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 31, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210528 1538.00 1555.75 1522.75 1530.50 -6.50 101,218 294,582 -2,451 Hover/Click
Aug21 210528 1488.50 1505.50 1474.50 1482.00 -5.25 12,077 39,506 -84 Hover/Click
Sep21 210528 1412.00 1426.75 1401.25 1407.00 -4.50 4,003 27,079 -304 Hover/Click
Nov21 210528 1377.75 1392.50 1366.50 1372.75 -5.50 48,782 283,779 -312 Hover/Click
Jan22 210528 1376.75 1391.25 1366.75 1373.00 -5.25 7,907 42,559 +712 Hover/Click
Mar22 210528 1353.25 1367.75 1344.00 1350.25 -4.00 4,294 64,512 +306 Hover/Click
May22 210528 1348.25 1362.00 1340.00 1345.75 -3.25 2,521 23,667 +34 Hover/Click
Jul22 210528 1349.50 1361.25 1340.50 1345.50 -4.25 1,436 14,764 +143 Hover/Click
Aug22 210528 1328.25 1337.75 1324.00 1328.00 -3.25 25 532 +1 Hover/Click
Sep22 210528 1285.25 1289.00 1283.75 1283.75 -1.25 39 914 -11 Hover/Click
Nov22 210528 1252.00 1267.75 1249.00 1253.75 -2.00 810 10,215 -132 Hover/Click
Jan23 210528 1257.75 1257.75 1257.75 1257.75 -1.75 1 140 +0 Hover/Click
Mar23 210528 1249.25 1249.25 1249.25 1249.25 -1.75 4 93 -1 Hover/Click
May23 210528 1249.75 1249.75 1249.75 1249.75 -1.75       Hover/Click
Total Volume and Open Interest 183,131 802,730 -2,097  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210528 390.30 396.90 385.80 395.50 +5.20 55,434 142,620 -5,666 Hover/Click
Aug21 210528 391.90 398.00 387.70 396.50 +4.70 12,440 39,578 -738 Hover/Click
Sep21 210528 391.70 396.90 387.60 395.40 +3.70 8,401 31,376 +994 Hover/Click
Oct21 210528 389.90 394.10 385.80 392.30 +2.30 3,358 27,065 +141 Hover/Click
Dec21 210528 392.00 395.50 387.00 393.50 +1.80 20,764 99,426 +3,322 Hover/Click
Jan22 210528 392.20 393.70 385.90 391.90 +1.30 1,814 15,609 +413 Hover/Click
Mar22 210528 384.20 387.30 379.80 385.20 +1.00 1,650 20,312 +114 Hover/Click
May22 210528 385.00 385.50 377.80 383.10 +0.80 1,147 12,907 +310 Hover/Click
Jul22 210528 384.20 386.90 379.90 384.40 +0.60 594 5,973 +8 Hover/Click
Aug22 210528 377.70 381.50 375.30 379.90 +0.90 51 1,391 -25 Hover/Click
Total Volume and Open Interest 106,069 402,289 -1,003  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210528 66.81 67.39 65.71 65.79 -1.02 47,898 150,618 -2,625 Hover/Click
Aug21 210528 63.22 63.87 62.29 62.33 -0.90 14,597 49,762 +370 Hover/Click
Sep21 210528 61.62 62.21 60.96 61.01 -0.64 8,546 46,707 +35 Hover/Click
Oct21 210528 60.27 60.86 59.67 59.72 -0.60 5,539 41,393 -16 Hover/Click
Dec21 210528 59.34 59.89 58.68 58.79 -0.59 24,753 135,984 +4,263 Hover/Click
Jan22 210528 58.21 58.66 57.54 57.68 -0.56 3,288 25,661 +355 Hover/Click
Mar22 210528 56.78 57.28 56.23 56.37 -0.46 2,380 20,845 +282 Hover/Click
May22 210528 56.15 56.30 55.31 55.45 -0.54 1,575 18,111 +151 Hover/Click
Jul22 210528 55.50 55.74 54.79 54.92 -0.55 1,541 11,757 +106 Hover/Click
Aug22 210528 54.92 54.92 54.26 54.26 -0.52 200 1,023 -21 Hover/Click
Total Volume and Open Interest 111,492 513,686 +2,976  
Canola(WCE) Weekly Monthly
Jul21 210531 890.8 890.8 864.6 890.0 unch 4,521 21,598 -2,466 Hover/Click
Nov21 210531 712.0 715.5 705.6 715.2 +1.0 14,804 119,513 +1,310 Hover/Click
Jan22 210531 711.0 713.9 703.9 713.5 +0.9 4,500 33,450 +1,083 Hover/Click
Mar22 210531 701.8 704.5 699.8 704.5 +0.9 974 8,699 +225 Hover/Click
May22 210531 688.8 695.2 688.8 695.2 +1.3 124 2,025 +23 Hover/Click
Total Volume and Open Interest 24,936 186,420 +184  
Corn(CBOT) Weekly Monthly
Jul21 210528 666.25 672.75 651.25 656.75 -7.75 182,610 612,617 -6,144 Hover/Click
Sep21 210528 582.25 589.00 571.00 573.25 -12.25 53,644 314,717 +8,792 Hover/Click
Dec21 210528 552.50 557.75 544.00 545.50 -9.50 118,919 535,356 +1,471 Hover/Click
Mar22 210528 559.00 564.00 551.00 552.25 -9.25 12,231 115,724 +2,611 Hover/Click
May22 210528 560.50 566.25 554.00 555.75 -8.25 4,837 33,166 +172 Hover/Click
Jul22 210528 561.75 565.00 553.25 554.75 -8.25 5,505 54,833 +13 Hover/Click
Sep22 210528 508.75 510.50 498.00 505.00 -6.00 850 9,737 +9 Hover/Click
Dec22 210528 492.25 494.75 483.75 487.25 -6.00 3,766 46,372 +597 Hover/Click
Mar23 210528 499.25 500.00 491.75 493.75 -5.75 50 1,914 +18 Hover/Click
May23 210528 495.75 495.75 495.75 495.75 -5.50 0 96 +0 Hover/Click
Total Volume and Open Interest 382,460 1,728,292 +7,559  
Wheat(CBOT) Weekly Monthly
Jul21 210528 676.00 679.75 661.25 663.50 -12.75 59,945 204,859 -2,305 Hover/Click
Sep21 210528 679.50 683.00 665.50 667.25 -12.25 21,156 90,727 +703 Hover/Click
Dec21 210528 686.00 688.75 672.75 674.75 -11.50 20,398 65,257 -2,008 Hover/Click
Mar22 210528 692.25 694.00 679.75 681.75 -11.25 2,774 24,640 +258 Hover/Click
May22 210528 691.25 693.50 680.50 682.50 -10.00 439 4,509 +26 Hover/Click
Jul22 210528 668.75 672.50 661.00 665.75 -5.50 717 8,536 +1 Hover/Click
Total Volume and Open Interest 105,557 402,701 -3,305  
Wheat(KCBT) Weekly Monthly
Jul21 210528 627.75 629.50 610.75 613.25 -13.00 28,798 108,766 -3,105 Hover/Click
Sep21 210528 635.50 637.00 618.25 620.50 -13.25 17,870 49,182 -25 Hover/Click
Dec21 210528 647.25 647.25 630.25 632.25 -13.00 14,397 49,458 -421 Hover/Click
Mar22 210528 656.00 656.25 640.75 642.50 -12.75 4,045 8,715 +379 Hover/Click
May22 210528 660.25 660.25 648.00 649.50 -13.00 1,219 2,236 +216 Hover/Click
Jul22 210528 656.00 656.25 644.50 645.50 -12.50 811 2,308 +104 Hover/Click
Sep22 210528 655.00 655.75 650.25 651.00 -11.75 32 203 +3 Hover/Click
Total Volume and Open Interest 67,196 221,344 -2,846  
Wheat(MGE) Weekly Monthly
Jul21 210528 717.00 736.00 710.50 727.50 +10.25 5,679 31,253 -515 Hover/Click
Sep21 210528 723.75 741.50 717.00 733.50 +9.75 3,763 23,865 -784 Hover/Click
Dec21 210528 728.00 744.50 723.00 737.50 +9.00 1,334 14,599 +210 Hover/Click
Mar22 210528 737.25 748.75 729.00 742.75 +9.75 684 4,418 +179 Hover/Click
May22 210528 740.50 748.75 740.50 745.50 +9.50 438 1,694 +214 Hover/Click
Jul22 210528 738.25 747.00 730.25 744.00 +9.50 31 418 +17 Hover/Click
Total Volume and Open Interest 11,954 76,658 -668  
Oats(CBOT) Weekly Monthly
Jul21 210528 374.00 380.00 371.25 377.50 +4.75 513 2,910 -69 Hover/Click
Sep21 210528 376.25 381.00 376.00 380.25 +7.25 5 65 +1 Hover/Click
Dec21 210528 375.50 377.50 372.50 377.00 +4.75 92 1,110 +73 Hover/Click
Mar22 210528 382.00 382.00 382.00 382.00 +4.75 0 81 +0 Hover/Click
Total Volume and Open Interest 610 4,168 +5  
Rough Rice(CBOT) Weekly Monthly
Jul21 210528 13.23 13.37 13.20 13.30 +0.07 148 6,378 +2 Hover/Click
Sep21 210528 13.46 13.58 13.44 13.55 +0.08 21 2,388 -2 Hover/Click
Nov21 210528 13.65 13.65 13.65 13.65 +0.10 3 86 +1 Hover/Click
Jan22 210528 13.83 13.83 13.83 13.83 +0.11 0 3 +0 Hover/Click
Total Volume and Open Interest 172 8,855 +1  
Live Cattle(CME) Weekly Monthly
Jun21 210528 116.550 116.700 115.830 115.885 -0.465 8,799 31,991 -3,848 Hover/Click
Aug21 210528 119.700 119.800 118.550 118.600 -0.830 20,183 144,639 +861 Hover/Click
Oct21 210528 124.200 124.430 123.635 123.700 -0.480 7,130 64,947 +429 Hover/Click
Dec21 210528 128.035 128.685 127.885 128.050 -0.050 4,235 41,712 +62 Hover/Click
Feb22 210528 131.130 131.900 130.985 131.300 +0.065 1,538 18,679 +47 Hover/Click
Apr22 210528 132.575 133.450 132.575 132.900 unch 845 7,477 -75 Hover/Click
Total Volume and Open Interest 43,055 312,330 -2,584  
Feeder Cattle(CME) Weekly Monthly
Aug21 210528 153.435 153.900 151.200 151.350 -1.500 6,148 25,285 -316 Hover/Click
Sep21 210528 155.300 155.735 153.380 153.535 -1.295 2,441 6,013 -17 Hover/Click
Oct21 210528 156.700 156.985 154.900 155.035 -1.215 1,794 4,913 +290 Hover/Click
Nov21 210528 157.800 157.850 155.985 156.080 -1.105 793 3,034 -75 Hover/Click
Jan22 210528 155.985 155.985 153.985 154.100 -1.135 136 1,628 -10 Hover/Click
Mar22 210528 154.685 154.800 153.330 153.450 -1.350 28 254 +8 Hover/Click
Apr22 210528 153.935 155.630 153.935 153.935 -1.315 4 62 +4 Hover/Click
Total Volume and Open Interest 11,682 42,631 -244  
Lean Hogs(CME) Weekly Monthly
Jun21 210528 116.230 117.600 116.050 117.250 +1.520 8,178 29,870 -1,830 Hover/Click
Jul21 210528 117.380 119.700 117.050 119.350 +2.650 13,925 79,456 +187 Hover/Click
Aug21 210528 113.880 116.500 113.880 116.230 +2.400 12,491 65,166 +2,013 Hover/Click
Oct21 210528 92.730 94.450 92.730 94.080 +1.000 4,879 52,610 +141 Hover/Click
Dec21 210528 83.900 84.600 83.480 84.180 +0.630 2,515 42,550 +142 Hover/Click
Feb22 210528 84.500 85.250 84.250 85.080 +0.680 1,002 13,972 +289 Hover/Click
Apr22 210528 85.780 86.280 85.750 86.200 +0.620 626 7,839 +193 Hover/Click
May22 210528 88.750 88.750 88.150 88.530 +0.600 0 286 +0  
Total Volume and Open Interest 43,678 297,073 +1,158  
Class III Milk(CME) Weekly Monthly
May21 210528 18.97 18.97 18.97 18.97 unch 84 4,476 +7 Hover/Click
Jun21 210528 17.65 17.65 17.23 17.24 -0.41 467 4,744 -109 Hover/Click
Jul21 210528 18.26 18.31 17.95 18.04 -0.30 367 3,363 +18 Hover/Click
Aug21 210528 18.72 18.72 18.49 18.51 -0.21 64 2,711 -1 Hover/Click
Sep21 210528 18.93 18.99 18.85 18.89 -0.12 58 2,793 +31 Hover/Click
Oct21 210528 19.20 19.20 19.08 19.08 -0.12 22 2,121 +9 Hover/Click
Nov21 210528 19.10 19.10 18.89 18.89 -0.21 56 2,009 +45 Hover/Click
Dec21 210528 18.68 18.68 18.60 18.60 -0.12 29 1,679 +22 Hover/Click
Jan22 210528 18.11 18.11 18.09 18.11 -0.11 21 771 +10 Hover/Click
Feb22 210528 18.02 18.03 17.96 17.96 -0.04 17 574 +12 Hover/Click
Mar22 210528 17.94 17.94 17.94 17.94 -0.01 16 552 +12 Hover/Click
Apr22 210528 17.80 17.80 17.80 17.80 -0.02 7 326 +7 Hover/Click
May22 210528 17.83 17.83 17.82 17.83 -0.01 9 352 +9 Hover/Click
Total Volume and Open Interest 1,252 27,088 +103  
Cocoa(ICE) Weekly Monthly
Jul21 210528 2432 2439 2406 2412 -18 18,751 62,604 -757 Hover/Click
Sep21 210528 2477 2477 2452 2456 -12 15,849 64,185 -1,045 Hover/Click
Dec21 210528 2504 2504 2486 2488 -12 6,260 41,712 +1,247 Hover/Click
Mar22 210528 2502 2503 2486 2489 -9 1,665 19,383 +372 Hover/Click
May22 210528 2498 2499 2484 2487 -8 608 4,663 +84 Hover/Click
Jul22 210528 2498 2498 2482 2486 -8 150 2,479 +8 Hover/Click
Sep22 210528 2484 2490 2476 2482 -8 78 4,966 +48 Hover/Click
Total Volume and Open Interest 43,396 205,161 -42  
Coffee "C"(ICE) Weekly Monthly
Jul21 210528 156.35 163.15 156.35 162.35 +7.00 22,600 99,448 -1,464 Hover/Click
Sep21 210528 158.25 165.10 158.25 164.30 +7.00 9,588 73,363 -445 Hover/Click
Dec21 210528 160.75 167.85 160.75 167.00 +6.90 4,843 50,291 +565 Hover/Click
Mar22 210528 162.75 170.15 162.75 169.35 +6.90 2,493 32,624 +342 Hover/Click
May22 210528 163.50 171.00 163.50 170.25 +6.75 1,127 9,123 -39 Hover/Click
Jul22 210528 168.00 171.40 168.00 170.80 +6.60 470 4,890 +104 Hover/Click
Total Volume and Open Interest 42,339 288,925 -743  
Orange Juice(ICE) Weekly Monthly
Jul21 210528 118.45 119.45 117.80 118.65 +0.20 290 10,519 -63 Hover/Click
Sep21 210528 121.45 122.40 121.00 121.70 +0.15 22 1,548 +5 Hover/Click
Nov21 210528 124.90 125.25 124.60 124.60 +0.15 4 910 +4 Hover/Click
Jan22 210528 127.35 127.50 127.35 127.50 +0.15 0 197 +0 Hover/Click
Mar22 210528 130.40 130.40 130.40 130.40 +0.15 0 4 +0 Hover/Click
May22 210528 132.30 132.30 132.30 132.30 +0.15 0 2 +0 Hover/Click
Total Volume and Open Interest 316 13,180 -54  
Sugar #11(ICE) Weekly Monthly
Jul21 210528 17.20 17.69 17.20 17.36 +0.24 47,476 382,250 -3,847 Hover/Click
Oct21 210528 17.15 17.72 17.15 17.39 +0.17 35,575 251,453 +1,502 Hover/Click
Mar22 210528 17.38 17.77 17.38 17.49 +0.14 21,065 130,966 -750 Hover/Click
May22 210528 16.52 16.86 16.52 16.56 +0.08 6,327 73,784 +419 Hover/Click
Jul22 210528 16.00 16.23 15.85 15.88 unch 3,090 75,341 +670 Hover/Click
Oct22 210528 15.63 15.88 15.45 15.48 -0.07 2,806 52,135 +597 Hover/Click
Mar23 210528 15.75 15.99 15.58 15.58 -0.11 420 21,674 +197 Hover/Click
May23 210528 15.08 15.24 14.88 14.88 -0.13 84 9,559 +33 Hover/Click
Total Volume and Open Interest 116,956 1,020,150 -1,150  
London Cocoa(LCE) Weekly Monthly
Jul21 210528 1617 1624 1605 1617 +4 4,399 38,914 -1,393 Hover/Click
Sep21 210528 1631 1637 1625 1632 +1 4,128 51,576 -66 Hover/Click
Dec21 210528 1675 1675 1665 1669 -3 6,085 53,852 +1,764 Hover/Click
Mar22 210528 1669 1671 1663 1668 -1 4,936 38,337 +2,186 Hover/Click
May22 210528 1661 1669 1661 1665 -1 2,355 16,672 +1,048 Hover/Click
Jul22 210528 1663 1668 1663 1667 -2 575 7,340 +41 Hover/Click
Sep22 210528 1667 1668 1666 1667 -1 205 5,124 +17 Hover/Click
Total Volume and Open Interest 22,892 215,251 +3,523  
London Sugar(LCE) Weekly Monthly
Aug21 210528 460.70 468.00 458.50 459.60 +2.10 3,601 43,901 -94 Hover/Click
Oct21 210528 461.80 469.10 460.50 461.50 +2.70 844 15,444 +225 Hover/Click
Dec21 210528 462.80 469.90 461.60 464.20 +4.20 228 7,808 -56 Hover/Click
Mar22 210528 464.50 471.00 464.50 466.00 +4.40 237 6,700 +132 Hover/Click
May22 210528 455.00 462.30 455.00 456.70 +4.40 163 4,172 +52 Hover/Click
Total Volume and Open Interest 5,092 80,966 +261  
Cotton(ICE) Weekly Monthly
Jul21 210528 82.61 82.91 81.93 82.12 -0.49 10,342 77,245 -1,085 Hover/Click
Oct21 210528 83.89 83.95 83.78 83.78 -0.17 1 96 +1 Hover/Click
Dec21 210528 83.46 83.68 82.99 83.32 -0.14 7,080 107,320 +839 Hover/Click
Mar22 210528 83.59 83.60 82.96 83.31 -0.10 1,349 18,424 +335 Hover/Click
May22 210528 83.52 83.52 82.93 83.27 -0.09 574 2,963 +27 Hover/Click
Jul22 210528 83.25 83.25 82.68 83.03 -0.10 532 6,798 +180 Hover/Click
Total Volume and Open Interest 20,301 223,052 +386  
Lumber(CME) Weekly Monthly
Jul21 210528 1303.5 1338.5 1287.1 1309.5 -13.5 555 1,280 -17  
Sep21 210528 1174.0 1180.0 1131.7 1158.1 -5.6 160 475 +13  
Nov21 210528 1025.0 1025.0 997.0 1005.0 -15.0 113 366 +21  
Jan22 210528 933.0 933.0 933.0 933.0 -38.1 9 58 +3  
Mar22 210528 892.9 892.9 892.9 892.9 -38.1 0 7 +0  
May22 210528 801.0 801.0 801.0 801.0 -30.1 0 2 +0  
Jul22 210528 801.0 801.0 801.0 801.0 -30.1        
Total Volume and Open Interest 837 2,188 +20  
Crude Oil(NYM) Weekly Monthly
Jul21 210528 66.95 67.52 66.17 66.32 -0.53 376,207 492,923 +8,618 Hover/Click
Aug21 210528 66.68 67.28 65.95 66.10 -0.50 122,471 322,338 +4,542 Hover/Click
Sep21 210528 66.20 66.74 65.48 65.60 -0.52 73,885 214,100 +16,792 Hover/Click
Oct21 210528 65.62 66.11 64.90 65.02 -0.54 25,109 168,908 +4,870 Hover/Click
Nov21 210528 65.21 65.49 64.35 64.45 -0.55 32,538 111,946 +7,399 Hover/Click
Dec21 210528 64.48 64.90 63.81 63.91 -0.54 52,482 321,405 -339 Hover/Click
Jan22 210528 64.09 64.32 63.30 63.37 -0.53 10,779 53,163 -3,156 Hover/Click
Feb22 210528 63.48 63.79 62.81 62.86 -0.53 4,177 45,575 +115 Hover/Click
Mar22 210528 63.08 63.29 62.35 62.40 -0.53 6,714 56,141 -88 Hover/Click
Apr22 210528 62.61 62.82 61.94 61.97 -0.53 1,163 40,120 +61 Hover/Click
May22 210528 62.23 62.45 61.58 61.58 -0.52 1,842 34,328 -117 Hover/Click
Jun22 210528 61.77 62.09 61.17 61.22 -0.52 10,462 141,717 -631 Hover/Click
Jul22 210528 60.83 60.83 60.83 60.83 -0.51 483 21,746 +148 Hover/Click
Aug22 210528 60.94 60.94 60.45 60.45 -0.51 324 18,580 -43 Hover/Click
Sep22 210528 60.61 60.87 60.09 60.09 -0.52 1,091 31,324 +138 Hover/Click
Oct22 210528 59.76 60.49 59.76 59.76 -0.52 257 15,110 +25 Hover/Click
Total Volume and Open Interest 738,945 2,464,250 +38,205  
e-miNY Crude Oil(NYM)
Jul21 210528 66.925 67.525 66.175 66.325 -0.525 16,258 2,135 -15  
Aug21 210528 66.700 67.275 65.775 66.100 -0.500 873 287 +8  
Sep21 210528 66.450 66.700 65.500 65.600 -0.525 42 94 +0  
Oct21 210528 65.500 66.075 64.925 65.025 -0.525 8 86 +1  
Nov21 210528 65.000 65.000 64.450 64.450 -0.550 1 31 -1  
Dec21 210528 64.500 64.875 63.825 63.900 -0.550 15 298 +1  
Jan22 210528 64.225 64.225 63.375 63.375 -0.525 4 43 -2  
Feb22 210528 63.675 63.675 62.850 62.850 -0.550 2 12 -1  
Mar22 210528 62.900 62.900 62.400 62.400 -0.525 3 19 +1  
Apr22 210528 61.975 61.975 61.975 61.975 -0.525 13 5 +1  
Total Volume and Open Interest 17,252 3,201 +13  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210528 206.50 207.25 203.40 204.45 -1.19 18,449 13,722 -8,357 Hover/Click
Jul21 210528 205.58 207.20 203.35 203.83 -1.69 53,199 138,808 +2,259 Hover/Click
Aug21 210528 205.87 207.29 203.49 203.94 -1.72 16,194 42,378 +905 Hover/Click
Sep21 210528 206.66 207.45 203.63 204.09 -1.80 10,396 42,767 +834 Hover/Click
Oct21 210528 206.90 207.51 203.97 204.18 -1.81 4,422 22,416 +10 Hover/Click
Nov21 210528 205.90 207.10 204.01 204.17 -1.81 2,535 18,831 +359 Hover/Click
Dec21 210528 205.90 207.31 203.67 204.05 -1.80 9,029 66,697 +723 Hover/Click
Jan22 210528 206.72 206.96 203.68 203.87 -1.84 1,927 18,861 +2 Hover/Click
Feb22 210528 205.26 206.10 203.13 203.31 -1.85 1,444 5,041 -143 Hover/Click
Mar22 210528 204.15 205.10 202.30 202.31 -1.87 1,261 8,360 +170 Hover/Click
Apr22 210528 202.69 203.70 200.90 200.93 -1.88 627 3,223 +237 Hover/Click
May22 210528 202.23 202.23 200.13 200.13 -1.87 272 2,072 +19 Hover/Click
Jun22 210528 201.34 202.52 199.25 199.55 -1.82 1,919 16,191 +371 Hover/Click
Jul22 210528 201.50 201.50 199.43 199.43 -1.79 60 1,686 -7 Hover/Click
Total Volume and Open Interest 121,915 426,320 -2,621  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210528 215.86 216.75 212.75 214.02 -1.16 29,509 14,148 -8,692 Hover/Click
Jul21 210528 215.85 217.32 213.13 213.69 -1.83 75,724 160,404 +3,375 Hover/Click
Aug21 210528 215.00 216.46 212.38 212.89 -1.79 40,695 61,059 +7,761 Hover/Click
Sep21 210528 212.49 214.00 210.27 210.61 -1.70 27,961 46,653 +3,140 Hover/Click
Oct21 210528 200.45 201.55 198.16 198.41 -1.57 10,723 27,817 +1,357 Hover/Click
Nov21 210528 196.23 197.73 194.37 194.59 -1.61 2,778 17,935 +413 Hover/Click
Dec21 210528 193.35 194.56 191.47 191.53 -1.66 5,503 40,383 +1 Hover/Click
Jan22 210528 191.98 193.11 190.19 190.36 -1.74 1,387 5,921 +80 Hover/Click
Feb22 210528 193.31 193.31 190.59 190.59 -1.75 645 3,470 +53 Hover/Click
Mar22 210528 194.55 194.55 191.82 191.82 -1.75 377 5,795 +72 Hover/Click
Total Volume and Open Interest 195,508 393,495 +7,601  
e-miNY RBOB Gasoline(NYM)
Jul21 210528 215.50 215.50 213.69 213.69 -1.83        
Aug21 210528 212.89 212.89 212.89 212.89 -1.79        
Sep21 210528 210.61 210.61 210.61 210.61 -1.70        
Oct21 210528 198.41 198.41 198.41 198.41 -1.57        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jul21 210528 2.963 3.042 2.955 2.986 +0.028 120,871 308,153 +12,076 Hover/Click
Aug21 210528 2.984 3.058 2.975 3.007 +0.029 39,415 84,652 +735 Hover/Click
Sep21 210528 2.983 3.052 2.971 3.002 +0.027 33,022 140,604 +5,054 Hover/Click
Oct21 210528 2.999 3.065 2.989 3.017 +0.026 34,606 133,400 -760 Hover/Click
Nov21 210528 3.066 3.124 3.055 3.080 +0.023 14,589 75,275 -1,188 Hover/Click
Dec21 210528 3.187 3.242 3.176 3.198 +0.020 12,937 52,281 +1,893 Hover/Click
Jan22 210528 3.269 3.321 3.258 3.279 +0.019 16,826 81,787 +1,487 Hover/Click
Feb22 210528 3.198 3.245 3.189 3.210 +0.020 3,661 30,109 +181 Hover/Click
Mar22 210528 3.013 3.053 3.005 3.026 +0.023 9,258 56,109 -647 Hover/Click
Apr22 210528 2.631 2.652 2.628 2.646 +0.020 8,683 56,993 +1,197 Hover/Click
May22 210528 2.584 2.605 2.584 2.598 +0.019 2,921 37,209 +440 Hover/Click
Jun22 210528 2.620 2.638 2.620 2.632 +0.017 2,152 20,505 +439 Hover/Click
Jul22 210528 2.660 2.676 2.660 2.669 +0.016 1,100 11,463 +28 Hover/Click
Aug22 210528 2.670 2.681 2.670 2.675 +0.016 323 10,356 +83 Hover/Click
Sep22 210528 2.650 2.664 2.650 2.659 +0.016 281 11,107 +114 Hover/Click
Oct22 210528 2.676 2.688 2.671 2.681 +0.014 1,534 28,282 -223 Hover/Click
Total Volume and Open Interest 304,325 1,201,603 +18,060  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210528 69.69 69.92 69.26 69.63 +0.17 134,619 132,924 -31,994 Hover/Click
Aug21 210531 68.98 69.82 68.75 69.32 +0.60 270,531 586,719 +36,317 Hover/Click
Sep21 210531 68.70 69.41 68.37 68.95 +0.61 134,619 317,900 +13,588 Hover/Click
Oct21 210531 68.16 68.89 67.88 68.45 +0.60 51,428 159,388 +2,764 Hover/Click
Nov21 210531 67.72 68.40 67.40 67.96 +0.59 22,612 113,310 +2,717 Hover/Click
Dec21 210531 67.25 67.91 66.93 67.48 +0.58 76,272 274,726 +4,297 Hover/Click
Jan22 210531 66.90 67.47 66.67 67.05 +0.58 6,531 72,404 +15 Hover/Click
Feb22 210531 66.37 67.05 66.30 66.64 +0.57 4,449 55,502 -1,112 Hover/Click
Mar22 210531 66.00 66.68 65.93 66.27 +0.57 5,569 82,651 +236 Hover/Click
Apr22 210531 65.75 66.33 65.74 65.93 +0.56 1,374 31,068 -78 Hover/Click
May22 210531 65.62 65.62 65.62 65.62 +0.55 853 33,269 -101 Hover/Click
Jun22 210531 64.98 65.71 64.96 65.31 +0.55 11,477 135,524 +1,960 Hover/Click
Jul22 210531 65.02 65.02 65.02 65.02 +0.54 603 32,388 -260 Hover/Click
Aug22 210531 64.74 64.74 64.74 64.74 +0.53 716 25,432 -494 Hover/Click
Total Volume and Open Interest 697,970 2,503,837 +27,650  
Gas Oil(ICE) Weekly Monthly
Jun21 210531 561.50 569.00 560.00 567.25 +1.75 52,677 156,942 -12,441 Hover/Click
Jul21 210531 563.00 570.75 561.75 569.00 +1.75 66,856 196,646 +16,832 Hover/Click
Aug21 210531 564.50 572.00 563.00 570.25 +1.75 20,803 92,875 +1,090 Hover/Click
Sep21 210531 565.50 572.75 563.75 571.00 +1.50 15,875 83,816 +1,017 Hover/Click
Oct21 210531 566.00 573.25 566.00 572.00 +1.75 10,372 102,679 -938 Hover/Click
Nov21 210531 564.75 572.00 564.75 570.50 +1.50 5,028 56,048 +304 Hover/Click
Dec21 210531 562.50 569.25 560.75 567.75 +1.75 22,484 170,808 +2,716 Hover/Click
Jan22 210531 562.25 568.50 562.25 567.00 +1.75 3,758 36,646 +1,420 Hover/Click
Feb22 210531 561.50 567.25 561.50 566.25 +1.75 1,415 14,112 +224 Hover/Click
Mar22 210531 560.25 565.50 560.25 564.75 +1.75 2,114 21,503 +659 Hover/Click
Total Volume and Open Interest 211,811 1,076,699 +12,620  
Ethanol(CBOT)
Jun21 210528 2.370 2.370 2.370 2.370 +0.020 0 21 +0  
Jul21 210528 2.350 2.350 2.350 2.350 unch        
Aug21 210528 2.270 2.270 2.270 2.270 unch 0 8 +0  
Sep21 210528 2.270 2.270 2.270 2.270 unch 0 3 +0  
Oct21 210528 2.257 2.257 2.257 2.257 unch        
Nov21 210528 2.257 2.257 2.257 2.257 unch        
Dec21 210528 2.257 2.257 2.257 2.257 unch        
Jan22 210528 2.187 2.187 2.187 2.187 unch        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210531 66.69 67.40 66.41 66.90 +0.58 23,864 40,009 -2,283 Hover/Click
Aug21 210531 66.50 67.13 66.23 66.68 +0.58 36,022 55,655 +4,375 Hover/Click
Sep21 210531 65.79 66.63 65.79 66.19 +0.59 32,724 41,967 -54 Hover/Click
Oct21 210531 65.30 66.00 65.30 65.61 +0.59 20,077 24,423 +259 Hover/Click
Nov21 210531 64.72 65.28 64.68 65.04 +0.59 6,124 14,762 +248 Hover/Click
Dec21 210531 64.17 64.79 64.17 64.49 +0.58 10,902 109,234 +338 Hover/Click
Jan22 210531 63.64 63.95 63.64 63.95 +0.58 720 12,668 +4 Hover/Click
Feb22 210531 63.07 63.69 63.07 63.44 +0.58 616 7,622 +205 Hover/Click
Mar22 210531 62.59 63.20 62.59 62.97 +0.57 1,107 14,447 -213 Hover/Click
Apr22 210531 62.53 62.53 62.53 62.53 +0.56 145 4,405 -53 Hover/Click
May22 210531 62.13 62.13 62.13 62.13 +0.55 147 4,024 -1 Hover/Click
Jun22 210531 61.76 61.76 61.76 61.76 +0.54 2,546 36,450 +50 Hover/Click
Jul22 210531 61.35 61.35 61.35 61.35 +0.52 234 2,181 +92 Hover/Click
Aug22 210531 60.96 60.96 60.96 60.96 +0.51 81 3,157 -44 Hover/Click
Sep22 210531 60.60 60.60 60.60 60.60 +0.51 186 6,722 +9 Hover/Click
Oct22 210531 60.26 60.26 60.26 60.26 +0.50 27 3,833 +23 Hover/Click
Total Volume and Open Interest 140,913 513,187 +3,377  
US Dollar Index(ICE) Weekly Monthly
Jun21 210531 89.995 90.115 89.805 89.993 unch 19,021 40,170 +533 Hover/Click
Sep21 210531 90.010 90.115 89.800 89.997 unch 529 2,616 +79 Hover/Click
Dec21 210531 89.975 90.035 89.850 89.988 unch 38 421 +24 Hover/Click
Total Volume and Open Interest 19,588 43,210 +636  
Australian Dollar(CME) Weekly Monthly
Jun21 210528 77.42 77.48 76.78 77.14 -0.31 91,657 132,215 -911 Hover/Click
Sep21 210528 77.47 77.50 76.81 77.17 -0.31 411 1,307 -12 Hover/Click
Dec21 210528 77.46 77.51 76.84 77.19 -0.31 8 139 -2 Hover/Click
Total Volume and Open Interest 92,095 133,868 -922  
British Pound(CME) Weekly Monthly
Jun21 210528 142.03 142.08 141.36 141.96 -0.16 76,747 162,974 -1,883 Hover/Click
Sep21 210528 142.07 142.08 141.39 141.97 -0.16 504 2,027 +167 Hover/Click
Dec21 210528 141.80 141.97 141.40 141.97 -0.16 25 2,014 -2 Hover/Click
Total Volume and Open Interest 77,420 167,621 -1,751  
Canadian Dollar(CME) Weekly Monthly
Jun21 210528 82.86 82.90 82.50 82.74 -0.14 67,964 206,836 +3,500 Hover/Click
Sep21 210528 82.87 82.88 82.50 82.74 -0.14 1,703 6,955 +1,091 Hover/Click
Dec21 210528 82.52 82.86 82.49 82.72 -0.14 17 3,141 -2 Hover/Click
Mar22 210528 82.72 82.72 82.54 82.72 -0.15 26 286 +14 Hover/Click
Total Volume and Open Interest 69,733 217,791 +4,615  
Japanese Yen(CME) Weekly Monthly
Jun21 210528 91.04 91.13 90.75 91.10 +0.01 91,770 152,137 +1,697 Hover/Click
Sep21 210528 91.14 91.19 90.83 91.16 +0.01 515 1,641 +152 Hover/Click
Dec21 210528 91.07 91.24 90.90 91.23 unch 0 194 +0 Hover/Click
Total Volume and Open Interest 92,695 154,873 +1,677  
Swiss Franc(CME) Weekly Monthly
Jun21 210528 111.49 111.55 110.78 111.21 -0.32 18,189 43,598 +535 Hover/Click
Sep21 210528 111.68 111.68 111.05 111.47 -0.32 161 445 +42 Hover/Click
Dec21 210528 111.90 111.90 111.32 111.72 -0.33 0 42 +0 Hover/Click
Total Volume and Open Interest 18,350 44,098 +577  
EuroFX(CME) Weekly Monthly
Jun21 210528 121.98 122.09 121.36 122.05 +0.02 164,005 707,495 -10,621 Hover/Click
Sep21 210528 122.21 122.30 121.58 122.26 +0.02 4,711 15,219 +2,029 Hover/Click
Dec21 210528 122.31 122.51 121.79 122.47 +0.02 407 2,362 +87 Hover/Click
Total Volume and Open Interest 171,024 731,149 -6,989  
Mexican Peso(CME) Weekly Monthly
Jun21 210528 500.38 501.75 497.25 501.25 +1.88 32,642 143,872 +2,130 Hover/Click
Sep21 210528 493.75 496.75 492.38 496.25 +2.00 574 5,679 +565 Hover/Click
Total Volume and Open Interest 33,219 149,587 +2,695  
Brazilian Real(CME) Weekly Monthly
Jun21 210528 190.45 191.90 190.00 191.10 +0.35 12,470 36,564 -3,719 Hover/Click
Jul21 210528 189.60 191.40 189.45 190.55 +0.30 8,216 23,604 +3,617  
Aug21 210528 189.10 190.75 188.65 190.00 +0.35 1 68 +0  
Sep21 210528 189.45 190.00 188.45 189.45 +0.45 224 5,559 +210 Hover/Click
Total Volume and Open Interest 20,911 65,795 +108  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210528 157~270 158~140 157~170 158~040 +0~110 1,046,056 182,480 -196,434 Hover/Click
Sep21 210528 156~080 156~270 155~300 156~170 +0~110 956,121 1,208,431 +309,711 Hover/Click
Dec21 210528 154~270 155~060 154~270 155~060 +0~110 1 2 +0 Hover/Click
Total Volume and Open Interest 2,002,178 1,390,913 +113,277  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210528 132~220 132~310 132~180 132~275 +0~055 2,845,547 470,684 -1,099,195 Hover/Click
Sep21 210528 131~245 132~015 131~200 131~300 +0~050 2,354,106 3,860,493 +927,603 Hover/Click
Dec21 210528 131~115 131~115 131~060 131~060 +0~050 5 26 +2 Hover/Click
Total Volume and Open Interest 5,199,658 4,331,203 -171,590  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210528 124~104 124~150 124~084 124~132 +0~022 2,292,471 315,807 -942,977 Hover/Click
Sep21 210528 123~244 123~296 123~220 123~272 +0~020 2,099,933 3,296,020 +845,735 Hover/Click
Dec21 210528 123~172 123~172 123~172 123~172 +0~020       Hover/Click
Total Volume and Open Interest 4,392,404 3,611,827 -97,242  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210528 110~135 110~144 110~133 110~142 +0~004 1,216,690 287,409 -540,335 Hover/Click
Sep21 210528 110~114 110~121 110~110 110~116 +0~001 1,166,834 2,007,600 +515,545 Hover/Click
Dec21 210528 110~116 110~116 110~116 110~116 +0~001       Hover/Click
Total Volume and Open Interest 2,383,524 2,295,009 -24,790  
Eurodollars(CME) Weekly Monthly
Jun21 210528 99.880 99.882 99.878 99.878 -0.005 221,405 1,390,880 -1,135  
Sep21 210528 99.880 99.885 99.875 99.875 -0.005 271,147 859,332 +19,530  
Dec21 210528 99.835 99.835 99.820 99.825 -0.010 221,691 925,275 +19,217  
Mar22 210528 99.845 99.845 99.830 99.840 -0.005 196,106 916,208 +5,305  
Jun22 210528 99.800 99.805 99.785 99.800 unch 151,423 896,576 +12,957  
Sep22 210528 99.730 99.735 99.715 99.730 unch 170,884 825,220 +14,593  
Dec22 210528 99.615 99.625 99.600 99.615 -0.005 224,034 851,113 -4,885  
Mar23 210528 99.555 99.560 99.535 99.550 -0.005 220,856 1,191,417 +28,942  
Jun23 210528 99.415 99.430 99.400 99.420 unch 142,508 1,007,928 +80  
Sep23 210528 99.190 99.205 99.170 99.195 unch 115,451 798,850 +9,593  
Dec23 210528 99.035 99.050 99.015 99.040 unch 113,543 854,731 +424  
Mar24 210528 98.880 98.900 98.860 98.885 unch 88,172 365,584 +9,178  
Jun24 210528 98.725 98.745 98.700 98.730 unch 43,481 370,817 +972  
Sep24 210528 98.570 98.590 98.550 98.580 +0.005 49,425 470,245 +1,304  
Dec24 210528 98.435 98.460 98.410 98.445 +0.005 39,685 414,364 +2,170  
Mar25 210528 98.330 98.360 98.310 98.340 +0.005 32,676 209,435 +3,640  
Jun25 210528 98.220 98.250 98.205 98.235 +0.005 22,404 140,912 +343  
Sep25 210528 98.130 98.160 98.115 98.145 +0.005 24,990 190,639 +1,470  
Total Volume and Open Interest 2,478,090 13,241,827 +147,835  
Ultra T-Bond(CBOT)
Jun21 210528 186~12 187~13 185~28 186~28 +0~23 428,580 82,725 -247,052  
Sep21 210528 184~25 185~26 184~09 185~08 +0~21 348,953 1,119,031 +213,875  
Dec21 210528 184~08 184~08 184~08 184~08 +0~21        
Total Volume and Open Interest 777,533 1,201,756 -33,177  
Ultra 10-Yr T-Note(CBOT)
Jun21 210528 146~115 146~260 146~060 146~190 +0~075 831,948 172,037 -422,574  
Sep21 210528 144~210 145~060 144~150 144~305 +0~095 781,418 1,484,938 +437,953  
Dec21 210528 144~305 144~305 144~305 144~305 +0~095        
Total Volume and Open Interest 1,613,366 1,656,975 +15,379  
30 Day Federal Funds(CBOT)
May21 210528 99.940 99.940 99.940 99.940 unch 3,490 188,020 -53  
Jun21 210528 99.930 99.935 99.925 99.930 unch 9,157 105,830 +248  
Jul21 210528 99.920 99.920 99.915 99.920 unch 5,801 142,419 -1,696  
Aug21 210528 99.920 99.920 99.915 99.920 +0.005 23,759 79,497 +4,520  
Sep21 210528 99.920 99.920 99.915 99.920 +0.005 7,393 55,470 -2,190  
Oct21 210528 99.915 99.920 99.915 99.920 +0.005 9,375 65,461 +1,932  
Total Volume and Open Interest 109,354 1,138,981 +17,594  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210531 151.47 151.52 151.45 151.47 -0.11 450 13,489 +29 Hover/Click
Sep21 210531 151.29 151.29 151.29 151.29 -0.15 0 1 +0 Hover/Click
Dec21 210531 151.29 151.29 151.29 151.29 -0.15       Hover/Click
Total Volume and Open Interest 450 13,490 +29  
Euro-Buxl(EUREX)
Jun21 210531 200.74 201.88 199.80 201.50 +0.52 84,738 311,512 -9,889  
Sep21 210531 198.92 200.20 198.22 199.84 +0.50 3,178 36,026 +2,658  
Dec21 210531 198.50 198.50 198.50 198.50 +0.52        
Total Volume and Open Interest 87,916 347,538 -7,231  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210531 169.87 170.08 169.48 169.94 unch 785,001 1,563,721 -70,316 Hover/Click
Sep21 210531 171.42 171.63 170.99 171.49 unch 56,872 252,771 +25,856 Hover/Click
Dec21 210531 168.80 168.80 168.80 168.80 unch 2 6 +0 Hover/Click
Total Volume and Open Interest 841,875 1,816,498 -44,460  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210531 134.74 134.77 134.60 134.72 -0.02 419,219 1,261,693 -27,423 Hover/Click
Sep21 210531 133.99 134.03 133.86 133.98 -0.01 38,422 106,796 +20,068 Hover/Click
Dec21 210531 135.02 135.02 135.02 135.02 -0.02       Hover/Click
Total Volume and Open Interest 457,641 1,368,489 -7,355  
Euro-Schatz(EUREX)
Jun21 210531 112.04 112.06 112.03 112.04 unch 356,974 1,436,004 -2,246  
Sep21 210531 112.14 112.17 112.14 112.16 +0.01 86,613 331,281 +63,983  
Dec21 210531 112.04 112.04 112.04 112.04 unch        
Total Volume and Open Interest 443,587 1,767,285 +61,737  
3-Mth Euribor(EUREX)
Jun21 210531 100.545 100.545 100.545 100.545 +0.005 200 972 -200  
Sep21 210531 100.540 100.540 100.540 100.540 +0.005 0 1,591 +0  
Dec21 210531 100.530 100.530 100.530 100.530 unch 0 791 +0  
Total Volume and Open Interest 200 4,714 -200  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210528 127~27 128~12 127~27 128~09 +0~07 271,023 42,187 -135,468 Hover/Click
Sep21 210528 126~28 127~12 126~26 127~08 +0~07 256,377 682,305 +60,816 Hover/Click
Total Volume and Open Interest 531,982 725,042 -74,570  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210528 99.92 99.92 99.92 99.92 +0.00 10,019 554,579 -1,613  
Sep21 210528 99.92 99.93 99.92 99.92 unch 12,247 560,281 -730  
Dec21 210528 99.89 99.89 99.89 99.89 +0.00 19,180 480,274 +601  
Mar22 210528 99.78 99.79 99.78 99.79 +0.01 49,932 540,624 -1,717  
Jun22 210528 99.74 99.74 99.72 99.74 unch 46,692 490,672 +7,530  
Sep22 210528 99.68 99.69 99.67 99.68 unch 47,678 342,196 -1,009  
Total Volume and Open Interest 535,579 4,860,143 +29,472  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210531 100.540 100.545 100.535 100.545 +0.005 33,777 381,032 -3,689  
Sep21 210531 100.530 100.540 100.530 100.540 +0.005 36,326 360,781 +1,968  
Dec21 210531 100.525 100.530 100.525 100.530 unch 54,685 436,794 +2,245  
Total Volume and Open Interest 764,404 4,181,917 +2,663  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210531 99.96 99.97 99.95 99.97 +0.01 2,228 126,365 +667  
Sep21 210531 99.94 99.96 99.94 99.96 +0.01 2,241 127,293 -678  
Dec21 210531 99.93 99.93 99.91 99.93 unch 2,697 156,271 -3,212  
Mar22 210531 99.89 99.90 99.88 99.90 unch 2,368 160,894 -1,011  
Jun22 210531 99.84 99.85 99.83 99.85 unch 6,291 139,578 -239  
Sep22 210531 99.76 99.77 99.74 99.77 unch 8,765 83,261 +1,023  
Dec22 210531 99.65 99.65 99.62 99.64 -0.01 6,403 62,385 -245  
Mar23 210531 99.56 99.56 99.52 99.55 -0.01 6,500 53,279 +486  
Jun23 210531 99.43 99.43 99.40 99.42 -0.01 230 4,071 +182  
Sep23 210531 99.29 99.29 99.29 99.29 -0.02 0 1,028 +0  
Total Volume and Open Interest 37,723 915,461 -3,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210531 98.37 98.39 98.34 98.35 -0.02 156,161 1,404,048 +7,085  
Sep21 210531 98.29 98.29 98.27 98.27 -0.02 265 666 +244  
Total Volume and Open Interest 156,426 1,404,714 +7,329  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210531 99.78 99.79 99.77 99.79 +0.01 122,834 889,217 +16,652  
Sep21 210531 99.60 99.60 99.60 99.60 unch 0 3,386 +0  
Total Volume and Open Interest 122,834 892,603 +16,652  
Gold(CMX) Weekly Monthly
Jun21 210528 1897.5 1905.4 1881.9 1902.5 +6.8 170,526 38,923 -40,486 Hover/Click
Aug21 210528 1899.8 1908.8 1884.3 1905.3 +6.8 178,176 386,456 +34,615 Hover/Click
Oct21 210528 1901.5 1910.0 1886.6 1906.9 +6.8 1,862 17,468 +634 Hover/Click
Dec21 210528 1903.5 1912.0 1887.9 1909.1 +6.9 5,462 50,177 +1,061 Hover/Click
Feb22 210528 1902.0 1914.0 1892.0 1911.0 +6.6 947 8,758 +358 Hover/Click
Apr22 210528 1908.9 1913.1 1896.0 1913.1 +6.4 46 837 +2 Hover/Click
Jun22 210528 1911.1 1915.3 1907.7 1915.3 +6.2 14 1,048 +8 Hover/Click
Aug22 210528 1904.5 1916.8 1904.5 1916.8 +6.2 2 10 +0 Hover/Click
Oct22 210528 1918.8 1918.8 1918.8 1918.8 +6.2 0 2 +0 Hover/Click
Dec22 210528 1912.5 1921.1 1906.5 1921.1 +6.2 7 530 +4 Hover/Click
Feb23 210528 1924.1 1924.1 1924.1 1924.1 +6.2       Hover/Click
Apr23 210528 1927.3 1927.3 1927.3 1927.3 +6.2       Hover/Click
Total Volume and Open Interest 359,049 506,481    
Silver(CMX) Weekly Monthly
Jul21 210528 2798.0 2809.5 2748.0 2801.4 +7.4 65,965 142,707 -980 Hover/Click
Sep21 210528 2800.5 2812.0 2751.5 2804.5 +7.4 2,341 17,311 +542 Hover/Click
Dec21 210528 2805.5 2815.0 2756.0 2808.2 +7.4 531 13,880 +45 Hover/Click
Mar22 210528 2788.0 2815.0 2767.5 2812.4 +6.8 21 3,225 +5 Hover/Click
May22 210528 2762.0 2815.5 2762.0 2813.5 +6.8 1 200 +0 Hover/Click
Jul22 210528 2770.0 2817.5 2770.0 2817.5 +6.8 0 86 +0 Hover/Click
Sep22 210528 2818.1 2818.1 2818.1 2818.1 +6.8 1 13 +0 Hover/Click
Total Volume and Open Interest 69,607 180,342 -488  
Platinum(NYMEX) Weekly Monthly
Jul21 210528 1182.4 1187.2 1169.1 1182.4 +3.3 14,142 58,913 -1,066 Hover/Click
Oct21 210528 1185.0 1191.0 1173.8 1186.6 +3.2 1,661 7,620 +1,216 Hover/Click
Jan22 210528 1190.2 1191.7 1179.7 1190.5 +3.3 144 847 +35 Hover/Click
Apr22 210528 1193.3 1193.3 1193.3 1193.3 +3.2 10 37 +1 Hover/Click
Total Volume and Open Interest 15,962 67,431 +184  
Palladium(NYMEX) Weekly Monthly
Jun21 210528 2816.00 2834.00 2808.00 2824.20 +21.90 2,205 350 -784 Hover/Click
Sep21 210528 2807.00 2843.00 2780.00 2830.10 +19.60 2,785 10,020 +552 Hover/Click
Dec21 210528 2833.00 2833.00 2833.00 2833.00 +19.50 2 22 +1 Hover/Click
Total Volume and Open Interest 4,993 10,393 -230  
Copper(CMX) Weekly Monthly
Jul21 210528 466.60 469.50 459.25 467.75 +1.45 65,581 131,567 -1,166 Hover/Click
Sep21 210528 467.50 470.00 459.90 468.30 +1.35 6,913 45,981 +2,600 Hover/Click
Dec21 210528 468.45 470.00 460.30 468.60 +1.40 2,580 31,726 -147 Hover/Click
Mar22 210528 467.25 469.20 461.00 468.50 +1.40 527 11,151 -18 Hover/Click
May22 210528 468.10 468.15 460.45 468.15 +1.40 63 831 -8 Hover/Click
Total Volume and Open Interest 76,634 231,489 +759  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210528 34556 34639 34495 34513 +76 105,514 96,953 +331 Hover/Click
Sep21 210528 34435 34520 34391 34402 +76 417 2,477 +290 Hover/Click
Dec21 210528 34340 34390 34285 34285 +51 2 7 +0 Hover/Click
Mar22 210528 34159 34159 34159 34159 +24       Hover/Click
Total Volume and Open Interest 105,933 99,437 +621  
S & P 500(CME) Weekly Monthly
Jun21 210528 4210.00 4216.50 4202.50 4202.50 +3.50 1,120 41,176 +299  
Sep21 210528 4192.50 4192.50 4192.50 4192.50 +3.50        
Dec21 210528 4182.50 4182.50 4182.50 4182.50 +3.25        
Mar22 210528 897.10 897.10 897.10 897.10 -0.40        
Total Volume and Open Interest 1,120 41,250 +299  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210528 4211.25 4217.50 4201.00 4202.50 +3.50 1,051,147 2,599,672 +6,124 Hover/Click
Sep21 210528 4201.75 4207.50 4191.75 4192.50 +3.50 5,281 64,574 +4,639 Hover/Click
Dec21 210528 4189.75 4197.25 4181.50 4182.50 +3.25 311 45,422 -79 Hover/Click
Mar22 210528 4174.00 4181.75 4174.00 4174.00 -0.25 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,061,739 2,751,419 +15,684  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210528 13694.75 13763.50 13662.75 13686.50 +21.00 343,069 231,716 +1,920 Hover/Click
Sep21 210528 13684.50 13752.00 13653.50 13675.50 +21.00 755 3,606 +85 Hover/Click
Dec21 210528 13730.00 13731.00 13662.00 13662.00 +16.25 12 67 -1 Hover/Click
Total Volume and Open Interest 343,836 235,392 +2,004  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210528 2731.50 2739.30 2712.30 2726.70 +2.40 7,090 45,347 +749 Hover/Click
Sep21 210528 2728.70 2729.70 2710.70 2721.80 +3.40 0 28 +0 Hover/Click
Dec21 210528 2740.00 2740.00 2740.00 2740.00 +0.10       Hover/Click
Total Volume and Open Interest 7,090 45,375 +749  
Volatility Index(CBOE)
May21 210519 21.60 25.35 21.60 25.21 +4.07 74,571 32,516 -14,210  
Jun21 210528 18.60 19.20 18.45 19.13 +0.56 51,482 149,527 -8,669  
Jul21 210528 20.68 20.86 20.37 20.85 +0.20 34,451 87,118 +3,796  
Aug21 210528 21.71 21.90 21.45 21.83 +0.10 10,391 42,753 +468  
Total Volume and Open Interest 106,759 333,211 -3,999  
S & P 600(CME)
Jun21 210528 1372.20 1372.20 1372.20 1372.20 -5.30        
Sep21 210528 1373.10 1373.10 1373.10 1373.10 -5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210528 2279.20 2286.70 2263.50 2268.60 -2.40 139,276 454,358 +4,353 Hover/Click
Sep21 210528 2276.90 2282.20 2260.50 2265.10 -2.20 528 2,070 +277 Hover/Click
Dec21 210528 2258.90 2258.90 2258.90 2258.90 -5.10       Hover/Click
Total Volume and Open Interest 139,804 456,428 +4,630  
Nikkei 225(CME)
Jun21 210528 28915 29200 28890 29020 +170 2,564 15,482 -22  
Sep21 210528 28945 29180 28905 29015 +170 4 256 +1  
Total Volume and Open Interest 2,568 15,738 -21  
Nikkei 225(SGX) Weekly Monthly
Jun21 210531 29120 29155 28790 28965 +430 35,995 117,570 +385  
Sep21 210531 29075 29075 28875 28930 +430 153 2,866 +7  
Dec21 210531 28765 28765 28765 28765 +430 0 10,607 +0  
Total Volume and Open Interest 36,148 151,865 +392  
Nikkei 225 Mini(JPX)
Jun21 210531 29010 29160 28795 28970 -150 441,443 446,868 +7,838  
Sep21 210531 29050 29115 28755 28930 +440 26,875 19,064 +83  
Dec21 210531 28845 28920 28555 28730 +450 619 3,218 -188  
Total Volume and Open Interest 397,165 473,542 +7,260  
Nikkei 225(JPX)
Jun21 210531 29010 29160 28790 28970 -150 26,064 222,359 +1,453  
Sep21 210531 28970 29120 28760 28930 -150 311 8,350 +346  
Dec21 210531 28700 28730 28580 28730 -140 1 45,233 +450  
Total Volume and Open Interest 26,478 321,169 +2,197  
Nikkei 225(CME) Yen
Jun21 210528 28905 29200 28890 29020 +170 16,837 40,881 -269  
Sep21 210528 29000 29135 28980 28980 +175 49 1,193 +1  
Dec21 210528 28805 28805 28805 28805 +220        
Total Volume and Open Interest 16,886 42,074 -268  
Nikkei 225(CME) e-Mini Yen
Jun21 210528 29020 29020 29020 29020 +170        
Sep21 210528 28980 28980 28980 28980 +170        
Dec21 210528 28810 28810 28810 28810 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210531 6459.0 6485.5 6429.5 6436.0 -35.5 56,807 303,664 +2,000  
Jul21 210531 6440.0 6440.0 6422.0 6422.0 -35.5 2 0 +0  
Aug21 210531 6416.5 6416.5 6416.5 6416.5 -35.5        
Sep21 210531 6412.0 6412.0 6412.0 6412.0 -37.0 0 4 +0  
Dec21 210531 6390.0 6390.0 6390.0 6390.0 -35.5 0 28,501 +0  
Mar22 210531 6373.5 6373.5 6373.5 6373.5 -35.5        
Total Volume and Open Interest 56,809 341,673 +2,000  
Hang Seng Index(HKFE) Weekly Monthly
May21 210528 29165 29337 29103 29204 +19 155,438 50,296 -27,685  
Jun21 210531 28996 29184 28791 28958 -28 85,730 103,883 +26,390  
Jul21 210531 28960 28960 28696 28844          
DAX(EUREX) Weekly Monthly
Jun21 210531 15521.0 15524.0 15408.0 15414.0 -98.0 47,726 77,587 +287  
Sep21 210531 15452.0 15455.0 15389.0 15390.0 -98.0 157 1,280 +46  
Dec21 210531 15363.0 15363.0 15363.0 15363.0 -98.0 11 121 +11  
Total Volume and Open Interest 47,894 78,988 +344  
Mini-DAX(EUREX)
Jun21 210531 15516.0 15523.0 15409.0 15414.0 -98.0 45,941 18,996 +750  
Sep21 210531 15440.0 15465.0 15390.0 15390.0 -98.0 93 323 +8  
Dec21 210531 15363.0 15363.0 15363.0 15363.0 -98.0 0 45 +0  
Total Volume and Open Interest 46,034 19,364 +758  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210531 4071 4073 4032 4035 -31 754,802 3,220,041 +9,455  
Sep21 210531 4047 4053 4018 4019 -31 22,167 104,697 +20,473  
Dec21 210531 3997 3997 3997 3997 -30 0 59,232 +0  
Total Volume and Open Interest 776,969 3,396,572 +29,928  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210531 11393 11427 11355 11372 -54 31,905 164,272 +2,068  
Sep21 210531 11350 11350 11346 11346 -54 45 4,577 +39  
Dec21 210531 11316 11316 11316 11316 -54 0 677 +0  
Total Volume and Open Interest 31,950 169,526 +2,107  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210528 7039.00 7050.00 7004.00 7023.50 +13.00 77,958 597,339 -219  
Sep21 210528 6966.50 6966.50 6948.00 6948.00 +13.50 417 8,560 +160  
Dec21 210528 6918.00 6918.00 6918.00 6918.00 +13.50 12 20 +0  
Total Volume and Open Interest 78,391 605,925 -59  
SPI 200(SFE) Weekly Monthly
Jun21 210531 7173.0 7210.0 7158.0 7166.0 -9.0 42,420 251,753 -2,319  
Sep21 210531 7071.0 7071.0 7071.0 7071.0 -9.0 0 347 +0  
Dec21 210531 7043.0 7043.0 7043.0 7043.0 -9.0 0 145 +0  
Total Volume and Open Interest 42,420 252,245 -2,319  
FTSE MIB(ISE)
Jun21 210531 25100.00 25270.00 25100.00 25172.00 +4.00 16,196 97,355 +2,133  
Sep21 210531 25005.00 25100.00 24950.00 25012.00 +11.00 61 1,336 +24  
Dec21 210531 24795.00 24795.00 24715.00 24715.00 +6.00 11 66 +8  
Total Volume and Open Interest 16,268 98,758 +2,165  
KOSPI 200(KFE)
Jun21 210531 427.30 427.95 424.25 427.70 +1.35 255,691 241,709 +477  
Sep21 210531 426.55 427.30 423.80 427.20 +1.45 718 8,893 +383  
Dec21 210531 427.85 427.85 427.85 427.85 +3.40 0 27,205 +1  
Total Volume and Open Interest 256,409 291,975 +861  
GSCI(CME) Weekly Monthly
Jun21 210528 522.50 522.70 519.05 519.90 -1.45 12 4,364 -7  
Jul21 210528 512.30 515.15 511.30 512.30 -2.00 1 1 +1  
Aug21 210528 511.65 511.65 511.65 511.65 -3.30        
Total Volume and Open Interest 13 4,365 -6  
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