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 June 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210601 1542.00 1578.50 1537.25 1548.50 +18.00 87,612 291,456 -3,126 Hover/Click
Aug21 210601 1493.50 1528.25 1490.00 1500.75 +18.75 11,348 39,509 +3 Hover/Click
Sep21 210601 1421.75 1454.75 1416.25 1429.25 +22.25 2,870 26,923 -156 Hover/Click
Nov21 210601 1387.75 1419.75 1381.00 1397.00 +24.25 41,316 286,786 +3,007 Hover/Click
Jan22 210601 1388.25 1419.25 1381.75 1397.75 +24.75 7,511 43,842 +1,283 Hover/Click
Mar22 210601 1364.00 1392.50 1357.00 1374.25 +24.00 5,564 65,723 +1,211 Hover/Click
May22 210601 1358.00 1385.25 1352.25 1368.25 +22.50 1,812 23,710 +43 Hover/Click
Jul22 210601 1360.25 1383.75 1353.75 1367.50 +22.00 2,198 15,352 +588 Hover/Click
Aug22 210601 1358.25 1366.50 1338.75 1349.25 +21.25 18 531 -1 Hover/Click
Sep22 210601 1302.00 1311.50 1302.00 1302.00 +18.25 22 913 -1 Hover/Click
Nov22 210601 1264.00 1282.75 1256.25 1269.75 +16.00 1,540 10,585 +370 Hover/Click
Jan23 210601 1263.75 1278.50 1260.75 1273.75 +16.00 17 143 +3 Hover/Click
Mar23 210601 1265.25 1265.25 1265.25 1265.25 +16.00 0 93 +0 Hover/Click
May23 210601 1270.00 1270.00 1265.75 1265.75 +16.00       Hover/Click
Total Volume and Open Interest 161,854 805,969 +3,239  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210601 396.00 406.90 396.00 398.70 +3.20 43,187 140,244 -2,376 Hover/Click
Aug21 210601 397.20 407.50 397.00 399.50 +3.00 11,177 40,506 +928 Hover/Click
Sep21 210601 396.00 406.10 396.00 398.70 +3.30 5,010 31,803 +427 Hover/Click
Oct21 210601 394.10 402.80 393.90 395.50 +3.20 2,488 27,281 +216 Hover/Click
Dec21 210601 395.40 404.30 394.60 396.70 +3.20 14,749 101,096 +1,670 Hover/Click
Jan22 210601 395.60 402.00 393.90 395.40 +3.50 2,835 16,359 +750 Hover/Click
Mar22 210601 387.60 394.50 386.90 389.10 +3.90 2,769 21,030 +718 Hover/Click
May22 210601 385.40 391.60 384.70 386.70 +3.60 952 12,899 -8 Hover/Click
Jul22 210601 387.50 392.40 385.90 387.50 +3.10 937 6,138 +165 Hover/Click
Aug22 210601 385.70 387.10 382.40 382.40 +2.50 72 1,433 +42 Hover/Click
Total Volume and Open Interest 84,645 404,939 +2,650  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210601 66.13 68.19 65.85 67.39 +1.60 42,601 149,132 -1,486 Hover/Click
Aug21 210601 62.80 64.73 62.60 63.75 +1.42 15,197 52,841 +3,079 Hover/Click
Sep21 210601 61.50 63.36 61.34 62.39 +1.38 10,858 48,000 +1,293 Hover/Click
Oct21 210601 60.04 62.03 60.04 61.21 +1.49 8,405 41,198 -195 Hover/Click
Dec21 210601 59.11 61.09 59.06 60.36 +1.57 27,606 142,002 +6,018 Hover/Click
Jan22 210601 58.10 59.90 57.94 59.28 +1.60 7,070 27,292 +1,631 Hover/Click
Mar22 210601 56.78 58.47 56.54 57.95 +1.58 5,822 23,164 +2,319 Hover/Click
May22 210601 56.06 57.46 55.90 57.03 +1.58 1,280 18,446 +335 Hover/Click
Jul22 210601 55.43 56.89 55.37 56.47 +1.55 1,633 12,082 +325 Hover/Click
Aug22 210601 55.92 56.01 55.78 55.78 +1.52 55 1,007 -16 Hover/Click
Total Volume and Open Interest 121,150 527,240 +13,554  
Canola(WCE) Weekly Monthly
Jul21 210601 890.7 919.7 882.0 896.7 +6.7 3,404 20,348 -1,250 Hover/Click
Nov21 210601 715.5 744.0 715.3 738.8 +23.6 6,455 120,601 +1,088 Hover/Click
Jan22 210601 717.3 741.0 716.6 737.2 +23.7 1,129 33,683 +233 Hover/Click
Mar22 210601 715.7 728.4 715.7 728.4 +23.9 156 8,666 -33 Hover/Click
May22 210601 707.0 720.0 707.0 719.2 +24.0 25 2,018 -7 Hover/Click
Total Volume and Open Interest 11,181 186,455 +35  
Corn(CBOT) Weekly Monthly
Jul21 210601 666.00 696.75 660.75 688.75 +32.00 160,605 603,409 -9,208 Hover/Click
Sep21 210601 585.00 613.25 580.75 602.00 +28.75 61,192 321,303 +6,586 Hover/Click
Dec21 210601 558.00 585.50 551.00 577.00 +31.50 116,341 537,194 +1,838 Hover/Click
Mar22 210601 563.75 592.25 558.00 583.25 +31.00 10,588 116,263 +539 Hover/Click
May22 210601 567.75 595.50 561.75 586.50 +30.75 7,563 34,259 +1,093 Hover/Click
Jul22 210601 566.75 594.75 560.25 585.75 +31.00 6,354 56,691 +1,858 Hover/Click
Sep22 210601 512.00 529.75 508.25 520.25 +15.25 1,218 9,897 +160 Hover/Click
Dec22 210601 492.75 505.50 486.00 498.75 +11.50 3,841 46,901 +529 Hover/Click
Mar23 210601 505.00 511.00 501.25 504.75 +11.00 48 1,930 +16 Hover/Click
May23 210601 507.50 508.50 507.50 507.50 +11.75 12 96 +0 Hover/Click
Total Volume and Open Interest 367,889 1,731,719 +3,427  
Wheat(CBOT) Weekly Monthly
Jul21 210601 673.25 702.00 672.00 693.50 +30.00 65,470 198,203 -6,656 Hover/Click
Sep21 210601 676.75 705.25 676.25 697.25 +30.00 21,990 93,115 +2,388 Hover/Click
Dec21 210601 683.00 712.50 683.00 703.25 +28.50 17,233 66,036 +779 Hover/Click
Mar22 210601 691.25 717.75 690.75 709.75 +28.00 1,963 24,638 -2 Hover/Click
May22 210601 698.50 713.00 691.25 707.00 +24.50 665 4,495 -14 Hover/Click
Jul22 210601 674.50 692.00 672.75 690.00 +24.25 804 8,544 +8 Hover/Click
Total Volume and Open Interest 108,298 399,229 -3,472  
Wheat(KCBT) Weekly Monthly
Jul21 210601 623.25 653.00 621.50 637.50 +24.25 27,452 107,765 -1,001 Hover/Click
Sep21 210601 633.00 660.25 629.00 645.00 +24.50 12,217 50,808 +1,626 Hover/Click
Dec21 210601 644.75 672.75 641.00 656.25 +24.00 6,627 49,263 -195 Hover/Click
Mar22 210601 656.50 681.00 651.75 665.75 +23.25 1,576 8,808 +93 Hover/Click
May22 210601 661.25 687.50 658.75 672.00 +22.50 701 2,291 +55 Hover/Click
Jul22 210601 660.75 681.25 657.00 666.00 +20.50 544 2,503 +195 Hover/Click
Sep22 210601 677.25 684.75 670.25 670.25 +19.25 7 205 +2 Hover/Click
Total Volume and Open Interest 49,163 222,118 +774  
Wheat(MGE) Weekly Monthly
Jul21 210601 743.75 779.50 743.75 771.50 +44.00 8,973 30,504 -749 Hover/Click
Sep21 210601 750.00 784.25 750.00 775.50 +42.00 5,868 24,638 +773 Hover/Click
Dec21 210601 752.50 787.00 752.50 777.25 +39.75 1,746 14,761 +162 Hover/Click
Mar22 210601 754.50 789.00 754.50 778.50 +35.75 321 4,481 +63 Hover/Click
May22 210601 774.75 784.75 769.50 776.00 +30.50 123 1,714 +20 Hover/Click
Jul22 210601 765.25 778.00 765.25 768.75 +24.75 32 421 +3 Hover/Click
Total Volume and Open Interest 17,124 76,945 +287  
Oats(CBOT) Weekly Monthly
Jul21 210601 379.25 388.75 376.25 384.75 +7.25 265 2,843 -67 Hover/Click
Sep21 210601 381.25 388.75 381.25 387.75 +7.50 10 71 +6 Hover/Click
Dec21 210601 375.00 385.00 374.75 381.75 +4.75 18 1,109 -1 Hover/Click
Mar22 210601 387.75 388.00 386.25 386.25 +4.25 0 81 +0 Hover/Click
Total Volume and Open Interest 293 4,106 -62  
Rough Rice(CBOT) Weekly Monthly
Jul21 210601 13.34 13.44 13.20 13.28 -0.02 290 6,332 -46 Hover/Click
Sep21 210601 13.56 13.62 13.40 13.55 unch 87 2,417 +29 Hover/Click
Nov21 210601 13.64 13.69 13.64 13.67 +0.02 4 90 +4 Hover/Click
Jan22 210601 13.87 13.87 13.84 13.84 +0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 381 8,842 -13  
Live Cattle(CME) Weekly Monthly
Jun21 210601 112.950 114.850 111.480 113.550 -2.335 6,119 29,835 -2,156 Hover/Click
Aug21 210601 116.400 117.800 114.635 116.600 -2.000 16,098 145,642 +1,003 Hover/Click
Oct21 210601 121.750 123.750 119.830 122.930 -0.770 5,443 64,631 -316 Hover/Click
Dec21 210601 126.250 128.700 124.350 128.235 +0.185 3,200 41,674 -38 Hover/Click
Feb22 210601 129.535 132.285 127.980 131.935 +0.635 1,119 18,905 +226 Hover/Click
Apr22 210601 131.150 134.000 129.880 133.880 +0.980 491 7,498 +21 Hover/Click
Total Volume and Open Interest 32,620 311,108 -1,222  
Feeder Cattle(CME) Weekly Monthly
Aug21 210601 149.100 150.250 145.100 149.150 -2.200 4,698 25,465 +180 Hover/Click
Sep21 210601 151.700 152.950 148.035 151.985 -1.550 1,623 6,164 +151 Hover/Click
Oct21 210601 153.330 154.880 150.235 154.100 -0.935 1,299 4,946 +33 Hover/Click
Nov21 210601 154.485 156.100 151.330 155.630 -0.450 670 3,057 +23 Hover/Click
Jan22 210601 152.880 154.750 149.185 154.350 +0.250 309 1,662 +34 Hover/Click
Mar22 210601 151.685 153.900 148.550 153.900 +0.450 30 263 +9 Hover/Click
Apr22 210601 152.000 154.685 149.785 154.235 +0.300 3 62 +0 Hover/Click
Total Volume and Open Interest 8,632 41,619 -1,012  
Lean Hogs(CME) Weekly Monthly
Jun21 210601 116.150 118.900 116.150 118.630 +1.380 7,058 27,676 -2,194 Hover/Click
Jul21 210601 118.330 120.400 118.300 119.650 +0.300 11,807 79,460 +4 Hover/Click
Aug21 210601 115.350 118.300 115.300 117.580 +1.350 8,918 66,711 +1,545 Hover/Click
Oct21 210601 93.780 94.780 93.600 94.500 +0.420 4,961 52,669 +59 Hover/Click
Dec21 210601 83.980 84.950 83.830 84.880 +0.700 3,242 42,888 +338 Hover/Click
Feb22 210601 84.730 86.700 84.730 86.450 +1.370 938 14,213 +241 Hover/Click
Apr22 210601 86.130 88.000 86.130 87.650 +1.450 305 7,868 +29 Hover/Click
May22 210601 89.000 90.000 89.000 90.000 +1.470 0 286 +0  
Total Volume and Open Interest 37,287 297,112 +39  
Class III Milk(CME) Weekly Monthly
May21 210601 18.97 18.97 18.97 18.97 unch 17 4,462 -14 Hover/Click
Jun21 210601 17.29 17.44 17.23 17.28 +0.04 251 4,745 +1 Hover/Click
Jul21 210601 17.99 18.09 17.84 17.87 -0.17 430 3,440 +77 Hover/Click
Aug21 210601 18.45 18.47 18.31 18.31 -0.20 82 2,732 +21 Hover/Click
Sep21 210601 18.84 18.86 18.69 18.75 -0.14 96 2,824 +31 Hover/Click
Oct21 210601 18.95 18.95 18.95 18.95 -0.13 36 2,145 +24 Hover/Click
Nov21 210601 18.83 18.90 18.83 18.83 -0.06 83 2,055 +46 Hover/Click
Dec21 210601 18.55 18.55 18.54 18.55 -0.05 66 1,723 +44 Hover/Click
Jan22 210601 18.05 18.05 17.97 17.97 -0.14 29 780 +9 Hover/Click
Feb22 210601 17.94 17.94 17.90 17.90 -0.06 28 586 +12 Hover/Click
Mar22 210601 17.88 17.88 17.86 17.88 -0.06 23 561 +9 Hover/Click
Apr22 210601 17.80 17.80 17.80 17.80 unch 22 342 +16 Hover/Click
May22 210601 17.83 17.83 17.82 17.83 unch 26 368 +16 Hover/Click
Total Volume and Open Interest 1,216 27,392 +304  
Cocoa(ICE) Weekly Monthly
Jul21 210601 2417 2471 2415 2431 +19 17,022 61,882 -722 Hover/Click
Sep21 210601 2460 2505 2460 2467 +11 15,030 64,565 +380 Hover/Click
Dec21 210601 2501 2533 2491 2497 +9 7,079 41,833 +121 Hover/Click
Mar22 210601 2493 2532 2492 2498 +9 3,419 20,839 +1,456 Hover/Click
May22 210601 2507 2527 2488 2494 +7 1,502 5,248 +585 Hover/Click
Jul22 210601 2503 2523 2486 2492 +6 684 2,658 +179 Hover/Click
Sep22 210601 2504 2517 2487 2487 +5 349 5,100 +134 Hover/Click
Total Volume and Open Interest 45,514 207,676 +2,515  
Coffee "C"(ICE) Weekly Monthly
Jul21 210601 162.00 166.75 159.30 161.05 -1.30 18,912 97,881 -1,567 Hover/Click
Sep21 210601 164.05 168.65 161.30 163.05 -1.25 13,943 71,562 -1,801 Hover/Click
Dec21 210601 166.95 171.35 164.00 165.80 -1.20 10,274 52,231 +1,940 Hover/Click
Mar22 210601 169.05 173.70 166.45 168.25 -1.10 5,396 32,596 -28 Hover/Click
May22 210601 169.80 174.60 167.50 169.20 -1.05 1,048 9,173 +50 Hover/Click
Jul22 210601 170.50 175.00 168.35 169.70 -1.10 251 4,889 -1 Hover/Click
Total Volume and Open Interest 50,241 287,557 -1,368  
Orange Juice(ICE) Weekly Monthly
Jul21 210601 119.05 120.40 119.00 119.65 +1.00 1,713 10,180 -339 Hover/Click
Sep21 210601 122.00 123.30 122.00 122.65 +0.95 401 1,895 +347 Hover/Click
Nov21 210601 125.90 125.90 125.10 125.55 +0.95 10 907 -3 Hover/Click
Jan22 210601 128.85 128.85 127.80 128.35 +0.85 0 197 +0 Hover/Click
Mar22 210601 131.20 131.20 131.20 131.20 +0.80 0 4 +0 Hover/Click
May22 210601 133.10 133.10 133.10 133.10 +0.80 0 2 +0 Hover/Click
Total Volume and Open Interest 2,124 13,185 +5  
Sugar #11(ICE) Weekly Monthly
Jul21 210601 17.51 17.89 17.51 17.69 +0.33 49,107 372,119 -10,131 Hover/Click
Oct21 210601 17.50 17.87 17.50 17.71 +0.32 32,680 247,426 -4,027 Hover/Click
Mar22 210601 17.60 17.92 17.60 17.84 +0.35 14,646 133,446 +2,480 Hover/Click
May22 210601 16.64 16.99 16.64 16.91 +0.35 3,719 75,273 +1,489 Hover/Click
Jul22 210601 16.01 16.32 16.01 16.23 +0.35 2,409 75,629 +288 Hover/Click
Oct22 210601 15.61 15.91 15.61 15.82 +0.34 2,539 52,576 +441 Hover/Click
Mar23 210601 15.77 15.99 15.74 15.90 +0.32 695 21,829 +155 Hover/Click
May23 210601 15.21 15.28 15.13 15.17 +0.29 50 9,579 +20 Hover/Click
Total Volume and Open Interest 105,860 1,010,861 -9,289  
London Cocoa(LCE) Weekly Monthly
Jul21 210601 1617 1637 1611 1623 +6 5,907 39,259 +345 Hover/Click
Sep21 210601 1632 1648 1629 1640 +8 5,964 51,848 +272 Hover/Click
Dec21 210601 1669 1684 1666 1675 +6 4,495 54,098 +246 Hover/Click
Mar22 210601 1668 1684 1665 1674 +6 5,645 38,527 +190 Hover/Click
May22 210601 1667 1683 1667 1673 +8 2,153 17,239 +567 Hover/Click
Jul22 210601 1672 1685 1670 1674 +7 1,299 8,136 +796 Hover/Click
Sep22 210601 1672 1682 1666 1674 +7 931 5,321 +197 Hover/Click
Total Volume and Open Interest 27,061 217,963 +2,712  
London Sugar(LCE) Weekly Monthly
Aug21 210601 465.70 470.70 464.10 464.90 +5.30 2,839 44,468 +567 Hover/Click
Oct21 210601 466.80 471.90 465.40 466.20 +4.70 581 15,587 +143 Hover/Click
Dec21 210601 468.40 473.90 467.60 468.50 +4.30 134 7,768 -40 Hover/Click
Mar22 210601 472.20 475.50 470.20 471.20 +5.20 60 6,686 -14 Hover/Click
May22 210601 465.40 465.80 460.70 461.80 +5.10 15 4,180 +8 Hover/Click
Total Volume and Open Interest 3,646 81,641 +675  
Cotton(ICE) Weekly Monthly
Jul21 210601 82.39 84.85 82.30 84.25 +2.13 11,402 77,150 -95 Hover/Click
Oct21 210601 84.56 85.92 84.56 85.36 +1.58 2 94 -2 Hover/Click
Dec21 210601 83.41 85.44 83.32 84.81 +1.49 8,506 108,955 +1,635 Hover/Click
Mar22 210601 83.50 85.11 83.28 84.66 +1.35 2,224 19,039 +615 Hover/Click
May22 210601 83.48 84.77 83.15 84.49 +1.22 335 3,022 +59 Hover/Click
Jul22 210601 83.27 84.17 82.88 84.04 +1.01 480 6,915 +117 Hover/Click
Total Volume and Open Interest 23,440 225,657 +2,605  
Lumber(CME) Weekly Monthly
Jul21 210601 1315.0 1322.0 1267.5 1267.5 -42.0 224 1,312 +32  
Sep21 210601 1160.0 1164.7 1116.1 1116.1 -42.0 89 480 +5  
Nov21 210601 973.2 997.6 963.0 963.0 -42.0 45 363 -3  
Jan22 210601 900.0 900.0 891.0 891.0 -42.0 5 60 +2  
Mar22 210601 850.9 850.9 850.9 850.9 -42.0 0 7 +0  
May22 210601 801.0 801.0 801.0 801.0 unch 0 2 +0  
Jul22 210601 801.0 801.0 801.0 801.0 unch        
Total Volume and Open Interest 363 2,224 +36  
Crude Oil(NYM) Weekly Monthly
Jul21 210601 66.68 68.87 66.41 67.72 +1.40 337,542 490,223 -2,700 Hover/Click
Aug21 210601 66.45 68.64 66.18 67.52 +1.42 113,058 321,838 -500 Hover/Click
Sep21 210601 65.99 68.14 65.68 67.06 +1.46 69,063 224,085 +9,985 Hover/Click
Oct21 210601 65.39 67.51 65.09 66.47 +1.45 22,356 167,300 -1,608 Hover/Click
Nov21 210601 64.54 66.83 64.54 65.87 +1.42 12,870 110,922 -1,024 Hover/Click
Dec21 210601 64.28 66.27 63.97 65.29 +1.38 55,636 322,402 +997 Hover/Click
Jan22 210601 63.69 65.67 63.48 64.74 +1.37 4,587 53,796 +633 Hover/Click
Feb22 210601 63.10 65.03 63.03 64.20 +1.34 2,623 45,401 -174 Hover/Click
Mar22 210601 62.64 64.54 62.51 63.71 +1.31 6,824 56,375 +234 Hover/Click
Apr22 210601 62.06 64.06 62.03 63.25 +1.28 1,309 40,445 +325 Hover/Click
May22 210601 61.81 63.65 61.63 62.83 +1.25 1,356 34,260 -68 Hover/Click
Jun22 210601 61.44 63.25 61.27 62.44 +1.22 15,890 142,713 +996 Hover/Click
Jul22 210601 62.02 62.31 62.02 62.02 +1.19 645 21,949 +203 Hover/Click
Aug22 210601 61.53 62.25 61.53 61.60 +1.15 713 18,974 +394 Hover/Click
Sep22 210601 60.98 61.97 60.98 61.22 +1.13 1,670 31,784 +460 Hover/Click
Oct22 210601 60.86 61.06 60.86 60.86 +1.10 540 15,131 +21 Hover/Click
Total Volume and Open Interest 685,847 2,475,001 +10,751  
e-miNY Crude Oil(NYM)
Jul21 210601 66.675 68.875 66.400 67.725 +1.400 14,112 2,364 +229  
Aug21 210601 66.500 68.625 66.200 67.525 +1.425 830 322 +35  
Sep21 210601 65.825 68.075 65.725 67.050 +1.450 34 101 +7  
Oct21 210601 65.350 67.500 65.350 66.475 +1.450 6 85 -1  
Nov21 210601 66.650 66.650 65.875 65.875 +1.425 0 31 +0  
Dec21 210601 64.100 66.200 64.050 65.300 +1.400 15 294 -4  
Jan22 210601 65.250 65.650 64.750 64.750 +1.375 4 44 +1  
Feb22 210601 63.025 64.925 63.025 64.200 +1.350 1 12 +0  
Mar22 210601 63.725 64.100 63.700 63.700 +1.300 0 19 +0  
Apr22 210601 63.250 63.250 63.250 63.250 +1.275 8 7 +2  
Total Volume and Open Interest 15,016 3,469 +268  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210601 204.40 211.35 203.68 207.15 +3.32 47,964 142,182 +3,374 Hover/Click
Aug21 210601 204.18 211.41 203.91 207.33 +3.39 11,496 41,548 -830 Hover/Click
Sep21 210601 204.69 211.55 204.10 207.55 +3.46 6,690 44,217 +1,450 Hover/Click
Oct21 210601 204.82 211.44 204.50 207.67 +3.49 5,907 23,478 +1,062 Hover/Click
Nov21 210601 205.55 211.35 205.55 207.68 +3.51 2,235 19,188 +357 Hover/Click
Dec21 210601 204.40 211.43 204.40 207.60 +3.55 6,176 67,124 +427 Hover/Click
Jan22 210601 210.55 210.94 207.30 207.42 +3.55 1,376 18,786 -75 Hover/Click
Feb22 210601 208.60 210.34 206.63 206.82 +3.51 1,501 5,203 +162 Hover/Click
Mar22 210601 207.53 209.29 205.81 205.81 +3.50 2,000 8,353 -7 Hover/Click
Apr22 210601 203.32 207.82 202.70 204.38 +3.45 564 3,277 +54 Hover/Click
May22 210601 206.93 206.93 203.51 203.51 +3.38 247 2,102 +30 Hover/Click
Jun22 210601 204.55 206.23 202.70 202.83 +3.28 2,405 16,634 +443 Hover/Click
Jul22 210601 202.67 203.43 202.67 202.67 +3.24 62 1,686 +0 Hover/Click
Aug22 210601 202.58 203.54 202.58 202.58 +3.19 36 1,290 +6 Hover/Click
Total Volume and Open Interest 103,346 423,976 -2,344  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210601 214.33 220.39 213.29 217.04 +3.35 62,989 165,187 +4,783 Hover/Click
Aug21 210601 213.67 219.62 212.57 216.49 +3.60 37,245 65,636 +4,577 Hover/Click
Sep21 210601 210.76 217.37 210.49 214.36 +3.75 25,903 49,020 +2,367 Hover/Click
Oct21 210601 198.65 205.16 198.65 202.29 +3.88 8,776 28,663 +846 Hover/Click
Nov21 210601 197.17 201.19 195.73 198.53 +3.94 3,690 18,718 +783 Hover/Click
Dec21 210601 192.48 198.13 192.48 195.52 +3.99 4,360 40,661 +278 Hover/Click
Jan22 210601 196.26 196.80 193.30 194.36 +4.00 776 5,818 -103 Hover/Click
Feb22 210601 196.95 196.95 194.00 194.56 +3.97 573 3,707 +237 Hover/Click
Mar22 210601 195.64 197.81 194.90 195.76 +3.94 649 5,941 +146 Hover/Click
Apr22 210601 211.97 211.97 209.91 209.91 +3.81 241 2,376 +17 Hover/Click
Total Volume and Open Interest 166,491 397,905 +4,410  
e-miNY RBOB Gasoline(NYM)
Jul21 210601 217.00 217.04 217.00 217.04 +3.35        
Aug21 210601 216.49 216.49 216.49 216.49 +3.60        
Sep21 210601 214.36 214.36 214.36 214.36 +3.75        
Oct21 210601 202.29 202.29 202.29 202.29 +3.88        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul21 210601 3.036 3.150 3.015 3.104 +0.118 123,065 310,761 +2,608 Hover/Click
Aug21 210601 3.055 3.169 3.034 3.126 +0.119 36,411 90,044 +5,392 Hover/Click
Sep21 210601 3.048 3.158 3.027 3.118 +0.116 25,260 145,090 +4,486 Hover/Click
Oct21 210601 3.061 3.168 3.043 3.130 +0.113 30,236 133,696 +296 Hover/Click
Nov21 210601 3.116 3.220 3.101 3.183 +0.103 15,091 76,228 +953 Hover/Click
Dec21 210601 3.231 3.329 3.214 3.298 +0.100 10,323 52,620 +339 Hover/Click
Jan22 210601 3.311 3.405 3.293 3.375 +0.096 17,390 82,259 +472 Hover/Click
Feb22 210601 3.237 3.325 3.224 3.301 +0.091 6,281 30,537 +428 Hover/Click
Mar22 210601 3.045 3.130 3.038 3.113 +0.087 11,940 55,524 -585 Hover/Click
Apr22 210601 2.655 2.727 2.650 2.708 +0.062 13,447 56,627 -366 Hover/Click
May22 210601 2.608 2.676 2.605 2.650 +0.052 3,812 37,542 +333 Hover/Click
Jun22 210601 2.639 2.707 2.635 2.680 +0.048 2,161 21,214 +709 Hover/Click
Jul22 210601 2.689 2.729 2.670 2.715 +0.046 1,036 11,647 +184 Hover/Click
Aug22 210601 2.689 2.741 2.684 2.721 +0.046 482 10,320 -36 Hover/Click
Sep22 210601 2.673 2.729 2.667 2.706 +0.047 423 11,155 +48 Hover/Click
Oct22 210601 2.686 2.756 2.686 2.729 +0.048 1,050 28,286 +4 Hover/Click
Total Volume and Open Interest 299,884 1,217,590 +15,987  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210601 69.39 71.34 69.29 70.25 +0.93 294,069 560,641 -26,078 Hover/Click
Sep21 210601 69.07 70.92 68.98 69.85 +0.90 121,520 317,614 -286 Hover/Click
Oct21 210601 68.53 70.37 68.48 69.33 +0.88 55,855 160,265 +877 Hover/Click
Nov21 210601 68.05 69.84 68.00 68.82 +0.86 32,076 113,012 -298 Hover/Click
Dec21 210601 67.58 69.32 67.53 68.32 +0.84 77,613 276,800 +2,074 Hover/Click
Jan22 210601 67.10 68.85 67.10 67.86 +0.81 9,274 72,467 +63 Hover/Click
Feb22 210601 66.69 68.41 66.69 67.43 +0.79 4,335 55,817 +315 Hover/Click
Mar22 210601 66.32 68.00 66.32 67.03 +0.76 8,110 83,119 +468 Hover/Click
Apr22 210601 66.36 67.60 66.36 66.68 +0.75 1,274 31,342 +274 Hover/Click
May22 210601 66.35 66.35 66.35 66.35 +0.73 854 33,423 +154 Hover/Click
Jun22 210601 65.63 66.96 65.63 66.02 +0.71 15,132 134,232 -1,292 Hover/Click
Jul22 210601 65.72 65.72 65.72 65.72 +0.70 540 32,263 -125 Hover/Click
Aug22 210601 65.42 65.42 65.42 65.42 +0.68 454 25,404 -28 Hover/Click
Sep22 210601 65.11 65.11 65.11 65.11 +0.66 906 32,640 -69 Hover/Click
Total Volume and Open Interest 650,374 2,381,660 -122,177  
Gas Oil(ICE) Weekly Monthly
Jun21 210601 565.50 581.50 565.50 573.00 +5.75 58,803 134,079 -22,863 Hover/Click
Jul21 210601 567.25 583.25 567.00 574.50 +5.50 84,985 202,697 +6,051 Hover/Click
Aug21 210601 568.50 584.25 568.25 575.75 +5.50 28,170 94,320 +1,445 Hover/Click
Sep21 210601 569.50 585.00 569.50 576.75 +5.75 10,167 84,427 +611 Hover/Click
Oct21 210601 570.00 585.50 570.00 577.50 +5.50 5,553 103,439 +760 Hover/Click
Nov21 210601 574.75 584.00 572.50 576.00 +5.50 2,590 56,293 +245 Hover/Click
Dec21 210601 566.50 580.75 566.50 573.25 +5.50 21,786 169,627 -1,181 Hover/Click
Jan22 210601 570.75 579.75 568.75 572.25 +5.25 871 36,600 -46 Hover/Click
Feb22 210601 569.75 578.75 568.75 571.25 +5.00 701 14,268 +156 Hover/Click
Mar22 210601 567.75 577.00 566.25 569.75 +5.00 2,122 20,937 -566 Hover/Click
Total Volume and Open Interest 221,805 1,061,877 -14,822  
Ethanol(CBOT)
Jun21 210601 2.480 2.480 2.480 2.480 +0.110 0 21 +0  
Jul21 210601 2.460 2.460 2.460 2.460 +0.110        
Aug21 210601 2.380 2.380 2.380 2.380 +0.110 0 8 +0  
Sep21 210601 2.380 2.380 2.380 2.380 +0.110 0 3 +0  
Oct21 210601 2.367 2.367 2.367 2.367 +0.110        
Nov21 210601 2.367 2.367 2.367 2.367 +0.110        
Dec21 210601 2.367 2.367 2.367 2.367 +0.110        
Jan22 210601 2.297 2.297 2.297 2.297 +0.110        
Total Volume and Open Interest 0 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210601 66.95 68.86 66.90 67.72 +0.82 23,136 38,617 -1,392 Hover/Click
Aug21 210601 66.73 68.64 66.73 67.52 +0.84 55,784 56,405 +750 Hover/Click
Sep21 210601 66.71 68.06 66.71 67.06 +0.87 63,834 42,199 +232 Hover/Click
Oct21 210601 66.12 67.51 66.12 66.47 +0.86 45,778 25,478 +1,055 Hover/Click
Nov21 210601 65.59 66.74 65.59 65.87 +0.83 17,810 14,819 +57 Hover/Click
Dec21 210601 65.10 66.20 64.95 65.29 +0.80 15,269 110,876 +1,642 Hover/Click
Jan22 210601 64.47 65.52 64.47 64.74 +0.79 1,630 12,825 +157 Hover/Click
Feb22 210601 63.94 64.75 63.94 64.20 +0.76 681 7,777 +155 Hover/Click
Mar22 210601 63.60 64.44 63.53 63.71 +0.74 1,546 14,401 -46 Hover/Click
Apr22 210601 63.30 63.30 63.25 63.25 +0.72 570 4,575 +170 Hover/Click
May22 210601 62.83 62.83 62.83 62.83 +0.70 389 4,317 +293 Hover/Click
Jun22 210601 63.08 63.09 62.44 62.44 +0.68 3,778 37,160 +710 Hover/Click
Jul22 210601 62.02 62.02 62.02 62.02 +0.67 137 2,221 +40 Hover/Click
Aug22 210601 61.60 61.60 61.60 61.60 +0.64 80 3,158 +1 Hover/Click
Sep22 210601 61.22 61.22 61.22 61.22 +0.62 457 6,790 +68 Hover/Click
Oct22 210601 60.86 60.86 60.86 60.86 +0.60 16 3,817 -16 Hover/Click
Total Volume and Open Interest 237,488 518,339 +5,152  
US Dollar Index(ICE) Weekly Monthly
Jun21 210601 89.795 89.940 89.650 89.820 -0.173 33,296 41,839 +1,669 Hover/Click
Sep21 210601 89.800 89.920 89.650 89.815 -0.182 714 2,687 +71 Hover/Click
Dec21 210601 89.785 89.925 89.695 89.815 -0.173 34 430 +9 Hover/Click
Total Volume and Open Interest 34,044 44,959 +1,749  
Australian Dollar(CME) Weekly Monthly
Jun21 210601 77.10 77.70 77.01 77.64 +0.50 67,876 131,217 -998 Hover/Click
Sep21 210601 77.14 77.72 77.04 77.67 +0.50 642 1,584 +277 Hover/Click
Dec21 210601 77.42 77.73 77.07 77.69 +0.50 49 173 +34 Hover/Click
Total Volume and Open Interest 68,611 133,185 -683  
British Pound(CME) Weekly Monthly
Jun21 210601 141.94 142.56 141.46 141.59 -0.37 99,007 168,003 +5,029 Hover/Click
Sep21 210601 141.78 142.53 141.48 141.60 -0.37 2,148 3,123 +1,096 Hover/Click
Dec21 210601 141.80 142.51 141.49 141.60 -0.37 6 2,013 -1 Hover/Click
Total Volume and Open Interest 101,317 173,850 +6,229  
Canadian Dollar(CME) Weekly Monthly
Jun21 210601 82.82 83.28 82.70 82.93 +0.19 64,646 209,882 +3,046 Hover/Click
Sep21 210601 82.80 83.28 82.70 82.93 +0.19 1,589 7,743 +788 Hover/Click
Dec21 210601 83.00 83.24 82.69 82.92 +0.20 82 3,148 +7 Hover/Click
Mar22 210601 82.90 83.19 82.90 82.92 +0.20 0 286 +0 Hover/Click
Total Volume and Open Interest 66,370 221,643 +3,852  
Japanese Yen(CME) Weekly Monthly
Jun21 210601 91.05 91.48 90.97 91.40 +0.30 126,844 160,922 +8,785 Hover/Click
Sep21 210601 91.10 91.54 91.04 91.46 +0.30 873 1,888 +247 Hover/Click
Dec21 210601 91.33 91.59 91.12 91.53 +0.30 8 201 +7 Hover/Click
Total Volume and Open Interest 128,027 164,015 +9,142  
Swiss Franc(CME) Weekly Monthly
Jun21 210601 111.17 111.82 110.99 111.56 +0.35 23,177 44,154 +556 Hover/Click
Sep21 210601 111.51 112.07 111.26 111.82 +0.35 125 498 +53 Hover/Click
Dec21 210601 111.78 112.30 111.54 112.08 +0.36 4 40 -2 Hover/Click
Total Volume and Open Interest 23,306 44,705 +607  
EuroFX(CME) Weekly Monthly
Jun21 210601 122.01 122.58 121.87 122.32 +0.27 152,471 709,100 +1,605 Hover/Click
Sep21 210601 122.18 122.79 122.09 122.53 +0.27 6,043 17,646 +2,427 Hover/Click
Dec21 210601 122.31 122.99 122.31 122.75 +0.28 196 2,394 +32 Hover/Click
Total Volume and Open Interest 159,007 735,249 +4,100  
Mexican Peso(CME) Weekly Monthly
Jun21 210601 501.00 503.38 499.75 500.25 -1.00 44,139 144,291 +419 Hover/Click
Sep21 210601 496.25 498.25 494.75 495.13 -1.13 1,717 6,903 +1,224 Hover/Click
Total Volume and Open Interest 45,856 151,230 +1,643  
Brazilian Real(CME) Weekly Monthly
Jul21 210601 191.00 194.00 189.55 193.40 +2.85 9,187 27,882 +4,278  
Aug21 210601 190.40 193.40 189.10 192.85 +2.85 106 166 +98  
Sep21 210601 191.40 192.80 188.95 192.20 +2.75 197 5,682 +123 Hover/Click
Oct21 210601 191.50 191.85 191.50 191.50 +2.75        
Total Volume and Open Interest 23,555 65,222 -573  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210601 157~280 158~000 157~040 157~230 -0~130 228,509 52,603 -129,877 Hover/Click
Sep21 210601 156~080 156~130 155~160 156~040 -0~130 335,554 1,179,167 -29,264 Hover/Click
Dec21 210601 154~220 154~250 154~150 154~250 -0~130 0 2 +0 Hover/Click
Total Volume and Open Interest 564,063 1,231,772 -159,141  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210601 132~235 132~260 132~180 132~235 -0~040 985,340 157,244 -313,440 Hover/Click
Sep21 210601 131~260 131~280 131~195 131~255 -0~045 1,628,437 4,134,625 +274,132 Hover/Click
Dec21 210601 130~150 131~070 130~150 131~015 -0~045 3 24 -2 Hover/Click
Total Volume and Open Interest 2,613,780 4,291,893 -39,310  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210601 124~120 124~130 124~092 124~116 -0~014 555,937 129,129 -186,678 Hover/Click
Sep21 210601 123~262 123~270 123~226 123~254 -0~016 1,003,675 3,429,113 +133,093 Hover/Click
Dec21 210601 123~154 123~154 123~154 123~154 -0~016       Hover/Click
Total Volume and Open Interest 1,559,612 3,558,242 -53,585  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210601 110~140 110~143 110~136 110~140 -0~002 376,296 116,690 -170,719 Hover/Click
Sep21 210601 110~115 110~116 110~112 110~113 -0~003 432,268 2,165,780 +158,180 Hover/Click
Dec21 210601 110~113 110~113 110~113 110~113 -0~003       Hover/Click
Total Volume and Open Interest 808,564 2,282,470 -12,539  
Eurodollars(CME) Weekly Monthly
Jun21 210601 99.880 99.882 99.878 99.882 +0.005 193,892 1,410,580 +19,700  
Sep21 210601 99.880 99.880 99.875 99.880 +0.005 200,345 883,987 +24,655  
Dec21 210601 99.830 99.835 99.825 99.830 +0.005 198,724 924,302 -973  
Mar22 210601 99.845 99.845 99.835 99.840 unch 141,423 917,996 +1,788  
Jun22 210601 99.800 99.800 99.790 99.800 unch 116,717 898,182 +1,606  
Sep22 210601 99.725 99.735 99.720 99.730 unch 145,525 833,647 +8,427  
Dec22 210601 99.615 99.620 99.600 99.615 unch 277,115 848,911 -2,202  
Mar23 210601 99.545 99.555 99.535 99.545 -0.005 156,911 1,198,194 +6,777  
Jun23 210601 99.410 99.420 99.395 99.410 -0.010 106,386 1,014,200 +6,272  
Sep23 210601 99.180 99.195 99.165 99.180 -0.015 94,567 800,788 +1,938  
Dec23 210601 99.030 99.035 99.010 99.025 -0.015 119,794 859,004 +4,273  
Mar24 210601 98.875 98.885 98.850 98.870 -0.015 65,296 371,260 +5,676  
Jun24 210601 98.720 98.725 98.690 98.705 -0.025 47,629 368,448 -2,369  
Sep24 210601 98.565 98.570 98.535 98.550 -0.030 42,296 479,532 +9,287  
Dec24 210601 98.430 98.435 98.395 98.410 -0.035 35,334 412,606 -1,758  
Mar25 210601 98.325 98.330 98.290 98.305 -0.035 27,285 209,840 +405  
Jun25 210601 98.220 98.220 98.180 98.195 -0.040 20,615 141,623 +711  
Sep25 210601 98.125 98.130 98.085 98.100 -0.045 23,659 191,309 +670  
Total Volume and Open Interest 2,108,863 13,350,258 +108,431  
Ultra T-Bond(CBOT)
Jun21 210601 186~14 186~23 185~00 186~03 -0~25 119,025 39,380 -43,345  
Sep21 210601 184~25 185~04 183~11 184~15 -0~25 181,739 1,154,160 +35,129  
Dec21 210601 183~15 183~15 183~15 183~15 -0~25        
Total Volume and Open Interest 300,764 1,193,540 -8,216  
Ultra 10-Yr T-Note(CBOT)
Jun21 210601 146~150 146~170 146~010 146~125 -0~065 258,384 89,294 -82,743  
Sep21 210601 144~250 144~275 144~110 144~230 -0~075 357,117 1,573,506 +88,568  
Dec21 210601 144~230 144~230 144~230 144~230 -0~075        
Total Volume and Open Interest 615,501 1,662,800 +5,825  
30 Day Federal Funds(CBOT)
Jun21 210601 99.930 99.933 99.927 99.930 unch 17,999 105,339 -491  
Jul21 210601 99.920 99.925 99.915 99.920 unch 24,506 156,379 +13,960  
Aug21 210601 99.920 99.920 99.915 99.920 unch 2,742 78,806 -691  
Sep21 210601 99.920 99.920 99.920 99.920 unch 3,723 54,599 -871  
Oct21 210601 99.915 99.920 99.915 99.920 unch 3,210 65,576 +115  
Nov21 210601 99.920 99.920 99.920 99.920 unch 5,031 77,622 -202  
Total Volume and Open Interest 106,473 1,167,406 +28,425  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210601 151.47 151.50 151.43 151.50 +0.03 809 13,669 +180 Hover/Click
Sep21 210601 151.32 151.32 151.32 151.32 +0.03 80 79 +78 Hover/Click
Dec21 210601 151.32 151.32 151.32 151.32 +0.03       Hover/Click
Total Volume and Open Interest 889 13,748 +258  
Euro-Buxl(EUREX)
Jun21 210601 201.88 201.96 200.74 200.90 -0.60 83,603 314,674 +3,162  
Sep21 210601 199.84 200.28 199.10 199.24 -0.60 8,841 42,795 +6,769  
Dec21 210601 197.90 197.90 197.90 197.90 -0.60 5 5 +5  
Total Volume and Open Interest 92,449 357,474 +9,936  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210601 170.06 170.15 169.68 169.83 -0.11 735,811 1,559,402 -4,319 Hover/Click
Sep21 210601 171.57 171.70 171.20 171.38 -0.11 98,887 304,476 +51,705 Hover/Click
Dec21 210601 168.69 168.69 168.69 168.69 -0.11 3 9 +3 Hover/Click
Total Volume and Open Interest 834,701 1,863,887 +47,389  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210601 134.77 134.79 134.64 134.71 -0.01 346,757 1,222,761 -38,932 Hover/Click
Sep21 210601 134.02 134.05 133.91 133.97 -0.01 36,946 122,861 +16,065 Hover/Click
Dec21 210601 135.01 135.01 135.01 135.01 -0.01       Hover/Click
Total Volume and Open Interest 383,703 1,345,622 -22,867  
Euro-Schatz(EUREX)
Jun21 210601 112.05 112.06 112.03 112.04 -0.00 375,761 1,403,221 -32,783  
Sep21 210601 112.16 112.16 112.14 112.15 -0.01 127,231 415,445 +84,164  
Dec21 210601 112.04 112.04 112.04 112.04 -0.00        
Total Volume and Open Interest 502,992 1,818,666 +51,381  
3-Mth Euribor(EUREX)
Jun21 210601 100.540 100.540 100.540 100.540 -0.005 0 972 +0  
Sep21 210601 100.540 100.540 100.540 100.540 unch 0 1,591 +0  
Dec21 210601 100.530 100.530 100.530 100.530 unch 0 791 +0  
Total Volume and Open Interest 0 4,714 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210601 128~05 128~05 127~28 127~28 -0~12 30,927 27,146 -15,041 Hover/Click
Sep21 210601 127~05 127~06 126~27 126~28 -0~12 283,927 686,575 +4,270 Hover/Click
Total Volume and Open Interest 318,021 713,821 -11,221  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210601 99.92 99.93 99.92 99.92 unch 27,709 550,908 -3,671  
Sep21 210601 99.92 99.93 99.92 99.92 unch 46,292 564,249 +3,968  
Dec21 210601 99.89 99.89 99.89 99.89 unch 52,423 487,773 +7,499  
Mar22 210601 99.79 99.79 99.78 99.78 -0.01 122,817 543,214 +2,590  
Jun22 210601 99.73 99.74 99.72 99.72 -0.01 128,998 495,514 +4,842  
Sep22 210601 99.68 99.68 99.67 99.68 -0.01 109,347 355,411 +13,215  
Total Volume and Open Interest 1,147,481 4,895,288 +35,145  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210601 100.545 100.545 100.540 100.545 unch 54,111 369,989 -11,043  
Sep21 210601 100.535 100.540 100.535 100.535 -0.005 39,749 363,896 +3,115  
Dec21 210601 100.530 100.535 100.525 100.530 unch 25,465 434,886 -1,908  
Total Volume and Open Interest 745,561 4,183,977 +2,060  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210601 99.97 99.97 99.96 99.97 unch 2,766 125,836 -529  
Sep21 210601 99.95 99.96 99.95 99.96 unch 2,072 127,898 +605  
Dec21 210601 99.92 99.94 99.92 99.94 +0.01 6,714 155,223 -1,048  
Mar22 210601 99.90 99.91 99.89 99.91 +0.01 3,763 160,428 -466  
Jun22 210601 99.85 99.86 99.84 99.86 +0.01 6,156 139,718 +140  
Sep22 210601 99.76 99.77 99.75 99.77 unch 10,224 84,561 +1,300  
Dec22 210601 99.63 99.65 99.62 99.65 +0.01 12,807 62,239 -146  
Mar23 210601 99.53 99.55 99.53 99.55 unch 6,979 55,111 +1,832  
Jun23 210601 99.41 99.43 99.41 99.43 +0.01 237 4,142 +71  
Sep23 210601 99.29 99.29 99.29 99.29 unch 0 1,028 +0  
Total Volume and Open Interest 51,718 917,220 +1,759  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210601 98.35 98.38 98.34 98.37 +0.02 185,012 1,390,130 -13,918  
Sep21 210601 98.27 98.29 98.27 98.29 +0.02 694 1,177 +511  
Total Volume and Open Interest 185,706 1,391,307 -13,407  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210601 99.79 99.80 99.77 99.80 +0.01 129,541 893,797 +4,580  
Sep21 210601 99.60 99.61 99.60 99.61 +0.02 300 3,461 +75  
Total Volume and Open Interest 129,841 897,258 +4,655  
Gold(CMX) Weekly Monthly
Jun21 210601 1905.1 1916.6 1892.8 1902.9 +0.4 35,794 22,419 -16,504 Hover/Click
Aug21 210601 1906.8 1919.2 1894.5 1905.0 -0.3 211,786 400,350 +13,894 Hover/Click
Oct21 210601 1909.3 1920.5 1896.5 1906.9 unch 3,105 18,419 +951 Hover/Click
Dec21 210601 1911.3 1922.4 1898.4 1908.8 -0.3 3,984 51,426 +1,249 Hover/Click
Feb22 210601 1915.0 1923.0 1900.9 1910.9 -0.1 413 8,835 +77 Hover/Click
Apr22 210601 1919.3 1919.3 1909.4 1912.5 -0.6 21 830 -7 Hover/Click
Jun22 210601 1916.5 1920.8 1914.7 1914.7 -0.6 55 1,079 +31 Hover/Click
Aug22 210601 1916.7 1916.7 1916.7 1916.7 -0.1 2 10 +0 Hover/Click
Oct22 210601 1918.4 1918.4 1918.4 1918.4 -0.4 0 2 +0 Hover/Click
Dec22 210601 1915.9 1921.3 1915.9 1920.8 -0.3 0 530 +0 Hover/Click
Feb23 210601 1923.8 1923.8 1923.8 1923.8 -0.3       Hover/Click
Apr23 210601 1927.0 1927.0 1927.0 1927.0 -0.3       Hover/Click
Total Volume and Open Interest 256,286 506,340 -141  
Silver(CMX) Weekly Monthly
Jul21 210601 2806.0 2871.0 2793.0 2810.2 +8.8 56,810 143,276 +569 Hover/Click
Sep21 210601 2808.0 2873.5 2796.5 2813.4 +8.9 3,284 18,390 +1,079 Hover/Click
Dec21 210601 2811.5 2877.0 2800.5 2817.5 +9.3 813 14,033 +153 Hover/Click
Mar22 210601 2828.5 2874.0 2806.5 2822.2 +9.8 56 3,263 +38 Hover/Click
May22 210601 2838.0 2860.0 2826.3 2826.3 +12.8 12 204 +4 Hover/Click
Jul22 210601 2830.3 2830.3 2830.3 2830.3 +12.8 0 86 +0 Hover/Click
Sep22 210601 2871.5 2877.0 2832.7 2832.7 +14.6 0 13 +0 Hover/Click
Total Volume and Open Interest 61,500 182,330 +1,988  
Platinum(NYMEX) Weekly Monthly
Jul21 210601 1184.3 1211.0 1176.7 1199.7 +17.3 15,015 57,959 -954 Hover/Click
Oct21 210601 1188.2 1214.2 1181.0 1203.8 +17.2 1,806 8,542 +922 Hover/Click
Jan22 210601 1199.5 1214.5 1188.0 1207.6 +17.1 26 860 +13 Hover/Click
Apr22 210601 1207.1 1213.4 1207.1 1210.5 +17.2 1 38 +1 Hover/Click
Total Volume and Open Interest 16,857 67,409 -22  
Palladium(NYMEX) Weekly Monthly
Jun21 210601 2830.00 2856.70 2830.00 2856.70 +32.50 496 160 -190 Hover/Click
Sep21 210601 2828.50 2873.00 2815.00 2863.20 +33.10 2,538 10,108 +88 Hover/Click
Dec21 210601 2830.00 2865.20 2830.00 2865.20 +32.20 67 83 +61 Hover/Click
Total Volume and Open Interest 3,101 10,352 -41  
Copper(CMX) Weekly Monthly
Jul21 210601 467.55 470.70 463.75 465.35 -2.40 90,451 131,266 -301 Hover/Click
Sep21 210601 468.50 471.15 464.35 465.85 -2.45 7,480 47,544 +1,563 Hover/Click
Dec21 210601 469.45 471.10 464.75 466.15 -2.45 2,596 31,401 -325 Hover/Click
Mar22 210601 468.00 470.60 465.00 466.15 -2.35 396 11,314 +163 Hover/Click
May22 210601 469.05 469.05 465.15 465.90 -2.25 15 831 +0 Hover/Click
Total Volume and Open Interest 104,489 232,161 +672  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210601 34570 34827 34408 34550 +37 142,115 98,485 +1,532 Hover/Click
Sep21 210601 34451 34721 34308 34445 +43 302 2,494 +17 Hover/Click
Dec21 210601 34348 34561 34240 34317 +32 0 7 +0 Hover/Click
Mar22 210601 34201 34201 34201 34201 +42       Hover/Click
Total Volume and Open Interest 142,417 100,986 +1,549  
S & P 500(CME) Weekly Monthly
Jun21 210601 4205.50 4227.50 4191.00 4198.50 -4.00 1,511 41,081 -95  
Sep21 210601 4188.50 4188.50 4188.50 4188.50 -4.00        
Dec21 210601 4179.00 4179.00 4179.00 4179.00 -3.50        
Mar22 210601 893.80 893.80 893.80 893.80 -3.30        
Total Volume and Open Interest 1,511 41,155 -95  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210601 4206.50 4230.00 4190.00 4198.50 -4.00 1,179,928 2,599,181 -491 Hover/Click
Sep21 210601 4195.75 4220.00 4180.75 4188.50 -4.00 7,178 69,046 +4,472 Hover/Click
Dec21 210601 4180.00 4210.00 4171.25 4179.00 -3.50 43 45,423 +1 Hover/Click
Mar22 210601 4170.50 4170.50 4170.50 4170.50 -3.50 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,187,149 2,755,401 +3,982  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210601 13699.00 13773.00 13592.25 13648.75 -37.75 388,603 233,669 +1,953 Hover/Click
Sep21 210601 13691.75 13761.00 13582.50 13637.75 -37.75 754 3,635 +29 Hover/Click
Dec21 210601 13667.25 13738.50 13582.75 13626.50 -35.50 2 68 +1 Hover/Click
Total Volume and Open Interest 389,359 237,375 +1,983  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210601 2731.80 2749.70 2711.00 2741.70 +15.00 7,593 45,323 -24 Hover/Click
Sep21 210601 2712.50 2739.80 2709.40 2736.80 +15.00 7 23 -5 Hover/Click
Dec21 210601 2755.30 2755.30 2755.30 2755.30 +15.30       Hover/Click
Total Volume and Open Interest 7,600 45,346 -29  
Volatility Index(CBOE)
Jun21 210601 19.30 19.65 18.45 19.56 +0.43 61,422 144,144 -5,383  
Jul21 210601 21.05 21.42 20.37 21.37 +0.52 41,960 91,035 +3,917  
Aug21 210601 21.95 22.25 21.47 22.17 +0.34 14,159 41,892 -861  
Sep21 210601 22.84 22.90 22.32 22.86 +0.20 6,185 21,946 +787  
Total Volume and Open Interest 131,595 333,234 +23  
S & P 600(CME)
Jun21 210601 1394.30 1394.30 1394.30 1394.30 +22.10        
Sep21 210601 1395.20 1395.20 1395.20 1395.20 +22.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210601 2269.30 2298.70 2256.50 2293.90 +25.30 160,567 456,588 +2,230 Hover/Click
Sep21 210601 2266.40 2294.70 2254.20 2290.00 +24.90 200 2,096 +26 Hover/Click
Dec21 210601 2284.20 2284.20 2284.20 2284.20 +25.30       Hover/Click
Total Volume and Open Interest 160,767 458,684 +2,256  
Nikkei 225(CME)
Jun21 210601 29050 29155 28610 28750 -270 3,704 15,572 +90  
Sep21 210601 29020 29145 28615 28745 -270 41 251 -5  
Total Volume and Open Interest 3,745 15,823 +85  
Nikkei 225(SGX) Weekly Monthly
Jun21 210601 28965 29095 28605 28760 -205 59,404 120,949 +3,379  
Sep21 210601 28940 28960 28565 28725 -205 4 2,869 +3  
Dec21 210601 28560 28560 28560 28560 -205 0 10,607 +0  
Total Volume and Open Interest 59,408 155,247 +3,382  
Nikkei 225 Mini(JPX)
Jun21 210601 29010 29095 28600 28760 -210 482,809 463,875 +17,007  
Sep21 210601 28930 29045 28560 28710 -220 49,231 20,365 +1,301  
Dec21 210601 28725 28845 28400 28520 -210 979 3,058 -160  
Total Volume and Open Interest 541,775 500,230 +26,688  
Nikkei 225(JPX)
Jun21 210601 29010 29090 28610 28760 -210 33,815 223,885 +1,526  
Sep21 210601 28960 29040 28570 28710 -220 396 8,931 +581  
Dec21 210601 28520 28520 28520 28520 -210 0 45,133 -100  
Total Volume and Open Interest 34,359 323,369 +2,200  
Nikkei 225(CME) Yen
Jun21 210601 29060 29160 28605 28745 -275 22,270 40,743 -138  
Sep21 210601 29050 29095 28580 28705 -275 11 1,192 -1  
Dec21 210601 28525 28525 28525 28525 -280        
Total Volume and Open Interest 22,281 41,935 -139  
Nikkei 225(CME) e-Mini Yen
Jun21 210601 28750 28750 28750 28750 -270        
Sep21 210601 28710 28710 28710 28710 -270        
Dec21 210601 28530 28530 28530 28530 -280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210601 6454.5 6510.5 6445.5 6477.5 +41.5 46,572 309,558 +5,894  
Jul21 210601 6473.0 6485.5 6462.5 6462.5 +40.5 8 1 +1  
Aug21 210601 6458.0 6458.0 6458.0 6458.0 +41.5        
Sep21 210601 6453.5 6453.5 6453.5 6453.5 +41.5 0 4 +0  
Dec21 210601 6431.5 6431.5 6431.5 6431.5 +41.5 0 28,501 +0  
Mar22 210601 6415.0 6415.0 6415.0 6415.0 +41.5        
Total Volume and Open Interest 46,580 347,568 +5,895  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210601 28930 29400 28923 29350 +392 106,000 107,163 +3,280  
Jul21 210601 28909 29280 28828 29234 +390        
Total Volume and Open Interest 124,433 124,974    
DAX(EUREX) Weekly Monthly
Jun21 210601 15455.0 15683.0 15432.0 15567.0 +153.0 42,151 74,908 -2,679  
Sep21 210601 15456.0 15656.0 15442.0 15543.0 +153.0 473 1,645 +365  
Dec21 210601 15444.0 15581.0 15444.0 15516.0 +153.0 30 151 +30  
Total Volume and Open Interest 42,654 76,704 -2,284  
Mini-DAX(EUREX)
Jun21 210601 15444.0 15684.0 15434.0 15567.0 +153.0 34,203 17,122 -1,874  
Sep21 210601 15447.0 15653.0 15444.0 15543.0 +153.0 82 307 -16  
Dec21 210601 15591.0 15591.0 15516.0 15516.0 +153.0 0 45 +0  
Total Volume and Open Interest 34,285 17,474 -1,890  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210601 4044 4100 4037 4070 +35 710,983 3,172,309 -47,732  
Sep21 210601 4032 4084 4031 4054 +35 7,200 110,887 +6,190  
Dec21 210601 4024 4033 4024 4031 +34 3 59,232 +0  
Total Volume and Open Interest 718,186 3,355,030 -41,542  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210601 11406 11497 11383 11430 +58 31,132 162,823 -1,449  
Sep21 210601 11385 11457 11383 11404 +58 43 4,613 +36  
Dec21 210601 11374 11374 11374 11374 +58 0 677 +0  
Total Volume and Open Interest 31,175 168,113 -1,413  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210601 7042.00 7112.50 6982.50 7078.00 +54.50 101,432 595,302 -2,037  
Sep21 210601 6913.00 7035.00 6913.00 7002.50 +54.50 2,018 10,451 +1,891  
Dec21 210601 6972.50 6972.50 6972.50 6972.50 +54.50 0 20 +0  
Total Volume and Open Interest 103,450 605,779 -146  
SPI 200(SFE) Weekly Monthly
Jun21 210601 7167.0 7175.0 7114.0 7147.0 -19.0 39,759 252,581 +828  
Sep21 210601 7055.0 7055.0 7035.0 7053.0 -18.0 18 348 +1  
Dec21 210601 7025.0 7025.0 7025.0 7025.0 -18.0 0 145 +0  
Total Volume and Open Interest 39,777 253,074 +829  
FTSE MIB(ISE)
Jun21 210601 25230.00 25550.00 25215.00 25319.00 +147.00 12,758 96,077 -1,278  
Sep21 210601 25070.00 25385.00 25055.00 25159.00 +147.00 69 1,349 +13  
Dec21 210601 24930.00 25000.00 24879.00 24879.00 +164.00 0 66 +0  
Total Volume and Open Interest 12,827 97,493 -1,265  
KOSPI 200(KFE)
Jun21 210601 428.00 432.45 427.05 430.10 +2.40 202,963 247,731 +6,022  
Sep21 210601 427.45 431.85 426.50 429.70 +2.50 692 8,975 +82  
Dec21 210601 430.25 430.25 430.25 430.25 +2.40 4 27,117 -88  
Total Volume and Open Interest 203,659 298,491 +6,516  
GSCI(CME) Weekly Monthly
Jun21 210601 529.00 533.70 526.75 528.50 +8.60 15 4,353 -11  
Jul21 210601 521.20 525.95 518.75 520.90 +8.60 0 1 +0  
Aug21 210601 521.55 521.55 521.55 521.55 +9.90        
Total Volume and Open Interest 15 4,354 -11  
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