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 June 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210602 1546.00 1567.75 1541.75 1562.50 +14.00 74,559 289,245 -2,211 Hover/Click
Aug21 210602 1498.25 1520.75 1494.50 1516.25 +15.50 7,952 40,037 +528 Hover/Click
Sep21 210602 1426.00 1451.75 1423.75 1447.25 +18.00 1,844 26,865 -58 Hover/Click
Nov21 210602 1394.75 1421.25 1391.75 1413.75 +16.75 34,579 287,446 +660 Hover/Click
Jan22 210602 1393.25 1421.25 1393.00 1414.75 +17.00 4,101 44,064 +222 Hover/Click
Mar22 210602 1372.75 1396.00 1370.00 1390.75 +16.50 4,052 65,376 -347 Hover/Click
May22 210602 1367.00 1388.25 1364.75 1384.25 +16.00 1,442 24,165 +455 Hover/Click
Jul22 210602 1367.50 1386.50 1365.00 1383.50 +16.00 682 15,443 +91 Hover/Click
Aug22 210602 1366.50 1366.50 1366.50 1366.50 +17.25 130 576 +45 Hover/Click
Sep22 210602 1316.00 1319.00 1316.00 1319.00 +17.00 11 920 +7 Hover/Click
Nov22 210602 1269.00 1288.00 1267.50 1285.75 +16.00 541 10,638 +53 Hover/Click
Jan23 210602 1286.75 1289.25 1278.25 1289.25 +15.50 7 144 +1 Hover/Click
Mar23 210602 1272.75 1280.75 1272.75 1280.75 +15.50 0 93 +0 Hover/Click
May23 210602 1281.25 1281.25 1281.25 1281.25 +15.50       Hover/Click
Total Volume and Open Interest 129,909 805,422 -547  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210602 397.00 401.90 391.60 394.00 -4.70 45,081 136,248 -3,996 Hover/Click
Aug21 210602 398.00 402.40 393.00 395.30 -4.20 13,076 39,618 -888 Hover/Click
Sep21 210602 397.50 401.60 392.90 394.90 -3.80 5,107 31,981 +178 Hover/Click
Oct21 210602 394.60 398.10 390.30 392.10 -3.40 2,616 27,192 -89 Hover/Click
Dec21 210602 395.80 399.30 391.80 393.20 -3.50 15,597 101,788 +692 Hover/Click
Jan22 210602 393.90 398.00 390.80 392.10 -3.30 2,252 16,685 +326 Hover/Click
Mar22 210602 388.90 391.20 384.80 386.00 -3.10 2,189 21,558 +528 Hover/Click
May22 210602 387.10 388.50 382.70 384.20 -2.50 1,093 13,424 +525 Hover/Click
Jul22 210602 386.90 389.30 383.80 384.90 -2.60 288 6,235 +97 Hover/Click
Aug22 210602 380.00 382.80 380.00 380.40 -2.00 159 1,423 -10 Hover/Click
Total Volume and Open Interest 87,506 402,311 -2,628  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210602 67.44 70.89 67.24 70.38 +2.99 40,878 146,879 -2,253 Hover/Click
Aug21 210602 63.79 67.09 63.65 66.69 +2.94 11,619 55,519 +2,678 Hover/Click
Sep21 210602 62.50 65.35 62.28 64.96 +2.57 5,343 47,874 -126 Hover/Click
Oct21 210602 61.36 64.00 61.15 63.58 +2.37 3,851 41,419 +221 Hover/Click
Dec21 210602 60.42 63.04 60.20 62.65 +2.29 20,927 143,133 +1,131 Hover/Click
Jan22 210602 59.21 61.87 59.21 61.52 +2.24 4,684 27,383 +91 Hover/Click
Mar22 210602 58.16 60.46 58.08 60.13 +2.18 3,433 23,537 +373 Hover/Click
May22 210602 57.19 59.34 57.11 59.02 +1.99 1,576 18,776 +330 Hover/Click
Jul22 210602 56.68 58.63 56.52 58.36 +1.89 664 12,040 -42 Hover/Click
Aug22 210602 55.92 57.59 55.83 57.59 +1.81 138 983 -24 Hover/Click
Total Volume and Open Interest 93,495 529,832 +2,592  
Canola(WCE) Weekly Monthly
Jul21 210602 896.7 911.8 888.8 908.2 +11.5 648 20,361 +13 Hover/Click
Nov21 210602 740.0 753.9 735.3 750.0 +11.2 1,638 120,980 +379 Hover/Click
Jan22 210602 737.6 750.2 734.0 744.5 +7.3 286 33,740 +57 Hover/Click
Mar22 210602 729.8 740.0 724.5 733.6 +5.2 52 8,668 +2 Hover/Click
May22 210602 720.5 730.4 720.5 723.6 +4.4 12 2,008 -10 Hover/Click
Total Volume and Open Interest 2,646 186,899 +444  
Corn(CBOT) Weekly Monthly
Jul21 210602 683.25 694.25 666.00 675.00 -13.75 150,329 592,860 -10,549 Hover/Click
Sep21 210602 597.00 608.25 584.50 593.25 -8.75 43,448 325,437 +4,134 Hover/Click
Dec21 210602 572.00 584.75 563.50 572.75 -4.25 85,718 538,344 +1,150 Hover/Click
Mar22 210602 578.50 591.00 570.25 579.25 -4.00 11,472 117,299 +1,036 Hover/Click
May22 210602 582.00 594.00 574.00 582.50 -4.00 5,955 35,938 +1,679 Hover/Click
Jul22 210602 580.75 593.00 573.75 582.25 -3.50 3,806 57,679 +988 Hover/Click
Sep22 210602 519.00 525.50 511.50 517.00 -3.25 919 9,911 +14 Hover/Click
Dec22 210602 497.75 503.00 491.75 497.00 -1.75 1,876 47,343 +442 Hover/Click
Mar23 210602 506.75 508.50 499.00 503.00 -1.75 25 1,927 -3 Hover/Click
May23 210602 505.75 505.75 505.75 505.75 -1.75 0 96 +0 Hover/Click
Total Volume and Open Interest 303,619 1,730,652 -1,067  
Wheat(CBOT) Weekly Monthly
Jul21 210602 692.00 701.50 681.50 687.50 -6.00 56,121 194,063 -4,140 Hover/Click
Sep21 210602 695.00 705.25 686.00 692.50 -4.75 20,909 94,544 +1,429 Hover/Click
Dec21 210602 702.00 711.25 693.00 700.00 -3.25 12,192 66,277 +241 Hover/Click
Mar22 210602 707.00 717.50 700.50 707.50 -2.25 1,748 24,770 +132 Hover/Click
May22 210602 705.75 713.25 700.00 707.25 +0.25 883 4,526 +31 Hover/Click
Jul22 210602 686.75 697.00 684.00 696.75 +6.75 1,216 8,675 +131 Hover/Click
Total Volume and Open Interest 93,239 397,113 -2,116  
Wheat(KCBT) Weekly Monthly
Jul21 210602 636.00 646.75 625.50 633.75 -3.75 23,561 105,283 -2,482 Hover/Click
Sep21 210602 645.00 654.00 633.50 641.75 -3.25 12,851 52,674 +1,866 Hover/Click
Dec21 210602 653.50 665.50 645.25 653.50 -2.75 6,504 48,920 -343 Hover/Click
Mar22 210602 663.75 675.25 655.25 663.50 -2.25 1,121 9,063 +255 Hover/Click
May22 210602 668.75 681.25 662.75 670.25 -1.75 329 2,327 +36 Hover/Click
Jul22 210602 660.00 678.50 660.00 669.00 +3.00 247 2,503 +0 Hover/Click
Sep22 210602 674.75 682.75 666.50 674.00 +3.75 41 203 -2 Hover/Click
Total Volume and Open Interest 44,680 221,450 -668  
Wheat(MGE) Weekly Monthly
Jul21 210602 776.00 799.25 772.50 783.00 +11.50 9,801 31,224 +720 Hover/Click
Sep21 210602 779.00 803.00 776.00 788.25 +12.75 7,008 24,897 +259 Hover/Click
Dec21 210602 780.00 803.00 777.25 790.25 +13.00 2,094 14,969 +208 Hover/Click
Mar22 210602 778.25 800.75 778.25 790.25 +11.75 1,302 4,548 +67 Hover/Click
May22 210602 788.75 793.75 783.25 785.75 +9.75 281 1,816 +102 Hover/Click
Jul22 210602 775.00 776.75 775.00 776.75 +8.00 70 438 +17 Hover/Click
Total Volume and Open Interest 20,625 78,344 +1,399  
Oats(CBOT) Weekly Monthly
Jul21 210602 383.25 387.00 377.75 384.00 -0.75 316 2,729 -114 Hover/Click
Sep21 210602 387.25 387.75 379.00 385.50 -2.25 148 194 +123 Hover/Click
Dec21 210602 381.00 384.50 373.25 381.50 -0.25 59 1,125 +16 Hover/Click
Mar22 210602 388.75 388.75 386.00 386.00 -0.25 2 81 +0 Hover/Click
Total Volume and Open Interest 525 4,131 +25  
Rough Rice(CBOT) Weekly Monthly
Jul21 210602 13.27 13.31 13.25 13.31 +0.03 381 6,140 -192 Hover/Click
Sep21 210602 13.48 13.58 13.48 13.58 +0.03 214 2,473 +56 Hover/Click
Nov21 210602 13.70 13.70 13.70 13.70 +0.03 0 90 +0 Hover/Click
Jan22 210602 13.87 13.87 13.87 13.87 +0.03 0 3 +0 Hover/Click
Total Volume and Open Interest 595 8,706 -136  
Live Cattle(CME) Weekly Monthly
Jun21 210602 115.135 117.385 114.700 117.135 +3.585 6,247 27,597 -2,238 Hover/Click
Aug21 210602 117.850 119.550 117.050 119.250 +2.650 18,022 144,694 -948 Hover/Click
Oct21 210602 123.800 125.080 122.900 124.900 +1.970 7,668 65,289 +658 Hover/Click
Dec21 210602 128.735 129.850 127.830 129.700 +1.465 5,776 41,357 -317 Hover/Click
Feb22 210602 132.250 133.075 131.200 132.935 +1.000 2,196 19,384 +479 Hover/Click
Apr22 210602 134.185 134.880 133.075 134.630 +0.750 500 7,551 +53 Hover/Click
Total Volume and Open Interest 40,648 308,870 -2,238  
Feeder Cattle(CME) Weekly Monthly
Aug21 210602 150.600 153.050 148.450 152.330 +3.180 3,457 25,261 -204 Hover/Click
Sep21 210602 153.450 155.400 151.400 154.800 +2.815 1,104 6,279 +115 Hover/Click
Oct21 210602 155.150 157.000 153.535 156.500 +2.400 1,029 4,988 +42 Hover/Click
Nov21 210602 156.500 158.000 154.735 157.535 +1.905 564 3,091 +34 Hover/Click
Jan22 210602 155.435 156.785 153.785 156.235 +1.885 210 1,728 +66 Hover/Click
Mar22 210602 154.100 156.285 153.150 155.300 +1.400 38 272 +9 Hover/Click
Apr22 210602 155.435 156.800 155.435 155.850 +1.615 0 62 +0 Hover/Click
Total Volume and Open Interest 6,402 41,681 +62  
Lean Hogs(CME) Weekly Monthly
Jun21 210602 119.150 119.230 117.230 118.250 -0.380 10,085 24,162 -3,514 Hover/Click
Jul21 210602 119.950 120.400 117.200 118.480 -1.170 18,669 78,642 -818 Hover/Click
Aug21 210602 117.800 118.250 115.250 116.800 -0.780 14,814 68,342 +1,631 Hover/Click
Oct21 210602 94.480 94.730 93.350 94.580 +0.080 5,974 53,938 +1,269 Hover/Click
Dec21 210602 84.950 85.450 84.500 85.380 +0.500 3,837 43,356 +468 Hover/Click
Feb22 210602 86.300 87.030 85.980 86.880 +0.430 1,344 14,613 +400 Hover/Click
Apr22 210602 87.650 88.200 87.430 88.030 +0.380 642 8,028 +160 Hover/Click
May22 210602 90.250 90.500 90.250 90.500 +0.500 17 294 +8  
Total Volume and Open Interest 55,762 296,948 -164  
Class III Milk(CME) Weekly Monthly
Jun21 210602 17.29 17.47 17.26 17.32 +0.04 441 4,741 -4 Hover/Click
Jul21 210602 17.87 17.96 17.77 17.89 +0.02 446 3,575 +135 Hover/Click
Aug21 210602 18.31 18.38 18.27 18.34 +0.03 111 2,809 +77 Hover/Click
Sep21 210602 18.75 18.83 18.67 18.78 +0.03 80 2,880 +56 Hover/Click
Oct21 210602 18.92 18.92 18.90 18.90 -0.05 26 2,157 +12 Hover/Click
Nov21 210602 18.83 18.83 18.83 18.83 unch 56 2,077 +22 Hover/Click
Dec21 210602 18.55 18.55 18.55 18.55 unch 6 1,719 -4 Hover/Click
Jan22 210602 17.97 17.97 17.97 17.97 unch 8 781 +1 Hover/Click
Feb22 210602 17.90 17.90 17.90 17.90 unch 13 585 -1 Hover/Click
Mar22 210602 17.85 17.85 17.85 17.85 -0.03 8 562 +1 Hover/Click
Apr22 210602 17.80 17.80 17.80 17.80 unch 10 345 +3 Hover/Click
May22 210602 17.83 17.83 17.83 17.83 unch 10 371 +3 Hover/Click
Jun22 210602 17.70 17.70 17.70 17.70 unch 10 332 +10 Hover/Click
Total Volume and Open Interest 1,273 27,727 +335  
Cocoa(ICE) Weekly Monthly
Jul21 210602 2428 2441 2407 2426 -5 0 60,822 -1,060 Hover/Click
Sep21 210602 2462 2478 2448 2466 -1 0 64,223 -342 Hover/Click
Dec21 210602 2493 2511 2478 2498 +1 0 42,022 +189 Hover/Click
Mar22 210602 2493 2511 2478 2499 +1 0 21,580 +741 Hover/Click
May22 210602 2496 2507 2478 2496 +2 0 5,684 +436 Hover/Click
Jul22 210602 2494 2507 2481 2495 +3 0 2,661 +3 Hover/Click
Sep22 210602 2478 2504 2478 2491 +4 0 5,124 +24 Hover/Click
Total Volume and Open Interest 0 207,937 +261  
Coffee "C"(ICE) Weekly Monthly
Jul21 210602 161.70 165.35 160.30 161.15 +0.10 30,128 94,722 -3,159 Hover/Click
Sep21 210602 163.70 167.25 162.25 163.15 +0.10 16,447 73,992 +2,430 Hover/Click
Dec21 210602 166.50 170.00 165.15 165.90 +0.10 10,076 52,910 +679 Hover/Click
Mar22 210602 168.85 172.45 167.50 168.40 +0.15 6,964 32,652 +56 Hover/Click
May22 210602 169.85 173.40 168.60 169.35 +0.15 1,622 9,237 +64 Hover/Click
Jul22 210602 171.00 173.80 169.35 169.95 +0.25 807 5,284 +395 Hover/Click
Total Volume and Open Interest 67,596 288,300 +743  
Orange Juice(ICE) Weekly Monthly
Jul21 210602 119.05 120.40 117.90 120.15 +0.50 1,153 9,568 -612 Hover/Click
Sep21 210602 122.30 123.60 120.80 123.30 +0.65 580 2,473 +578 Hover/Click
Nov21 210602 125.15 126.10 123.80 126.10 +0.55 16 918 +11 Hover/Click
Jan22 210602 127.85 128.85 127.70 128.85 +0.50 1 197 +0 Hover/Click
Mar22 210602 131.70 131.70 131.70 131.70 +0.50 0 4 +0 Hover/Click
May22 210602 133.60 133.60 133.60 133.60 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 1,750 13,162 -23  
Sugar #11(ICE) Weekly Monthly
Jul21 210602 17.77 17.93 17.49 17.68 -0.01 63,269 371,409 -710 Hover/Click
Oct21 210602 17.73 17.94 17.55 17.73 +0.02 39,054 250,249 +2,823 Hover/Click
Mar22 210602 17.88 18.03 17.69 17.87 +0.03 13,646 134,362 +916 Hover/Click
May22 210602 16.94 17.10 16.75 16.94 +0.03 4,525 74,936 -337 Hover/Click
Jul22 210602 16.20 16.39 16.05 16.25 +0.02 4,648 75,991 +362 Hover/Click
Oct22 210602 15.87 15.96 15.62 15.83 +0.01 4,567 53,758 +1,182 Hover/Click
Mar23 210602 15.95 16.00 15.72 15.92 +0.02 1,422 22,207 +378 Hover/Click
May23 210602 15.21 15.24 15.01 15.20 +0.03 296 9,578 -1 Hover/Click
Total Volume and Open Interest 131,750 1,015,612 +4,751  
London Cocoa(LCE) Weekly Monthly
Jul21 210602 1626 1626 1600 1609 -14 4,108 38,326 -933 Hover/Click
Sep21 210602 1640 1640 1621 1630 -10 5,112 52,178 +330 Hover/Click
Dec21 210602 1680 1680 1659 1669 -6 4,232 55,120 +1,022 Hover/Click
Mar22 210602 1674 1674 1661 1668 -6 3,073 39,369 +842 Hover/Click
May22 210602 1672 1672 1660 1668 -5 1,362 17,642 +403 Hover/Click
Jul22 210602 1673 1673 1661 1669 -5 262 8,197 +61 Hover/Click
Sep22 210602 1666 1674 1662 1670 -4 266 5,313 -8 Hover/Click
Total Volume and Open Interest 18,706 219,876 +1,913  
London Sugar(LCE) Weekly Monthly
Aug21 210602 466.50 470.00 462.90 464.50 -0.40 3,878 44,669 +201 Hover/Click
Oct21 210602 468.10 471.80 464.80 466.50 +0.30 1,438 15,645 +58 Hover/Click
Dec21 210602 470.40 474.00 467.30 469.00 +0.50 599 7,796 +28 Hover/Click
Mar22 210602 473.00 476.10 470.40 472.10 +0.90 169 6,723 +37 Hover/Click
May22 210602 464.00 466.60 461.40 463.20 +1.40 101 4,219 +39 Hover/Click
Total Volume and Open Interest 6,418 82,148 +507  
Cotton(ICE) Weekly Monthly
Jul21 210602 84.07 84.56 83.30 83.77 -0.48 11,371 75,115 -2,035 Hover/Click
Oct21 210602 85.30 85.30 84.64 84.84 -0.52 4 97 +3 Hover/Click
Dec21 210602 84.77 85.09 84.18 84.66 -0.15 8,464 111,193 +2,238 Hover/Click
Mar22 210602 84.40 84.85 84.04 84.61 -0.05 1,112 19,575 +536 Hover/Click
May22 210602 84.00 84.63 83.88 84.50 +0.01 239 3,053 +31 Hover/Click
Jul22 210602 83.50 84.16 83.50 84.02 -0.02 241 6,885 -30 Hover/Click
Total Volume and Open Interest 21,778 226,493 +836  
Lumber(CME) Weekly Monthly
Jul21 210602 1249.0 1330.5 1205.1 1330.5 +63.0 214 1,323 +11  
Sep21 210602 1100.0 1179.1 1060.0 1179.1 +63.0 109 508 +28  
Nov21 210602 951.1 1026.0 925.0 1026.0 +63.0 7 359 -4  
Jan22 210602 869.9 954.0 869.9 954.0 +63.0 2 60 +0  
Mar22 210602 830.0 913.9 830.0 913.9 +63.0 0 7 +0  
May22 210602 864.0 864.0 864.0 864.0 +63.0 0 2 +0  
Jul22 210602 864.0 864.0 864.0 864.0 +63.0        
Total Volume and Open Interest 332 2,259 +35  
Crude Oil(NYM) Weekly Monthly
Jul21 210602 67.99 69.00 67.78 68.83 +1.11 390,461 479,030 -11,193 Hover/Click
Aug21 210602 67.80 68.77 67.59 68.63 +1.11 186,237 295,473 -26,365 Hover/Click
Sep21 210602 67.29 68.28 67.15 68.17 +1.11 134,428 261,705 +37,620 Hover/Click
Oct21 210602 66.66 67.63 66.56 67.55 +1.08 53,713 173,955 +6,655 Hover/Click
Nov21 210602 66.16 66.99 66.03 66.92 +1.05 27,904 110,472 -450 Hover/Click
Dec21 210602 65.65 66.36 65.38 66.30 +1.01 72,670 318,513 -3,889 Hover/Click
Jan22 210602 64.87 65.73 64.87 65.71 +0.97 9,337 56,057 +2,261 Hover/Click
Feb22 210602 64.63 65.14 64.36 65.14 +0.94 4,962 45,349 -52 Hover/Click
Mar22 210602 64.01 64.62 63.84 64.61 +0.90 10,739 57,435 +1,060 Hover/Click
Apr22 210602 63.45 64.13 63.41 64.13 +0.88 2,766 40,468 +23 Hover/Click
May22 210602 62.93 63.68 62.91 63.67 +0.84 3,033 33,607 -653 Hover/Click
Jun22 210602 62.56 63.25 62.48 63.23 +0.79 21,743 142,711 -2 Hover/Click
Jul22 210602 62.78 62.78 62.78 62.78 +0.76 1,029 21,889 -60 Hover/Click
Aug22 210602 62.34 62.35 61.95 62.35 +0.75 827 19,383 +409 Hover/Click
Sep22 210602 61.40 61.94 61.40 61.94 +0.72 5,761 32,025 +241 Hover/Click
Oct22 210602 61.56 61.56 61.56 61.56 +0.70 420 15,081 -50 Hover/Click
Total Volume and Open Interest 969,770 2,484,150 +9,149  
e-miNY Crude Oil(NYM)
Jul21 210602 68.000 69.000 67.775 68.825 +1.100 15,256 2,272 -92  
Aug21 210602 67.800 68.775 67.600 68.625 +1.100 953 373 +51  
Sep21 210602 67.325 68.250 67.175 68.175 +1.125 57 110 +9  
Oct21 210602 66.875 67.650 66.700 67.550 +1.075 20 91 +6  
Nov21 210602 67.025 67.025 66.850 66.925 +1.050 2 31 +0  
Dec21 210602 65.450 66.325 65.400 66.300 +1.000 62 300 +6  
Jan22 210602 65.225 65.700 65.225 65.700 +0.950 1 44 +0  
Feb22 210602 64.350 65.150 64.350 65.150 +0.950 4 14 +2  
Mar22 210602 64.600 64.600 64.600 64.600 +0.900 1 19 +0  
Apr22 210602 64.125 64.125 64.125 64.125 +0.875 0 7 +0  
Total Volume and Open Interest 16,365 3,451 -18  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210602 207.75 211.05 207.47 210.71 +3.56 47,372 144,882 +2,700 Hover/Click
Aug21 210602 208.25 211.26 207.70 210.93 +3.60 17,836 42,067 +519 Hover/Click
Sep21 210602 208.35 211.49 207.88 211.18 +3.63 13,629 46,386 +2,169 Hover/Click
Oct21 210602 208.80 211.47 208.35 211.31 +3.64 4,355 23,888 +410 Hover/Click
Nov21 210602 209.60 211.41 208.95 211.31 +3.63 2,079 19,391 +203 Hover/Click
Dec21 210602 208.50 211.44 208.09 211.21 +3.61 7,143 68,452 +1,328 Hover/Click
Jan22 210602 208.16 211.07 208.16 210.99 +3.57 880 18,638 -148 Hover/Click
Feb22 210602 208.83 210.43 208.30 210.36 +3.54 828 5,384 +181 Hover/Click
Mar22 210602 208.03 209.38 207.02 209.30 +3.49 1,884 8,627 +274 Hover/Click
Apr22 210602 206.48 207.81 206.48 207.81 +3.43 439 3,398 +121 Hover/Click
May22 210602 205.50 206.86 205.50 206.86 +3.35 187 2,111 +9 Hover/Click
Jun22 210602 204.76 206.18 204.76 206.06 +3.23 928 16,782 +148 Hover/Click
Jul22 210602 205.01 205.88 205.01 205.88 +3.21 96 1,693 +7 Hover/Click
Aug22 210602 205.77 205.77 205.77 205.77 +3.19 69 1,291 +1 Hover/Click
Total Volume and Open Interest 98,276 426,894 +2,918  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210602 217.42 219.90 216.92 219.41 +2.37 67,130 157,743 -7,444 Hover/Click
Aug21 210602 217.09 219.33 216.55 218.98 +2.49 36,163 70,840 +5,204 Hover/Click
Sep21 210602 214.83 217.24 214.65 216.99 +2.63 19,811 52,788 +3,768 Hover/Click
Oct21 210602 202.75 205.20 202.71 205.06 +2.77 7,545 29,878 +1,215 Hover/Click
Nov21 210602 199.98 201.30 198.95 201.22 +2.69 2,781 18,561 -157 Hover/Click
Dec21 210602 196.09 198.19 195.76 198.10 +2.58 4,382 41,040 +379 Hover/Click
Jan22 210602 195.83 196.94 194.80 196.94 +2.58 1,262 6,345 +527 Hover/Click
Feb22 210602 196.41 197.18 195.30 197.18 +2.62 738 4,178 +471 Hover/Click
Mar22 210602 197.56 198.37 196.50 198.37 +2.61 152 5,902 -39 Hover/Click
Apr22 210602 211.26 212.47 210.70 212.41 +2.50 68 2,406 +30 Hover/Click
Total Volume and Open Interest 140,060 397,256 -649  
e-miNY RBOB Gasoline(NYM)
Jul21 210602 219.41 219.41 219.41 219.41 +2.37 1 1 +1  
Aug21 210602 218.98 218.98 218.98 218.98 +2.49        
Sep21 210602 216.99 216.99 216.99 216.99 +2.63        
Oct21 210602 205.06 205.06 205.06 205.06 +2.77        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jul21 210602 3.093 3.126 3.050 3.075 -0.029 110,003 307,648 -3,113 Hover/Click
Aug21 210602 3.117 3.145 3.070 3.094 -0.032 38,132 93,890 +3,846 Hover/Click
Sep21 210602 3.106 3.134 3.062 3.086 -0.032 23,409 148,050 +2,960 Hover/Click
Oct21 210602 3.119 3.144 3.077 3.102 -0.028 23,282 133,029 -667 Hover/Click
Nov21 210602 3.169 3.194 3.133 3.159 -0.024 7,305 75,887 -341 Hover/Click
Dec21 210602 3.284 3.308 3.255 3.281 -0.017 6,306 52,543 -77 Hover/Click
Jan22 210602 3.356 3.384 3.336 3.360 -0.015 12,467 81,586 -673 Hover/Click
Feb22 210602 3.282 3.308 3.263 3.289 -0.012 5,171 30,554 +17 Hover/Click
Mar22 210602 3.099 3.117 3.076 3.101 -0.012 11,246 54,138 -1,386 Hover/Click
Apr22 210602 2.693 2.712 2.692 2.709 +0.001 5,300 55,935 -692 Hover/Click
May22 210602 2.629 2.654 2.628 2.652 +0.002 2,564 37,436 -106 Hover/Click
Jun22 210602 2.660 2.683 2.660 2.682 +0.002 1,994 21,050 -164 Hover/Click
Jul22 210602 2.707 2.721 2.700 2.718 +0.003 1,031 11,788 +141 Hover/Click
Aug22 210602 2.713 2.727 2.709 2.724 +0.003 968 10,662 +342 Hover/Click
Sep22 210602 2.702 2.710 2.692 2.709 +0.003 725 11,284 +129 Hover/Click
Oct22 210602 2.725 2.736 2.718 2.735 +0.006 1,645 28,396 +110 Hover/Click
Total Volume and Open Interest 253,195 1,218,351 +761  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210602 70.55 71.48 70.35 71.35 +1.10 80,181 561,967 +1,326 Hover/Click
Sep21 210602 70.16 71.07 69.96 70.95 +1.10 34,872 319,918 +2,304 Hover/Click
Oct21 210602 69.68 70.51 69.45 70.40 +1.07 16,493 160,522 +257 Hover/Click
Nov21 210602 69.24 69.97 68.93 69.87 +1.05 6,818 112,385 -627 Hover/Click
Dec21 210602 68.57 69.43 68.43 69.34 +1.02 15,998 277,898 +1,098 Hover/Click
Jan22 210602 68.25 68.93 67.99 68.85 +0.99 2,381 72,548 +81 Hover/Click
Feb22 210602 67.81 68.46 67.54 68.38 +0.95 1,365 55,965 +148 Hover/Click
Mar22 210602 67.39 68.02 67.16 67.95 +0.92 1,522 83,059 -60 Hover/Click
Apr22 210602 67.06 67.59 66.86 67.55 +0.87 86 31,345 +3 Hover/Click
May22 210602 67.20 67.21 66.41 67.19 +0.84 44 33,392 -31 Hover/Click
Jun22 210602 66.33 66.89 66.09 66.83 +0.81 2,364 133,736 -496 Hover/Click
Jul22 210602 65.80 66.49 65.80 66.49 +0.77 941 32,083 -180 Hover/Click
Aug22 210602 66.17 66.17 66.17 66.17 +0.75 693 25,274 -130 Hover/Click
Sep22 210602 65.65 65.83 65.65 65.83 +0.72 192 32,682 +42 Hover/Click
Total Volume and Open Interest 168,344 2,385,454 +3,794  
Gas Oil(ICE) Weekly Monthly
Jun21 210602 573.00 582.00 572.25 577.75 +4.75 14,255 133,171 -908 Hover/Click
Jul21 210602 574.50 584.00 573.75 579.50 +5.00 19,797 204,143 +1,446 Hover/Click
Aug21 210602 575.50 585.00 575.00 580.75 +5.00 6,320 95,183 +863 Hover/Click
Sep21 210602 576.50 585.75 576.00 581.75 +5.00 4,140 84,897 +470 Hover/Click
Oct21 210602 579.25 586.50 577.75 582.75 +5.25 2,987 102,708 -731 Hover/Click
Nov21 210602 576.50 584.75 576.00 581.00 +5.00 868 56,182 -111 Hover/Click
Dec21 210602 573.00 581.50 573.00 578.00 +4.75 5,812 169,365 -262 Hover/Click
Jan22 210602 572.50 580.25 572.50 577.00 +4.75 133 36,615 +15 Hover/Click
Feb22 210602 571.25 579.00 571.25 575.75 +4.50 72 14,275 +7 Hover/Click
Mar22 210602 569.50 577.00 569.50 574.00 +4.25 98 20,956 +19 Hover/Click
Total Volume and Open Interest 55,045 1,062,809 +932  
Ethanol(CBOT)
Jun21 210602 2.480 2.480 2.480 2.480 unch 20 1 -20  
Jul21 210602 2.460 2.460 2.460 2.460 unch 20 20 +20  
Aug21 210602 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210602 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210602 2.367 2.367 2.367 2.367 unch        
Nov21 210602 2.367 2.367 2.367 2.367 unch        
Dec21 210602 2.367 2.367 2.367 2.367 unch        
Jan22 210602 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 40 32 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210602 67.91 68.99 67.81 68.83 +1.11 7,087 38,648 +31 Hover/Click
Aug21 210602 67.71 68.76 67.65 68.63 +1.11 8,736 56,378 -27 Hover/Click
Sep21 210602 67.48 68.25 67.20 68.17 +1.11 7,721 42,443 +244 Hover/Click
Oct21 210602 66.66 67.62 66.66 67.55 +1.08 6,146 25,431 -47 Hover/Click
Nov21 210602 66.32 66.94 66.29 66.92 +1.05 2,606 14,749 -70 Hover/Click
Dec21 210602 65.69 66.31 65.46 66.30 +1.01 2,458 111,251 +375 Hover/Click
Jan22 210602 65.44 65.71 65.44 65.71 +0.97 95 12,827 +2 Hover/Click
Feb22 210602 64.64 65.14 64.35 65.14 +0.94 76 7,743 -34 Hover/Click
Mar22 210602 64.11 64.61 63.86 64.61 +0.90 135 14,416 +15 Hover/Click
Apr22 210602 64.13 64.13 64.13 64.13 +0.88 25 4,560 -15 Hover/Click
May22 210602 63.67 63.67 63.67 63.67 +0.84 0 4,317 +0 Hover/Click
Jun22 210602 62.87 63.23 62.83 63.23 +0.79 359 37,255 +95 Hover/Click
Jul22 210602 62.78 62.78 62.78 62.78 +0.76 39 2,190 -31 Hover/Click
Aug22 210602 62.35 62.35 62.35 62.35 +0.75 0 3,158 +0 Hover/Click
Sep22 210602 61.94 61.94 61.94 61.94 +0.72 3 6,790 +0 Hover/Click
Oct22 210602 61.56 61.56 61.56 61.56 +0.70 0 3,817 +0 Hover/Click
Total Volume and Open Interest 36,122 518,961 +622  
US Dollar Index(ICE) Weekly Monthly
Jun21 210602 89.910 90.235 89.855 89.900 +0.080 33,296 41,839 +0 Hover/Click
Sep21 210602 89.885 90.240 89.855 89.905 +0.090 714 2,687 +0 Hover/Click
Dec21 210602 89.900 90.200 89.865 89.890 +0.075 34 430 +0 Hover/Click
Total Volume and Open Interest 34,044 44,959 +0  
Australian Dollar(CME) Weekly Monthly
Jun21 210602 77.53 77.75 77.16 77.53 -0.11 86,030 134,082 +2,865 Hover/Click
Sep21 210602 77.56 77.75 77.19 77.56 -0.11 420 1,694 +110 Hover/Click
Dec21 210602 77.76 77.78 77.21 77.58 -0.11 78 187 +14 Hover/Click
Total Volume and Open Interest 86,599 136,180 +2,995  
British Pound(CME) Weekly Monthly
Jun21 210602 141.52 141.83 141.11 141.68 +0.09 88,501 161,574 -6,429 Hover/Click
Sep21 210602 141.50 141.84 141.14 141.69 +0.09 588 3,266 +143 Hover/Click
Dec21 210602 141.63 141.82 141.15 141.70 +0.10 1 2,013 +0 Hover/Click
Total Volume and Open Interest 89,159 167,556 -6,294  
Canadian Dollar(CME) Weekly Monthly
Jun21 210602 82.84 83.13 82.70 83.08 +0.15 65,560 205,824 -4,058 Hover/Click
Sep21 210602 82.83 83.13 82.70 83.08 +0.15 1,812 8,494 +751 Hover/Click
Dec21 210602 82.80 83.10 82.70 83.07 +0.15 672 3,737 +589 Hover/Click
Mar22 210602 82.96 83.10 82.71 83.08 +0.16 0 286 +0 Hover/Click
Total Volume and Open Interest 68,048 218,923 -2,720  
Japanese Yen(CME) Weekly Monthly
Jun21 210602 91.34 91.37 91.01 91.28 -0.12 116,844 162,960 +2,038 Hover/Click
Sep21 210602 91.40 91.42 91.08 91.35 -0.11 1,173 2,385 +497 Hover/Click
Dec21 210602 91.43 91.43 91.15 91.41 -0.12 9 205 +4 Hover/Click
Total Volume and Open Interest 118,181 166,593 +2,578  
Swiss Franc(CME) Weekly Monthly
Jun21 210602 111.45 111.55 110.84 111.39 -0.17 22,175 43,674 -480 Hover/Click
Sep21 210602 111.77 111.80 111.11 111.65 -0.17 168 575 +77 Hover/Click
Dec21 210602 111.91 111.91 111.39 111.91 -0.17 14 40 +0 Hover/Click
Total Volume and Open Interest 22,357 44,302 -403  
EuroFX(CME) Weekly Monthly
Jun21 210602 122.17 122.30 121.67 122.14 -0.18 181,970 702,544 -6,556 Hover/Click
Sep21 210602 122.39 122.51 121.88 122.36 -0.17 3,419 17,939 +293 Hover/Click
Dec21 210602 122.62 122.71 122.09 122.58 -0.17 126 2,389 -5 Hover/Click
Total Volume and Open Interest 187,764 730,708 -4,541  
Mexican Peso(CME) Weekly Monthly
Jun21 210602 500.50 502.25 498.75 501.75 +1.50 36,607 146,625 +2,334 Hover/Click
Sep21 210602 495.13 497.13 493.88 496.63 +1.50 101 6,885 -18 Hover/Click
Total Volume and Open Interest 36,708 153,546 +2,316  
Brazilian Real(CME) Weekly Monthly
Jul21 210602 193.40 196.85 192.50 196.35 +2.95 7,974 30,759 +2,877  
Aug21 210602 192.95 196.25 192.10 195.80 +2.95 19 165 -1  
Sep21 210602 192.70 195.40 191.70 195.20 +3.00 1 5,683 +1 Hover/Click
Oct21 210602 194.55 194.55 194.55 194.55 +3.05        
Total Volume and Open Interest 7,994 36,607 -28,615  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210602 157~250 158~080 157~190 158~030 +0~120 45,516 25,495 -27,108 Hover/Click
Sep21 210602 156~080 156~210 155~310 156~160 +0~120 415,142 1,172,326 -6,841 Hover/Click
Dec21 210602 155~050 155~050 155~050 155~050 +0~120 2 3 +1 Hover/Click
Total Volume and Open Interest 460,660 1,197,824 -33,948  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210602 132~230 132~295 132~215 132~275 +0~040 180,702 80,821 -76,423 Hover/Click
Sep21 210602 131~260 132~000 131~230 131~300 +0~045 1,818,378 4,266,186 +131,561 Hover/Click
Dec21 210602 131~070 131~070 131~000 131~060 +0~045 1 24 +0 Hover/Click
Total Volume and Open Interest 1,999,081 4,347,031 +55,138  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210602 124~114 124~146 124~110 124~134 +0~016 92,392 105,319 -23,810 Hover/Click
Sep21 210602 123~256 123~290 123~246 123~272 +0~016 920,216 3,423,775 -5,338 Hover/Click
Dec21 210602 123~172 123~172 123~172 123~172 +0~016       Hover/Click
Total Volume and Open Interest 1,012,608 3,529,094 -29,148  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210602 110~142 110~143 110~140 110~140 unch 118,676 68,544 -48,146 Hover/Click
Sep21 210602 110~114 110~116 110~112 110~113 unch 452,266 2,217,390 +51,610 Hover/Click
Dec21 210602 110~113 110~113 110~113 110~113 unch       Hover/Click
Total Volume and Open Interest 570,942 2,285,934 +3,464  
Eurodollars(CME) Weekly Monthly
Jun21 210602 99.878 99.882 99.872 99.875 -0.007 122,940 1,397,867 -12,713  
Sep21 210602 99.880 99.880 99.875 99.880 unch 119,871 881,669 -2,318  
Dec21 210602 99.825 99.835 99.825 99.825 -0.005 155,903 937,423 +13,121  
Mar22 210602 99.840 99.845 99.840 99.840 unch 214,230 878,368 -39,628  
Jun22 210602 99.800 99.810 99.800 99.800 unch 101,914 907,373 +9,191  
Sep22 210602 99.725 99.740 99.725 99.735 +0.005 119,272 834,425 +778  
Dec22 210602 99.615 99.625 99.610 99.620 +0.005 142,381 838,044 -10,867  
Mar23 210602 99.545 99.560 99.540 99.550 +0.005 184,171 1,193,159 -5,035  
Jun23 210602 99.410 99.430 99.405 99.425 +0.015 149,964 1,012,367 -1,833  
Sep23 210602 99.180 99.210 99.175 99.205 +0.025 123,175 797,715 -3,073  
Dec23 210602 99.025 99.060 99.020 99.055 +0.030 128,682 874,457 +15,453  
Mar24 210602 98.870 98.905 98.865 98.900 +0.030 88,510 377,721 +6,461  
Jun24 210602 98.710 98.745 98.700 98.740 +0.035 67,799 382,482 +14,034  
Sep24 210602 98.550 98.590 98.545 98.585 +0.035 46,439 480,520 +988  
Dec24 210602 98.415 98.455 98.410 98.445 +0.035 46,907 417,815 +5,209  
Mar25 210602 98.310 98.345 98.300 98.340 +0.035 33,695 209,367 -473  
Jun25 210602 98.190 98.235 98.190 98.230 +0.035 25,097 142,153 +530  
Sep25 210602 98.115 98.140 98.095 98.135 +0.035 22,357 192,206 +897  
Total Volume and Open Interest 1,979,872 13,356,040 +5,782  
Ultra T-Bond(CBOT)
Jun21 210602 186~14 187~01 185~29 186~23 +0~20 24,938 28,977 -10,403  
Sep21 210602 184~25 185~14 184~07 185~03 +0~20 235,719 1,159,058 +4,898  
Dec21 210602 184~03 184~03 184~03 184~03 +0~20        
Total Volume and Open Interest 260,657 1,188,035 -5,505  
Ultra 10-Yr T-Note(CBOT)
Jun21 210602 146~160 146~240 146~100 146~215 +0~090 64,477 68,576 -20,718  
Sep21 210602 144~260 145~030 144~200 145~005 +0~095 379,934 1,593,969 +20,463  
Dec21 210602 145~005 145~005 145~005 145~005 +0~095        
Total Volume and Open Interest 444,411 1,662,545 -255  
30 Day Federal Funds(CBOT)
Jun21 210602 99.930 99.933 99.930 99.930 unch 11,780 109,254 +3,915  
Jul21 210602 99.920 99.925 99.915 99.920 unch 9,057 159,819 +3,440  
Aug21 210602 99.920 99.920 99.915 99.915 -0.005 7,146 78,574 -232  
Sep21 210602 99.920 99.920 99.915 99.915 -0.005 1,978 54,255 -344  
Oct21 210602 99.920 99.920 99.915 99.915 -0.005 1,833 65,504 -72  
Nov21 210602 99.920 99.920 99.915 99.915 -0.005 7,556 77,418 -204  
Total Volume and Open Interest 76,974 993,788 -173,618  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210602 151.50 151.51 151.45 151.46 -0.04 577 13,640 -29 Hover/Click
Sep21 210602 151.33 151.37 151.26 151.26 -0.06 32 111 +32 Hover/Click
Dec21 210602 151.26 151.26 151.26 151.26 -0.06       Hover/Click
Total Volume and Open Interest 609 13,751 +3  
Euro-Buxl(EUREX)
Jun21 210602 201.08 201.88 201.04 201.70 +0.80 56,418 311,793 -2,881  
Sep21 210602 199.48 200.22 199.42 200.04 +0.80 7,358 48,408 +5,613  
Dec21 210602 198.70 198.70 198.70 198.70 +0.80 0 5 +0  
Total Volume and Open Interest 63,776 360,206 +2,732  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210602 169.92 170.20 169.88 170.15 +0.32 487,143 1,436,747 -122,655 Hover/Click
Sep21 210602 171.50 171.76 171.43 171.71 +0.33 142,309 337,111 +32,635 Hover/Click
Dec21 210602 169.01 169.01 169.01 169.01 +0.32 0 8 -1 Hover/Click
Total Volume and Open Interest 629,452 1,773,866 -90,021  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210602 134.73 134.84 134.72 134.82 +0.11 299,997 1,205,313 -17,448 Hover/Click
Sep21 210602 133.99 134.10 133.97 134.07 +0.10 111,137 164,580 +41,719 Hover/Click
Dec21 210602 135.12 135.12 135.12 135.12 +0.11       Hover/Click
Total Volume and Open Interest 411,134 1,369,893 +24,271  
Euro-Schatz(EUREX)
Jun21 210602 112.04 112.06 112.04 112.05 +0.01 319,205 1,311,696 -91,525  
Sep21 210602 112.16 112.17 112.15 112.17 +0.01 171,819 501,430 +85,985  
Dec21 210602 112.05 112.05 112.05 112.05 +0.01        
Total Volume and Open Interest 491,024 1,813,126 -5,540  
3-Mth Euribor(EUREX)
Jun21 210602 100.550 100.550 100.540 100.540 unch 0 972 +0  
Sep21 210602 100.530 100.535 100.530 100.535 -0.005 0 1,591 +0  
Dec21 210602 100.535 100.535 100.535 100.535 +0.005 0 791 +0  
Total Volume and Open Interest 0 4,714 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210602 127~20 128~08 127~20 128~06 +0~10 7,790 19,965 -7,181 Hover/Click
Sep21 210602 127~00 127~07 126~28 127~06 +0~10 240,400 679,996 -6,579 Hover/Click
Total Volume and Open Interest 248,646 700,034 -13,787  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210602 99.93 99.93 99.92 99.93 +0.01 15,168 551,497 +589  
Sep21 210602 99.92 99.93 99.92 99.93 +0.01 23,529 563,527 -722  
Dec21 210602 99.89 99.89 99.89 99.89 unch 13,118 488,464 +691  
Mar22 210602 99.78 99.78 99.78 99.78 -0.00 50,785 546,337 +3,123  
Jun22 210602 99.72 99.73 99.72 99.73 +0.01 36,045 493,491 -2,023  
Sep22 210602 99.68 99.68 99.67 99.68 +0.00 44,101 346,683 -8,728  
Total Volume and Open Interest 436,857 4,898,954 +3,666  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210602 100.545 100.545 100.540 100.545 unch 18,965 367,183 -2,806  
Sep21 210602 100.535 100.540 100.535 100.535 unch 14,556 363,704 -192  
Dec21 210602 100.535 100.535 100.530 100.530 unch 9,453 434,034 -852  
Total Volume and Open Interest 255,232 4,183,681 -296  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210602 99.97 99.98 99.96 99.98 +0.01 27,161 108,512 -17,324  
Sep21 210602 99.95 99.97 99.95 99.97 +0.01 12,346 123,470 -4,428  
Dec21 210602 99.93 99.94 99.93 99.94 unch 12,577 157,559 +2,336  
Mar22 210602 99.90 99.92 99.89 99.92 +0.01 9,535 160,337 -91  
Jun22 210602 99.85 99.88 99.84 99.88 +0.02 7,071 139,337 -381  
Sep22 210602 99.77 99.79 99.76 99.79 +0.02 11,150 85,152 +591  
Dec22 210602 99.64 99.67 99.63 99.67 +0.02 10,209 63,595 +1,356  
Mar23 210602 99.54 99.57 99.53 99.57 +0.02 8,712 55,018 -93  
Jun23 210602 99.43 99.45 99.41 99.45 +0.02 1,105 5,090 +948  
Sep23 210602 99.31 99.32 99.31 99.32 +0.03 0 1,028 +0  
Total Volume and Open Interest 99,931 900,069 -17,151  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210602 98.36 98.38 98.34 98.38 +0.01 115,946 1,384,060 -6,070  
Sep21 210602 98.27 98.30 98.26 98.30 +0.01 157 1,326 +149  
Total Volume and Open Interest 116,103 1,385,386 -5,921  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210602 99.79 99.80 99.79 99.80 unch 110,627 897,298 +3,501  
Sep21 210602 99.61 99.61 99.60 99.61 -0.00 302 3,639 +178  
Total Volume and Open Interest 110,929 900,937 +3,679  
Gold(CMX) Weekly Monthly
Jun21 210602 1899.2 1908.8 1896.0 1907.5 +4.6 2,415 10,119 -12,300 Hover/Click
Aug21 210602 1903.0 1911.8 1896.4 1909.9 +4.9 198,141 401,052 +702 Hover/Click
Oct21 210602 1903.0 1913.5 1898.6 1911.7 +4.8 1,213 18,450 +31 Hover/Click
Dec21 210602 1906.6 1915.4 1900.4 1913.7 +4.9 3,732 52,599 +1,173 Hover/Click
Feb22 210602 1904.3 1916.1 1903.8 1915.8 +4.9 644 9,148 +313 Hover/Click
Apr22 210602 1917.2 1917.2 1917.2 1917.2 +4.7 176 907 +77 Hover/Click
Jun22 210602 1919.2 1919.2 1919.2 1919.2 +4.5 128 1,081 +2 Hover/Click
Aug22 210602 1921.5 1921.5 1921.3 1921.3 +4.6 18 13 +3 Hover/Click
Oct22 210602 1923.3 1923.3 1923.3 1923.3 +4.9 2 2 +0 Hover/Click
Dec22 210602 1913.9 1925.7 1913.9 1925.7 +4.9 14 529 -1 Hover/Click
Feb23 210602 1928.7 1928.7 1928.7 1928.7 +4.9       Hover/Click
Apr23 210602 1931.9 1931.9 1931.9 1931.9 +4.9       Hover/Click
Total Volume and Open Interest 207,979 496,234 -10,106  
Silver(CMX) Weekly Monthly
Jul21 210602 2799.5 2832.0 2776.5 2820.4 +10.2 66,456 143,572 +296 Hover/Click
Sep21 210602 2803.0 2835.0 2781.5 2823.5 +10.1 2,814 18,612 +222 Hover/Click
Dec21 210602 2808.0 2838.0 2786.5 2827.8 +10.3 1,741 14,263 +230 Hover/Click
Mar22 210602 2802.5 2843.0 2797.5 2832.7 +10.5 1,116 3,290 +27 Hover/Click
May22 210602 2801.5 2840.1 2801.5 2840.1 +13.8 37 205 +1 Hover/Click
Jul22 210602 2844.1 2844.1 2844.1 2844.1 +13.8 5 87 +1 Hover/Click
Sep22 210602 2855.0 2855.0 2846.5 2846.5 +13.8 0 13 +0 Hover/Click
Total Volume and Open Interest 72,367 181,224 -1,106  
Platinum(NYMEX) Weekly Monthly
Jul21 210602 1197.0 1199.1 1179.4 1192.7 -7.0 13,440 57,262 -697 Hover/Click
Oct21 210602 1200.4 1201.5 1185.0 1196.7 -7.1 847 8,836 +294 Hover/Click
Jan22 210602 1202.0 1202.6 1190.2 1199.9 -7.7 45 893 +33 Hover/Click
Apr22 210602 1198.8 1204.8 1194.0 1203.0 -7.5 0 38 +0 Hover/Click
Total Volume and Open Interest 14,334 67,034 -375  
Palladium(NYMEX) Weekly Monthly
Jun21 210602 2862.00 2862.00 2862.00 2862.00 +5.30 38 86 -74 Hover/Click
Sep21 210602 2868.00 2875.50 2835.50 2868.60 +5.40 1,312 10,334 +226 Hover/Click
Dec21 210602 2856.00 2871.70 2856.00 2871.70 +6.50 0 83 +0 Hover/Click
Total Volume and Open Interest 1,350 10,504 +152  
Copper(CMX) Weekly Monthly
Jul21 210602 465.30 466.75 457.90 459.15 -6.20 104,131 129,106 -2,160 Hover/Click
Sep21 210602 465.55 467.10 458.50 459.75 -6.10 10,330 47,901 +357 Hover/Click
Dec21 210602 465.75 467.05 458.95 460.15 -6.00 3,172 31,703 +302 Hover/Click
Mar22 210602 461.80 466.60 459.60 460.35 -5.80 838 11,259 -55 Hover/Click
May22 210602 460.95 460.95 460.25 460.25 -5.65 243 953 +122 Hover/Click
Total Volume and Open Interest 120,315 230,413 -1,748  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210602 34561 34694 34484 34590 +40 111,041 98,151 -334 Hover/Click
Sep21 210602 34400 34589 34392 34486 +41 133 2,486 -8 Hover/Click
Dec21 210602 34240 34429 34240 34356 +39 12 13 +6 Hover/Click
Mar22 210602 34232 34232 34232 34232 +31       Hover/Click
Total Volume and Open Interest 111,186 100,650 -336  
S & P 500(CME) Weekly Monthly
Jun21 210602 4196.75 4208.25 4191.75 4206.25 +7.75 3,435 40,324 -757  
Sep21 210602 4196.25 4196.25 4196.25 4196.25 +7.75        
Dec21 210602 4186.75 4186.75 4186.75 4186.75 +7.75        
Mar22 210602 901.20 901.20 901.20 901.20 +7.40        
Total Volume and Open Interest 3,435 40,398 -757  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210602 4198.50 4215.00 4190.75 4206.25 +7.75 1,110,833 2,599,457 +276 Hover/Click
Sep21 210602 4185.25 4204.75 4181.00 4196.25 +7.75 3,250 70,870 +1,824 Hover/Click
Dec21 210602 4174.00 4194.50 4171.50 4186.75 +7.75 72 45,427 +4 Hover/Click
Mar22 210602 4178.00 4178.00 4178.00 4178.00 +7.50 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,119,155 2,762,505 +7,104  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210602 13653.25 13712.75 13603.25 13673.75 +25.00 366,218 233,624 -45 Hover/Click
Sep21 210602 13632.00 13700.00 13593.75 13663.00 +25.25 548 3,615 -20 Hover/Click
Dec21 210602 13635.00 13688.25 13592.50 13650.00 +23.50 2 67 -1 Hover/Click
Total Volume and Open Interest 366,768 237,309 -66  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210602 2745.70 2749.10 2722.10 2727.30 -14.40 7,584 45,100 -223 Hover/Click
Sep21 210602 2739.30 2741.10 2718.30 2722.40 -14.40 1 23 +0 Hover/Click
Dec21 210602 2739.50 2739.50 2739.50 2739.50 -15.80       Hover/Click
Total Volume and Open Interest 7,585 45,123 -223  
Volatility Index(CBOE)
Jun21 210602 19.40 19.61 18.65 18.92 -0.64 2,947 136,027 -8,117  
Jul21 210602 21.20 21.43 20.65 21.05 -0.32 2,047 98,213 +7,178  
Aug21 210602 22.06 22.27 21.69 22.09 -0.08 443 41,927 +35  
Sep21 210602 22.85 23.05 22.45 22.92 +0.06 194 21,787 -159  
Total Volume and Open Interest 6,000 332,620 -614  
S & P 600(CME)
Jun21 210602 1392.20 1392.20 1392.20 1392.20 -2.10        
Sep21 210602 1393.10 1393.10 1393.10 1393.10 -2.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210602 2295.10 2304.60 2281.20 2297.00 +3.10 141,815 451,603 -4,985 Hover/Click
Sep21 210602 2290.70 2301.00 2278.40 2293.40 +3.40 299 2,171 +75 Hover/Click
Dec21 210602 2287.40 2287.40 2287.40 2287.40 +3.20       Hover/Click
Total Volume and Open Interest 142,114 453,774 -4,910  
Nikkei 225(CME)
Jun21 210602 28795 29020 28565 28880 +130 4,141 15,451 -121  
Sep21 210602 28685 29010 28575 28875 +130 32 267 +16  
Total Volume and Open Interest 4,173 15,718 -105  
Nikkei 225(SGX) Weekly Monthly
Jun21 210602 28795 29020 28560 28900 +140 45,869 119,326 -1,623  
Sep21 210602 28755 28970 28545 28845 +120 40 2,895 +26  
Dec21 210602 28700 28700 28700 28700 +140 0 10,607 +0  
Total Volume and Open Interest 45,909 153,650 -1,597  
Nikkei 225 Mini(JPX)
Jun21 210602 28730 29020 28560 28930 +170 479,084 464,424 +549  
Sep21 210602 28760 28980 28525 28890 +180 34,581 21,433 +1,068  
Dec21 210602 28525 28785 28335 28690 +170 585 3,085 +27  
Total Volume and Open Interest 522,653 501,878 +1,648  
Nikkei 225(JPX)
Jun21 210602 28730 29020 28560 28930 +170 31,355 219,633 -4,252  
Sep21 210602 28690 28980 28530 28890 +180 531 9,657 +726  
Dec21 210602 28440 28710 28440 28690 +170 25 45,144 +11  
Total Volume and Open Interest 32,004 320,328 -3,041  
Nikkei 225(CME) Yen
Jun21 210602 28790 29020 28565 28875 +130 24,122 39,796 -947  
Sep21 210602 28645 28975 28535 28835 +130 10 1,198 +6  
Dec21 210602 28655 28655 28655 28655 +130        
Total Volume and Open Interest 24,132 40,994 -941  
Nikkei 225(CME) e-Mini Yen
Jun21 210602 28880 28880 28880 28880 +130        
Sep21 210602 28840 28840 28840 28840 +130        
Dec21 210602 28660 28660 28660 28660 +130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210602 6488.5 6515.0 6471.0 6512.0 +34.5 31,910 304,859 -4,699  
Jul21 210602 6460.0 6500.5 6460.0 6497.0 +34.5 1 4 +3  
Aug21 210602 6492.5 6492.5 6492.5 6492.5 +34.5        
Sep21 210602 6480.0 6494.5 6480.0 6489.0 +35.5 0 4 +0  
Dec21 210602 6466.0 6466.0 6466.0 6466.0 +34.5 0 28,501 +0  
Mar22 210602 6449.5 6449.5 6449.5 6449.5 +34.5        
Total Volume and Open Interest 31,911 342,872 -4,696  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210602 29360 29398 29081 29144 -206 98,410 106,676 -487  
Jul21 210602 29256 29280 28995 29027 -207 179 141 +141  
Total Volume and Open Interest 98,900 112,867 -12,107  
DAX(EUREX) Weekly Monthly
Jun21 210602 15562.0 15628.0 15546.0 15583.0 +16.0 25,046 71,623 -3,285  
Sep21 210602 15561.0 15600.0 15530.0 15559.0 +16.0 123 1,686 +41  
Dec21 210602 15531.0 15531.0 15531.0 15531.0 +15.0 0 151 +0  
Total Volume and Open Interest 25,169 73,460 -3,244  
Mini-DAX(EUREX)
Jun21 210602 15560.0 15627.0 15544.0 15583.0 +16.0 18,018 16,130 -992  
Sep21 210602 15569.0 15594.0 15527.0 15559.0 +16.0 69 307 +0  
Dec21 210602 15531.0 15531.0 15531.0 15531.0 +15.0 11 56 +11  
Total Volume and Open Interest 18,098 16,493 -981  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210602 4068 4090 4061 4084 +14 475,425 3,154,752 -17,557  
Sep21 210602 4061 4074 4049 4069 +15 1,757 112,052 +1,165  
Dec21 210602 4046 4046 4046 4046 +15 3 59,235 +3  
Total Volume and Open Interest 477,185 3,338,641 -16,389  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210602 11421 11490 11412 11464 +34 17,369 160,840 -1,983  
Sep21 210602 11440 11459 11438 11438 +34 123 4,713 +100  
Dec21 210602 11408 11408 11408 11408 +34 0 677 +0  
Total Volume and Open Interest 17,492 166,230 -1,883  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210602 7071.00 7116.50 7060.00 7095.00 +17.00 97,215 597,452 +2,150  
Sep21 210602 7001.50 7040.00 7001.50 7019.50 +17.00 167 10,499 +48  
Dec21 210602 6976.00 6994.00 6976.00 6988.00 +15.50 0 20 +0  
Total Volume and Open Interest 97,382 607,977 +2,198  
SPI 200(SFE) Weekly Monthly
Jun21 210602 7157.0 7222.0 7145.0 7213.0 +66.0 37,368 253,262 +681  
Sep21 210602 7065.0 7121.0 7065.0 7118.0 +65.0 1 342 -6  
Dec21 210602 7090.0 7090.0 7090.0 7090.0 +65.0 0 145 +0  
Total Volume and Open Interest 37,369 253,749 +675  
FTSE MIB(ISE)
Jun21 210602 25530.00 25530.00 25245.00 25350.00 +31.00 8,938 94,492 -1,585  
Sep21 210602 25125.00 25215.00 25095.00 25183.00 +24.00 131 1,453 +104  
Dec21 210602 24896.00 24896.00 24800.00 24896.00 +17.00 2 63 -3  
Total Volume and Open Interest 9,071 96,009 -1,484  
KOSPI 200(KFE)
Jun21 210602 430.20 432.80 429.35 429.50 -0.60 208,228 245,427 -2,304  
Sep21 210602 429.65 432.15 428.80 429.20 -0.50 835 9,228 +253  
Dec21 210602 429.65 429.65 429.65 429.65 -0.60 0 27,117 +0  
Total Volume and Open Interest 209,063 296,440 -2,051  
GSCI(CME) Weekly Monthly
Jun21 210602 529.10 531.35 528.70 530.75 +2.25 15 4,353 +0  
Jul21 210602 523.90 524.05 520.85 523.45 +2.55 0 1 +0  
Aug21 210602 522.80 522.80 522.80 522.80 +1.25        
Total Volume and Open Interest 15 4,354 +0  
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