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 Thu June 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210603 1565.50 1589.00 1543.50 1549.25 -13.25 97,373 284,513 -4,732 Hover/Click
Aug21 210603 1518.75 1541.25 1498.50 1504.25 -12.00 12,705 40,029 -8 Hover/Click
Sep21 210603 1451.75 1472.25 1430.50 1436.25 -11.00 4,572 27,665 +800 Hover/Click
Nov21 210603 1416.50 1438.75 1397.75 1403.50 -10.25 54,697 291,711 +4,265 Hover/Click
Jan22 210603 1417.00 1438.50 1399.25 1405.00 -9.75 7,956 45,223 +1,159 Hover/Click
Mar22 210603 1393.75 1413.50 1380.00 1386.00 -4.75 6,707 66,629 +1,253 Hover/Click
May22 210603 1385.25 1405.25 1376.50 1382.25 -2.00 2,954 23,733 -432 Hover/Click
Jul22 210603 1384.00 1403.50 1377.00 1382.00 -1.50 2,093 15,411 -32 Hover/Click
Aug22 210603 1378.00 1378.00 1361.75 1366.00 -0.50 30 583 +7 Hover/Click
Sep22 210603 1321.25 1331.50 1315.50 1321.25 +2.25 12 919 -1 Hover/Click
Nov22 210603 1285.50 1299.00 1280.75 1290.75 +5.00 1,127 10,731 +93 Hover/Click
Jan23 210603 1303.00 1303.50 1285.50 1295.00 +5.75 96 167 +23 Hover/Click
Mar23 210603 1286.50 1286.50 1286.50 1286.50 +5.75 0 93 +0 Hover/Click
May23 210603 1287.00 1287.00 1287.00 1287.00 +5.75 2 2 +2 Hover/Click
Total Volume and Open Interest 190,346 807,816 +2,394  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210603 393.90 397.20 388.60 391.60 -2.40 47,828 132,359 -3,889 Hover/Click
Aug21 210603 395.20 398.50 390.30 392.90 -2.40 10,891 39,682 +64 Hover/Click
Sep21 210603 394.70 398.40 390.20 392.80 -2.10 6,379 32,413 +432 Hover/Click
Oct21 210603 392.10 395.50 387.00 389.60 -2.50 2,351 27,140 -52 Hover/Click
Dec21 210603 393.00 396.70 388.20 390.70 -2.50 15,890 102,375 +587 Hover/Click
Jan22 210603 391.80 394.80 387.20 389.90 -2.20 2,713 17,403 +718 Hover/Click
Mar22 210603 386.00 388.20 381.70 384.20 -1.80 2,642 22,127 +569 Hover/Click
May22 210603 384.00 385.20 380.50 382.70 -1.50 702 13,170 -254 Hover/Click
Jul22 210603 385.50 385.90 381.50 384.10 -0.80 679 6,252 +17 Hover/Click
Aug22 210603 380.60 381.80 377.80 380.00 -0.40 22 1,419 -4 Hover/Click
Total Volume and Open Interest 90,291 400,535 -1,776  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210603 70.78 72.13 68.72 68.85 -1.53 45,012 146,404 -475 Hover/Click
Aug21 210603 66.97 68.21 65.30 65.38 -1.31 13,286 56,224 +705 Hover/Click
Sep21 210603 65.14 66.54 63.85 63.98 -0.98 8,336 48,126 +252 Hover/Click
Oct21 210603 63.95 65.21 62.67 62.79 -0.79 4,012 41,740 +321 Hover/Click
Dec21 210603 62.82 64.32 61.80 61.95 -0.70 26,497 147,941 +4,808 Hover/Click
Jan22 210603 61.76 63.13 60.75 60.89 -0.63 3,786 27,839 +456 Hover/Click
Mar22 210603 60.34 61.75 59.42 59.59 -0.54 2,202 23,800 +263 Hover/Click
May22 210603 59.00 60.60 58.54 58.71 -0.31 904 18,916 +140 Hover/Click
Jul22 210603 59.76 59.85 57.91 58.15 -0.21 946 12,182 +142 Hover/Click
Aug22 210603 57.21 58.92 57.21 57.47 -0.12 20 980 -3 Hover/Click
Total Volume and Open Interest 105,319 536,541 +6,709  
Canola(WCE) Weekly Monthly
Jul21 210603 908.2 910.0 887.0 889.8 -18.4 2,781 20,680 +319 Hover/Click
Nov21 210603 750.0 761.5 740.0 743.7 -6.3 14,183 122,011 +1,031 Hover/Click
Jan22 210603 744.5 755.2 733.6 738.1 -6.4 2,573 34,356 +616 Hover/Click
Mar22 210603 740.9 744.1 722.8 727.5 -6.1 188 8,653 -15 Hover/Click
May22 210603 733.7 733.7 714.2 717.1 -6.5 54 1,987 -21 Hover/Click
Total Volume and Open Interest 19,796 188,831 +1,932  
Corn(CBOT) Weekly Monthly
Jul21 210603 675.50 685.00 652.75 662.00 -13.00 163,972 585,352 -7,508 Hover/Click
Sep21 210603 593.25 602.00 574.50 582.25 -11.00 58,600 329,650 +4,213 Hover/Click
Dec21 210603 573.50 582.75 558.25 566.50 -6.25 134,452 542,339 +3,995 Hover/Click
Mar22 210603 580.00 589.00 565.50 573.25 -6.00 15,470 117,976 +677 Hover/Click
May22 210603 583.50 592.50 569.00 576.75 -5.75 8,647 36,666 +728 Hover/Click
Jul22 210603 583.00 591.00 568.00 576.00 -6.25 7,036 59,321 +1,642 Hover/Click
Sep22 210603 520.50 522.75 509.75 516.25 -0.75 1,362 10,409 +498 Hover/Click
Dec22 210603 495.75 501.75 492.50 497.00 unch 4,787 48,127 +784 Hover/Click
Mar23 210603 505.00 506.75 499.50 503.50 +0.50 90 1,960 +33 Hover/Click
May23 210603 505.75 505.75 505.75 505.75 unch 6 96 +0 Hover/Click
Total Volume and Open Interest 394,665 1,735,715 +5,063  
Wheat(CBOT) Weekly Monthly
Jul21 210603 689.50 699.25 669.25 676.25 -11.25 75,697 189,453 -4,610 Hover/Click
Sep21 210603 694.25 703.75 674.00 680.75 -11.75 31,925 97,523 +2,979 Hover/Click
Dec21 210603 701.25 710.50 682.00 688.50 -11.50 21,534 67,088 +811 Hover/Click
Mar22 210603 708.50 717.75 689.50 695.75 -11.75 3,703 25,053 +283 Hover/Click
May22 210603 712.00 715.75 690.25 696.00 -11.25 1,576 4,854 +328 Hover/Click
Jul22 210603 697.25 705.00 680.00 685.75 -11.00 2,001 9,102 +427 Hover/Click
Total Volume and Open Interest 136,751 397,450 +337  
Wheat(KCBT) Weekly Monthly
Jul21 210603 634.00 646.75 617.50 624.25 -9.50 29,285 103,319 -1,964 Hover/Click
Sep21 210603 641.75 657.50 625.25 632.25 -9.50 11,265 53,831 +1,157 Hover/Click
Dec21 210603 653.25 666.00 636.75 644.00 -9.50 8,054 48,821 -99 Hover/Click
Mar22 210603 663.00 675.50 647.25 654.25 -9.25 1,963 9,543 +480 Hover/Click
May22 210603 670.50 681.25 655.25 661.25 -9.00 326 2,277 -50 Hover/Click
Jul22 210603 668.75 679.00 655.50 662.25 -6.75 364 2,643 +140 Hover/Click
Sep22 210603 677.25 682.00 661.50 667.00 -7.00 14 204 +1 Hover/Click
Total Volume and Open Interest 51,350 221,164 -286  
Wheat(MGE) Weekly Monthly
Jul21 210603 785.00 803.25 760.50 777.50 -5.50 9,830 29,919 -1,305 Hover/Click
Sep21 210603 789.25 808.75 768.50 782.75 -5.50 7,879 25,367 +470 Hover/Click
Dec21 210603 790.00 807.00 770.50 783.00 -7.25 2,293 15,022 +53 Hover/Click
Mar22 210603 790.25 804.00 770.25 781.50 -8.75 1,238 4,386 -162 Hover/Click
May22 210603 785.00 786.75 769.00 777.25 -8.50 622 1,709 -107 Hover/Click
Jul22 210603 774.25 774.25 769.00 769.00 -7.75 125 465 +27 Hover/Click
Total Volume and Open Interest 22,112 77,370 -974  
Oats(CBOT) Weekly Monthly
Jul21 210603 385.75 388.00 374.75 380.00 -4.00 481 2,614 -115 Hover/Click
Sep21 210603 388.50 388.50 374.50 379.50 -6.00 157 306 +112 Hover/Click
Dec21 210603 382.50 384.50 370.50 374.00 -7.50 199 1,238 +113 Hover/Click
Mar22 210603 388.00 388.25 379.00 379.00 -7.00 4 82 +1 Hover/Click
Total Volume and Open Interest 841 4,242 +111  
Rough Rice(CBOT) Weekly Monthly
Jul21 210603 13.30 13.32 13.26 13.30 -0.02 443 5,957 -183 Hover/Click
Sep21 210603 13.56 13.57 13.53 13.56 -0.02 212 2,496 +23 Hover/Click
Nov21 210603 13.75 13.75 13.64 13.70 unch 12 94 +4 Hover/Click
Jan22 210603 13.88 13.88 13.88 13.88 +0.01 1 4 +1 Hover/Click
Total Volume and Open Interest 668 8,551 -155  
Live Cattle(CME) Weekly Monthly
Jun21 210603 117.050 117.385 116.700 116.785 -0.350 14,011 23,923 -3,674 Hover/Click
Aug21 210603 119.035 119.400 118.450 118.535 -0.715 48,016 142,506 -2,188 Hover/Click
Oct21 210603 124.650 125.000 124.285 124.650 -0.250 20,351 66,871 +1,582 Hover/Click
Dec21 210603 129.435 129.900 129.200 129.825 +0.125 13,757 43,007 +1,650 Hover/Click
Feb22 210603 132.700 133.300 132.535 133.235 +0.300 5,846 20,295 +911 Hover/Click
Apr22 210603 134.550 135.435 134.400 135.235 +0.605 2,002 7,635 +84 Hover/Click
Total Volume and Open Interest 105,269 307,484 -1,386  
Feeder Cattle(CME) Weekly Monthly
Aug21 210603 152.200 153.350 151.035 152.950 +0.620 8,950 24,730 -531 Hover/Click
Sep21 210603 154.500 155.650 153.580 155.500 +0.700 3,871 6,377 +98 Hover/Click
Oct21 210603 156.150 157.550 155.350 157.380 +0.880 2,766 5,003 +15 Hover/Click
Nov21 210603 157.050 158.950 156.435 158.750 +1.215 1,433 3,208 +117 Hover/Click
Jan22 210603 155.550 158.150 155.450 157.935 +1.700 671 1,758 +30 Hover/Click
Mar22 210603 155.330 157.580 155.080 157.300 +2.000 66 274 +2 Hover/Click
Apr22 210603 157.185 158.130 157.000 158.130 +2.280 16 67 +5 Hover/Click
Total Volume and Open Interest 17,774 41,418 -263  
Lean Hogs(CME) Weekly Monthly
Jun21 210603 118.680 119.530 117.480 119.380 +1.130 8,524 22,347 -1,815 Hover/Click
Jul21 210603 118.680 119.150 117.500 119.000 +0.520 17,958 76,607 -2,035 Hover/Click
Aug21 210603 116.930 117.630 116.030 117.000 +0.200 15,667 70,403 +2,061 Hover/Click
Oct21 210603 94.580 95.750 94.250 95.630 +1.050 5,134 54,627 +689 Hover/Click
Dec21 210603 85.380 86.530 85.100 86.480 +1.100 4,451 43,592 +236 Hover/Click
Feb22 210603 86.950 87.750 86.630 87.730 +0.850 1,980 15,440 +827 Hover/Click
Apr22 210603 88.230 88.850 87.850 88.800 +0.770 672 8,128 +100 Hover/Click
May22 210603 90.380 91.000 90.380 91.000 +0.500 7 301 +7  
Total Volume and Open Interest 54,738 297,232 +284  
Class III Milk(CME) Weekly Monthly
Jun21 210603 17.32 17.39 17.29 17.31 -0.01 217 4,703 -38 Hover/Click
Jul21 210603 17.95 18.07 17.78 17.85 -0.04 226 3,641 +66 Hover/Click
Aug21 210603 18.35 18.50 18.25 18.40 +0.06 157 2,877 +68 Hover/Click
Sep21 210603 18.74 18.82 18.69 18.75 -0.03 67 2,918 +38 Hover/Click
Oct21 210603 18.87 18.94 18.87 18.90 unch 33 2,168 +11 Hover/Click
Nov21 210603 18.80 18.80 18.80 18.80 -0.03 21 2,078 +1 Hover/Click
Dec21 210603 18.50 18.50 18.40 18.45 -0.10 0 1,719 +0 Hover/Click
Jan22 210603 17.97 17.97 17.97 17.97 unch 23 786 +5 Hover/Click
Feb22 210603 17.90 17.90 17.90 17.90 unch 21 587 +2 Hover/Click
Mar22 210603 17.85 17.85 17.85 17.85 unch 21 566 +4 Hover/Click
Apr22 210603 17.80 17.80 17.80 17.80 unch 6 346 +1 Hover/Click
May22 210603 17.83 17.83 17.83 17.83 unch 6 374 +3 Hover/Click
Jun22 210603 17.70 17.70 17.70 17.70 unch 6 335 +3 Hover/Click
Total Volume and Open Interest 845 27,954 +227  
Cocoa(ICE) Weekly Monthly
Jul21 210603 2433 2460 2399 2415 -11 28,741 56,335 -4,487 Hover/Click
Sep21 210603 2473 2497 2437 2455 -11 24,472 67,163 +2,940 Hover/Click
Dec21 210603 2506 2524 2473 2489 -9 9,234 42,669 +647 Hover/Click
Mar22 210603 2512 2524 2471 2487 -12 5,333 23,731 +2,151 Hover/Click
May22 210603 2519 2519 2466 2481 -15 710 5,825 +141 Hover/Click
Jul22 210603 2504 2506 2465 2479 -16 169 2,676 +15 Hover/Click
Sep22 210603 2506 2506 2461 2475 -16 14 5,118 -6 Hover/Click
Total Volume and Open Interest 68,674 209,338 +1,401  
Coffee "C"(ICE) Weekly Monthly
Jul21 210603 160.90 162.10 156.10 157.60 -3.55 32,562 92,990 -1,732 Hover/Click
Sep21 210603 163.05 164.00 158.20 159.65 -3.50 18,509 75,401 +1,409 Hover/Click
Dec21 210603 165.90 166.70 161.00 162.45 -3.45 7,503 52,958 +48 Hover/Click
Mar22 210603 167.95 169.15 163.55 164.90 -3.50 7,270 32,751 +99 Hover/Click
May22 210603 168.95 170.20 164.65 165.95 -3.40 1,506 9,380 +143 Hover/Click
Jul22 210603 169.80 170.75 165.45 166.65 -3.30 477 5,391 +107 Hover/Click
Total Volume and Open Interest 68,584 288,472 +172  
Orange Juice(ICE) Weekly Monthly
Jul21 210603 119.50 121.90 118.30 121.25 +1.10 1,421 8,863 -705 Hover/Click
Sep21 210603 122.70 124.95 121.55 124.45 +1.15 863 2,914 +441 Hover/Click
Nov21 210603 125.95 127.40 125.60 127.40 +1.30 23 935 +17 Hover/Click
Jan22 210603 130.15 130.15 130.15 130.15 +1.30 3 198 +1 Hover/Click
Mar22 210603 133.00 133.00 133.00 133.00 +1.30 0 4 +0 Hover/Click
May22 210603 134.90 134.90 134.90 134.90 +1.30 0 2 +0 Hover/Click
Total Volume and Open Interest 2,310 12,916 -246  
Sugar #11(ICE) Weekly Monthly
Jul21 210603 17.74 17.74 17.29 17.43 -0.25 56,043 367,944 -3,465 Hover/Click
Oct21 210603 17.79 17.79 17.36 17.48 -0.25 41,000 257,294 +7,045 Hover/Click
Mar22 210603 17.90 17.91 17.51 17.64 -0.23 18,481 138,130 +3,768 Hover/Click
May22 210603 16.94 16.96 16.60 16.71 -0.23 5,482 75,686 +750 Hover/Click
Jul22 210603 16.24 16.25 15.90 16.00 -0.25 3,867 76,330 +339 Hover/Click
Oct22 210603 15.82 15.82 15.49 15.55 -0.28 3,615 54,044 +286 Hover/Click
Mar23 210603 15.77 15.80 15.57 15.63 -0.29 1,030 22,361 +154 Hover/Click
May23 210603 14.86 14.96 14.86 14.92 -0.28 403 9,631 +53 Hover/Click
Total Volume and Open Interest 130,409 1,024,776 +9,164  
London Cocoa(LCE) Weekly Monthly
Jul21 210603 1610 1623 1609 1614 +5 5,426 37,240 -1,086 Hover/Click
Sep21 210603 1629 1639 1625 1627 -3 6,642 51,857 -321 Hover/Click
Dec21 210603 1670 1677 1667 1669 unch 4,715 55,374 +254 Hover/Click
Mar22 210603 1668 1677 1668 1670 +2 4,220 39,100 -269 Hover/Click
May22 210603 1671 1676 1667 1668 unch 1,937 17,889 +247 Hover/Click
Jul22 210603 1673 1676 1669 1669 unch 396 8,106 -91 Hover/Click
Sep22 210603 1675 1676 1669 1670 unch 212 5,235 -78 Hover/Click
Total Volume and Open Interest 23,864 218,812 -1,064  
London Sugar(LCE) Weekly Monthly
Aug21 210603 463.80 463.80 457.00 459.60 -4.90 3,953 44,410 -259 Hover/Click
Oct21 210603 466.20 466.20 460.00 462.20 -4.30 1,427 15,624 -21 Hover/Click
Dec21 210603 468.00 468.00 463.00 464.80 -4.20 532 7,898 +102 Hover/Click
Mar22 210603 471.00 471.00 466.00 467.20 -4.90 183 6,789 +66 Hover/Click
May22 210603 461.10 461.10 457.10 457.70 -5.50 245 4,400 +181 Hover/Click
Total Volume and Open Interest 6,674 82,393 +245  
Cotton(ICE) Weekly Monthly
Jul21 210603 83.94 84.62 83.55 84.21 +0.44 18,122 73,857 -1,258 Hover/Click
Oct21 210603 85.51 85.51 85.05 85.18 +0.34 12 95 -2 Hover/Click
Dec21 210603 84.75 85.43 84.55 85.04 +0.38 17,511 114,650 +3,457 Hover/Click
Mar22 210603 84.78 85.31 84.54 85.02 +0.41 2,854 20,177 +602 Hover/Click
May22 210603 84.75 85.10 84.38 84.94 +0.44 1,029 3,426 +373 Hover/Click
Jul22 210603 84.40 84.50 83.86 84.48 +0.46 2,004 7,064 +179 Hover/Click
Total Volume and Open Interest 42,285 230,311 +3,818  
Lumber(CME) Weekly Monthly
Jul21 210603 1345.0 1380.0 1279.3 1326.2 -4.3 254 1,303 -20  
Sep21 210603 1188.7 1225.0 1130.0 1183.5 +4.4 122 524 +16  
Nov21 210603 1026.2 1061.7 986.0 1029.8 +3.8 58 364 +5  
Jan22 210603 990.0 990.0 944.1 945.0 -9.0 3 59 -1  
Mar22 210603 940.0 940.0 940.0 940.0 +26.1 0 7 +0  
May22 210603 896.0 896.0 896.0 896.0 +32.0 0 2 +0  
Jul22 210603 896.0 896.0 896.0 896.0 +32.0        
Total Volume and Open Interest 437 2,259 +0  
Crude Oil(NYM) Weekly Monthly
Jul21 210603 68.76 69.40 68.19 68.81 -0.02 570,985 468,919 -10,111 Hover/Click
Aug21 210603 68.59 69.18 67.98 68.60 -0.03 148,833 298,802 +3,329 Hover/Click
Sep21 210603 68.10 68.70 67.53 68.14 -0.03 101,786 274,008 +12,303 Hover/Click
Oct21 210603 67.51 68.07 66.91 67.53 -0.02 36,978 172,720 -1,235 Hover/Click
Nov21 210603 66.85 67.40 66.31 66.90 -0.02 24,779 111,621 +1,149 Hover/Click
Dec21 210603 66.25 66.78 65.68 66.28 -0.02 85,048 320,013 +1,500 Hover/Click
Jan22 210603 65.89 66.01 65.15 65.69 -0.02 8,851 57,419 +1,362 Hover/Click
Feb22 210603 65.06 65.43 64.60 65.12 -0.02 8,195 45,648 +299 Hover/Click
Mar22 210603 64.63 65.00 64.05 64.59 -0.02 12,569 59,908 +2,473 Hover/Click
Apr22 210603 64.13 64.44 63.54 64.10 -0.03 2,637 41,245 +777 Hover/Click
May22 210603 63.63 63.97 63.21 63.64 -0.03 2,328 33,509 -98 Hover/Click
Jun22 210603 63.23 63.59 62.66 63.22 -0.01 28,645 143,133 +422 Hover/Click
Jul22 210603 62.80 62.81 62.38 62.77 -0.01 1,349 22,396 +507 Hover/Click
Aug22 210603 62.25 62.34 62.03 62.34 -0.01 2,155 19,950 +567 Hover/Click
Sep22 210603 62.12 62.22 61.93 61.93 -0.01 6,575 32,476 +451 Hover/Click
Oct22 210603 61.55 61.55 61.55 61.55 -0.01 874 15,345 +264 Hover/Click
Total Volume and Open Interest 1,105,137 2,507,073 +22,923  
e-miNY Crude Oil(NYM)
Jul21 210603 68.650 69.400 68.175 68.800 -0.025 27,418 2,878 +606  
Aug21 210603 68.550 69.175 67.975 68.600 -0.025 1,881 434 +61  
Sep21 210603 68.250 68.675 67.550 68.150 -0.025 86 118 +8  
Oct21 210603 67.400 67.775 67.050 67.525 -0.025 22 89 -2  
Nov21 210603 66.450 66.900 66.450 66.900 -0.025 3 29 -2  
Dec21 210603 66.300 66.750 65.950 66.275 -0.025 128 305 +5  
Jan22 210603 65.700 65.700 65.600 65.700 unch 8 49 +5  
Feb22 210603 65.425 65.425 64.725 65.125 -0.025 6 14 +0  
Mar22 210603 64.650 64.650 64.500 64.600 unch 1 19 +0  
Apr22 210603 63.675 64.225 63.675 64.100 -0.025 0 7 +0  
Total Volume and Open Interest 29,584 4,133 +682  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210603 210.61 212.36 208.30 210.17 -0.54 68,311 143,632 -1,250 Hover/Click
Aug21 210603 210.72 212.47 208.58 210.42 -0.51 23,366 43,795 +1,728 Hover/Click
Sep21 210603 210.81 212.67 208.85 210.71 -0.47 14,157 48,170 +1,784 Hover/Click
Oct21 210603 211.70 212.59 209.01 210.86 -0.45 6,115 24,519 +631 Hover/Click
Nov21 210603 212.75 212.75 209.30 210.88 -0.43 5,048 20,868 +1,477 Hover/Click
Dec21 210603 211.08 212.45 208.96 210.78 -0.43 11,003 69,525 +1,073 Hover/Click
Jan22 210603 211.31 211.35 208.75 210.58 -0.41 2,233 18,802 +164 Hover/Click
Feb22 210603 210.67 211.62 208.13 209.96 -0.40 1,445 5,707 +323 Hover/Click
Mar22 210603 210.54 210.54 207.08 208.88 -0.42 1,330 8,812 +185 Hover/Click
Apr22 210603 207.24 207.90 206.10 207.39 -0.42 490 3,397 -1 Hover/Click
May22 210603 207.02 207.02 205.78 206.43 -0.43 246 2,127 +16 Hover/Click
Jun22 210603 207.26 207.26 203.96 205.62 -0.44 1,659 17,050 +268 Hover/Click
Jul22 210603 205.45 205.45 205.45 205.45 -0.43 155 1,686 -7 Hover/Click
Aug22 210603 205.36 205.36 205.36 205.36 -0.41 89 1,278 -13 Hover/Click
Total Volume and Open Interest 137,067 433,666 +6,772  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210603 219.40 221.27 217.89 220.18 +0.77 72,108 158,183 +440 Hover/Click
Aug21 210603 218.54 220.75 217.38 219.54 +0.56 42,220 76,355 +5,515 Hover/Click
Sep21 210603 216.49 218.60 215.43 217.40 +0.41 24,751 55,727 +2,939 Hover/Click
Oct21 210603 204.35 206.64 203.34 205.16 +0.10 11,140 30,424 +546 Hover/Click
Nov21 210603 200.91 202.15 199.74 201.39 +0.17 3,827 19,130 +569 Hover/Click
Dec21 210603 198.76 199.48 196.41 198.25 +0.15 5,450 41,383 +343 Hover/Click
Jan22 210603 197.53 197.53 195.49 197.08 +0.14 2,049 6,984 +639 Hover/Click
Feb22 210603 196.67 197.31 195.90 197.31 +0.13 1,163 4,708 +530 Hover/Click
Mar22 210603 199.71 199.71 197.10 198.47 +0.10 579 5,965 +63 Hover/Click
Apr22 210603 211.95 212.71 211.10 212.66 +0.25 210 2,428 +22 Hover/Click
Total Volume and Open Interest 164,142 408,944 +11,688  
e-miNY RBOB Gasoline(NYM)
Jul21 210603 220.18 220.18 220.18 220.18 +0.77 1 2 +1  
Aug21 210603 219.54 219.54 219.54 219.54 +0.56        
Sep21 210603 217.40 217.40 217.40 217.40 +0.41        
Oct21 210603 205.16 205.16 205.16 205.16 +0.10        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jul21 210603 3.073 3.090 3.032 3.041 -0.034 193,404 306,589 -1,059 Hover/Click
Aug21 210603 3.091 3.106 3.050 3.059 -0.035 71,843 95,437 +1,547 Hover/Click
Sep21 210603 3.085 3.096 3.042 3.052 -0.034 54,476 151,245 +3,195 Hover/Click
Oct21 210603 3.103 3.114 3.061 3.071 -0.031 57,865 138,369 +5,340 Hover/Click
Nov21 210603 3.157 3.172 3.122 3.133 -0.026 21,730 75,984 +97 Hover/Click
Dec21 210603 3.278 3.291 3.244 3.258 -0.023 15,219 53,763 +1,220 Hover/Click
Jan22 210603 3.358 3.369 3.325 3.340 -0.020 27,732 82,309 +723 Hover/Click
Feb22 210603 3.298 3.299 3.257 3.274 -0.015 9,959 31,002 +448 Hover/Click
Mar22 210603 3.103 3.113 3.075 3.094 -0.007 24,308 53,115 -1,023 Hover/Click
Apr22 210603 2.710 2.718 2.692 2.716 +0.007 25,869 60,996 +5,061 Hover/Click
May22 210603 2.655 2.666 2.639 2.666 +0.014 12,611 39,896 +2,460 Hover/Click
Jun22 210603 2.682 2.698 2.669 2.698 +0.016 4,425 21,349 +299 Hover/Click
Jul22 210603 2.727 2.735 2.707 2.735 +0.017 2,610 12,303 +515 Hover/Click
Aug22 210603 2.726 2.741 2.714 2.741 +0.017 1,506 10,909 +247 Hover/Click
Sep22 210603 2.715 2.733 2.700 2.726 +0.017 1,551 11,430 +146 Hover/Click
Oct22 210603 2.735 2.751 2.725 2.751 +0.016 5,777 30,775 +2,379 Hover/Click
Total Volume and Open Interest 535,261 1,240,729 +22,378  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210603 71.27 71.99 70.66 71.31 -0.04 302,490 548,775 -13,192 Hover/Click
Sep21 210603 70.85 71.59 70.24 70.89 -0.06 152,533 329,130 +9,212 Hover/Click
Oct21 210603 70.29 71.01 69.71 70.34 -0.06 72,369 161,975 +1,453 Hover/Click
Nov21 210603 69.78 70.45 69.21 69.81 -0.06 46,570 118,412 +6,027 Hover/Click
Dec21 210603 69.24 69.90 68.70 69.28 -0.06 119,479 277,999 +101 Hover/Click
Jan22 210603 68.81 69.38 68.23 68.80 -0.05 14,568 73,936 +1,388 Hover/Click
Feb22 210603 68.51 68.88 67.78 68.34 -0.04 8,672 55,286 -679 Hover/Click
Mar22 210603 67.98 68.45 67.37 67.92 -0.03 14,704 84,132 +1,073 Hover/Click
Apr22 210603 67.62 68.03 66.99 67.53 -0.02 3,330 31,015 -330 Hover/Click
May22 210603 66.74 67.19 66.72 67.16 -0.03 1,653 33,456 +64 Hover/Click
Jun22 210603 66.85 67.26 66.27 66.79 -0.04 26,212 132,429 -1,307 Hover/Click
Jul22 210603 66.56 66.56 66.46 66.46 -0.03 726 32,098 +15 Hover/Click
Aug22 210603 66.13 66.13 66.13 66.13 -0.04 1,163 25,570 +296 Hover/Click
Sep22 210603 65.79 65.79 65.79 65.79 -0.04 1,906 32,940 +258 Hover/Click
Total Volume and Open Interest 813,167 2,394,858 +9,404  
Gas Oil(ICE) Weekly Monthly
Jun21 210603 579.25 585.25 574.50 576.25 -1.50 41,461 128,818 -4,353 Hover/Click
Jul21 210603 581.00 587.00 576.00 578.00 -1.50 74,841 208,244 +4,101 Hover/Click
Aug21 210603 582.25 588.25 577.50 579.25 -1.50 33,337 96,631 +1,448 Hover/Click
Sep21 210603 583.25 589.00 578.25 580.25 -1.50 27,535 88,876 +3,979 Hover/Click
Oct21 210603 584.00 589.75 579.50 581.00 -1.75 16,735 107,433 +4,725 Hover/Click
Nov21 210603 585.00 588.00 577.75 579.25 -1.75 5,595 55,936 -246 Hover/Click
Dec21 210603 579.25 584.75 574.75 576.25 -1.75 33,645 168,335 -1,030 Hover/Click
Jan22 210603 581.75 583.50 574.25 575.00 -2.00 5,188 36,541 -74 Hover/Click
Feb22 210603 580.50 582.25 573.50 574.00 -1.75 2,235 13,830 -445 Hover/Click
Mar22 210603 578.00 579.75 571.50 572.25 -1.75 3,050 20,940 -16 Hover/Click
Total Volume and Open Interest 262,121 1,071,846 +9,037  
Ethanol(CBOT)
Jul21 210603 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210603 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210603 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210603 2.367 2.367 2.367 2.367 unch        
Nov21 210603 2.367 2.367 2.367 2.367 unch        
Dec21 210603 2.367 2.367 2.367 2.367 unch        
Jan22 210603 2.297 2.297 2.297 2.297 unch        
Feb22 210603 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 1 31 -1  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210603 68.73 69.36 68.20 68.81 -0.02 26,250 36,760 -1,888 Hover/Click
Aug21 210603 68.53 69.17 67.99 68.60 -0.03 57,025 55,786 -592 Hover/Click
Sep21 210603 68.42 68.63 67.56 68.14 -0.03 72,240 47,599 +5,156 Hover/Click
Oct21 210603 67.80 68.04 67.00 67.53 -0.02 47,560 26,185 +754 Hover/Click
Nov21 210603 67.39 67.39 66.38 66.90 -0.02 16,758 15,223 +474 Hover/Click
Dec21 210603 66.65 66.76 65.75 66.28 -0.02 14,208 111,939 +688 Hover/Click
Jan22 210603 66.14 66.14 65.54 65.69 -0.02 1,384 13,168 +341 Hover/Click
Feb22 210603 65.12 65.24 64.90 65.12 -0.02 968 8,015 +272 Hover/Click
Mar22 210603 64.80 64.80 64.29 64.59 -0.02 2,273 15,371 +955 Hover/Click
Apr22 210603 64.08 64.10 64.08 64.10 -0.03 328 4,556 -4 Hover/Click
May22 210603 63.64 63.64 63.64 63.64 -0.03 197 4,356 +39 Hover/Click
Jun22 210603 63.22 63.34 63.22 63.22 -0.01 4,938 38,046 +791 Hover/Click
Jul22 210603 62.77 62.77 62.77 62.77 -0.01 133 2,130 -60 Hover/Click
Aug22 210603 62.34 62.34 62.34 62.34 -0.01 19 3,157 -1 Hover/Click
Sep22 210603 61.93 61.93 61.93 61.93 -0.01 529 6,896 +106 Hover/Click
Oct22 210603 61.55 61.55 61.55 61.55 -0.01 60 3,856 +39 Hover/Click
Total Volume and Open Interest 254,678 528,809 +9,848  
US Dollar Index(ICE) Weekly Monthly
Jun21 210603 89.905 90.555 89.880 90.500 +0.600 20,190 44,513 +2,674 Hover/Click
Sep21 210603 89.920 90.555 89.890 90.505 +0.600 960 3,084 +397 Hover/Click
Dec21 210603 90.000 90.530 90.000 90.480 +0.590 37 443 +13 Hover/Click
Total Volume and Open Interest 21,188 48,045 +3,086  
Australian Dollar(CME) Weekly Monthly
Jun21 210603 77.52 77.55 76.46 76.51 -1.02 141,346 133,008 -1,074 Hover/Click
Sep21 210603 77.55 77.58 76.49 76.54 -1.02 1,644 1,758 +64 Hover/Click
Dec21 210603 77.24 77.24 76.51 76.56 -1.02 105 182 -5 Hover/Click
Total Volume and Open Interest 143,215 135,182 -998  
British Pound(CME) Weekly Monthly
Jun21 210603 141.70 142.03 140.85 140.96 -0.72 148,126 168,099 +6,525 Hover/Click
Sep21 210603 141.69 142.03 140.87 140.97 -0.72 2,077 3,703 +437 Hover/Click
Dec21 210603 141.06 142.03 140.90 140.98 -0.72 76 2,014 +1 Hover/Click
Total Volume and Open Interest 150,439 174,502 +6,946  
Canadian Dollar(CME) Weekly Monthly
Jun21 210603 83.07 83.13 82.50 82.60 -0.48 101,931 211,507 +5,683 Hover/Click
Sep21 210603 83.06 83.13 82.50 82.60 -0.48 8,830 12,772 +4,278 Hover/Click
Dec21 210603 82.78 83.11 82.50 82.59 -0.48 48 3,734 -3 Hover/Click
Mar22 210603 82.59 83.11 82.57 82.59 -0.49 11 297 +11 Hover/Click
Total Volume and Open Interest 110,974 228,957 +10,034  
Japanese Yen(CME) Weekly Monthly
Jun21 210603 91.28 91.29 90.64 90.66 -0.62 143,820 158,303 -4,657 Hover/Click
Sep21 210603 91.36 91.36 90.71 90.73 -0.62 987 2,537 +152 Hover/Click
Dec21 210603 91.12 91.12 90.80 90.80 -0.61 11 202 -3 Hover/Click
Total Volume and Open Interest 144,831 162,091 -4,502  
Swiss Franc(CME) Weekly Monthly
Jun21 210603 111.41 111.41 110.49 110.62 -0.77 25,943 44,973 +1,299 Hover/Click
Sep21 210603 111.58 111.58 110.73 110.88 -0.77 492 941 +366 Hover/Click
Dec21 210603 111.48 111.54 111.05 111.14 -0.77 55 45 +5 Hover/Click
Total Volume and Open Interest 26,522 46,004 +1,702  
EuroFX(CME) Weekly Monthly
Jun21 210603 122.16 122.17 121.20 121.28 -0.86 210,947 711,650 +9,106 Hover/Click
Sep21 210603 122.35 122.38 121.42 121.49 -0.87 5,444 20,127 +2,188 Hover/Click
Dec21 210603 122.54 122.54 121.64 121.71 -0.87 115 2,399 +10 Hover/Click
Total Volume and Open Interest 216,909 742,079 +11,371  
Mexican Peso(CME) Weekly Monthly
Jun21 210603 501.88 502.13 495.13 495.88 -5.88 50,574 147,563 +938 Hover/Click
Sep21 210603 496.75 496.88 490.00 490.88 -5.75 5,927 11,908 +5,023 Hover/Click
Total Volume and Open Interest 56,502 159,507 +5,961  
Brazilian Real(CME) Weekly Monthly
Jul21 210603 196.35 196.35 194.45 195.10 -1.25 15,388 33,989 +3,230  
Aug21 210603 195.85 195.85 194.00 194.55 -1.25 202 279 +114  
Sep21 210603 194.65 194.65 193.15 193.85 -1.35 117 5,739 +56 Hover/Click
Oct21 210603 194.65 194.65 194.65 194.65 +0.10        
Total Volume and Open Interest 15,707 40,007 +3,400  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210603 158~070 158~090 157~160 157~210 -0~140 10,524 18,740 -6,755 Hover/Click
Sep21 210603 156~190 156~230 155~270 156~020 -0~140 323,786 1,174,096 +1,770 Hover/Click
Dec21 210603 154~230 154~230 154~230 154~230 -0~140 1 4 +1 Hover/Click
Total Volume and Open Interest 334,311 1,192,840 -4,984  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210603 132~275 132~290 132~165 132~170 -0~105 47,305 58,722 -22,099 Hover/Click
Sep21 210603 131~305 131~315 131~180 131~190 -0~110 1,443,465 4,317,278 +51,092 Hover/Click
Dec21 210603 130~260 130~270 130~260 130~270 -0~110 84 87 +63 Hover/Click
Total Volume and Open Interest 1,490,854 4,376,087 +29,056  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210603 124~134 124~142 124~064 124~064 -0~070 32,679 90,133 -15,186 Hover/Click
Sep21 210603 123~276 123~280 123~194 123~196 -0~074 727,145 3,410,748 -13,027 Hover/Click
Dec21 210603 123~096 123~096 123~096 123~096 -0~074       Hover/Click
Total Volume and Open Interest 759,824 3,500,881 -28,213  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210603 110~141 110~142 110~132 110~132 -0~006 33,745 49,731 -18,813 Hover/Click
Sep21 210603 110~113 110~114 110~103 110~103 -0~010 350,717 2,206,053 -11,337 Hover/Click
Dec21 210603 110~103 110~103 110~103 110~103 -0~010       Hover/Click
Total Volume and Open Interest 384,462 2,255,784 -30,150  
Eurodollars(CME) Weekly Monthly
Jun21 210603 99.875 99.878 99.870 99.878 +0.003 82,101 1,395,564 -2,303  
Sep21 210603 99.880 99.880 99.875 99.880 unch 63,757 877,067 -4,602  
Dec21 210603 99.825 99.830 99.815 99.825 unch 85,914 958,431 +21,008  
Mar22 210603 99.840 99.845 99.830 99.835 -0.005 71,194 883,033 +4,665  
Jun22 210603 99.800 99.810 99.790 99.795 -0.005 63,107 906,548 -825  
Sep22 210603 99.735 99.740 99.720 99.725 -0.010 77,820 845,074 +10,649  
Dec22 210603 99.625 99.625 99.595 99.605 -0.015 75,388 843,918 +5,874  
Mar23 210603 99.555 99.560 99.525 99.530 -0.020 94,538 1,187,822 -5,337  
Jun23 210603 99.430 99.435 99.390 99.395 -0.030 92,452 1,016,296 +3,929  
Sep23 210603 99.210 99.210 99.155 99.160 -0.045 65,037 799,938 +2,223  
Dec23 210603 99.055 99.065 99.000 99.005 -0.050 88,660 874,122 -335  
Mar24 210603 98.905 98.910 98.845 98.850 -0.050 61,135 376,750 -971  
Jun24 210603 98.745 98.745 98.685 98.695 -0.045 58,213 392,257 +9,775  
Sep24 210603 98.590 98.590 98.530 98.540 -0.045 47,327 476,805 -3,715  
Dec24 210603 98.455 98.455 98.395 98.400 -0.045 45,708 418,028 +213  
Mar25 210603 98.350 98.350 98.285 98.290 -0.050 33,765 209,665 +298  
Jun25 210603 98.235 98.235 98.170 98.180 -0.050 25,953 143,188 +1,035  
Sep25 210603 98.140 98.140 98.075 98.085 -0.050 26,328 192,627 +421  
Total Volume and Open Interest 1,238,723 13,412,453 +56,413  
Ultra T-Bond(CBOT)
Jun21 210603 187~02 187~05 185~27 186~10 -0~13 4,717 27,748 -1,229  
Sep21 210603 185~11 185~17 184~05 184~21 -0~14 171,733 1,161,086 +2,028  
Dec21 210603 183~21 183~21 183~21 183~21 -0~14        
Total Volume and Open Interest 176,450 1,188,834 +799  
Ultra 10-Yr T-Note(CBOT)
Jun21 210603 146~235 146~240 146~055 146~075 -0~140 21,979 63,588 -4,988  
Sep21 210603 145~020 145~040 144~160 144~185 -0~140 272,563 1,595,617 +1,648  
Dec21 210603 144~185 144~185 144~185 144~185 -0~140        
Total Volume and Open Interest 294,542 1,659,205 -3,340  
30 Day Federal Funds(CBOT)
Jun21 210603 99.933 99.933 99.930 99.933 +0.003 11,095 113,567 +4,313  
Jul21 210603 99.920 99.925 99.920 99.920 unch 31,230 160,709 +890  
Aug21 210603 99.920 99.920 99.915 99.915 unch 6,543 79,492 +918  
Sep21 210603 99.920 99.920 99.915 99.915 unch 2,389 55,670 +1,415  
Oct21 210603 99.920 99.920 99.915 99.915 unch 5,531 63,958 -1,546  
Nov21 210603 99.920 99.920 99.915 99.915 unch 4,883 79,966 +2,548  
Total Volume and Open Interest 78,912 1,007,796 +14,008  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210603 151.47 151.55 151.46 151.49 +0.03 411 13,659 +19 Hover/Click
Sep21 210603 151.31 151.35 151.30 151.30 +0.04 7 118 +7 Hover/Click
Dec21 210603 151.30 151.30 151.30 151.30 +0.04       Hover/Click
Total Volume and Open Interest 418 13,777 +26  
Euro-Buxl(EUREX)
Jun21 210603 201.78 201.96 200.90 201.24 -0.46 130,746 359,772 +47,979  
Sep21 210603 199.78 200.28 199.24 199.56 -0.48 71,008 109,579 +61,171  
Dec21 210603 197.46 198.24 197.46 198.24 -0.46 0 5 +0  
Total Volume and Open Interest 201,754 469,356 +109,150  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210603 170.17 170.20 169.81 169.94 -0.21 1,190,382 1,578,980 +142,233 Hover/Click
Sep21 210603 171.76 171.76 171.37 171.50 -0.21 626,714 604,349 +267,238 Hover/Click
Dec21 210603 169.00 169.00 168.80 168.80 -0.21 0 8 +0 Hover/Click
Total Volume and Open Interest 1,817,096 2,183,337 +409,471  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210603 134.84 134.85 134.75 134.80 -0.02 816,939 1,375,437 +170,124 Hover/Click
Sep21 210603 134.12 134.12 134.01 134.08 +0.01 557,405 477,880 +313,300 Hover/Click
Dec21 210603 135.10 135.10 135.10 135.10 -0.02       Hover/Click
Total Volume and Open Interest 1,374,344 1,853,317 +483,424  
Euro-Schatz(EUREX)
Jun21 210603 112.04 112.06 112.04 112.04 -0.01 476,630 1,333,101 +21,405  
Sep21 210603 112.15 112.17 112.14 112.16 -0.00 401,718 765,679 +264,249  
Dec21 210603 112.04 112.04 112.04 112.04 -0.01        
Total Volume and Open Interest 878,348 2,098,780 +285,654  
3-Mth Euribor(EUREX)
Jun21 210603 100.540 100.540 100.540 100.540 unch 0 972 +0  
Sep21 210603 100.540 100.540 100.540 100.540 +0.005 0 1,591 +0  
Dec21 210603 100.530 100.530 100.530 100.530 -0.005 0 791 +0  
Total Volume and Open Interest 0 4,714 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210603 128~04 128~04 127~24 127~28 -0~10 2,524 18,403 -1,562 Hover/Click
Sep21 210603 127~03 127~04 126~22 126~28 -0~10 222,353 693,206 +13,210 Hover/Click
Total Volume and Open Interest 225,474 711,690 +11,656  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210603 99.93 99.93 99.92 99.93 unch 32,165 545,605 -5,892  
Sep21 210603 99.93 99.93 99.92 99.93 unch 37,086 556,968 -6,559  
Dec21 210603 99.89 99.89 99.88 99.89 -0.00 39,660 477,156 -11,308  
Mar22 210603 99.78 99.78 99.76 99.76 -0.01 54,010 557,862 +11,525  
Jun22 210603 99.72 99.73 99.71 99.71 -0.02 50,714 483,717 -9,774  
Sep22 210603 99.68 99.68 99.65 99.66 -0.02 38,795 346,451 -232  
Total Volume and Open Interest 479,169 4,875,105 -23,849  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210603 100.545 100.545 100.540 100.545 unch 28,193 363,241 -3,942  
Sep21 210603 100.535 100.540 100.530 100.535 unch 42,972 366,634 +2,930  
Dec21 210603 100.535 100.535 100.525 100.530 unch 45,072 437,022 +2,988  
Total Volume and Open Interest 677,198 4,195,947 +12,266  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210603 99.97 99.98 99.97 99.98 unch 2,517 109,778 +1,266  
Sep21 210603 99.97 99.97 99.96 99.97 unch 3,474 121,550 -1,920  
Dec21 210603 99.94 99.95 99.93 99.95 +0.01 2,834 155,570 -1,989  
Mar22 210603 99.92 99.92 99.91 99.92 unch 7,404 158,859 -1,478  
Jun22 210603 99.87 99.88 99.87 99.88 unch 8,552 139,134 -203  
Sep22 210603 99.78 99.80 99.78 99.80 +0.01 10,928 88,393 +3,241  
Dec22 210603 99.67 99.69 99.67 99.68 +0.01 9,213 65,294 +1,699  
Mar23 210603 99.57 99.59 99.57 99.58 +0.01 8,193 56,221 +1,203  
Jun23 210603 99.48 99.48 99.47 99.47 +0.02 1,468 5,865 +775  
Sep23 210603 99.35 99.35 99.35 99.35 +0.03 2 1,030 +2  
Total Volume and Open Interest 54,600 902,680 +2,611  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210603 98.37 98.43 98.37 98.40 +0.02 136,104 1,395,403 +11,343  
Sep21 210603 98.30 98.34 98.29 98.32 +0.02 2,164 3,432 +2,106  
Total Volume and Open Interest 138,268 1,398,835 +13,449  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210603 99.80 99.82 99.79 99.81 +0.00 151,324 912,730 +15,432  
Sep21 210603 99.61 99.62 99.61 99.62 +0.01 6,494 9,189 +5,550  
Total Volume and Open Interest 157,818 921,919 +20,982  
Gold(CMX) Weekly Monthly
Jun21 210603 1908.8 1908.8 1865.0 1871.2 -36.3 640 5,951 -4,168 Hover/Click
Aug21 210603 1910.5 1912.3 1866.7 1873.3 -36.6 290,653 396,676 -4,376 Hover/Click
Oct21 210603 1911.7 1913.6 1869.3 1875.2 -36.5 1,899 18,603 +153 Hover/Click
Dec21 210603 1914.8 1915.7 1870.8 1877.1 -36.6 4,131 53,853 +1,254 Hover/Click
Feb22 210603 1912.3 1916.4 1873.9 1879.1 -36.7 712 9,138 -10 Hover/Click
Apr22 210603 1913.5 1913.7 1875.8 1880.5 -36.7 213 855 -52 Hover/Click
Jun22 210603 1919.4 1919.8 1882.5 1882.5 -36.7 143 1,174 +93 Hover/Click
Aug22 210603 1895.0 1895.0 1884.7 1884.7 -36.6 0 13 +0 Hover/Click
Oct22 210603 1886.9 1886.9 1886.9 1886.9 -36.4 0 2 +0 Hover/Click
Dec22 210603 1927.9 1927.9 1886.9 1889.1 -36.6 6 534 +5 Hover/Click
Feb23 210603 1892.1 1892.1 1892.1 1892.1 -36.6       Hover/Click
Apr23 210603 1895.3 1895.3 1895.3 1895.3 -36.6       Hover/Click
Total Volume and Open Interest 300,492 489,198 -7,036  
Silver(CMX) Weekly Monthly
Jul21 210603 2829.5 2837.0 2709.0 2747.7 -72.7 108,884 143,132 -440 Hover/Click
Sep21 210603 2833.0 2839.5 2712.5 2750.6 -72.9 4,746 19,942 +1,330 Hover/Click
Dec21 210603 2839.0 2843.0 2717.0 2754.9 -72.9 1,227 14,409 +146 Hover/Click
Mar22 210603 2844.0 2844.0 2728.0 2759.6 -73.1 414 3,170 -120 Hover/Click
May22 210603 2789.0 2789.0 2763.0 2765.4 -74.7 258 358 +153 Hover/Click
Jul22 210603 2838.5 2849.0 2752.0 2770.3 -73.8 8 90 +3 Hover/Click
Sep22 210603 2772.7 2772.7 2772.7 2772.7 -73.8 6 12 -1 Hover/Click
Total Volume and Open Interest 115,868 182,312 +1,088  
Platinum(NYMEX) Weekly Monthly
Jul21 210603 1194.4 1197.7 1149.0 1162.5 -30.2 19,017 57,253 -9 Hover/Click
Oct21 210603 1198.8 1201.1 1153.5 1166.6 -30.1 1,080 9,361 +525 Hover/Click
Jan22 210603 1192.1 1195.1 1158.0 1170.3 -29.6 39 895 +2 Hover/Click
Apr22 210603 1196.4 1196.4 1165.1 1173.5 -29.5 3 37 -1 Hover/Click
Total Volume and Open Interest 20,141 67,551 +517  
Palladium(NYMEX) Weekly Monthly
Jun21 210603 2817.00 2822.70 2804.00 2822.70 -39.30 3 52 -34 Hover/Click
Sep21 210603 2855.00 2875.00 2796.00 2826.60 -42.00 1,505 10,473 +139 Hover/Click
Dec21 210603 2850.00 2850.00 2805.00 2829.90 -41.80 3 82 -1 Hover/Click
Total Volume and Open Interest 1,511 10,608 +104  
Copper(CMX) Weekly Monthly
Jul21 210603 460.40 462.05 442.95 446.30 -12.85 128,294 130,186 +1,080 Hover/Click
Sep21 210603 461.00 462.50 443.60 446.90 -12.85 9,099 49,305 +1,404 Hover/Click
Dec21 210603 460.95 462.50 444.40 447.55 -12.60 2,845 31,579 -124 Hover/Click
Mar22 210603 461.40 462.40 445.00 448.05 -12.30 384 11,350 +91 Hover/Click
May22 210603 455.20 460.30 445.00 448.25 -12.00 54 981 +28 Hover/Click
Total Volume and Open Interest 142,014 232,824 +2,411  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210603 34595 34655 34310 34567 -23 154,685 100,537 +2,386 Hover/Click
Sep21 210603 34478 34548 34216 34462 -24 588 2,686 +200 Hover/Click
Dec21 210603 34144 34414 34144 34367 +11 22 19 +6 Hover/Click
Mar22 210603 34216 34216 34216 34216 -16       Hover/Click
Total Volume and Open Interest 155,295 103,242 +2,592  
S & P 500(CME) Weekly Monthly
Jun21 210603 4191.25 4212.25 4170.50 4191.25 -15.00 1,231 40,605 +281  
Sep21 210603 4181.25 4181.25 4181.25 4181.25 -15.00        
Dec21 210603 4171.50 4171.50 4171.50 4171.50 -15.25        
Mar22 210603 886.20 886.20 886.20 886.20 -15.00        
Total Volume and Open Interest 1,231 40,679 +281  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210603 4208.00 4213.25 4165.25 4191.25 -15.00 1,366,344 2,600,601 +1,144 Hover/Click
Sep21 210603 4196.50 4203.00 4155.25 4181.25 -15.00 14,813 74,734 +3,864 Hover/Click
Dec21 210603 4190.00 4193.00 4146.50 4171.50 -15.25 82 45,438 +11 Hover/Click
Mar22 210603 4163.00 4163.00 4163.00 4163.00 -15.00 0 1,029 +0 Hover/Click
Total Volume and Open Interest 1,381,239 2,767,524 +5,019  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210603 13679.50 13707.75 13462.25 13529.25 -144.50 448,000 234,414 +790 Hover/Click
Sep21 210603 13668.00 13695.00 13451.25 13518.00 -145.00 1,450 3,885 +270 Hover/Click
Dec21 210603 13665.00 13676.25 13451.50 13507.00 -143.00 17 70 +3 Hover/Click
Total Volume and Open Interest 449,468 238,373 +1,064  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210603 2728.10 2731.60 2691.20 2712.50 -14.80 11,480 44,558 -542 Hover/Click
Sep21 210603 2722.40 2726.90 2689.10 2707.10 -15.30 2 23 +0 Hover/Click
Dec21 210603 2726.00 2726.00 2726.00 2726.00 -13.50       Hover/Click
Total Volume and Open Interest 11,482 44,581 -542  
Volatility Index(CBOE)
Jun21 210603 19.00 20.00 18.92 19.29 +0.37 61,364 128,492 -7,535  
Jul21 210603 21.10 21.78 21.00 21.39 +0.34 43,799 104,221 +6,008  
Aug21 210603 22.17 22.68 22.10 22.40 +0.31 13,515 43,326 +1,399  
Sep21 210603 22.95 23.40 22.90 23.15 +0.23 11,376 24,366 +2,579  
Total Volume and Open Interest 139,066 335,294 +2,674  
S & P 600(CME)
Jun21 210603 1380.60 1380.60 1380.60 1380.60 -11.60        
Sep21 210603 1381.50 1381.50 1381.50 1381.50 -11.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210603 2298.00 2303.30 2252.70 2277.20 -19.80 170,148 454,144 +2,541 Hover/Click
Sep21 210603 2296.30 2299.20 2249.80 2273.50 -19.90 539 2,353 +182 Hover/Click
Dec21 210603 2268.20 2268.20 2268.20 2268.20 -19.20       Hover/Click
Total Volume and Open Interest 170,687 456,497 +2,723  
Nikkei 225(CME)
Jun21 210603 28880 29155 28840 28990 +110 6,504 15,868 +417  
Sep21 210603 28880 29150 28840 28985 +110 942 1,160 +893  
Total Volume and Open Interest 7,446 17,028 +1,310  
Nikkei 225(SGX) Weekly Monthly
Jun21 210603 28905 29160 28830 29030 +130 40,275 117,443 -1,883  
Sep21 210603 28905 29110 28810 28990 +145 517 3,734 +839  
Dec21 210603 28825 28825 28825 28825 +125 0 10,607 +0  
Total Volume and Open Interest 40,792 152,606 -1,044  
Nikkei 225 Mini(JPX)
Jun21 210603 28870 29155 28860 29070 +140 545,907 375,171 -89,253  
Sep21 210603 28840 29115 28790 29030 +140 41,403 22,687 +1,254  
Dec21 210603 28650 28930 28600 28840 +150 664 3,182 +97  
Total Volume and Open Interest 600,339 413,896 -87,982  
Nikkei 225(JPX)
Jun21 210603 28870 29150 28860 29070 +140 33,302 209,125 -10,508  
Sep21 210603 28830 29110 28820 29030 +140 3,186 11,112 +1,455  
Dec21 210603 28720 28840 28720 28840 +150 0 44,234 -910  
Total Volume and Open Interest 36,621 310,241 -10,087  
Nikkei 225(CME) Yen
Jun21 210603 28880 29155 28840 28995 +120 40,936 40,246 +450  
Sep21 210603 28840 29110 28795 28950 +115 1,004 2,074 +876  
Dec21 210603 28770 28770 28770 28770 +115        
Total Volume and Open Interest 41,940 42,320 +1,326  
Nikkei 225(CME) e-Mini Yen
Jun21 210603 29000 29000 29000 29000 +120        
Sep21 210603 28950 28950 28950 28950 +110        
Dec21 210603 28770 28770 28770 28770 +110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210603 6519.0 6519.0 6463.5 6499.0 -13.0 60,766 304,859 +0  
Jul21 210603 6490.0 6491.5 6460.0 6485.0 -12.0 13 4 +0  
Aug21 210603 6479.5 6479.5 6479.5 6479.5 -13.0        
Sep21 210603 6476.0 6476.0 6476.0 6476.0 -13.0 0 4 +0  
Dec21 210603 6453.0 6453.0 6453.0 6453.0 -13.0 0 28,501 +0  
Mar22 210603 6436.5 6436.5 6436.5 6436.5 -13.0        
Total Volume and Open Interest 60,779 342,872 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210603 29132 29280 28801 28858 -286 104,308 109,273 +2,597  
Jul21 210603 29036 29150 28696 28749 -278 155 176 +35  
Total Volume and Open Interest 104,603 115,506 +2,639  
DAX(EUREX) Weekly Monthly
Jun21 210603 15605.0 15656.0 15469.0 15651.0 +68.0 69,118 82,725 +11,102  
Sep21 210603 15588.0 15627.0 15455.0 15627.0 +68.0 149 1,739 +53  
Dec21 210603 15515.0 15599.0 15515.0 15599.0 +68.0 3 150 -1  
Total Volume and Open Interest 69,270 84,614 +11,154  
Mini-DAX(EUREX)
Jun21 210603 15602.0 15655.0 15468.0 15651.0 +68.0 60,245 21,850 +5,720  
Sep21 210603 15585.0 15627.0 15449.0 15627.0 +68.0 312 347 +40  
Dec21 210603 15541.0 15599.0 15532.0 15599.0 +68.0 1 56 +0  
Total Volume and Open Interest 60,558 22,253 +5,760  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210603 4089 4094 4050 4086 +2 783,779 3,200,535 +45,783  
Sep21 210603 4075 4077 4035 4070 +1 18,326 121,131 +9,079  
Dec21 210603 4048 4048 4048 4048 +2 6 59,238 +3  
Total Volume and Open Interest 802,111 3,393,506 +54,865  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210603 11457 11509 11419 11497 +33 34,868 163,977 +3,137  
Sep21 210603 11417 11472 11400 11471 +33 75 4,762 +49  
Dec21 210603 11441 11441 11441 11441 +33 0 677 +0  
Total Volume and Open Interest 34,943 169,416 +3,186  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210603 7106.50 7120.00 7009.50 7068.50 -26.50 114,480 602,143 +4,691  
Sep21 210603 7040.00 7044.00 6938.50 6993.50 -26.00 211 10,657 +158  
Dec21 210603 6943.00 6961.50 6921.00 6961.50 -26.50 1 20 +0  
Total Volume and Open Interest 114,699 612,824 +4,847  
SPI 200(SFE) Weekly Monthly
Jun21 210603 7218.0 7285.0 7203.0 7263.0 +50.0 28,359 251,256 -2,006  
Sep21 210603 7131.0 7186.0 7128.0 7164.0 +46.0 16 344 +2  
Dec21 210603 7136.0 7136.0 7136.0 7136.0 +46.0 0 145 +0  
Total Volume and Open Interest 28,375 251,745 -2,004  
FTSE MIB(ISE)
Jun21 210603 25370.00 25475.00 25185.00 25458.00 +108.00 18,346 95,294 +802  
Sep21 210603 25170.00 25295.00 25045.00 25288.00 +105.00 117 1,548 +95  
Dec21 210603 25003.00 25003.00 25003.00 25003.00 +107.00 10 84 +21  
Total Volume and Open Interest 18,473 96,927 +918  
KOSPI 200(KFE)
Jun21 210603 431.20 435.75 430.65 433.45 +3.95 277,032 247,804 +2,377  
Sep21 210603 430.35 435.25 430.10 433.15 +3.95 1,311 10,983 +1,755  
Dec21 210603 432.95 434.00 432.65 432.65 +3.00 0 27,117 +0  
Total Volume and Open Interest 278,343 301,004 +4,564  
GSCI(CME) Weekly Monthly
Jun21 210603 530.10 530.90 525.15 526.50 -4.25 130 4,276 -77  
Jul21 210603 520.65 525.70 517.55 519.25 -4.20 6 7 +6  
Aug21 210603 519.90 519.90 519.90 519.90 -2.90        
Total Volume and Open Interest 136 4,283 -71  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!