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 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210608 1571.00 1597.50 1561.50 1580.00 +19.75 80,384 268,784 -2,540 Hover/Click
Aug21 210608 1531.50 1552.75 1523.25 1539.50 +17.25 14,114 45,203 +2,661 Hover/Click
Sep21 210608 1475.00 1492.25 1466.25 1482.00 +16.75 5,364 30,222 +965 Hover/Click
Nov21 210608 1450.25 1466.00 1442.00 1457.00 +17.00 56,736 303,136 +5,663 Hover/Click
Jan22 210608 1451.00 1466.25 1443.25 1458.25 +16.75 10,447 49,047 +1,629 Hover/Click
Mar22 210608 1423.50 1436.00 1415.25 1431.00 +14.50 9,128 69,279 +1,685 Hover/Click
May22 210608 1417.00 1427.50 1408.50 1423.75 +12.75 4,760 24,758 +112 Hover/Click
Jul22 210608 1412.25 1427.50 1410.50 1423.75 +11.75 2,054 15,851 +304 Hover/Click
Aug22 210608 1402.25 1402.75 1402.25 1402.75 +10.75 152 594 -9 Hover/Click
Sep22 210608 1342.25 1351.25 1340.50 1348.75 +9.25 82 938 +19 Hover/Click
Nov22 210608 1306.75 1313.75 1300.25 1309.25 +6.75 1,677 10,839 +94 Hover/Click
Jan23 210608 1306.00 1309.75 1306.00 1309.75 +3.00 11 191 +1 Hover/Click
Mar23 210608 1291.50 1291.50 1283.25 1283.25 -15.00 0 93 +0 Hover/Click
May23 210608 1280.75 1280.75 1280.75 1280.75 -17.50 0 2 +0 Hover/Click
Total Volume and Open Interest 184,937 819,353 +10,575  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210608 389.40 395.50 386.90 389.80 +2.90 28,358 124,662 -1,624 Hover/Click
Aug21 210608 391.10 396.80 389.00 391.70 +2.50 9,588 40,736 +944 Hover/Click
Sep21 210608 392.70 397.30 390.90 393.50 +2.80 6,386 33,367 -454 Hover/Click
Oct21 210608 391.00 395.50 390.20 392.30 +2.80 2,022 26,917 +160 Hover/Click
Dec21 210608 393.20 397.80 392.60 395.10 +3.60 12,902 105,216 +1,366 Hover/Click
Jan22 210608 392.30 396.70 391.50 394.00 +3.50 3,512 19,841 +773 Hover/Click
Mar22 210608 385.00 387.90 382.00 384.80 +1.50 3,057 23,780 +881 Hover/Click
May22 210608 382.30 384.50 378.30 380.80 +0.20 698 13,389 +3 Hover/Click
Jul22 210608 382.40 385.40 379.30 381.80 +0.10 409 6,313 -57 Hover/Click
Aug22 210608 377.60 381.00 376.30 377.50 -0.40 16 1,445 +11 Hover/Click
Total Volume and Open Interest 67,256 401,946 +2,059  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210608 71.34 72.78 70.22 72.08 +1.25 47,743 130,231 -4,075 Hover/Click
Aug21 210608 68.62 69.95 67.69 69.30 +1.13 15,634 60,020 +1,183 Hover/Click
Sep21 210608 67.68 68.98 66.81 68.43 +1.19 8,816 47,081 +269 Hover/Click
Oct21 210608 66.60 67.90 65.78 67.43 +1.19 6,447 43,298 +504 Hover/Click
Dec21 210608 65.82 67.06 64.82 66.61 +1.22 28,033 155,895 +2,392 Hover/Click
Jan22 210608 64.49 65.92 63.84 65.56 +1.26 5,470 29,846 +1,431 Hover/Click
Mar22 210608 63.23 64.49 62.41 64.21 +1.33 5,011 27,758 +1,329 Hover/Click
May22 210608 61.59 63.48 61.40 63.24 +1.37 1,071 19,196 -22 Hover/Click
Jul22 210608 61.95 62.88 60.75 62.69 +1.43 1,239 12,270 +140 Hover/Click
Aug22 210608 61.34 62.00 59.92 61.92 +1.53 78 978 -1 Hover/Click
Total Volume and Open Interest 120,222 539,368 +3,227  
Canola(WCE) Weekly Monthly
Jul21 210608 882.4 882.4 865.0 865.8 -16.6 1,562 20,065 +133 Hover/Click
Nov21 210608 771.6 779.6 766.7 774.2 +2.6 11,357 127,890 +1,697 Hover/Click
Jan22 210608 766.2 777.9 765.3 772.6 +3.0 3,628 37,142 +1,802 Hover/Click
Mar22 210608 756.5 770.2 756.4 764.9 +5.2 1,233 9,799 +655 Hover/Click
May22 210608 751.3 762.4 751.3 758.8 +9.4 43 1,947 +9 Hover/Click
Total Volume and Open Interest 17,857 197,979 +4,299  
Corn(CBOT) Weekly Monthly
Jul21 210608 682.00 698.00 677.50 680.00 +0.75 142,300 539,365 -13,716 Hover/Click
Sep21 210608 623.00 636.00 623.00 628.00 +7.00 69,245 335,241 +475 Hover/Click
Dec21 210608 606.00 617.75 605.00 609.50 +6.75 111,152 554,116 +6,822 Hover/Click
Mar22 210608 611.75 622.00 611.00 614.75 +6.25 11,343 122,409 +1,690 Hover/Click
May22 210608 614.75 625.00 614.00 617.75 +6.50 7,519 38,988 +314 Hover/Click
Jul22 210608 613.25 623.00 613.00 617.75 +7.25 6,585 62,610 +1,654 Hover/Click
Sep22 210608 536.75 546.50 534.75 544.00 +7.25 1,555 11,608 +654 Hover/Click
Dec22 210608 513.75 523.00 511.75 522.25 +8.75 3,114 50,054 +763 Hover/Click
Mar23 210608 522.00 529.25 519.75 529.25 +9.25 94 2,007 +33 Hover/Click
May23 210608 533.00 533.00 531.75 531.75 +9.75 0 96 +0 Hover/Click
Total Volume and Open Interest 353,056 1,720,385 -1,294  
Wheat(CBOT) Weekly Monthly
Jul21 210608 682.50 699.25 680.25 685.00 +5.00 55,839 172,659 -4,298 Hover/Click
Sep21 210608 689.00 704.75 686.75 691.75 +5.25 27,235 110,238 +3,144 Hover/Click
Dec21 210608 697.75 711.25 694.25 699.25 +4.75 21,174 71,584 +2,731 Hover/Click
Mar22 210608 705.75 717.75 702.00 706.75 +4.50 3,701 25,240 -50 Hover/Click
May22 210608 711.00 719.00 705.50 709.25 +3.00 1,978 4,946 +150 Hover/Click
Jul22 210608 704.75 714.75 701.75 704.75 -0.25 5,280 14,457 +1,488 Hover/Click
Total Volume and Open Interest 115,722 404,026 +3,308  
Wheat(KCBT) Weekly Monthly
Jul21 210608 632.25 650.25 628.50 632.50 +2.50 23,786 95,129 -3,106 Hover/Click
Sep21 210608 640.00 658.25 636.50 640.50 +2.50 13,566 57,104 +3,041 Hover/Click
Dec21 210608 652.25 667.75 646.50 649.75 +1.00 8,936 50,837 +463 Hover/Click
Mar22 210608 663.25 676.75 656.00 659.25 +0.50 1,704 10,064 +283 Hover/Click
May22 210608 670.00 682.25 662.50 665.50 unch 730 2,200 -49 Hover/Click
Jul22 210608 670.00 683.00 664.00 666.00 -2.25 989 2,772 -83 Hover/Click
Sep22 210608 680.00 685.50 668.25 669.75 -2.50 30 245 +7 Hover/Click
Total Volume and Open Interest 49,765 218,910 +570  
Wheat(MGE) Weekly Monthly
Jul21 210608 793.00 802.00 760.25 771.25 -13.75 6,865 28,407 +0 Hover/Click
Sep21 210608 796.00 805.25 765.25 776.00 -12.25 6,014 27,473 +0 Hover/Click
Dec21 210608 793.75 800.00 764.00 775.25 -9.75 1,824 15,329 +0 Hover/Click
Mar22 210608 787.00 788.00 766.00 774.00 -6.50 666 4,770 +0 Hover/Click
May22 210608 780.00 780.00 763.50 771.75 -2.00 126 1,719 +0 Hover/Click
Jul22 210608 770.00 770.00 756.00 763.75 +1.25 51 458 +0 Hover/Click
Total Volume and Open Interest 15,573 78,714 +0  
Oats(CBOT) Weekly Monthly
Jul21 210608 402.00 409.25 399.25 408.00 +5.75 807 2,346 -17 Hover/Click
Sep21 210608 391.00 397.50 391.00 395.00 +4.00 68 461 +14 Hover/Click
Dec21 210608 391.75 396.75 389.75 395.50 +3.75 134 1,499 +83 Hover/Click
Mar22 210608 399.25 399.25 399.25 399.25 +4.00 2 91 -2 Hover/Click
Total Volume and Open Interest 1,011 4,399 +78  
Rough Rice(CBOT) Weekly Monthly
Jul21 210608 13.23 13.24 13.13 13.14 -0.13 212 5,539 -122 Hover/Click
Sep21 210608 13.52 13.55 13.43 13.43 -0.13 119 2,642 +52 Hover/Click
Nov21 210608 13.59 13.59 13.59 13.59 -0.13 0 95 +0 Hover/Click
Jan22 210608 13.78 13.78 13.78 13.78 -0.11 0 4 +0 Hover/Click
Total Volume and Open Interest 331 8,280 -70  
Live Cattle(CME) Weekly Monthly
Jun21 210608 116.700 117.100 116.050 116.730 +0.500 5,136 16,241 -3,454 Hover/Click
Aug21 210608 118.050 118.350 117.230 117.830 +0.045 16,291 140,889 -259 Hover/Click
Oct21 210608 123.830 124.200 123.230 123.930 +0.230 7,872 65,389 -573 Hover/Click
Dec21 210608 129.100 129.550 128.630 129.485 +0.435 5,881 45,853 +1,017 Hover/Click
Feb22 210608 133.000 133.450 132.550 133.400 +0.400 3,198 20,901 +347 Hover/Click
Apr22 210608 135.350 136.000 135.035 135.950 +0.600 1,146 8,352 +164 Hover/Click
Total Volume and Open Interest 39,864 301,455 -2,575  
Feeder Cattle(CME) Weekly Monthly
Aug21 210608 150.235 150.435 147.950 149.250 -0.950 4,037 24,432 +146 Hover/Click
Sep21 210608 152.350 152.600 150.450 151.950 -0.680 1,710 6,243 -34 Hover/Click
Oct21 210608 154.300 154.600 152.550 154.250 -0.400 1,279 5,258 +208 Hover/Click
Nov21 210608 155.935 156.200 154.200 156.080 -0.355 674 3,380 +119 Hover/Click
Jan22 210608 154.350 156.035 153.600 155.850 +0.165 279 1,958 +86 Hover/Click
Mar22 210608 154.250 156.185 153.785 155.985 +0.385 84 331 +21 Hover/Click
Apr22 210608 156.550 156.900 154.935 156.900 +0.350 55 95 +21 Hover/Click
Total Volume and Open Interest 8,145 41,742 +586  
Lean Hogs(CME) Weekly Monthly
Jun21 210608 120.400 120.750 119.750 120.700 +0.800 7,167 17,502 -1,908 Hover/Click
Jul21 210608 122.080 123.600 120.030 121.800 -0.300 19,887 71,509 -1,349 Hover/Click
Aug21 210608 118.850 120.150 116.600 118.680 -0.220 16,604 74,714 +2,630 Hover/Click
Oct21 210608 96.850 97.630 95.030 96.650 -0.200 6,458 55,674 +560 Hover/Click
Dec21 210608 88.000 88.750 87.100 88.680 +0.580 4,258 46,207 +1,224 Hover/Click
Feb22 210608 89.530 90.330 89.080 90.250 +0.800 1,582 17,040 +484 Hover/Click
Apr22 210608 90.050 91.150 90.050 91.150 +1.000 996 8,954 +368 Hover/Click
May22 210608 92.930 93.530 92.800 93.530 +0.630 12 333 +8  
Total Volume and Open Interest 57,417 298,164 +2,153  
Class III Milk(CME) Weekly Monthly
Jun21 210608 17.11 17.13 17.01 17.02 -0.13 205 4,657 -28 Hover/Click
Jul21 210608 17.66 17.66 17.44 17.46 -0.16 308 3,656 -8 Hover/Click
Aug21 210608 18.39 18.49 18.25 18.31 -0.08 48 2,991 -11 Hover/Click
Sep21 210608 18.75 18.80 18.72 18.80 +0.05 56 3,039 +7 Hover/Click
Oct21 210608 18.86 18.91 18.86 18.90 +0.02 22 2,160 -5 Hover/Click
Nov21 210608 18.72 18.75 18.72 18.72 unch 15 2,075 -10 Hover/Click
Dec21 210608 18.35 18.41 18.32 18.33 -0.07 32 1,727 +0 Hover/Click
Jan22 210608 17.95 17.96 17.94 17.96 -0.01 0 786 +0 Hover/Click
Feb22 210608 17.91 17.91 17.91 17.91 +0.01 0 587 +0 Hover/Click
Mar22 210608 17.90 17.90 17.90 17.90 -0.01 1 568 +1 Hover/Click
Apr22 210608 17.80 17.80 17.80 17.80 unch 1 346 +0 Hover/Click
May22 210608 17.76 17.76 17.76 17.76 -0.07 1 374 +0 Hover/Click
Jun22 210608 17.70 17.70 17.70 17.70 unch 1 336 +0 Hover/Click
Total Volume and Open Interest 693 23,648 -51  
Cocoa(ICE) Weekly Monthly
Jul21 210608 2352 2386 2338 2375 +25 16,964 43,309 -3,472 Hover/Click
Sep21 210608 2405 2427 2395 2418 +14 17,665 74,562 +2,094 Hover/Click
Dec21 210608 2453 2478 2445 2468 +17 4,538 46,788 +999 Hover/Click
Mar22 210608 2460 2486 2450 2475 +18 2,142 24,189 +185 Hover/Click
May22 210608 2450 2485 2449 2474 +20 272 6,160 +1 Hover/Click
Jul22 210608 2449 2483 2448 2471 +18 113 2,703 -17 Hover/Click
Sep22 210608 2461 2479 2460 2465 +14 22 5,112 -3 Hover/Click
Total Volume and Open Interest 41,790 208,641 -216  
Coffee "C"(ICE) Weekly Monthly
Jul21 210608 160.30 161.95 157.20 157.70 -2.45 26,824 83,630 -4,763 Hover/Click
Sep21 210608 162.30 164.00 159.35 159.85 -2.35 17,236 86,022 +4,434 Hover/Click
Dec21 210608 164.60 166.85 162.30 162.80 -2.20 6,486 53,512 +146 Hover/Click
Mar22 210608 167.85 169.30 164.85 165.40 -2.10 4,377 33,792 +422 Hover/Click
May22 210608 169.10 170.40 166.15 166.70 -1.85 973 9,586 +67 Hover/Click
Jul22 210608 169.85 171.15 167.30 167.55 -1.75 513 5,406 -1 Hover/Click
Total Volume and Open Interest 57,270 291,811 +369  
Orange Juice(ICE) Weekly Monthly
Jul21 210608 125.20 128.20 124.80 127.30 +1.90 1,385 7,271 -401 Hover/Click
Sep21 210608 128.20 130.90 127.95 130.00 +1.80 492 4,140 +371 Hover/Click
Nov21 210608 130.90 133.35 130.75 132.35 +1.40 48 974 +32 Hover/Click
Jan22 210608 134.85 135.50 134.85 134.90 +1.20 1 190 +0 Hover/Click
Mar22 210608 137.35 137.35 137.15 137.15 +0.70 0 4 +0 Hover/Click
May22 210608 138.75 138.80 138.65 138.65 +0.35 0 2 +0 Hover/Click
Total Volume and Open Interest 1,926 12,581 +2  
Sugar #11(ICE) Weekly Monthly
Jul21 210608 17.34 17.76 17.30 17.71 +0.33 52,720 343,819 -11,351 Hover/Click
Oct21 210608 17.40 17.82 17.40 17.75 +0.28 35,038 275,574 +9,022 Hover/Click
Mar22 210608 17.59 17.97 17.59 17.93 +0.29 11,859 144,372 +351 Hover/Click
May22 210608 16.69 17.08 16.69 17.03 +0.29 4,483 76,786 +218 Hover/Click
Jul22 210608 16.06 16.40 16.06 16.34 +0.29 2,854 77,352 +312 Hover/Click
Oct22 210608 15.55 15.97 15.55 15.93 +0.31 2,036 53,857 +49 Hover/Click
Mar23 210608 15.91 16.06 15.91 16.04 +0.31 443 22,672 +32 Hover/Click
May23 210608 15.30 15.40 15.30 15.33 +0.27 47 9,677 +13 Hover/Click
Total Volume and Open Interest 109,542 1,027,479 -1,370  
London Cocoa(LCE) Weekly Monthly
Jul21 210608 1590 1606 1588 1595 +2 6,743 33,011 -1,098 Hover/Click
Sep21 210608 1609 1622 1606 1613 +3 10,086 55,008 +1,198 Hover/Click
Dec21 210608 1657 1674 1655 1666 +9 4,890 55,084 -245 Hover/Click
Mar22 210608 1658 1680 1656 1669 +11 3,046 39,217 +352 Hover/Click
May22 210608 1656 1679 1655 1669 +12 315 17,831 +23 Hover/Click
Jul22 210608 1662 1680 1656 1670 +12 331 8,065 +3 Hover/Click
Sep22 210608 1663 1680 1657 1668 +8 730 5,779 +428 Hover/Click
Total Volume and Open Interest 26,273 218,276 +740  
London Sugar(LCE) Weekly Monthly
Aug21 210608 459.30 467.40 459.20 465.50 +6.20 2,843 43,560 -340 Hover/Click
Oct21 210608 463.00 470.60 463.00 468.70 +5.50 887 15,498 +2 Hover/Click
Dec21 210608 467.20 472.90 467.20 472.50 +5.60 469 8,140 +182 Hover/Click
Mar22 210608 471.90 475.50 470.80 475.00 +5.50 189 6,993 +119 Hover/Click
May22 210608 462.00 466.10 462.00 465.90 +5.80 177 4,589 +128 Hover/Click
Total Volume and Open Interest 5,045 82,533 +372  
Cotton(ICE) Weekly Monthly
Jul21 210608 84.50 85.90 84.26 85.14 +0.78 19,092 64,529 -2,741 Hover/Click
Oct21 210608 86.49 87.42 86.09 86.53 +0.27 60 148 +50 Hover/Click
Dec21 210608 85.26 86.65 85.18 85.99 +0.73 22,274 120,176 +1,460 Hover/Click
Mar22 210608 85.27 86.55 85.27 85.96 +0.72 2,820 22,624 +694 Hover/Click
May22 210608 85.15 86.33 85.14 85.80 +0.67 958 4,655 +497 Hover/Click
Jul22 210608 84.60 85.78 84.57 85.21 +0.63 721 8,132 +459 Hover/Click
Total Volume and Open Interest 46,419 231,641 +387  
Lumber(CME) Weekly Monthly
Jul21 210608 1209.5 1209.5 1158.2 1167.0 -54.2 130 1,229 -2  
Sep21 210608 1051.0 1051.0 1017.6 1025.0 -53.5 59 584 +9  
Nov21 210608 900.0 910.0 879.2 896.3 -28.5 22 401 +8  
Jan22 210608 850.0 850.0 840.0 843.1 -43.1 3 63 +3  
Mar22 210608 825.0 825.0 813.3 825.0 -51.2 0 9 +0  
May22 210608 781.0 781.0 781.0 781.0 -51.2 0 3 +0  
Jul22 210608 781.0 781.0 781.0 781.0 -51.2        
Total Volume and Open Interest 214 2,289 +18  
Crude Oil(NYM) Weekly Monthly
Jul21 210608 69.29 70.27 68.47 70.05 +0.82 326,250 440,521 -13,381 Hover/Click
Aug21 210608 69.08 70.08 68.29 69.87 +0.83 138,054 306,206 +6,321 Hover/Click
Sep21 210608 68.64 69.59 67.84 69.40 +0.81 88,681 310,548 +16,893 Hover/Click
Oct21 210608 67.99 68.90 67.27 68.75 +0.78 40,142 168,024 -6,361 Hover/Click
Nov21 210608 67.36 68.27 66.68 68.11 +0.75 20,849 113,172 +1,872 Hover/Click
Dec21 210608 66.84 67.62 66.10 67.48 +0.72 50,973 315,259 -715 Hover/Click
Jan22 210608 65.80 67.00 65.59 66.88 +0.69 5,410 57,635 +280 Hover/Click
Feb22 210608 65.44 66.42 65.07 66.31 +0.67 2,678 47,339 +658 Hover/Click
Mar22 210608 65.09 65.90 64.55 65.79 +0.65 8,190 64,055 +1,536 Hover/Click
Apr22 210608 64.70 65.40 64.10 65.30 +0.64 2,012 42,456 +270 Hover/Click
May22 210608 64.21 64.91 63.69 64.83 +0.62 1,673 34,197 +345 Hover/Click
Jun22 210608 63.80 64.50 63.24 64.40 +0.60 15,217 144,154 -134 Hover/Click
Jul22 210608 63.10 63.95 63.10 63.95 +0.59 889 23,276 +192 Hover/Click
Aug22 210608 63.36 63.51 62.66 63.51 +0.58 631 21,570 +317 Hover/Click
Sep22 210608 62.95 63.09 62.21 63.09 +0.56 1,022 33,126 +142 Hover/Click
Oct22 210608 62.70 62.70 62.70 62.70 +0.55 138 15,352 -5 Hover/Click
Total Volume and Open Interest 748,482 2,538,946 +12,990  
e-miNY Crude Oil(NYM)
Jul21 210608 69.200 70.275 68.475 70.050 +0.825 12,518 2,852 +147  
Aug21 210608 69.000 70.050 68.275 69.875 +0.825 1,110 489 +15  
Sep21 210608 68.475 69.550 67.875 69.400 +0.800 53 131 +0  
Oct21 210608 67.375 68.875 67.325 68.750 +0.775 6 88 -2  
Nov21 210608 66.925 68.100 66.900 68.100 +0.750 7 28 +0  
Dec21 210608 66.800 67.575 66.125 67.475 +0.725 85 303 -6  
Jan22 210608 66.500 66.925 66.100 66.875 +0.675 3 48 -1  
Feb22 210608 65.500 66.300 65.200 66.300 +0.650 4 14 +0  
Mar22 210608 65.800 65.800 65.100 65.800 +0.650 0 19 +0  
Apr22 210608 65.025 65.300 64.975 65.300 +0.650 9 12 +2  
Total Volume and Open Interest 13,825 4,178 +143  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210608 211.56 214.04 209.20 213.50 +1.94 31,717 135,689 -2,071 Hover/Click
Aug21 210608 211.58 214.29 209.52 213.78 +1.94 10,978 49,668 +1,939 Hover/Click
Sep21 210608 212.05 214.61 209.81 214.08 +1.96 7,308 50,533 +857 Hover/Click
Oct21 210608 211.90 214.80 210.00 214.27 +1.98 3,345 26,838 +114 Hover/Click
Nov21 210608 212.00 214.64 210.19 214.28 +1.95 2,274 22,982 +356 Hover/Click
Dec21 210608 211.98 214.51 209.92 214.14 +1.92 4,992 69,824 +475 Hover/Click
Jan22 210608 211.58 214.11 209.80 213.94 +1.91 952 18,491 -27 Hover/Click
Feb22 210608 211.04 213.70 209.28 213.41 +1.94 611 6,052 +85 Hover/Click
Mar22 210608 210.10 212.79 208.33 212.45 +1.98 1,009 8,705 +69 Hover/Click
Apr22 210608 209.34 211.30 207.30 211.00 +1.98 434 3,324 -10 Hover/Click
May22 210608 206.79 209.99 206.79 209.99 +1.92 263 2,153 +13 Hover/Click
Jun22 210608 206.27 209.43 205.27 209.13 +1.86 967 17,385 +106 Hover/Click
Jul22 210608 206.11 208.94 206.11 208.94 +1.83 130 1,610 -10 Hover/Click
Aug22 210608 206.03 208.83 206.03 208.83 +1.80 239 1,175 -43 Hover/Click
Total Volume and Open Interest 66,055 438,716 +1,812  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210608 219.70 222.65 216.34 221.90 +2.59 41,560 151,354 -4,735 Hover/Click
Aug21 210608 219.25 222.21 216.17 221.58 +2.51 24,143 87,099 +3,837 Hover/Click
Sep21 210608 217.37 220.30 214.66 219.81 +2.42 15,076 61,742 +2,305 Hover/Click
Oct21 210608 205.49 208.34 203.08 207.88 +2.29 8,175 33,006 +781 Hover/Click
Nov21 210608 200.90 204.79 199.77 204.42 +2.27 4,540 21,767 +767 Hover/Click
Dec21 210608 198.27 201.95 196.95 201.60 +2.30 4,181 43,034 -4 Hover/Click
Jan22 210608 198.18 200.75 196.30 200.58 +2.33 827 7,180 -159 Hover/Click
Feb22 210608 198.50 200.95 196.70 200.77 +2.29 658 5,323 +397 Hover/Click
Mar22 210608 198.32 202.09 197.90 201.82 +2.23 137 6,291 +37 Hover/Click
Apr22 210608 213.14 215.45 211.50 215.45 +2.17 49 2,686 +11 Hover/Click
Total Volume and Open Interest 99,826 427,249 +3,299  
e-miNY RBOB Gasoline(NYM)
Jul21 210608 219.30 221.90 219.30 221.90 +2.59 0 2 +0  
Aug21 210608 221.58 221.58 221.58 221.58 +2.51        
Sep21 210608 219.81 219.81 219.81 219.81 +2.42        
Oct21 210608 207.88 207.88 207.88 207.88 +2.29        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210608 3.092 3.198 3.092 3.128 +0.058 118,036 294,086 +397 Hover/Click
Aug21 210608 3.108 3.210 3.108 3.140 +0.051 39,137 105,786 +3,084 Hover/Click
Sep21 210608 3.099 3.198 3.099 3.132 +0.050 24,181 148,324 -839 Hover/Click
Oct21 210608 3.118 3.217 3.118 3.153 +0.049 26,251 140,178 +1,102 Hover/Click
Nov21 210608 3.188 3.273 3.188 3.216 +0.045 15,449 76,944 -137 Hover/Click
Dec21 210608 3.311 3.385 3.311 3.332 +0.039 10,537 53,479 +644 Hover/Click
Jan22 210608 3.396 3.462 3.396 3.414 +0.037 18,210 80,556 -846 Hover/Click
Feb22 210608 3.340 3.390 3.336 3.352 +0.034 6,896 32,166 +1,027 Hover/Click
Mar22 210608 3.156 3.204 3.156 3.177 +0.030 17,295 53,709 +804 Hover/Click
Apr22 210608 2.762 2.792 2.761 2.773 +0.008 16,368 63,927 +1,727 Hover/Click
May22 210608 2.708 2.731 2.706 2.716 +0.001 5,643 40,086 +433 Hover/Click
Jun22 210608 2.749 2.758 2.733 2.744 -0.001 2,447 20,946 +68 Hover/Click
Jul22 210608 2.778 2.814 2.767 2.779 -0.003 1,243 12,473 -48 Hover/Click
Aug22 210608 2.790 2.797 2.773 2.784 -0.002 2,235 12,012 +602 Hover/Click
Sep22 210608 2.771 2.783 2.758 2.769 +0.001 1,585 12,393 +352 Hover/Click
Oct22 210608 2.802 2.810 2.786 2.795 unch 6,522 32,668 +1,646 Hover/Click
Total Volume and Open Interest 319,753 1,247,345 +10,204  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210608 71.42 72.42 70.71 72.22 +0.73 222,000 518,313 -6,136 Hover/Click
Sep21 210608 71.02 71.98 70.32 71.81 +0.70 141,608 356,799 +11,019 Hover/Click
Oct21 210608 70.51 71.40 69.81 71.25 +0.67 54,032 177,403 +5,470 Hover/Click
Nov21 210608 70.03 70.85 69.33 70.71 +0.64 27,163 123,665 +922 Hover/Click
Dec21 210608 69.51 70.32 68.86 70.18 +0.60 64,702 273,233 -430 Hover/Click
Jan22 210608 69.11 69.84 68.43 69.71 +0.58 10,998 75,479 -599 Hover/Click
Feb22 210608 68.54 69.40 68.03 69.26 +0.56 8,441 56,702 -548 Hover/Click
Mar22 210608 67.91 68.98 67.62 68.85 +0.55 10,290 82,440 -960 Hover/Click
Apr22 210608 67.62 68.56 67.30 68.46 +0.54 4,304 32,775 +697 Hover/Click
May22 210608 67.26 68.11 67.26 68.11 +0.54 2,295 34,633 -964 Hover/Click
Jun22 210608 67.10 67.87 66.61 67.76 +0.53 17,561 132,588 +787 Hover/Click
Jul22 210608 67.44 67.44 67.44 67.44 +0.53 3,330 34,265 +731 Hover/Click
Aug22 210608 67.13 67.13 67.13 67.13 +0.52 2,247 27,785 +1,658 Hover/Click
Sep22 210608 66.79 66.79 66.79 66.79 +0.51 2,418 32,869 +22 Hover/Click
Total Volume and Open Interest 600,046 2,419,690 +13,305  
Gas Oil(ICE) Weekly Monthly
Jun21 210608 580.25 585.50 573.25 580.50 unch 27,959 94,975 -8,743 Hover/Click
Jul21 210608 582.00 587.75 575.50 582.50 +0.25 72,243 230,854 +8,766 Hover/Click
Aug21 210608 583.25 589.50 577.25 584.25 +0.50 33,227 86,953 -3,980 Hover/Click
Sep21 210608 584.50 590.50 578.50 585.50 +0.75 22,418 94,250 +3,409 Hover/Click
Oct21 210608 585.25 591.00 579.50 586.50 +1.00 13,708 112,930 +2,186 Hover/Click
Nov21 210608 583.50 589.50 577.75 584.75 +1.00 7,063 58,643 +1,587 Hover/Click
Dec21 210608 580.50 586.50 575.00 581.75 +1.00 18,879 167,683 -222 Hover/Click
Jan22 210608 578.00 585.50 573.75 580.75 +1.25 1,675 36,139 +255 Hover/Click
Feb22 210608 575.50 584.25 572.75 580.00 +1.50 1,307 13,342 -214 Hover/Click
Mar22 210608 575.25 583.00 571.25 578.50 +1.75 1,907 20,141 -507 Hover/Click
Total Volume and Open Interest 208,704 1,062,481 +2,602  
Ethanol(CBOT)
Jul21 210608 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210608 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210608 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210608 2.367 2.367 2.367 2.367 unch        
Nov21 210608 2.367 2.367 2.367 2.367 unch        
Dec21 210608 2.367 2.367 2.367 2.367 unch        
Jan22 210608 2.297 2.297 2.297 2.297 unch        
Feb22 210608 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210608 69.13 70.26 68.47 70.05 +0.82 21,669 31,657 -1,806 Hover/Click
Aug21 210608 68.94 70.06 68.36 69.87 +0.83 43,418 53,872 +1,472 Hover/Click
Sep21 210608 68.22 69.57 67.90 69.40 +0.81 37,702 49,672 -330 Hover/Click
Oct21 210608 67.37 68.90 67.34 68.75 +0.78 24,905 27,898 -137 Hover/Click
Nov21 210608 66.78 68.25 66.76 68.11 +0.75 10,091 16,769 +408 Hover/Click
Dec21 210608 66.55 67.61 66.16 67.48 +0.72 9,449 112,612 +502 Hover/Click
Jan22 210608 65.87 66.95 65.87 66.88 +0.69 574 13,443 +131 Hover/Click
Feb22 210608 65.26 66.43 65.26 66.31 +0.67 285 8,108 +112 Hover/Click
Mar22 210608 64.90 65.90 64.75 65.79 +0.65 1,215 15,643 -24 Hover/Click
Apr22 210608 64.55 65.30 64.55 65.30 +0.64 102 4,699 +37 Hover/Click
May22 210608 64.83 64.83 64.83 64.83 +0.62 145 4,431 -40 Hover/Click
Jun22 210608 64.23 64.45 64.21 64.40 +0.60 3,279 39,452 +1,066 Hover/Click
Jul22 210608 63.95 63.95 63.95 63.95 +0.59 50 2,247 +8 Hover/Click
Aug22 210608 63.51 63.51 63.51 63.51 +0.58 13 3,139 +0 Hover/Click
Sep22 210608 63.09 63.09 63.09 63.09 +0.56 52 6,877 -17 Hover/Click
Oct22 210608 62.70 62.70 62.70 62.70 +0.55 16 3,850 +7 Hover/Click
Total Volume and Open Interest 156,934 531,608 +2,163  
US Dollar Index(ICE) Weekly Monthly
Jun21 210608 89.995 90.175 89.950 90.075 +0.130 24,467 43,904 -84 Hover/Click
Sep21 210608 89.945 90.135 89.920 90.030 +0.115 1,977 4,275 +404 Hover/Click
Dec21 210608 89.960 90.110 89.960 90.040 +0.110 49 496 +24 Hover/Click
Total Volume and Open Interest 26,493 48,680 +344  
Australian Dollar(CME) Weekly Monthly
Jun21 210608 77.56 77.64 77.32 77.41 -0.19 145,856 132,265 -9,043 Hover/Click
Sep21 210608 77.59 77.67 77.35 77.45 -0.18 4,624 7,914 +376 Hover/Click
Dec21 210608 77.60 77.67 77.38 77.46 -0.19 53 191 +1 Hover/Click
Total Volume and Open Interest 150,598 140,577 -8,662  
British Pound(CME) Weekly Monthly
Jun21 210608 141.82 141.85 141.20 141.63 -0.21 92,480 158,242 -2,151 Hover/Click
Sep21 210608 141.83 141.86 141.22 141.64 -0.21 3,220 9,063 +773 Hover/Click
Dec21 210608 141.61 141.65 141.29 141.65 -0.21 24 2,063 -2 Hover/Click
Total Volume and Open Interest 95,860 170,112 -1,344  
Canadian Dollar(CME) Weekly Monthly
Jun21 210608 82.76 82.84 82.53 82.61 -0.23 74,791 194,661 -6,714 Hover/Click
Sep21 210608 82.75 82.84 82.52 82.61 -0.23 5,676 14,689 -1,111 Hover/Click
Dec21 210608 82.78 82.81 82.52 82.60 -0.23 140 4,022 +119 Hover/Click
Mar22 210608 82.70 82.79 82.56 82.60 -0.23 4 306 +2 Hover/Click
Total Volume and Open Interest 80,652 214,343 -7,700  
Japanese Yen(CME) Weekly Monthly
Jun21 210608 91.55 91.59 91.28 91.33 -0.21 131,097 150,275 -8,059 Hover/Click
Sep21 210608 91.60 91.65 91.35 91.41 -0.20 6,651 12,345 +3,043 Hover/Click
Dec21 210608 91.48 91.69 91.43 91.48 -0.19 2 199 -1 Hover/Click
Total Volume and Open Interest 137,826 163,857 -5,019  
Swiss Franc(CME) Weekly Monthly
Jun21 210608 111.45 111.73 111.27 111.58 +0.08 18,302 45,247 +1,446 Hover/Click
Sep21 210608 111.72 111.98 111.53 111.84 +0.08 735 1,295 +134 Hover/Click
Dec21 210608 112.20 112.20 111.91 112.10 +0.08 11 52 +2 Hover/Click
Total Volume and Open Interest 19,049 46,639 +1,582  
EuroFX(CME) Weekly Monthly
Jun21 210608 121.93 121.96 121.66 121.81 -0.16 180,453 676,172 -8,853 Hover/Click
Sep21 210608 122.16 122.17 121.88 122.03 -0.16 11,710 42,182 +4,401 Hover/Click
Dec21 210608 122.25 122.32 122.10 122.25 -0.15 261 2,420 +3 Hover/Click
Total Volume and Open Interest 194,495 733,382 -2,948  
Mexican Peso(CME) Weekly Monthly
Jun21 210608 504.75 507.50 503.25 506.75 +2.75 59,307 139,800 -2,298 Hover/Click
Sep21 210608 500.00 502.38 498.38 501.75 +2.88 4,941 15,637 +2,349 Hover/Click
Total Volume and Open Interest 64,248 155,473 +51  
Brazilian Real(CME) Weekly Monthly
Jul21 210608 198.05 198.70 196.90 198.20 unch 10,717 34,254 +629  
Aug21 210608 197.50 198.05 196.35 197.55 -0.05 333 364 +85  
Sep21 210608 196.90 197.45 195.80 196.95 -0.05 63 5,273 +4 Hover/Click
Oct21 210608 196.10 196.10 196.10 196.10 -0.10        
Total Volume and Open Interest 11,113 39,891 +718  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210608 158~260 159~290 158~260 159~190 +0~250 619 15,576 -193 Hover/Click
Sep21 210608 157~060 158~110 157~050 158~000 +0~250 402,439 1,187,630 +8,189 Hover/Click
Dec21 210608 156~160 156~210 156~160 156~210 +0~250 0 4 +0 Hover/Click
Total Volume and Open Interest 403,058 1,203,210 +7,996  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210608 133~020 133~145 133~020 133~115 +0~105 16,682 44,463 -4,307 Hover/Click
Sep21 210608 132~035 132~180 132~030 132~145 +0~110 1,962,200 4,356,735 -37,875 Hover/Click
Dec21 210608 131~210 131~220 131~190 131~210 +0~095 33 88 -1 Hover/Click
Total Volume and Open Interest 1,978,915 4,401,286 -42,183  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210608 124~174 124~194 124~140 124~174 +0~032 16,236 75,639 -4,280 Hover/Click
Sep21 210608 123~284 124~024 123~282 124~006 +0~042 1,035,792 3,443,188 +22,499 Hover/Click
Dec21 210608 123~226 123~226 123~226 123~226 +0~042       Hover/Click
Total Volume and Open Interest 1,052,028 3,518,827 +18,219  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210608 110~134 110~136 110~134 110~135 +0~002 8,630 29,040 -5,889 Hover/Click
Sep21 210608 110~104 110~111 110~104 110~110 +0~003 383,831 2,148,662 -15,144 Hover/Click
Dec21 210608 110~120 110~120 110~110 110~110 +0~003       Hover/Click
Total Volume and Open Interest 392,461 2,177,702 -21,033  
Eurodollars(CME) Weekly Monthly
Jun21 210608 99.880 99.880 99.875 99.880 +0.002 120,802 1,398,188 -11,504  
Sep21 210608 99.885 99.885 99.880 99.885 +0.005 74,139 894,008 +3,664  
Dec21 210608 99.830 99.830 99.825 99.830 +0.005 84,062 950,968 +7,238  
Mar22 210608 99.845 99.845 99.840 99.845 +0.005 92,262 891,363 +5,692  
Jun22 210608 99.810 99.815 99.805 99.810 +0.005 156,620 903,160 +5,076  
Sep22 210608 99.740 99.755 99.740 99.750 +0.010 181,200 832,893 -6,402  
Dec22 210608 99.630 99.645 99.630 99.645 +0.015 207,207 858,647 +15,161  
Mar23 210608 99.560 99.585 99.560 99.580 +0.020 183,720 1,228,781 +27,096  
Jun23 210608 99.435 99.460 99.430 99.455 +0.025 213,500 1,053,411 +15,067  
Sep23 210608 99.205 99.235 99.205 99.230 +0.030 211,227 813,677 +938  
Dec23 210608 99.060 99.095 99.055 99.090 +0.035 249,387 893,291 +12,115  
Mar24 210608 98.915 98.955 98.915 98.950 +0.035 148,852 391,655 +2,581  
Jun24 210608 98.770 98.810 98.765 98.800 +0.035 116,295 411,744 +17,919  
Sep24 210608 98.625 98.670 98.625 98.660 +0.040 118,664 467,084 -3,686  
Dec24 210608 98.490 98.545 98.490 98.535 +0.045 112,509 430,547 +5,831  
Mar25 210608 98.385 98.450 98.385 98.435 +0.045 80,054 213,098 -2,300  
Jun25 210608 98.285 98.345 98.285 98.330 +0.045 58,761 138,790 -7,647  
Sep25 210608 98.195 98.255 98.195 98.235 +0.040 48,195 189,424 +2,115  
Total Volume and Open Interest 2,568,710 13,583,519 +85,468  
Ultra T-Bond(CBOT)
Jun21 210608 188~25 190~00 188~22 189~13 +1~14 1,908 22,304 -1,091  
Sep21 210608 186~08 188~10 186~08 187~23 +1~14 178,156 1,170,356 +7,978  
Dec21 210608 186~23 186~23 186~23 186~23 +1~14        
Total Volume and Open Interest 180,064 1,192,660 +6,887  
Ultra 10-Yr T-Note(CBOT)
Jun21 210608 147~020 147~245 146~315 147~180 +0~170 7,468 52,424 -3,092  
Sep21 210608 145~120 146~045 145~110 145~300 +0~180 330,423 1,609,610 +10,306  
Dec21 210608 145~300 145~300 145~300 145~300 +0~180        
Total Volume and Open Interest 337,891 1,662,034 +7,214  
30 Day Federal Funds(CBOT)
Jun21 210608 99.935 99.935 99.933 99.935 unch 2,995 118,912 +1,498  
Jul21 210608 99.925 99.925 99.920 99.925 unch 11,965 174,388 +3,859  
Aug21 210608 99.915 99.920 99.915 99.920 unch 4,912 81,199 -198  
Sep21 210608 99.920 99.920 99.915 99.920 unch 676 55,515 -62  
Oct21 210608 99.920 99.920 99.915 99.920 unch 1,512 63,587 -625  
Nov21 210608 99.920 99.920 99.920 99.920 unch 1,349 81,585 -130  
Total Volume and Open Interest 54,157 1,048,308 +6,926  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210608 151.36 151.48 151.36 151.47 +0.10 732 1,002 +844 Hover/Click
Dec21 210608 151.47 151.47 151.47 151.47 +0.10       Hover/Click
Mar22 210608 151.47 151.47 151.47 151.47 +0.10       Hover/Click
Total Volume and Open Interest 1,905 14,028 +133  
Euro-Buxl(EUREX)
Jun21 210608 202.68 203.08 202.44 203.00 +0.74 99,751 112,002 -113,502  
Sep21 210608 200.50 202.28 200.40 201.56 +0.98 92,268 328,094 +29,945  
Dec21 210608 200.24 200.24 200.24 200.24 +0.98 0 6 +0  
Total Volume and Open Interest 192,019 440,102 -83,557  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210608 170.15 170.35 170.09 170.23 +0.11 759,175 639,460 -515,627 Hover/Click
Sep21 210608 171.72 172.30 171.70 172.10 +0.35 789,193 1,574,010 +266,970 Hover/Click
Dec21 210608 169.38 169.38 169.33 169.33 +0.35 0 9 +0 Hover/Click
Total Volume and Open Interest 1,548,368 2,213,479 -248,657  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210608 134.90 134.91 134.85 134.91 +0.06 487,077 410,077 -378,816 Hover/Click
Sep21 210608 134.11 134.27 134.10 134.20 +0.08 532,024 1,286,189 +143,245 Hover/Click
Dec21 210608 135.23 135.23 135.23 135.23 +0.08       Hover/Click
Total Volume and Open Interest 1,019,101 1,696,266 -235,571  
Euro-Schatz(EUREX)
Jun21 210608 112.03 112.03 112.01 112.03 +0.01 323,073 387,273 -440,236  
Sep21 210608 112.15 112.17 112.15 112.16 +0.01 327,594 1,455,833 +125,091  
Dec21 210608 112.02 112.02 112.02 112.02 +0.00 2 1 +1  
Total Volume and Open Interest 650,669 1,843,107 -315,144  
3-Mth Euribor(EUREX)
Jun21 210608 100.540 100.540 100.540 100.540 unch 0 713 +0  
Sep21 210608 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210608 100.525 100.525 100.525 100.525 -0.005 0 791 +0  
Total Volume and Open Interest 0 4,455 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210608 128~07 128~18 128~06 128~17 +0~11 3,986 11,501 -2,319 Hover/Click
Sep21 210608 127~05 127~19 127~04 127~15 +0~10 203,362 696,492 -3,554 Hover/Click
Total Volume and Open Interest 207,358 708,003 -5,873  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210608 99.93 99.93 99.92 99.93 unch 6,302 543,375 -676  
Sep21 210608 99.93 99.93 99.92 99.92 -0.01 23,218 544,034 -8,071  
Dec21 210608 99.88 99.89 99.88 99.88 unch 33,291 483,751 -5,143  
Mar22 210608 99.77 99.78 99.77 99.78 +0.01 43,840 551,827 -10,620  
Jun22 210608 99.71 99.74 99.71 99.73 +0.02 86,510 463,073 -20,368  
Sep22 210608 99.67 99.68 99.67 99.68 +0.01 75,825 366,641 +13,535  
Total Volume and Open Interest 573,238 4,889,740 -1,684  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210608 100.540 100.545 100.540 100.540 unch 19,518 360,783 -3,044  
Sep21 210608 100.530 100.535 100.530 100.530 -0.005 40,163 358,755 -2,536  
Dec21 210608 100.530 100.530 100.525 100.525 -0.005 33,199 439,723 +1,531  
Total Volume and Open Interest 642,068 4,198,982 +2,787  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210608 99.98 99.98 99.97 99.98 unch 643 99,541 -205  
Sep21 210608 99.97 99.97 99.96 99.97 unch 879 116,547 -2,308  
Dec21 210608 99.94 99.95 99.93 99.95 +0.01 8,440 151,545 -360  
Mar22 210608 99.91 99.92 99.90 99.91 unch 4,649 159,954 -220  
Jun22 210608 99.86 99.87 99.85 99.86 unch 3,989 139,831 +33  
Sep22 210608 99.78 99.78 99.78 99.78 unch 6,822 87,985 +894  
Dec22 210608 99.66 99.69 99.66 99.68 +0.02 6,298 66,877 -141  
Mar23 210608 99.56 99.59 99.56 99.59 +0.02 2,945 55,792 +185  
Jun23 210608 99.47 99.49 99.46 99.48 +0.02 1,673 10,271 +769  
Sep23 210608 99.34 99.36 99.34 99.36 +0.01 0 1,280 +0  
Total Volume and Open Interest 36,338 890,609 -1,353  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210608 98.42 98.45 98.41 98.45 +0.02 134,210 1,396,635 +6,796  
Sep21 210608 98.34 98.37 98.33 98.37 +0.02 727 4,655 +368  
Total Volume and Open Interest 134,937 1,401,290 +7,164  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210608 99.79 99.81 99.79 99.81 +0.01 135,260 896,369 -8,134  
Sep21 210608 99.61 99.63 99.61 99.62 +0.01 20,251 31,374 +14,738  
Total Volume and Open Interest 155,511 927,743 +6,604  
Gold(CMX) Weekly Monthly
Jun21 210608 1896.5 1903.3 1886.0 1892.2 -4.6 367 2,318 -1,308 Hover/Click
Aug21 210608 1901.6 1906.9 1885.7 1894.4 -4.4 228,826 393,702 -945 Hover/Click
Oct21 210608 1903.2 1908.0 1888.0 1896.4 -4.2 1,784 18,684 -205 Hover/Click
Dec21 210608 1905.6 1910.1 1889.8 1898.4 -4.3 6,504 56,239 +733 Hover/Click
Feb22 210608 1904.5 1910.8 1893.2 1900.3 -4.3 541 9,484 +105 Hover/Click
Apr22 210608 1905.7 1911.7 1900.7 1901.8 -4.3 116 1,206 +5 Hover/Click
Jun22 210608 1913.5 1913.8 1903.7 1903.7 -4.3 11 1,322 +1 Hover/Click
Aug22 210608 1898.5 1905.5 1898.5 1905.5 -4.3 17 35 +15 Hover/Click
Oct22 210608 1907.4 1907.4 1907.4 1907.4 -4.6 0 2 +0 Hover/Click
Dec22 210608 1915.6 1918.3 1909.3 1909.3 -4.9 361 811 +257 Hover/Click
Feb23 210608 1912.3 1912.3 1912.3 1912.3 -4.9       Hover/Click
Apr23 210608 1915.5 1915.5 1915.5 1915.5 -4.9       Hover/Click
Total Volume and Open Interest 239,485 486,369 -1,283  
Silver(CMX) Weekly Monthly
Jul21 210608 2802.5 2812.0 2761.0 2773.1 -28.7 76,796 140,388 +1,087 Hover/Click
Sep21 210608 2806.0 2814.5 2764.5 2776.2 -28.8 4,680 24,943 +1,880 Hover/Click
Dec21 210608 2812.0 2818.0 2772.5 2780.8 -28.6 1,430 15,335 +589 Hover/Click
Mar22 210608 2788.0 2815.0 2775.0 2785.7 -28.4 326 2,908 -62 Hover/Click
May22 210608 2806.5 2806.5 2790.9 2790.9 -28.7 265 920 +198 Hover/Click
Jul22 210608 2794.0 2795.5 2794.0 2795.5 -28.6 21 98 -1 Hover/Click
Sep22 210608 2797.9 2797.9 2797.9 2797.9 -28.6 2 23 +1 Hover/Click
Total Volume and Open Interest 83,864 185,766 +3,691  
Platinum(NYMEX) Weekly Monthly
Jul21 210608 1176.4 1179.0 1155.0 1162.5 -12.3 18,924 53,996 -1,248 Hover/Click
Oct21 210608 1178.8 1183.0 1159.9 1166.4 -12.4 2,257 13,283 +873 Hover/Click
Jan22 210608 1170.9 1173.9 1165.0 1169.5 -12.8 83 941 +18 Hover/Click
Apr22 210608 1170.0 1173.1 1170.0 1173.1 -12.5 2 41 +2 Hover/Click
Total Volume and Open Interest 21,268 68,270 -354  
Palladium(NYMEX) Weekly Monthly
Jun21 210608 2802.60 2802.60 2802.60 2802.60 -30.80 2 20 -3 Hover/Click
Sep21 210608 2833.50 2849.00 2750.00 2807.00 -30.70 1,016 10,581 +83 Hover/Click
Dec21 210608 2826.00 2826.00 2810.30 2810.30 -30.60 2 95 +1 Hover/Click
Total Volume and Open Interest 1,020 10,697 +81  
Copper(CMX) Weekly Monthly
Jul21 210608 452.00 456.00 446.05 455.60 +2.95 88,228 125,179 -4,729 Hover/Click
Sep21 210608 452.70 456.60 446.65 456.25 +2.95 9,698 54,391 +1,286 Hover/Click
Dec21 210608 453.20 457.05 447.35 456.65 +2.75 2,393 33,302 -2 Hover/Click
Mar22 210608 451.60 457.20 448.60 457.00 +2.60 1,330 10,778 -719 Hover/Click
May22 210608 452.05 457.05 450.75 457.05 +2.45 877 1,580 +590 Hover/Click
Total Volume and Open Interest 103,429 234,667 -3,637  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210608 34623 34651 34429 34586 -30 116,011 102,218 -328 Hover/Click
Sep21 210608 34491 34542 34327 34479 -31 353 2,807 +6 Hover/Click
Dec21 210608 34404 34440 34285 34389 -31 2 19 +0 Hover/Click
Mar22 210608 34238 34238 34238 34238 -36       Hover/Click
Total Volume and Open Interest 116,366 105,044 -322  
S & P 500(CME) Weekly Monthly
Jun21 210608 4233.00 4236.00 4213.50 4225.75 +0.25 2,400 43,325 +737  
Sep21 210608 4216.25 4216.25 4216.25 4216.25 +0.50        
Dec21 210608 4206.50 4206.50 4206.50 4206.50 +0.75        
Mar22 210608 920.70 920.70 920.70 920.70 unch        
Total Volume and Open Interest 2,400 43,399 +737  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210608 4227.50 4236.75 4205.75 4225.75 +0.25 1,051,573 2,588,766 -1,588 Hover/Click
Sep21 210608 4217.50 4227.00 4196.50 4216.25 +0.50 21,270 94,955 +9,741 Hover/Click
Dec21 210608 4210.00 4216.50 4187.00 4206.50 +0.75 100 46,271 +20 Hover/Click
Mar22 210608 4197.50 4197.50 4197.50 4197.50 unch 0 1,043 +0 Hover/Click
Total Volume and Open Interest 1,072,943 2,776,757 +8,173  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210608 13823.00 13917.25 13741.75 13811.50 +7.25 446,994 228,595 -3,016 Hover/Click
Sep21 210608 13813.00 13906.00 13733.00 13802.00 +8.75 2,827 4,826 +646 Hover/Click
Dec21 210608 13793.00 13890.00 13725.00 13789.00 +8.25 60 68 +4 Hover/Click
Total Volume and Open Interest 449,881 233,493 -2,366  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210608 2729.30 2752.70 2713.60 2748.00 +23.70 7,332 44,634 -40 Hover/Click
Sep21 210608 2713.70 2746.80 2709.80 2743.10 +23.70 25 26 +6 Hover/Click
Dec21 210608 2761.70 2761.70 2761.70 2761.70 +24.40       Hover/Click
Total Volume and Open Interest 7,357 44,660 -34  
Volatility Index(CBOE)
Jun21 210608 17.75 18.46 17.50 17.90 +0.26 65,079 103,740 -8,916  
Jul21 210608 20.00 20.61 19.85 20.23 +0.23 52,834 134,958 +15,098  
Aug21 210608 21.20 21.77 21.15 21.40 +0.09 11,846 45,739 +1,949  
Sep21 210608 22.20 22.62 22.05 22.25 unch 8,899 25,863 +405  
Total Volume and Open Interest 146,798 347,204 +9,814  
S & P 600(CME)
Jun21 210608 1414.30 1414.30 1414.30 1414.30 +16.60        
Sep21 210608 1415.20 1415.20 1415.20 1415.20 +16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210608 2319.00 2347.80 2308.70 2341.70 +24.30 125,899 452,080 -77 Hover/Click
Sep21 210608 2316.10 2344.50 2305.70 2338.70 +24.80 459 2,626 +73 Hover/Click
Dec21 210608 2333.80 2333.80 2333.80 2333.80 +25.20       Hover/Click
Total Volume and Open Interest 126,358 454,707 -4  
Nikkei 225(CME)
Jun21 210608 29145 29210 28950 28985 -165 4,350 15,194 -571  
Sep21 210608 29190 29205 28945 28985 -165 1,611 2,580 +1,284  
Total Volume and Open Interest 5,961 17,774 +713  
Nikkei 225(SGX) Weekly Monthly
Jun21 210608 29025 29210 28945 29045 +15 39,963 113,676 -3,337  
Sep21 210608 28970 29160 28905 29005 +15 3,146 6,709 +2,868  
Dec21 210608 28845 28845 28840 28840 +10 0 10,607 +0  
Total Volume and Open Interest 43,248 151,953 -330  
Nikkei 225 Mini(JPX)
Jun21 210608 29140 29210 28955 29060 +40 416,560 375,595 +51  
Sep21 210608 28965 29160 28900 29010 +30 67,250 23,699 +921  
Dec21 210608 28790 28960 28715 28830 +40 745 3,215 +116  
Total Volume and Open Interest 491,444 420,344 +3,109  
Nikkei 225(JPX)
Jun21 210608 29140 29210 28950 29060 +40 30,503 205,749 -1,831  
Sep21 210608 29090 29160 28900 29010 +30 10,085 36,252 +11,688  
Dec21 210608 28900 28900 28780 28830 +40 11 43,683 -3  
Total Volume and Open Interest 40,755 332,838 +10,517  
Nikkei 225(CME) Yen
Jun21 210608 29145 29215 28955 28985 -155 25,580 38,404 +1,307  
Sep21 210608 29085 29160 28905 28945 -155 2,568 4,522 +1,724  
Dec21 210608 28740 28740 28740 28740 -150        
Total Volume and Open Interest 28,148 42,926 +3,031  
Nikkei 225(CME) e-Mini Yen
Jun21 210608 28990 28990 28990 28990 -150        
Sep21 210608 28950 28950 28950 28950 -150        
Dec21 210608 28740 28740 28740 28740 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210608 6535.0 6569.5 6530.5 6545.0 +8.0 37,388 311,305 -1,034  
Jul21 210608 6521.5 6551.5 6521.0 6531.5 +8.5 2,004 115 +83  
Aug21 210608 6525.5 6525.5 6525.5 6525.5 +8.0        
Sep21 210608 6522.0 6522.0 6522.0 6522.0 +8.0 0 20 +14  
Dec21 210608 6499.0 6499.0 6499.0 6499.0 +8.0 0 28,501 +0  
Mar22 210608 6482.5 6482.5 6482.5 6482.5 +8.0        
Total Volume and Open Interest 39,392 349,445 -937  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210608 28727 28924 28559 28683 -65 104,849 101,663 -2,021  
Jul21 210608 28635 28805 28466 28582 -61 221 407 +51  
Total Volume and Open Interest 105,186 108,208 -1,954  
DAX(EUREX) Weekly Monthly
Jun21 210608 15711.0 15727.0 15633.0 15653.0 -36.0 41,704 77,157 -2,581  
Sep21 210608 15677.0 15688.0 15611.0 15630.0 -36.0 273 2,230 +145  
Dec21 210608 15601.0 15601.0 15601.0 15601.0 -36.0 0 147 +0  
Total Volume and Open Interest 41,977 79,534 -2,436  
Mini-DAX(EUREX)
Jun21 210608 15710.0 15727.0 15633.0 15653.0 -36.0 34,481 16,927 -2,027  
Sep21 210608 15688.0 15690.0 15613.0 15630.0 -36.0 99 366 +4  
Dec21 210608 15635.0 15635.0 15601.0 15601.0 -36.0 5 58 +2  
Total Volume and Open Interest 34,585 17,351 -2,021  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210608 4109 4116 4091 4099 unch 635,829 3,115,025 -3,161  
Sep21 210608 4090 4099 4076 4083 unch 18,270 155,159 -12,009  
Dec21 210608 4061 4062 4058 4062 unch 0 83,177 -3,000  
Total Volume and Open Interest 654,099 3,365,963 -18,170  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210608 11613 11700 11613 11651 +22 24,695 163,143 +134  
Sep21 210608 11613 11672 11613 11625 +22 121 5,186 +92  
Dec21 210608 11595 11595 11595 11595 +22 0 677 +0  
Total Volume and Open Interest 24,816 169,006 +226  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210608 7084.50 7120.00 7070.00 7100.00 +18.50 54,991 599,214 -916  
Sep21 210608 7006.50 7043.50 6995.50 7025.00 +18.00 117 10,949 +112  
Dec21 210608 6977.00 6998.00 6966.00 6993.50 +18.50 3 19 +0  
Total Volume and Open Interest 55,112 610,186 -804  
SPI 200(SFE) Weekly Monthly
Jun21 210608 7276.0 7319.0 7265.0 7304.0 +23.0 42,292 255,649 +903  
Sep21 210608 7190.0 7208.0 7173.0 7206.0 +24.0 6 398 -24  
Dec21 210608 7178.0 7178.0 7178.0 7178.0 +24.0 0 145 +0  
Total Volume and Open Interest 42,298 256,193 +879  
FTSE MIB(ISE)
Jun21 210608 25850.00 25925.00 25700.00 25806.00 +9.00 11,654 95,622 +104  
Sep21 210608 25665.00 25735.00 25540.00 25644.00 +12.00 3,550 5,101 +3,533  
Dec21 210608 25359.00 25359.00 25359.00 25359.00 +14.00 0 79 +0  
Total Volume and Open Interest 15,204 100,803 +3,637  
KOSPI 200(KFE)
Jun21 210608 433.50 435.20 432.30 432.95 -0.70 246,199 250,235 -1,741  
Sep21 210608 433.00 434.60 431.80 432.20 -0.95 13,034 36,824 +16,887  
Dec21 210608 433.10 433.25 431.70 431.75 -0.75 0 27,307 -200  
Total Volume and Open Interest 259,233 329,466 +14,946  
GSCI(CME) Weekly Monthly
Jun21 210608 535.00 535.70 529.90 535.20 +3.85 442 3,787 -441  
Jul21 210608 525.40 530.35 524.00 529.85 +4.15 441 504 +441  
Aug21 210608 529.20 529.20 529.20 529.20 +2.85        
Total Volume and Open Interest 883 4,291 +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

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!!!