4 513 +3 Hover/Click
Sep22 210526 1255.00 1260.25 1250.00 1258.75 +3.75 0 917 +0 Hover/Click
Nov22 210526 1217.25 1230.00 1208.50 1227.25 +7.25 340 10,343 +41 Hover/Click
Jan23 210526 1231.00 1231.00 1231.00 1231.00 +7.75 27 140 -5 Hover/Click
Mar23 210526 1212.00 1222.50 1212.00 1222.50 +7.50 7 94 +0 Hover/Click
May23 210526 1223.00 1223.00 1223.00 1223.00 +7.50       Hover/Click
Total Volume and Open Interest 139,281 807,248 -1,152  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210526 386.80 389.30 378.30 383.80 -2.50 39,186 150,654 -4,824 Hover/Click
Aug21 210526 388.70 389.50 379.00 384.60 -1.80 9,776 40,189 +1,099 Hover/Click
Sep21 210526 386.10 388.70 378.40 384.60 -0.90 4,373 29,867 +397 Hover/Click
Oct21 210526 384.10 384.70 376.20 382.80 unch 2,422 26,702 -117 Hover/Click
Dec21 210526 385.00 386.60 377.50 384.30 +0.50 13,067 93,143 +1,206 Hover/Click
Jan22 210526 382.40 384.60 376.40 383.00 +0.70 2,474 14,778 +564 Hover/Click
Mar22 210526 376.40 378.10 370.80 376.40 +0.30 1,616 19,843 +145 Hover/Click
May22 210526 375.00 376.30 369.50 374.40 unch 749 12,480 +35 Hover/Click
Jul22 210526 376.30 377.70 370.70 375.80 +0.30 149 5,759 +36 Hover/Click
Aug22 210526 371.10 372.00 366.50 370.80 +0.80 18 1,386 +3 Hover/Click
Total Volume and Open Interest 73,932 400,649 -1,468  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210526 66.80 67.25 65.42 65.68 -1.01 38,234 152,194 -2,657 Hover/Click
Aug21 210526 62.59 63.10 61.24 61.90 -0.64 10,503 49,612 +1,144 Hover/Click
Sep21 210526 60.68 61.21 59.49 60.13 -0.48 6,418 47,048 +945 Hover/Click
Oct21 210526 59.44 59.80 58.21 58.83 -0.43 5,530 41,371 +888 Hover/Click
Dec21 210526 58.37 58.81 57.36 57.99 -0.37 19,740 129,133 +3,186 Hover/Click
Jan22 210526 57.34 57.63 56.33 57.02 -0.28 4,325 24,681 +1,425 Hover/Click
Mar22 210526 56.16 56.33 55.05 55.78 -0.23 2,209 20,460 +262 Hover/Click
May22 210526 55.11 55.63 54.34 55.00 -0.26 2,041 17,873 +243 Hover/Click
Jul22 210526 54.75 55.10 53.79 54.60 -0.21 1,357 11,728 +211 Hover/Click
Aug22 210526 54.16 54.41 53.39 53.97 -0.17 225 1,030 +121 Hover/Click
Total Volume and Open Interest 91,275 506,866 +5,988  
Canola(WCE) Weekly Monthly
Jul21 210526 878.0 878.0 858.4 862.3 -15.7 0 24,698 -40 Hover/Click
Nov21 210526 697.2 698.5 680.4 691.3 -6.0 0 117,723 +358 Hover/Click
Jan22 210526 693.2 693.6 677.5 689.7 -3.8 0 30,714 +30 Hover/Click
Mar22 210526 683.0 683.0 671.1 680.7 -2.5 0 7,720 +10 Hover/Click
May22 210526 672.2 672.2 669.7 671.0 -1.8 0 2,022 +4 Hover/Click
Total Volume and Open Interest 0 183,985 +362  
Corn(CBOT) Weekly Monthly
Jul21 210526 621.00 629.00 602.75 624.50 +4.25 106,865 624,460 -5,458 Hover/Click
Sep21 210526 541.75 549.50 525.00 547.25 +6.00 28,062 301,030 +6,573 Hover/Click
Dec21 210526 515.75 523.00 500.25 520.75 +5.00 62,764 533,008 +1,893 Hover/Click
Mar22 210526 522.00 529.75 507.25 527.25 +5.00 4,993 111,316 +652 Hover/Click
May22 210526 525.00 532.00 510.50 530.00 +4.75 1,917 33,347 -89 Hover/Click
Jul22 210526 524.00 531.25 510.50 529.75 +4.50 1,802 54,252 +54 Hover/Click
Sep22 210526 481.25 487.00 473.50 486.25 +3.75 417 9,923 +61 Hover/Click
Dec22 210526 469.00 473.75 463.00 473.25 +2.75 1,374 44,925 +295 Hover/Click
Mar23 210526 475.00 480.25 471.00 480.00 +2.75 40 1,809 +11 Hover/Click
May23 210526 481.25 481.25 481.25 481.25 +2.75 18 96 -2 Hover/Click
Total Volume and Open Interest 208,365 1,717,870 +4,028  
Wheat(CBOT) Weekly Monthly
Jul21 210526 657.00 657.75 639.50 648.50 -8.00 57,246 210,893 -2,596 Hover/Click
Sep21 210526 660.00 660.00 642.75 652.50 -7.50 20,710 89,346 +458 Hover/Click
Dec21 210526 665.50 665.75 648.75 659.75 -6.25 13,394 68,240 -580 Hover/Click
Mar22 210526 671.50 671.50 655.50 666.50 -5.50 2,294 24,375 +314 Hover/Click
May22 210526 666.00 668.25 653.75 665.25 -4.75 474 4,631 +22 Hover/Click
Jul22 210526 649.25 649.25 635.25 646.00 -5.25 842 8,510 +61 Hover/Click
Total Volume and Open Interest 95,161 410,183 -2,298  
Wheat(KCBT) Weekly Monthly
Jul21 210526 604.00 606.50 588.00 598.75 -5.75 19,629 114,486 -2,010 Hover/Click
Sep21 210526 611.50 612.75 595.50 606.25 -5.25 8,078 48,168 -104 Hover/Click
Dec21 210526 622.00 622.75 605.75 617.75 -3.50 5,169 49,759 +35 Hover/Click
Mar22 210526 630.25 632.50 615.75 627.75 -2.50 1,072 8,064 +79 Hover/Click
May22 210526 634.00 639.00 622.25 635.00 -1.25 168 1,912 +48 Hover/Click
Jul22 210526 626.00 634.25 617.75 630.25 -0.50 145 2,275 +15 Hover/Click
Sep22 210526 626.00 638.75 622.50 634.75 +0.50 3 188 +2 Hover/Click
Total Volume and Open Interest 34,272 225,316 -1,934  
Wheat(MGE) Weekly Monthly
Jul21 210526 683.75 686.75 668.75 680.75 -2.00 5,946 32,469 -269 Hover/Click
Sep21 210526 689.75 693.50 675.75 687.50 -2.00 5,595 24,480 -545 Hover/Click
Dec21 210526 695.00 700.00 683.50 694.50 -2.25 1,235 14,457 +91 Hover/Click
Mar22 210526 704.00 704.00 691.75 701.00 -2.75 634 4,369 +82 Hover/Click
May22 210526 700.25 707.50 700.25 705.00 -3.25 357 1,425 +203 Hover/Click
Jul22 210526 697.00 708.00 697.00 705.75 -4.00 63 395 -5 Hover/Click
Total Volume and Open Interest 13,858 77,992 -427  
Oats(CBOT) Weekly Monthly
Jul21 210526 361.00 367.25 358.25 364.75 +4.00 246 3,025 -48 Hover/Click
Sep21 210526 365.50 366.00 365.00 365.00 +3.50 10 49 -7 Hover/Click
Dec21 210526 361.50 365.00 359.50 363.50 +3.25 16 1,027 +2 Hover/Click
Mar22 210526 368.50 368.50 368.50 368.50 +3.25 0 79 +0 Hover/Click
Total Volume and Open Interest 272 4,182 -53  
Rough Rice(CBOT) Weekly Monthly
Jul21 210526 13.24 13.24 13.16 13.19 -0.01 599 6,527 -86 Hover/Click
Sep21 210526 13.41 13.46 13.40 13.44 unch 91 2,382 +25 Hover/Click
Nov21 210526 13.57 13.59 13.56 13.56 unch 0 85 +0 Hover/Click
Jan22 210526 13.73 13.73 13.73 13.73 -0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 690 8,997 -61  
Live Cattle(CME) Weekly Monthly
Jun21 210526 117.000 117.500 116.080 116.450 -0.280 6,117 38,664 -2,068 Hover/Click
Aug21 210526 120.300 120.885 118.850 119.330 -0.770 18,964 142,461 +646 Hover/Click
Oct21 210526 124.535 125.250 123.285 124.080 -0.455 7,188 64,703 +146 Hover/Click
Dec21 210526 128.300 128.950 127.300 127.950 -0.400 4,284 41,865 +592 Hover/Click
Feb22 210526 131.285 131.800 130.550 131.100 -0.200 1,434 18,668 -46 Hover/Click
Apr22 210526 132.750 133.050 132.300 132.785 -0.015 487 7,496 +43 Hover/Click
Total Volume and Open Interest 38,531 316,789 -685  
Feeder Cattle(CME) Weekly Monthly
May21 210526 136.500 136.800 136.300 136.500 -0.130 562 1,766 -127 Hover/Click
Aug21 210526 156.750 158.735 154.150 155.200 -1.485 4,469 25,907 +180 Hover/Click
Sep21 210526 157.935 159.750 156.035 157.100 -0.835 1,398 5,984 -29 Hover/Click
Oct21 210526 158.600 160.435 157.435 158.485 -0.315 830 4,512 +64 Hover/Click
Nov21 210526 159.500 160.800 158.285 159.235 +0.035 413 3,131 +30 Hover/Click
Jan22 210526 157.000 158.550 156.350 157.080 -0.050 115 1,652 -23 Hover/Click
Mar22 210526 156.380 157.330 155.080 156.130 +0.445 24 254 +3 Hover/Click
Total Volume and Open Interest 7,811 43,263 +98  
Lean Hogs(CME) Weekly Monthly
Jun21 210526 115.200 115.730 114.630 115.280 +0.030 9,569 34,534 -2,682 Hover/Click
Jul21 210526 117.100 117.880 115.780 116.400 -1.100 11,805 78,358 +178 Hover/Click
Aug21 210526 113.450 114.450 113.050 113.600 -0.050 8,623 61,476 +523 Hover/Click
Oct21 210526 93.000 93.730 92.930 93.380 unch 3,498 51,293 +405 Hover/Click
Dec21 210526 83.880 84.230 83.450 83.880 -0.320 2,996 41,716 +67 Hover/Click
Feb22 210526 84.500 84.830 84.030 84.300 -0.680 1,020 13,399 +125 Hover/Click
Apr22 210526 85.680 85.780 84.930 85.400 -0.550 518 7,268 +261 Hover/Click
May22 210526 87.750 87.750 87.750 87.750 -0.550 0 286 +0  
Total Volume and Open Interest 38,094 293,527 -1,080  
Class III Milk(CME) Weekly Monthly
May21 210526 18.95 18.98 18.92 18.93 -0.03 66 4,478 -3 Hover/Click
Jun21 210526 17.82 18.02 17.71 17.98 +0.27 433 4,877 +65 Hover/Click
Jul21 210526 18.27 18.68 18.27 18.55 +0.34 483 3,323 +88 Hover/Click
Aug21 210526 18.80 18.98 18.75 18.80 +0.17 277 2,705 +108 Hover/Click
Sep21 210526 19.07 19.24 19.00 19.11 +0.11 204 2,697 +100 Hover/Click
Oct21 210526 19.15 19.30 19.15 19.25 +0.10 80 2,105 +43 Hover/Click
Nov21 210526 19.02 19.04 19.00 19.04 +0.09 70 1,968 +56 Hover/Click
Dec21 210526 18.68 18.70 18.63 18.70 +0.04 60 1,602 +46 Hover/Click
Jan22 210526 18.14 18.17 18.14 18.17 unch 7 757 +5 Hover/Click
Feb22 210526 18.00 18.00 17.98 18.00 +0.01 13 560 +7 Hover/Click
Mar22 210526 17.95 17.95 17.90 17.95 unch 9 539 +9 Hover/Click
Apr22 210526 17.82 17.82 17.82 17.82 unch 0 317 +0 Hover/Click
May22 210526 17.90 17.90 17.85 17.90 +0.10 0 342 +0 Hover/Click
Total Volume and Open Interest 1,705 26,855 +527  
Cocoa(ICE) Weekly Monthly
Jul21 210526 2404 2431 2392 2422 +42 21,438 64,347 +311 Hover/Click
Sep21 210526 2439 2470 2439 2459 +32 12,732 65,118 +1,491 Hover/Click
Dec21 210526 2480 2506 2476 2499 +37 5,474 39,820 +177 Hover/Click
Mar22 210526 2484 2505 2478 2500 +37 1,448 18,732 -229 Hover/Click
May22 210526 2477 2502 2476 2496 +34 347 4,534 +74 Hover/Click
Jul22 210526 2480 2503 2480 2497 +35 244 2,441 +88 Hover/Click
Sep22 210526 2479 2501 2479 2497 +36 281 4,916 +23 Hover/Click
Total Volume and Open Interest 42,322 205,002 +2,104  
Coffee "C"(ICE) Weekly Monthly
Jul21 210526 150.40 156.75 150.15 155.70 +5.20 11,455 102,736 -899 Hover/Click
Sep21 210526 152.65 158.75 152.15 157.65 +5.20 4,580 73,037 -185 Hover/Click
Dec21 210526 155.40 161.45 154.85 160.35 +5.15 4,179 49,033 +148 Hover/Click
Mar22 210526 157.20 163.80 157.20 162.65 +5.10 2,680 32,369 -217 Hover/Click
May22 210526 158.80 164.25 158.25 163.65 +5.05 545 9,131 +20 Hover/Click
Jul22 210526 159.35 164.60 159.20 164.25 +5.00 180 4,694 +17 Hover/Click
Total Volume and Open Interest 23,907 289,985 -1,119  
Orange Juice(ICE) Weekly Monthly
Jul21 210526 116.95 117.65 116.00 117.05 +0.55 425 10,502 -24 Hover/Click
Sep21 210526 119.00 120.35 119.00 120.00 +0.55 42 1,445 +13 Hover/Click
Nov21 210526 123.15 123.20 122.95 123.00 +0.60 9 904 +3 Hover/Click
Jan22 210526 125.90 125.90 125.90 125.90 +0.60 2 197 +0 Hover/Click
Mar22 210526 128.80 128.80 128.80 128.80 +0.60 0 4 +0 Hover/Click
May22 210526 130.70 130.70 130.70 130.70 +0.60 0 2 +0 Hover/Click
Total Volume and Open Interest 478 13,054 -8  
Sugar #11(ICE) Weekly Monthly
Jul21 210526 17.08 17.13 16.63 16.78 -0.26 37,547 389,424 -6,989 Hover/Click
Oct21 210526 17.20 17.26 16.78 16.93 -0.25 21,661 249,752 +554 Hover/Click
Mar22 210526 17.28 17.31 16.93 17.06 -0.18 9,204 129,713 -846 Hover/Click
May22 210526 16.38 16.41 16.11 16.20 -0.14 2,711 73,764 +91 Hover/Click
Jul22 210526 15.78 15.82 15.59 15.62 -0.14 2,027 74,060 +469 Hover/Click
Oct22 210526 15.49 15.54 15.30 15.31 -0.16 1,227 51,748 -187 Hover/Click
Mar23 210526 15.57 15.64 15.44 15.45 -0.15 404 21,246 -51 Hover/Click
May23 210526 14.96 14.96 14.77 14.78 -0.12 105 9,391 -12 Hover/Click
Total Volume and Open Interest 75,020 1,021,933 -6,938  
London Cocoa(LCE) Weekly Monthly
Jul21 210526 1624 1644 1624 1638 +14 8,887 40,095 -1,444 Hover/Click
Sep21 210526 1637 1651 1637 1648 +13 7,978 52,070 +1,619 Hover/Click
Dec21 210526 1672 1684 1672 1684 +12 3,065 50,988 +423 Hover/Click
Mar22 210526 1668 1681 1668 1681 +14 1,671 34,910 +189 Hover/Click
May22 210526 1661 1675 1661 1675 +14 673 15,126 +151 Hover/Click
Jul22 210526 1668 1676 1667 1676 +14 206 7,347 +75 Hover/Click
Sep22 210526 1668 1675 1668 1675 +14 78 4,818 +3 Hover/Click
Total Volume and Open Interest 22,843 208,916 +1,141  
London Sugar(LCE) Weekly Monthly
Aug21 210526 457.10 457.40 447.20 450.00 -5.90 3,172 44,099 -397 Hover/Click
Oct21 210526 458.00 458.20 448.90 451.60 -5.20 787 15,507 +53 Hover/Click
Dec21 210526 458.90 459.00 450.90 453.30 -4.60 359 7,773 -36 Hover/Click
Mar22 210526 461.40 461.40 453.40 455.50 -4.80 352 6,428 +171 Hover/Click
May22 210526 448.70 448.70 446.30 446.30 -4.80 125 4,060 +23 Hover/Click
Total Volume and Open Interest 4,917 80,755 -131  
Cotton(ICE) Weekly Monthly
Jul21 210526 82.70 83.13 81.85 82.44 -0.27 9,200 78,205 -1,279 Hover/Click
Oct21 210526 83.66 83.66 83.66 83.66 -0.01 1 89 +0 Hover/Click
Dec21 210526 83.01 83.49 82.27 83.23 +0.14 5,178 106,307 +934 Hover/Click
Mar22 210526 83.18 83.36 82.21 83.16 +0.14 1,178 17,743 +185 Hover/Click
May22 210526 83.19 83.29 82.30 83.06 +0.02 264 2,842 +36 Hover/Click
Jul22 210526 83.00 83.00 82.02 82.78 -0.10 376 6,647 +82 Hover/Click
Total Volume and Open Interest 16,402 221,800 +107  
Lumber(CME) Weekly Monthly
Jul21 210526 1361.6 1430.5 1334.0 1339.4 -57.6 549 1,304 -58  
Sep21 210526 1234.9 1275.0 1199.2 1199.2 -63.0 265 456 +1  
Nov21 210526 1076.0 1110.8 1045.0 1045.0 -63.0 90 314 +15  
Jan22 210526 978.3 1000.0 978.3 979.0 -62.3 3 55 -1  
Mar22 210526 938.9 938.9 938.9 938.9 -62.3 0 7 +0  
May22 210526 839.0 839.0 839.0 839.0 -62.3 1 2 -1  
Jul22 210526 839.0 839.0 839.0 839.0 -62.3        
Total Volume and Open Interest 908 2,138 -44  
Crude Oil(NYM) Weekly Monthly
Jul21 210526 66.04 66.43 65.25 66.21 +0.14 466,647 486,207 +958 Hover/Click
Aug21 210526 65.75 66.15 65.02 65.96 +0.17 155,499 318,949 +9,608 Hover/Click
Sep21 210526 65.30 65.67 64.60 65.51 +0.19 92,629 195,127 -2,754 Hover/Click
Oct21 210526 64.71 65.12 64.10 64.98 +0.20 46,070 160,919 +2,694 Hover/Click
Nov21 210526 64.14 64.56 63.64 64.46 +0.21 19,365 105,657 -1,437 Hover/Click
Dec21 210526 63.66 64.04 63.10 63.94 +0.22 78,547 323,163 -6,275 Hover/Click
Jan22 210526 63.15 63.52 62.68 63.43 +0.21 9,201 56,614 +546 Hover/Click
Feb22 210526 62.65 63.02 62.20 62.94 +0.20 6,331 45,316 +5 Hover/Click
Mar22 210526 62.13 62.57 61.74 62.50 +0.21 9,320 54,255 +523 Hover/Click
Apr22 210526 61.90 62.12 61.41 62.09 +0.21 2,187 40,512 +311 Hover/Click
May22 210526 61.44 61.77 61.03 61.71 +0.20 2,621 34,061 +100 Hover/Click
Jun22 210526 61.09 61.47 60.65 61.37 +0.21 19,667 140,902 -94 Hover/Click
Jul22 210526 60.99 60.99 60.99 60.99 +0.21 949 21,474 -151 Hover/Click
Aug22 210526 60.63 60.63 60.63 60.63 +0.21 145 18,624 +11 Hover/Click
Sep22 210526 60.32 60.32 60.30 60.30 +0.21 582 30,996 +5 Hover/Click
Oct22 210526 59.99 59.99 59.99 59.99 +0.22 418 15,080 +249 Hover/Click
Total Volume and Open Interest 938,119 2,423,190 +3,759  
e-miNY Crude Oil(NYM)
Jul21 210526 66.000 66.450 65.250 66.200 +0.125 16,649 2,182 +215  
Aug21 210526 65.700 66.150 65.025 65.950 +0.150 1,040 221 -27  
Sep21 210526 65.225 65.650 64.625 65.500 +0.175 45 115 -1  
Oct21 210526 65.050 65.050 64.125 64.975 +0.200 9 86 -1  
Nov21 210526 63.700 64.450 63.700 64.450 +0.200 40 32 -31  
Dec21 210526 63.750 64.000 63.125 63.950 +0.225 89 304 -30  
Jan22 210526 62.800 63.425 62.800 63.425 +0.200 6 44 -2  
Feb22 210526 62.625 62.950 62.525 62.950 +0.200 5 13 +1  
Mar22 210526 61.750 62.500 61.750 62.500 +0.200 1 18 +0  
Apr22 210526 61.925 62.100 61.625 62.100 +0.225 8 4 -4  
Total Volume and Open Interest 17,906 3,190 +116  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210526 203.31 204.99 201.94 204.52 +0.98 24,434 35,267 -8,655 Hover/Click
Jul21 210526 203.36 204.85 201.80 204.39 +1.00 48,179 131,778 +5,418 Hover/Click
Aug21 210526 203.48 204.93 201.92 204.52 +1.01 13,602 40,569 +1,329 Hover/Click
Sep21 210526 203.74 205.15 202.13 204.75 +1.02 7,375 42,021 +1,120 Hover/Click
Oct21 210526 204.56 205.25 202.50 204.83 +0.99 3,496 21,753 +526 Hover/Click
Nov21 210526 203.86 204.89 202.31 204.81 +0.93 3,044 17,757 +370 Hover/Click
Dec21 210526 203.77 204.98 202.12 204.69 +0.88 7,619 65,495 +563 Hover/Click
Jan22 210526 203.99 204.75 202.50 204.57 +0.83 1,242 18,577 +134 Hover/Click
Feb22 210526 202.46 204.08 201.79 204.04 +0.78 675 5,173 -124 Hover/Click
Mar22 210526 202.50 203.27 200.80 203.10 +0.74 1,635 8,059 +551 Hover/Click
Apr22 210526 201.30 201.84 201.30 201.80 +0.72 440 2,937 +47 Hover/Click
May22 210526 201.00 201.41 201.00 201.03 +0.70 237 2,050 -55 Hover/Click
Jun22 210526 198.99 200.82 198.26 200.48 +0.68 1,682 15,727 +491 Hover/Click
Jul22 210526 200.37 200.37 200.37 200.37 +0.65 142 1,592 +79 Hover/Click
Total Volume and Open Interest 114,459 433,763 +2,082  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210526 211.73 215.33 210.68 215.01 +3.28 41,135 31,621 -10,395 Hover/Click
Jul21 210526 212.34 215.45 211.23 215.12 +2.83 78,271 152,780 +8,963 Hover/Click
Aug21 210526 211.52 214.38 210.47 214.09 +2.55 34,078 52,389 +3,430 Hover/Click
Sep21 210526 209.45 211.93 208.38 211.64 +2.16 20,738 42,037 +1,179 Hover/Click
Oct21 210526 196.87 199.50 196.21 199.24 +1.87 5,096 25,943 +795 Hover/Click
Nov21 210526 192.93 195.61 192.85 195.45 +1.73 2,668 16,694 +442 Hover/Click
Dec21 210526 190.38 192.71 189.55 192.45 +1.62 6,330 39,802 +489 Hover/Click
Jan22 210526 189.27 191.37 188.90 191.37 +1.56 1,830 5,666 -104 Hover/Click
Feb22 210526 189.50 191.59 189.30 191.59 +1.56 1,018 3,137 +212 Hover/Click
Mar22 210526 190.70 192.80 190.50 192.80 +1.57 798 5,770 -43 Hover/Click
Total Volume and Open Interest 192,381 385,701 +4,986  
e-miNY RBOB Gasoline(NYM)
Jun21 210526 211.80 215.01 211.80 215.01 +3.28 1 2 -1  
Jul21 210526 215.12 215.12 215.12 215.12 +2.83        
Aug21 210526 214.09 214.09 214.09 214.09 +2.55        
Sep21 210526 211.64 211.64 211.64 211.64 +2.16        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Jun21 210526 2.946 3.028 2.925 2.984 +0.071 43,513 15,349 -8,495 Hover/Click
Jul21 210526 2.995 3.046 2.975 3.027 +0.053 102,499 295,425 +1,445 Hover/Click
Aug21 210526 3.014 3.064 2.995 3.045 +0.052 29,014 81,496 +675 Hover/Click
Sep21 210526 3.010 3.057 2.992 3.040 +0.050 22,373 129,780 +1,994 Hover/Click
Oct21 210526 3.029 3.072 3.010 3.057 +0.048 19,677 134,830 -10 Hover/Click
Nov21 210526 3.102 3.139 3.084 3.122 +0.041 8,222 75,912 -486 Hover/Click
Dec21 210526 3.226 3.259 3.209 3.241 +0.034 9,426 49,826 -270 Hover/Click
Jan22 210526 3.305 3.334 3.287 3.319 +0.032 10,919 80,453 -602 Hover/Click
Feb22 210526 3.228 3.257 3.219 3.246 +0.029 2,418 29,922 +24 Hover/Click
Mar22 210526 3.035 3.061 3.028 3.051 +0.026 7,879 56,829 -1,070 Hover/Click
Apr22 210526 2.635 2.658 2.635 2.656 +0.025 6,212 55,851 +519 Hover/Click
May22 210526 2.587 2.607 2.581 2.606 +0.025 3,029 37,093 -709 Hover/Click
Jun22 210526 2.618 2.638 2.615 2.637 +0.023 1,252 20,692 -204 Hover/Click
Jul22 210526 2.659 2.674 2.657 2.673 +0.022 312 11,443 +45 Hover/Click
Aug22 210526 2.665 2.681 2.665 2.679 +0.022 147 10,256 +21 Hover/Click
Sep22 210526 2.647 2.664 2.647 2.664 +0.022 187 11,010 -53 Hover/Click
Total Volume and Open Interest 271,379 1,187,513 -7,646  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210526 68.55 69.17 68.02 68.87 +0.22 227,254 204,432 -37,892 Hover/Click
Aug21 210526 68.39 68.95 67.88 68.73 +0.24 272,047 515,382 +24,105 Hover/Click
Sep21 210526 67.98 68.51 67.48 68.32 +0.24 143,580 292,861 +8,405 Hover/Click
Oct21 210526 67.54 68.03 67.03 67.85 +0.24 53,402 150,135 +2,404 Hover/Click
Nov21 210526 67.11 67.55 66.62 67.41 +0.24 24,258 111,615 +1,655 Hover/Click
Dec21 210526 66.66 67.10 66.17 66.98 +0.25 92,830 273,402 -2,044 Hover/Click
Jan22 210526 66.26 66.69 65.80 66.58 +0.25 10,070 71,990 +310 Hover/Click
Feb22 210526 65.98 66.27 65.47 66.19 +0.24 4,840 56,313 +519 Hover/Click
Mar22 210526 65.57 65.95 65.10 65.85 +0.24 6,587 79,827 -416 Hover/Click
Apr22 210526 65.53 65.53 65.53 65.53 +0.23 1,886 30,819 -975 Hover/Click
May22 210526 65.28 65.76 65.24 65.24 +0.23 2,131 33,589 +307 Hover/Click
Jun22 210526 64.67 65.03 64.21 64.94 +0.22 21,434 128,670 -262 Hover/Click
Jul22 210526 64.57 64.67 64.57 64.67 +0.21 2,371 32,773 +912 Hover/Click
Aug22 210526 64.30 64.41 64.30 64.41 +0.21 1,392 25,743 -181 Hover/Click
Total Volume and Open Interest 903,701 2,492,507 -4,282  
Gas Oil(ICE) Weekly Monthly
Jun21 210526 558.00 562.75 554.50 561.00 +2.50 44,482 177,024 -4,552 Hover/Click
Jul21 210526 559.75 564.50 556.00 562.75 +2.75 50,367 173,209 -3,785 Hover/Click
Aug21 210526 561.00 566.00 557.25 564.25 +3.00 17,664 87,730 -440 Hover/Click
Sep21 210526 561.75 566.50 558.25 565.25 +3.00 10,265 82,647 +67 Hover/Click
Oct21 210526 563.50 567.50 559.25 566.00 +3.00 4,480 100,537 -289 Hover/Click
Nov21 210526 562.25 566.00 558.00 564.50 +2.75 2,573 54,416 -251 Hover/Click
Dec21 210526 559.00 563.25 555.25 561.75 +2.75 15,106 165,051 +1,232 Hover/Click
Jan22 210526 558.25 562.00 554.75 561.00 +2.50 428 33,938 -31 Hover/Click
Feb22 210526 557.50 561.25 554.25 560.25 +2.50 326 13,473 +90 Hover/Click
Mar22 210526 556.25 559.75 553.00 558.75 +2.25 1,193 19,501 -138 Hover/Click
Total Volume and Open Interest 153,771 1,046,604 -7,319  
Ethanol(CBOT)
Jun21 210526 2.350 2.350 2.350 2.350 unch 0 21 +0  
Jul21 210526 2.350 2.350 2.350 2.350 unch        
Aug21 210526 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210526 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210526 2.257 2.257 2.257 2.257 unch        
Nov21 210526 2.257 2.257 2.257 2.257 unch        
Dec21 210526 2.257 2.257 2.257 2.257 unch        
Jan22 210526 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210526 65.96 66.43 65.26 66.21 +0.14 52,214 51,778 -10,791 Hover/Click
Aug21 210526 65.69 66.08 65.03 65.96 +0.17 61,033 52,281 +428 Hover/Click
Sep21 210526 65.31 65.55 64.66 65.51 +0.19 50,681 41,167 -760 Hover/Click
Oct21 210526 64.64 65.09 64.13 64.98 +0.20 24,139 21,574 +211 Hover/Click
Nov21 210526 64.22 64.48 63.65 64.46 +0.21 10,839 14,115 -699 Hover/Click
Dec21 210526 63.53 63.97 63.15 63.94 +0.22 17,323 110,535 +1,804 Hover/Click
Jan22 210526 63.02 63.43 62.70 63.43 +0.21 1,187 12,653 -32 Hover/Click
Feb22 210526 62.75 62.94 62.20 62.94 +0.20 511 7,130 -137 Hover/Click
Mar22 210526 62.43 62.50 61.75 62.50 +0.21 1,165 14,455 -123 Hover/Click
Apr22 210526 61.46 62.09 61.46 62.09 +0.21 362 4,664 -59 Hover/Click
May22 210526 61.71 61.71 61.71 61.71 +0.20 171 4,127 -26 Hover/Click
Jun22 210526 61.37 61.37 61.37 61.37 +0.21 3,778 37,158 -1,356 Hover/Click
Jul22 210526 60.99 60.99 60.99 60.99 +0.21 196 2,157 +15 Hover/Click
Aug22 210526 60.63 60.63 60.63 60.63 +0.21 100 3,198 +100 Hover/Click
Sep22 210526 60.30 60.30 60.30 60.30 +0.21 173 6,677 +101 Hover/Click
Oct22 210526 59.99 59.99 59.99 59.99 +0.22 132 3,773 +110 Hover/Click
Total Volume and Open Interest 228,513 519,277 -10,851  
US Dollar Index(ICE) Weekly Monthly
Jun21 210526 89.695 90.105 89.580 90.030 +0.402 15,799 39,453 +784 Hover/Click
Sep21 210526 89.660 90.100 89.575 90.030 +0.397 178 2,523 +41 Hover/Click
Dec21 210526 89.660 90.095 89.610 90.020 +0.407 8 365 +8 Hover/Click
Total Volume and Open Interest 15,985 42,344 +833  
Australian Dollar(CME) Weekly Monthly
Jun21 210526 77.53 77.97 77.32 77.47 -0.09 61,234 134,082 -1,711 Hover/Click
Sep21 210526 77.55 77.99 77.35 77.50 -0.09 215 1,264 +53 Hover/Click
Dec21 210526 77.80 78.00 77.38 77.52 -0.09 2 141 +2 Hover/Click
Total Volume and Open Interest 61,559 135,689 -1,626  
British Pound(CME) Weekly Monthly
Jun21 210526 141.48 141.76 141.13 141.25 -0.24 57,506 167,236 -602 Hover/Click
Sep21 210526 141.50 141.77 141.15 141.26 -0.25 831 1,924 +522 Hover/Click
Dec21 210526 141.24 141.77 141.17 141.27 -0.25 5 2,016 -2 Hover/Click
Total Volume and Open Interest 58,363 171,808 -80  
Canadian Dollar(CME) Weekly Monthly
Jun21 210526 82.88 83.03 82.46 82.55 -0.37 45,567 202,231 +219 Hover/Click
Sep21 210526 82.89 83.03 82.46 82.55 -0.37 459 5,650 +149 Hover/Click
Dec21 210526 82.91 83.01 82.48 82.53 -0.38 19 3,146 +14 Hover/Click
Mar22 210526 82.73 83.01 82.51 82.54 -0.38 0 272 +0 Hover/Click
Total Volume and Open Interest 46,068 211,858 +385  
Japanese Yen(CME) Weekly Monthly
Jun21 210526 91.96 91.99 91.61 91.65 -0.35 64,420 150,398 -1,078 Hover/Click
Sep21 210526 92.03 92.06 91.67 91.72 -0.35 373 1,420 +3 Hover/Click
Dec21 210526 91.79 91.79 91.76 91.79 -0.35 0 193 +0 Hover/Click
Total Volume and Open Interest 64,803 153,084 -1,076  
Swiss Franc(CME) Weekly Monthly
Jun21 210526 111.71 111.89 111.32 111.46 -0.31 15,241 42,286 -495 Hover/Click
Sep21 210526 111.98 112.14 111.59 111.72 -0.31 83 392 +49 Hover/Click
Dec21 210526 111.98 112.38 111.87 111.98 -0.32 0 42 +0 Hover/Click
Total Volume and Open Interest 15,324 42,733 -446  
EuroFX(CME) Weekly Monthly
Jun21 210526 122.56 122.68 121.87 121.97 -0.64 128,352 713,888 +10,098 Hover/Click
Sep21 210526 122.79 122.89 122.09 122.19 -0.64 2,191 12,263 +1,139 Hover/Click
Dec21 210526 122.95 123.10 122.31 122.40 -0.65 110 2,420 -21 Hover/Click
Total Volume and Open Interest 131,161 731,708 +11,438  
Mexican Peso(CME) Weekly Monthly
Jun21 210526 501.50 503.25 500.75 501.63 +0.63 30,652 144,311 +1,620 Hover/Click
Sep21 210526 496.75 498.13 495.75 496.50 +0.63 127 1,823 +13 Hover/Click
Total Volume and Open Interest 30,782 146,170 +1,632  
Brazilian Real(CME) Weekly Monthly
Jun21 210526 188.20 189.05 187.15 188.00 +0.55 8,171 43,512 -2,454 Hover/Click
Jul21 210526 187.45 188.60 186.70 187.55 +0.55 4,694 4,878 +3,309  
Aug21 210526 187.00 187.75 186.30 187.00 +0.55 20 68 +14  
Sep21 210526 187.20 187.50 185.50 186.25 +0.55 4 105 +0 Hover/Click
Total Volume and Open Interest 12,889 48,563 +869  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210526 158~220 159~010 158~090 158~170 -0~020 628,950 794,671 -292,623 Hover/Click
Sep21 210526 157~040 157~120 156~080 156~300 -0~030 441,793 468,339 +295,597 Hover/Click
Dec21 210526 155~220 155~220 155~190 155~190 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 1,070,743 1,263,012 +2,974  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210526 132~315 133~020 132~265 132~290 -0~020 2,367,110 3,079,487 -769,616 Hover/Click
Sep21 210526 132~030 132~055 131~305 132~010 -0~015 1,594,842 1,448,978 +859,485 Hover/Click
Dec21 210526 131~145 131~145 131~045 131~090 -0~015 1 23 +1 Hover/Click
Total Volume and Open Interest 3,961,953 4,528,488 +89,870  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210526 124~142 124~150 124~116 124~136 -0~002 1,958,781 2,588,155 -678,739 Hover/Click
Sep21 210526 123~276 123~294 123~254 123~280 unch 1,494,336 1,286,790 +798,632 Hover/Click
Dec21 210526 123~180 123~180 123~180 123~180 unch       Hover/Click
Total Volume and Open Interest 3,453,117 3,874,945 +119,893  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210526 110~137 110~141 110~134 110~137 +0~001 1,325,986 1,631,738 -452,072 Hover/Click
Sep21 210526 110~114 110~117 110~111 110~116 +0~003 1,134,526 771,753 +542,039 Hover/Click
Dec21 210526 110~116 110~116 110~116 110~116 +0~003       Hover/Click
Total Volume and Open Interest 2,460,512 2,403,491 +89,967  
Eurodollars(CME) Weekly Monthly
Jun21 210526 99.865 99.875 99.863 99.872 +0.007 110,653 1,397,869 +3,644  
Sep21 210526 99.860 99.875 99.855 99.870 +0.010 75,898 838,547 +2,828  
Dec21 210526 99.810 99.830 99.810 99.825 +0.010 91,697 905,742 +10,887  
Mar22 210526 99.830 99.845 99.825 99.840 +0.010 86,901 891,913 +11,275  
Jun22 210526 99.800 99.805 99.785 99.800 +0.005 77,799 866,218 +5,446  
Sep22 210526 99.740 99.745 99.725 99.740 +0.005 103,959 786,479 +9,470  
Dec22 210526 99.635 99.640 99.615 99.635 unch 78,467 866,252 +9,529  
Mar23 210526 99.575 99.580 99.550 99.570 unch 94,488 1,151,888 +7,990  
Jun23 210526 99.445 99.450 99.425 99.440 unch 66,073 1,001,056 +4,411  
Sep23 210526 99.225 99.230 99.205 99.220 unch 56,537 790,860 -1,833  
Dec23 210526 99.075 99.080 99.050 99.070 unch 75,492 846,080 +13,806  
Mar24 210526 98.925 98.930 98.905 98.915 -0.005 35,350 348,575 -1,926  
Jun24 210526 98.770 98.775 98.750 98.760 -0.005 26,503 369,508 +2,392  
Sep24 210526 98.615 98.620 98.595 98.605 -0.005 30,947 469,932 +4,342  
Dec24 210526 98.485 98.490 98.460 98.475 -0.005 21,173 397,980 +1,965  
Mar25 210526 98.385 98.390 98.360 98.375 -0.005 23,474 200,270 +1,326  
Jun25 210526 98.280 98.290 98.255 98.270 -0.005 15,689 140,482 -1,546  
Sep25 210526 98.190 98.205 98.170 98.180 -0.010 14,179 188,423 +3,378  
Total Volume and Open Interest 1,136,287 12,983,378 +92,918  
Ultra T-Bond(CBOT)
Jun21 210526 187~24 188~06 186~25 187~10 -0~03 543,108 752,999 -275,256  
Sep21 210526 186~04 186~18 185~06 185~23 -0~02 447,244 477,705 +305,225  
Dec21 210526 184~23 184~23 184~23 184~23 -0~02        
Total Volume and Open Interest 990,352 1,230,704 +29,969  
Ultra 10-Yr T-Note(CBOT)
Jun21 210526 146~285 147~000 146~190 146~235 -0~035 572,571 1,124,299 -280,130  
Sep21 210526 145~080 145~120 144~315 145~025 -0~050 439,322 520,423 +283,610  
Dec21 210526 145~025 145~025 145~025 145~025 -0~050        
Total Volume and Open Interest 1,011,893 1,644,722 +3,480  
30 Day Federal Funds(CBOT)
May21 210526 99.942 99.942 99.940 99.940 -0.002 819 187,758 -314  
Jun21 210526 99.935 99.935 99.930 99.930 -0.005 8,399 108,260 -403  
Jul21 210526 99.925 99.925 99.920 99.920 -0.005 9,880 147,045 -2,116  
Aug21 210526 99.920 99.920 99.915 99.915 -0.005 2,549 68,384 -1,870  
Sep21 210526 99.920 99.920 99.915 99.915 -0.005 2,763 60,594 +979  
Oct21 210526 99.920 99.925 99.915 99.915 -0.005 3,615 62,897 -242  
Total Volume and Open Interest 51,616 1,106,813 -847  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210526 151.55 151.60 151.51 151.55 +0.02 640 13,398 +54 Hover/Click
Sep21 210526 151.41 151.41 151.41 151.41 +0.02 0 1 +0 Hover/Click
Dec21 210526 151.41 151.41 151.41 151.41 +0.02       Hover/Click
Total Volume and Open Interest 640 13,399 +54  
Euro-Buxl(EUREX)
Jun21 210526 201.02 202.74 200.32 202.42 +1.92 56,732 315,804 -16,341  
Sep21 210526 198.86 201.04 198.86 200.78 +1.92 2,926 29,848 -1,591  
Dec21 210526 199.42 199.42 199.42 199.42 +1.92        
Total Volume and Open Interest 59,658 345,652 -17,932  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210526 169.88 170.40 169.69 170.29 +0.60 465,550 1,567,112 -161,521 Hover/Click
Sep21 210526 171.42 171.98 171.27 171.88 +0.66 28,188 140,878 +20,868 Hover/Click
Dec21 210526 168.71 168.93 168.71 168.92 +0.60 0 5 +0 Hover/Click
Total Volume and Open Interest 493,738 1,707,995 -140,653  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210526 134.73 134.85 134.66 134.82 +0.16 300,744 1,265,638 -61,911 Hover/Click
Sep21 210526 133.93 134.10 133.93 134.07 +0.16 29,844 64,287 +14,795 Hover/Click
Dec21 210526 135.12 135.12 135.12 135.12 +0.16       Hover/Click
Total Volume and Open Interest 330,588 1,329,925 -47,116  
Euro-Schatz(EUREX)
Jun21 210526 112.05 112.06 112.04 112.06 +0.01 208,436 1,398,551 -139,384  
Sep21 210526 112.15 112.18 112.15 112.17 +0.02 25,622 201,746 +24,737  
Dec21 210526 112.06 112.06 112.06 112.06 +0.01        
Total Volume and Open Interest 234,058 1,600,297 -114,647  
3-Mth Euribor(EUREX)
Jun21 210526 100.540 100.540 100.540 100.540 +0.005 0 1,273 +0  
Sep21 210526 100.535 100.535 100.535 100.535 +0.005 0 1,591 +0  
Dec21 210526 100.530 100.530 100.530 100.530 +0.005 0 791 +0  
Total Volume and Open Interest 0 5,035 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210526 128~14 128~24 128~12 128~22 +0~12 599,635 421,839 -214,815 Hover/Click
Sep21 210526 127~14 127~24 127~11 127~22 +0~13 459,982 347,337 +222,722 Hover/Click
Total Volume and Open Interest 1,061,650 769,644 +7,907  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210526 99.92 99.92 99.92 99.92 unch 15,717 561,525 -7,088  
Sep21 210526 99.92 99.93 99.92 99.93 unch 18,604 560,237 +1,162  
Dec21 210526 99.89 99.89 99.89 99.89 unch 8,304 483,881 -351  
Mar22 210526 99.80 99.81 99.79 99.80 unch 49,847 549,660 +11,987  
Jun22 210526 99.76 99.77 99.76 99.77 +0.00 48,695 491,197 -9,638  
Sep22 210526 99.72 99.74 99.72 99.73 +0.01 32,156 341,807 +3,401  
Total Volume and Open Interest 411,181 4,860,607 +3,587  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210526 100.535 100.540 100.535 100.535 unch 21,894 383,075 +448  
Sep21 210526 100.530 100.535 100.530 100.530 unch 26,591 356,149 +1,744  
Dec21 210526 100.525 100.530 100.525 100.525 unch 47,176 427,149 +5,387  
Total Volume and Open Interest 717,213 4,182,735 +2,037  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210526 99.96 99.96 99.95 99.96 unch 8,323 132,436 +5  
Sep21 210526 99.95 99.95 99.94 99.95 unch 861 127,024 -46  
Dec21 210526 99.92 99.93 99.91 99.93 unch 4,058 164,662 -868  
Mar22 210526 99.91 99.92 99.89 99.90 -0.01 4,634 160,720 -855  
Jun22 210526 99.87 99.88 99.85 99.86 -0.01 1,228 133,386 -337  
Sep22 210526 99.81 99.82 99.77 99.78 -0.03 3,224 77,193 +694  
Dec22 210526 99.71 99.72 99.67 99.68 -0.03 650 61,546 -216  
Mar23 210526 99.62 99.63 99.58 99.60 -0.03 573 49,415 -44  
Jun23 210526 99.51 99.52 99.47 99.48 -0.04 38 3,661 -6  
Sep23 210526 99.35 99.35 99.35 99.35 -0.05 0 937 +0  
Total Volume and Open Interest 23,589 912,016 -1,673  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210526 98.38 98.42 98.37 98.39 +0.01 122,892 1,387,953 -6,872  
Sep21 210526 98.30 98.32 98.30 98.31 +0.02 116 268 +116  
Total Volume and Open Interest 123,008 1,388,221 -6,756  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210526 99.79 99.81 99.78 99.79 -0.01 174,084 887,890 -9,958  
Sep21 210526 99.64 99.64 99.61 99.61 -0.01 650 1,117 +650  
Total Volume and Open Interest 174,734 889,007 -9,308  
Gold(CMX) Weekly Monthly
Jun21 210526 1900.0 1913.3 1890.7 1901.2 +3.2 183,312 152,190 -25,357 Hover/Click
Aug21 210526 1902.4 1915.6 1893.0 1903.8 +3.3 55,835 302,913 +21,103 Hover/Click
Oct21 210526 1903.7 1916.7 1894.9 1905.4 +3.3 1,049 15,608 +446 Hover/Click
Dec21 210526 1905.9 1919.2 1897.0 1907.3 +3.2 3,581 47,622 +431 Hover/Click
Feb22 210526 1915.3 1919.2 1900.4 1909.3 +3.4 1,270 8,400 +593 Hover/Click
Apr22 210526 1917.5 1922.4 1904.7 1911.1 +3.4 18 833 -4 Hover/Click
Jun22 210526 1916.0 1916.0 1908.7 1913.5 +3.4 241 1,012 +220 Hover/Click
Aug22 210526 1914.4 1915.0 1914.4 1915.0 +3.4 1 10 +0 Hover/Click
Oct22 210526 1917.0 1917.0 1917.0 1917.0 +3.4 2 2 +0 Hover/Click
Dec22 210526 1916.9 1926.7 1910.3 1919.3 +3.4 60 525 +16 Hover/Click
Feb23 210526 1922.3 1922.3 1922.3 1922.3 +3.4       Hover/Click
Total Volume and Open Interest 246,252 530,882 -2,461  
Silver(CMX) Weekly Monthly
May21 210526 2785.3 2785.3 2785.3 2785.3 -18.4 85 120 -62 Hover/Click
Jul21 210526 2810.5 2834.0 2768.5 2787.7 -17.9 51,115 142,837 +280 Hover/Click
Sep21 210526 2815.0 2836.0 2773.0 2790.7 -17.9 2,198 16,265 +269 Hover/Click
Dec21 210526 2817.5 2838.0 2777.0 2794.3 -18.0 427 13,698 +32 Hover/Click
Mar22 210526 2800.0 2836.5 2788.5 2799.0 -18.0 126 3,227 +48 Hover/Click
May22 210526 2800.1 2800.1 2800.1 2800.1 -18.5 24 191 +0 Hover/Click
Jul22 210526 2804.1 2804.1 2804.1 2804.1 -18.5 24 84 +7 Hover/Click
Total Volume and Open Interest 54,189 179,454 +606  
Platinum(NYMEX) Weekly Monthly
Jul21 210526 1196.3 1217.6 1191.6 1200.2 +3.3 13,231 61,441 -1,206 Hover/Click
Oct21 210526 1202.6 1220.0 1195.9 1204.4 +3.4 1,262 5,536 +736 Hover/Click
Jan22 210526 1211.0 1219.2 1208.1 1208.1 +3.7 31 826 -3 Hover/Click
Apr22 210526 1214.4 1215.9 1204.6 1211.0 +3.3 3 66 +3 Hover/Click
Total Volume and Open Interest 14,545 67,889 -486  
Palladium(NYMEX) Weekly Monthly
Jun21 210526 2764.50 2804.00 2730.00 2748.20 -29.00 2,633 2,678 -710 Hover/Click
Sep21 210526 2780.00 2814.00 2734.00 2752.70 -33.20 1,665 8,511 +545 Hover/Click
Dec21 210526 2760.00 2760.00 2748.00 2755.80 -31.10 1 18 -1 Hover/Click
Total Volume and Open Interest 4,299 11,207 -166  
Copper(CMX) Weekly Monthly
May21 210526 454.75 454.75 453.30 453.30 +1.10 837 797 -183 Hover/Click
Jul21 210526 451.05 454.70 449.45 452.95 +2.30 79,531 135,131 -2,334 Hover/Click
Sep21 210526 451.75 455.25 450.15 453.60 +2.30 5,904 41,774 +754 Hover/Click
Dec21 210526 452.40 455.40 450.60 453.85 +2.25 1,700 31,850 +75 Hover/Click
Mar22 210526 452.60 455.40 451.20 453.75 +2.10 561 11,082 +30 Hover/Click
Total Volume and Open Interest 89,870 231,594 -1,651  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210526 34289 34417 34227 34280 +9 102,697 95,393 +181 Hover/Click
Sep21 210526 34195 34308 34124 34170 +9 185 1,932 +120 Hover/Click
Dec21 210526 34158 34165 34015 34056 +4 1 7 +0 Hover/Click
Mar22 210526 33942 33942 33942 33942 +5       Hover/Click
Total Volume and Open Interest 102,883 97,332 +301  
S & P 500(CME) Weekly Monthly
Jun21 210526 4193.00 4203.25 4193.00 4193.00 +7.50 1,542 40,907 +722  
Sep21 210526 4183.00 4183.00 4183.00 4183.00 +7.50        
Dec21 210526 4173.00 4173.00 4173.00 4173.00 +7.75        
Mar22 210526 887.80 887.80 887.80 887.80 +7.80        
Total Volume and Open Interest 1,542 40,981 +722  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210526 4188.00 4204.25 4180.50 4193.00 +7.50 1,046,500 2,573,189 +22,818 Hover/Click
Sep21 210526 4178.50 4194.50 4170.75 4183.00 +7.50 3,941 57,346 +2,450 Hover/Click
Dec21 210526 4168.00 4184.00 4161.25 4173.00 +7.75 77 45,498 +6 Hover/Click
Mar22 210526 4164.50 4164.50 4164.50 4164.50 +7.75 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,060,518 2,712,784 +35,274  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210526 13670.25 13728.50 13656.00 13700.25 +44.00 368,611 229,740 +530 Hover/Click
Sep21 210526 13652.50 13716.00 13647.00 13688.75 +43.50 1,025 3,225 +133 Hover/Click
Dec21 210526 13674.25 13699.50 13644.75 13675.75 +41.75 37 71 +6 Hover/Click
Total Volume and Open Interest 369,673 233,037 +669  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210526 2681.90 2708.80 2681.90 2707.40 +26.70 7,945 44,702 +285 Hover/Click
Sep21 210526 2702.80 2702.80 2702.80 2702.80 +26.70 1 28 +0 Hover/Click
Dec21 210526 2720.30 2720.30 2720.30 2720.30 +24.70       Hover/Click
Total Volume and Open Interest 7,946 44,730 +285  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210526 20.65 20.65 19.58 19.62 -1.08 50,702 161,035 -1,321  
Jul21 210526 22.58 22.60 21.60 21.67 -0.98 29,670 78,749 +5,375  
Aug21 210526 23.23 23.23 22.47 22.54 -0.76 7,095 41,866 +983  
Total Volume and Open Interest 97,611 333,442 +6,270  
S & P 600(CME)
Jun21 210526 1362.40 1362.40 1362.40 1362.40 +27.20        
Sep21 210526 1363.30 1363.30 1363.30 1363.30 +27.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210526 2210.40 2249.80 2208.80 2247.10 +41.60 123,164 451,770 +169 Hover/Click
Sep21 210526 2210.40 2245.40 2210.00 2243.60 +41.80 235 1,761 +12 Hover/Click
Dec21 210526 2237.80 2237.80 2237.80 2237.80 +41.10       Hover/Click
Total Volume and Open Interest 123,399 453,531 +181  
Nikkei 225(CME)
Jun21 210526 28455 28725 28390 28615 +205 3,665 15,517 +82  
Sep21 210526 28655 28690 28565 28610 +210 6 257 +0  
Total Volume and Open Interest 3,671 15,774 +82  
Nikkei 225(SGX) Weekly Monthly
Jun21 210526 28595 28720 28355 28570 -25 39,060 117,740 +595  
Sep21 210526 28540 28540 28535 28535 -25 0 2,859 -1  
Dec21 210526 28365 28365 28365 28365 -30 0 10,607 +0  
Total Volume and Open Interest 39,160 151,252 +694  
Nikkei 225 Mini(JPX)
Jun21 210526 28430 28720 28385 28590 -10 433,117 427,991 -227  
Sep21 210526 28540 28670 28310 28550 unch 26,864 18,734 -341  
Dec21 210526 28330 28460 28125 28340 -10 669 3,439 -24  
Total Volume and Open Interest 467,359 461,975 -273  
Nikkei 225(JPX)
Jun21 210526 28430 28720 28380 28590 -10 25,675 223,838 -1,855  
Sep21 210526 28380 28670 28350 28550 unch 277 6,416 +260  
Dec21 210526 28380 28410 28340 28340 -10 3 44,247 +298  
Total Volume and Open Interest 25,961 317,917 -1,102  
Nikkei 225(CME) Yen
Jun21 210526 28430 28725 28390 28610 +205 17,430 40,757 +1,271  
Sep21 210526 28560 28650 28560 28565 +205 1 1,192 +0  
Dec21 210526 28345 28345 28345 28345 +160        
Total Volume and Open Interest 17,431 41,949 +1,271  
Nikkei 225(CME) e-Mini Yen
Jun21 210526 28610 28610 28610 28610 +200        
Sep21 210526 28570 28570 28570 28570 +210        
Dec21 210526 28350 28350 28350 28350 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210526 6401.0 6406.5 6360.0 6376.0 +2.0 32,970 306,071 +8,578  
Jul21 210526 6362.0 6362.0 6362.0 6362.0 +2.0        
Aug21 210526 6356.5 6356.5 6356.5 6356.5 +2.0        
Sep21 210526 6351.5 6351.5 6351.5 6351.5 -2.0 0 4 +0  
Dec21 210526 6330.0 6330.0 6330.0 6330.0 +2.0 0 28,501 +0  
Mar22 210526 6313.5 6313.5 6313.5 6313.5 +2.0        
Total Volume and Open Interest 32,970 344,080 -55,079  
Hang Seng Index(HKFE) Weekly Monthly
May21 210526 28898 29272 28847 29155 +261 101,585 94,754 -4,693  
Jun21 210526 28763 29147 28722 29031 +280 12,646 15,664 +8,462  
Total Volume and Open Interest 114,340 116,316 +3,763  
DAX(EUREX) Weekly Monthly
Jun21 210526 15501.0 15540.0 15399.0 15446.0 -21.0 23,344 74,355 -4,498  
Sep21 210526 15505.0 15512.0 15390.0 15423.0 -21.0 39 284 -16  
Dec21 210526 15395.0 15395.0 15395.0 15395.0 -20.0 1 57 +1  
Total Volume and Open Interest 23,384 74,696 -4,513  
Mini-DAX(EUREX)
Jun21 210526 15495.0 15539.0 15399.0 15446.0 -21.0 22,496 16,667 -1,099  
Sep21 210526 15500.0 15502.0 15378.0 15423.0 -21.0 76 309 -19  
Dec21 210526 15426.0 15426.0 15395.0 15395.0 -20.0 3 22 +0  
Total Volume and Open Interest 22,575 16,998 -1,118  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210526 4046 4053 4018 4028 -8 379,781 3,147,244 -116,061  
Sep21 210526 4035 4035 4002 4012 -8 299 43,098 +146  
Dec21 210526 3990 3990 3990 3990 -8 0 59,232 +0  
Total Volume and Open Interest 380,080 3,262,176 -115,915  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210526 11320 11373 11294 11339 +22 32,227 160,068 -531  
Sep21 210526 11278 11320 11278 11313 +21 320 4,139 +194  
Dec21 210526 11283 11283 11283 11283 +22 55 672 +40  
Total Volume and Open Interest 32,602 164,879 -297  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210526 7015.50 7043.00 6990.50 7017.50 -9.00 56,820 592,190 +164  
Sep21 210526 6951.00 6951.00 6923.00 6940.50 -11.00 102 8,390 -44  
Dec21 210526 6922.00 6922.00 6900.00 6910.50 -10.00 0 17 +0  
Total Volume and Open Interest 56,922 600,601 +120  
SPI 200(SFE) Weekly Monthly
Jun21 210526 7109.0 7138.0 7073.0 7090.0 -26.0 30,222 251,569 -2,814  
Sep21 210526 6997.0 6997.0 6997.0 6997.0 -27.0 5 338 +5  
Dec21 210526 6969.0 6969.0 6969.0 6969.0 -27.0 0 145 +0  
Total Volume and Open Interest 30,227 252,052 -2,809  
FTSE MIB(ISE)
Jun21 210526 24925.00 24985.00 24665.00 24750.00 -131.00 14,294 96,766 -2,560  
Sep21 210526 24780.00 24780.00 24465.00 24593.00 -128.00 50 1,230 +24  
Dec21 210526 24310.00 24340.00 24310.00 24326.00 -120.00 0 42 -2  
Total Volume and Open Interest 14,344 98,039 -2,538  
KOSPI 200(KFE)
Jun21 210526 424.95 426.15 422.60 423.40 -1.55 236,031 236,450 +1,529  
Sep21 210526 424.40 425.50 422.10 422.85 -1.45 415 7,546 +422  
Dec21 210526 423.50 424.10 421.80 424.10 -1.00 0 27,204 +0  
Total Volume and Open Interest 236,446 284,202 +1,951  
GSCI(CME) Weekly Monthly
Jun21 210526 510.65 514.85 508.85 513.25 +0.70 14 4,373 +10  
Jul21 210526 511.90 511.90 506.50 506.85 -14.85        
Aug21 210526 506.20 506.20 506.20 506.20 -16.15        
Total Volume and Open Interest 14 4,373 +10  
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