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 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210609 1584.25 1586.75 1550.00 1562.50 -17.50 145,331 251,079 -17,705 Hover/Click
Aug21 210609 1542.75 1545.75 1510.75 1523.00 -16.50 27,535 45,523 +320 Hover/Click
Sep21 210609 1484.75 1487.50 1453.00 1468.50 -13.50 11,908 30,803 +581 Hover/Click
Nov21 210609 1460.75 1463.50 1428.50 1448.25 -8.75 103,874 312,826 +9,690 Hover/Click
Jan22 210609 1461.25 1464.50 1430.50 1449.75 -8.50 13,878 49,166 +119 Hover/Click
Mar22 210609 1433.50 1436.25 1405.75 1423.25 -7.75 13,480 70,551 +1,272 Hover/Click
May22 210609 1427.75 1428.00 1400.00 1416.50 -7.25 8,011 25,677 +919 Hover/Click
Jul22 210609 1426.25 1429.50 1401.00 1416.75 -7.00 6,719 17,684 +1,833 Hover/Click
Aug22 210609 1390.25 1396.75 1383.25 1396.75 -6.00 85 611 +17 Hover/Click
Sep22 210609 1343.25 1347.00 1332.25 1343.75 -5.00 78 956 +18 Hover/Click
Nov22 210609 1309.00 1309.00 1295.00 1305.25 -4.00 2,186 11,086 +247 Hover/Click
Jan23 210609 1306.00 1307.00 1299.25 1306.25 -3.50 36 206 +15 Hover/Click
Mar23 210609 1280.50 1282.00 1279.25 1279.25 -4.00 0 93 +0 Hover/Click
May23 210609 1277.50 1277.50 1277.50 1277.50 -3.25 0 2 +0 Hover/Click
Total Volume and Open Interest 333,141 816,683 -2,670  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210609 390.50 391.30 383.90 386.40 -3.40 61,246 115,944 -8,718 Hover/Click
Aug21 210609 392.50 393.10 385.90 388.40 -3.30 19,962 43,403 +2,667 Hover/Click
Sep21 210609 394.50 394.70 387.80 390.90 -2.60 12,697 34,094 +727 Hover/Click
Oct21 210609 392.30 393.50 386.90 390.70 -1.60 4,280 27,072 +155 Hover/Click
Dec21 210609 395.50 396.60 390.00 393.80 -1.30 36,899 110,088 +4,872 Hover/Click
Jan22 210609 394.50 395.40 389.40 393.30 -0.70 6,452 21,332 +1,491 Hover/Click
Mar22 210609 386.60 386.60 381.00 384.70 -0.10 4,379 24,183 +403 Hover/Click
May22 210609 381.90 382.50 377.40 381.00 +0.20 1,243 13,423 +34 Hover/Click
Jul22 210609 380.50 384.20 378.80 382.10 +0.30 610 6,391 +78 Hover/Click
Aug22 210609 375.80 381.20 374.30 378.00 +0.50 42 1,449 +4 Hover/Click
Total Volume and Open Interest 148,122 403,727 +1,781  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210609 72.48 72.49 70.43 71.59 -0.49 77,645 116,141 -14,090 Hover/Click
Aug21 210609 69.55 69.62 67.72 68.97 -0.33 28,291 66,349 +6,329 Hover/Click
Sep21 210609 68.55 68.69 66.76 67.98 -0.45 26,380 46,370 -711 Hover/Click
Oct21 210609 67.65 67.67 65.70 66.90 -0.53 15,631 43,643 +345 Hover/Click
Dec21 210609 66.83 66.89 64.91 66.02 -0.59 55,371 159,540 +3,645 Hover/Click
Jan22 210609 65.81 65.82 63.89 64.90 -0.66 9,427 30,160 +314 Hover/Click
Mar22 210609 64.41 64.48 62.56 63.50 -0.71 6,342 28,705 +947 Hover/Click
May22 210609 63.35 63.42 61.57 62.47 -0.77 1,908 19,420 +224 Hover/Click
Jul22 210609 61.81 62.11 60.98 61.84 -0.85 1,723 12,266 -4 Hover/Click
Aug22 210609 60.72 61.01 60.16 61.01 -0.91 72 985 +7 Hover/Click
Total Volume and Open Interest 223,553 536,432 -2,936  
Canola(WCE) Weekly Monthly
Jul21 210609 865.0 869.5 836.3 864.0 -1.8 2,029 19,959 -106 Hover/Click
Nov21 210609 773.8 774.2 745.0 763.2 -11.0 16,903 129,939 +2,049 Hover/Click
Jan22 210609 772.6 772.6 743.1 762.5 -10.1 5,367 38,764 +1,622 Hover/Click
Mar22 210609 749.5 758.9 740.0 758.9 -6.0 571 9,969 +170 Hover/Click
May22 210609 739.9 754.2 738.0 754.2 -4.6 42 1,969 +22 Hover/Click
Total Volume and Open Interest 24,935 201,753 +3,774  
Corn(CBOT) Weekly Monthly
Jul21 210609 682.50 695.50 669.50 690.75 +10.75 254,039 508,319 -31,046 Hover/Click
Sep21 210609 628.50 636.75 614.00 632.00 +4.00 143,058 357,629 +22,388 Hover/Click
Dec21 210609 609.00 615.00 593.00 609.75 +0.25 177,100 562,175 +8,059 Hover/Click
Mar22 210609 614.75 620.50 598.75 615.75 +1.00 27,818 122,897 +488 Hover/Click
May22 210609 617.50 623.50 602.75 619.25 +1.50 11,724 41,661 +2,673 Hover/Click
Jul22 210609 617.00 623.25 602.50 618.75 +1.00 13,931 65,363 +2,753 Hover/Click
Sep22 210609 543.00 545.25 537.00 544.75 +0.75 1,051 11,765 +157 Hover/Click
Dec22 210609 520.75 525.00 517.75 524.75 +2.50 3,419 50,287 +233 Hover/Click
Mar23 210609 527.00 532.00 525.00 531.75 +2.50 121 2,049 +42 Hover/Click
May23 210609 528.50 534.25 528.50 534.00 +2.25 16 97 +1 Hover/Click
Total Volume and Open Interest 632,450 1,726,096 +5,711  
Wheat(CBOT) Weekly Monthly
Jul21 210609 685.00 686.00 673.50 682.25 -2.75 103,023 157,204 -15,455 Hover/Click
Sep21 210609 691.75 692.50 679.50 689.00 -2.75 64,815 121,631 +11,393 Hover/Click
Dec21 210609 699.25 700.00 687.25 697.50 -1.75 30,379 73,628 +2,044 Hover/Click
Mar22 210609 707.00 707.25 694.75 704.75 -2.00 8,118 25,376 +136 Hover/Click
May22 210609 709.00 709.00 697.25 707.00 -2.25 4,767 5,609 +663 Hover/Click
Jul22 210609 704.00 704.00 691.00 700.25 -4.50 7,627 16,117 +1,660 Hover/Click
Total Volume and Open Interest 219,999 404,770 +744  
Wheat(KCBT) Weekly Monthly
Jul21 210609 633.25 637.00 621.00 635.75 +3.25 40,184 86,381 -8,748 Hover/Click
Sep21 210609 642.50 644.75 627.75 643.25 +2.75 28,495 59,356 +2,252 Hover/Click
Dec21 210609 649.75 654.00 638.25 652.50 +2.75 12,522 49,384 -1,453 Hover/Click
Mar22 210609 658.00 663.00 647.50 661.50 +2.25 1,778 10,251 +187 Hover/Click
May22 210609 654.50 668.00 653.75 667.75 +2.25 531 2,067 -133 Hover/Click
Jul22 210609 655.75 665.00 651.25 664.25 -1.75 1,161 3,043 +271 Hover/Click
Sep22 210609 660.50 669.50 655.25 668.75 -1.00 173 313 +68 Hover/Click
Total Volume and Open Interest 84,939 211,393 -7,517  
Wheat(MGE) Weekly Monthly
Jul21 210609 772.00 772.00 737.00 764.25 -7.00 9,888 26,714 -1,693 Hover/Click
Sep21 210609 776.00 776.50 742.75 769.75 -6.25 10,066 29,859 +2,386 Hover/Click
Dec21 210609 772.00 774.50 743.75 771.50 -3.75 3,057 16,104 +775 Hover/Click
Mar22 210609 759.75 773.50 750.75 771.75 -2.25 854 4,921 +151 Hover/Click
May22 210609 748.75 771.00 745.75 770.75 -1.00 261 1,676 -43 Hover/Click
Jul22 210609 750.75 764.25 750.00 764.25 +0.50 57 450 -8 Hover/Click
Total Volume and Open Interest 24,316 80,346 +1,632  
Oats(CBOT) Weekly Monthly
Jul21 210609 408.00 408.00 393.75 396.00 -12.00 872 2,375 +29 Hover/Click
Sep21 210609 395.75 396.00 385.25 388.75 -6.25 74 466 +5 Hover/Click
Dec21 210609 395.75 395.75 385.00 388.75 -6.75 304 1,572 +73 Hover/Click
Mar22 210609 389.00 392.25 389.00 392.25 -7.00 6 88 -3 Hover/Click
Total Volume and Open Interest 1,256 4,503 +104  
Rough Rice(CBOT) Weekly Monthly
Jul21 210609 13.14 13.22 13.04 13.09 -0.06 761 4,915 -624 Hover/Click
Sep21 210609 13.42 13.48 13.35 13.37 -0.06 203 2,749 +107 Hover/Click
Nov21 210609 13.53 13.53 13.53 13.53 -0.05 1 94 -1 Hover/Click
Jan22 210609 13.75 13.76 13.73 13.73 -0.05 1 5 +1 Hover/Click
Total Volume and Open Interest 966 7,763 -517  
Live Cattle(CME) Weekly Monthly
Jun21 210609 117.000 117.500 116.430 117.400 +0.670 4,973 13,580 -2,661 Hover/Click
Aug21 210609 118.000 118.580 117.350 118.285 +0.455 16,080 140,681 -208 Hover/Click
Oct21 210609 124.080 124.330 123.330 123.980 +0.050 7,847 65,669 +280 Hover/Click
Dec21 210609 129.535 129.535 128.300 129.185 -0.300 6,904 46,881 +1,028 Hover/Click
Feb22 210609 133.400 133.400 131.985 132.950 -0.450 3,842 21,085 +184 Hover/Click
Apr22 210609 136.000 136.000 134.550 135.535 -0.415 1,441 8,547 +195 Hover/Click
Total Volume and Open Interest 41,426 300,355 -1,100  
Feeder Cattle(CME) Weekly Monthly
Aug21 210609 149.800 150.900 147.500 148.285 -0.965 3,636 24,375 -57 Hover/Click
Sep21 210609 152.535 153.350 150.185 150.750 -1.200 1,521 6,200 -43 Hover/Click
Oct21 210609 154.900 155.300 152.435 152.935 -1.315 1,288 5,264 +6 Hover/Click
Nov21 210609 156.500 157.000 154.130 154.600 -1.480 860 3,488 +108 Hover/Click
Jan22 210609 156.350 156.685 154.450 154.700 -1.150 282 1,976 +18 Hover/Click
Mar22 210609 156.500 156.630 154.850 155.450 -0.535 91 355 +24 Hover/Click
Apr22 210609 157.285 157.735 156.400 156.900 unch 48 108 +13 Hover/Click
Total Volume and Open Interest 7,759 41,826 +84  
Lean Hogs(CME) Weekly Monthly
Jun21 210609 121.030 121.980 120.650 121.950 +1.250 8,018 15,519 -1,983 Hover/Click
Jul21 210609 122.300 122.730 120.180 121.500 -0.300 30,535 67,213 -4,296 Hover/Click
Aug21 210609 119.080 119.380 117.380 118.750 +0.070 24,912 78,045 +3,331 Hover/Click
Oct21 210609 97.050 97.350 95.950 97.150 +0.500 9,905 56,825 +1,151 Hover/Click
Dec21 210609 88.800 88.980 87.950 88.930 +0.250 7,500 47,210 +1,003 Hover/Click
Feb22 210609 90.250 90.530 89.600 90.480 +0.230 2,910 18,282 +1,242 Hover/Click
Apr22 210609 91.150 91.550 90.450 91.450 +0.300 1,408 9,539 +585 Hover/Click
May22 210609 93.880 94.000 93.600 94.000 +0.470 4 334 +1  
Total Volume and Open Interest 85,736 299,400 +1,236  
Class III Milk(CME) Weekly Monthly
Jun21 210609 17.07 17.19 17.05 17.07 +0.05 148 4,651 -6 Hover/Click
Jul21 210609 17.46 17.56 17.43 17.53 +0.07 285 3,729 +73 Hover/Click
Aug21 210609 18.30 18.50 18.29 18.38 +0.07 97 3,028 +37 Hover/Click
Sep21 210609 18.79 18.86 18.65 18.85 +0.05 50 3,072 +33 Hover/Click
Oct21 210609 18.90 18.97 18.90 18.93 +0.03 5 2,163 +3 Hover/Click
Nov21 210609 18.76 18.78 18.76 18.76 +0.04 4 2,079 +4 Hover/Click
Dec21 210609 18.36 18.37 18.36 18.36 +0.03 10 1,733 +6 Hover/Click
Jan22 210609 17.96 18.00 17.92 17.98 +0.02 5 789 +3 Hover/Click
Feb22 210609 17.97 17.97 17.96 17.97 +0.06 2 587 +0 Hover/Click
Mar22 210609 17.90 17.95 17.90 17.90 unch 2 568 +0 Hover/Click
Apr22 210609 17.80 17.81 17.80 17.80 unch 2 346 +0 Hover/Click
May22 210609 17.76 17.76 17.76 17.76 unch 2 374 +0 Hover/Click
Jun22 210609 17.70 17.73 17.70 17.70 unch 2 337 +1 Hover/Click
Total Volume and Open Interest 631 23,813 +165  
Cocoa(ICE) Weekly Monthly
Jul21 210609 2377 2388 2341 2348 -27 23,591 36,156 -7,153 Hover/Click
Sep21 210609 2422 2434 2386 2392 -26 28,676 82,348 +7,786 Hover/Click
Dec21 210609 2477 2483 2436 2442 -26 10,070 47,788 +1,000 Hover/Click
Mar22 210609 2478 2491 2451 2457 -18 3,944 24,885 +696 Hover/Click
May22 210609 2480 2486 2453 2458 -16 1,074 6,126 -34 Hover/Click
Jul22 210609 2480 2482 2450 2457 -14 891 2,785 +82 Hover/Click
Sep22 210609 2476 2477 2448 2455 -10 474 5,489 +377 Hover/Click
Total Volume and Open Interest 68,978 211,451 +2,810  
Coffee "C"(ICE) Weekly Monthly
Jul21 210609 157.70 159.60 155.85 157.20 -0.50 31,178 75,652 -7,978 Hover/Click
Sep21 210609 159.25 161.70 158.00 159.30 -0.55 27,921 95,457 +9,435 Hover/Click
Dec21 210609 162.30 164.60 160.90 162.20 -0.60 13,795 54,788 +1,276 Hover/Click
Mar22 210609 165.30 167.20 163.55 164.75 -0.65 6,229 32,415 -1,377 Hover/Click
May22 210609 167.05 168.30 164.80 166.05 -0.65 1,090 9,620 +34 Hover/Click
Jul22 210609 167.95 169.15 166.55 166.95 -0.60 488 5,481 +75 Hover/Click
Total Volume and Open Interest 81,159 293,321 +1,510  
Orange Juice(ICE) Weekly Monthly
Jul21 210609 126.80 129.30 126.20 128.65 +1.35 1,275 7,117 -154 Hover/Click
Sep21 210609 129.50 131.80 129.35 131.40 +1.40 370 4,188 +48 Hover/Click
Nov21 210609 133.75 134.05 133.60 133.90 +1.55 75 975 +1 Hover/Click
Jan22 210609 136.40 136.40 136.40 136.40 +1.50 10 186 -4 Hover/Click
Mar22 210609 138.10 138.10 138.10 138.10 +0.95 0 4 +0 Hover/Click
May22 210609 139.35 139.35 139.35 139.35 +0.70 0 2 +0 Hover/Click
Total Volume and Open Interest 1,730 12,472 -109  
Sugar #11(ICE) Weekly Monthly
Jul21 210609 17.71 17.90 17.56 17.73 +0.02 62,694 324,872 -18,947 Hover/Click
Oct21 210609 17.77 17.91 17.59 17.75 unch 45,683 289,082 +13,508 Hover/Click
Mar22 210609 17.93 18.04 17.77 17.92 -0.01 20,198 147,402 +3,030 Hover/Click
May22 210609 17.01 17.12 16.88 17.02 -0.01 5,465 77,567 +781 Hover/Click
Jul22 210609 16.33 16.41 16.19 16.32 -0.02 3,052 76,848 -504 Hover/Click
Oct22 210609 15.86 15.98 15.80 15.91 -0.02 1,714 54,028 +171 Hover/Click
Mar23 210609 15.91 16.06 15.91 16.00 -0.04 253 22,699 +27 Hover/Click
May23 210609 15.26 15.33 15.25 15.28 -0.05 53 9,678 +1 Hover/Click
Total Volume and Open Interest 139,191 1,025,563 -1,916  
London Cocoa(LCE) Weekly Monthly
Jul21 210609 1595 1601 1589 1592 -3 4,479 32,650 -361 Hover/Click
Sep21 210609 1611 1620 1606 1609 -4 9,054 56,031 +1,023 Hover/Click
Dec21 210609 1666 1671 1657 1659 -7 4,693 54,971 -113 Hover/Click
Mar22 210609 1669 1676 1663 1666 -3 3,535 39,683 +466 Hover/Click
May22 210609 1675 1675 1665 1666 -3 560 17,889 +58 Hover/Click
Jul22 210609 1674 1674 1664 1667 -3 563 8,377 +312 Hover/Click
Sep22 210609 1673 1673 1661 1666 -2 475 6,008 +229 Hover/Click
Total Volume and Open Interest 23,894 220,273 +1,997  
London Sugar(LCE) Weekly Monthly
Aug21 210609 464.00 467.90 461.40 463.30 -2.20 3,287 43,066 -494 Hover/Click
Oct21 210609 467.40 471.80 465.40 468.30 -0.40 1,219 15,649 +151 Hover/Click
Dec21 210609 470.10 474.80 469.40 471.00 -1.50 309 8,229 +89 Hover/Click
Mar22 210609 473.60 477.60 472.00 473.80 -1.20 246 6,999 +6 Hover/Click
May22 210609 464.30 469.20 464.30 465.40 -0.50 99 4,637 +48 Hover/Click
Total Volume and Open Interest 5,319 82,429 -104  
Cotton(ICE) Weekly Monthly
Jul21 210609 85.86 86.77 85.22 86.62 +1.48 15,772 58,534 -5,995 Hover/Click
Oct21 210609 87.72 88.53 87.46 88.18 +1.65 79 167 +19 Hover/Click
Dec21 210609 86.00 87.50 86.00 87.34 +1.35 17,743 122,806 +2,630 Hover/Click
Mar22 210609 86.00 87.34 86.00 87.22 +1.26 2,474 23,600 +976 Hover/Click
May22 210609 85.80 87.03 85.80 86.92 +1.12 680 4,845 +190 Hover/Click
Jul22 210609 85.21 86.21 85.21 86.15 +0.94 925 8,031 -101 Hover/Click
Total Volume and Open Interest 38,093 229,470 -2,171  
Lumber(CME) Weekly Monthly
Jul21 210609 1160.1 1199.0 1142.1 1164.2 -2.8 269 1,199 -30  
Sep21 210609 1017.7 1060.2 1002.0 1020.0 -5.0 143 598 +14  
Nov21 210609 880.0 916.7 876.2 881.3 -15.0 40 418 +17  
Jan22 210609 845.0 854.0 844.8 844.8 +1.7 3 64 +1  
Mar22 210609 825.1 825.1 825.1 825.1 +0.1 0 9 +0  
May22 210609 781.1 781.1 781.1 781.1 +0.1 0 3 +0  
Jul22 210609 781.1 781.1 781.1 781.1 +0.1        
Total Volume and Open Interest 455 2,291 +2  
Crude Oil(NYM) Weekly Monthly
Jul21 210609 70.01 70.62 69.46 69.96 -0.09 365,621 404,390 -36,131 Hover/Click
Aug21 210609 69.81 70.43 69.29 69.79 -0.08 156,702 308,680 +2,474 Hover/Click
Sep21 210609 69.34 69.94 68.84 69.33 -0.07 85,660 321,247 +10,699 Hover/Click
Oct21 210609 68.66 69.27 68.21 68.68 -0.07 30,963 169,374 +1,350 Hover/Click
Nov21 210609 68.05 68.61 67.60 68.05 -0.06 18,709 116,027 +2,855 Hover/Click
Dec21 210609 67.44 67.97 66.97 67.44 -0.04 46,434 313,322 -1,937 Hover/Click
Jan22 210609 66.82 67.36 66.39 66.86 -0.02 9,784 57,267 -368 Hover/Click
Feb22 210609 66.26 66.77 65.84 66.31 unch 3,518 47,021 -318 Hover/Click
Mar22 210609 65.84 66.23 65.31 65.80 +0.01 7,785 64,574 +519 Hover/Click
Apr22 210609 65.60 65.73 64.84 65.32 +0.02 1,994 42,805 +349 Hover/Click
May22 210609 64.72 65.20 64.38 64.87 +0.04 1,197 34,246 +49 Hover/Click
Jun22 210609 64.29 64.81 63.95 64.45 +0.05 13,498 143,532 -622 Hover/Click
Jul22 210609 64.27 64.27 63.88 64.01 +0.06 381 23,543 +267 Hover/Click
Aug22 210609 63.60 63.76 63.57 63.57 +0.06 516 21,865 +295 Hover/Click
Sep22 210609 63.33 63.37 62.87 63.16 +0.07 464 33,084 -42 Hover/Click
Oct22 210609 62.94 62.94 62.78 62.78 +0.08 146 15,404 +52 Hover/Click
Total Volume and Open Interest 769,124 2,522,272 -16,674  
e-miNY Crude Oil(NYM)
Jul21 210609 70.025 70.675 69.450 69.950 -0.100 11,828 2,706 -146  
Aug21 210609 69.800 70.450 69.300 69.800 -0.075 1,279 533 +44  
Sep21 210609 69.700 69.925 68.875 69.325 -0.075 331 383 +252  
Oct21 210609 68.950 69.175 68.225 68.675 -0.075 13 87 -1  
Nov21 210609 68.175 68.175 68.050 68.050 -0.050 1 28 +0  
Dec21 210609 67.425 67.975 67.000 67.450 -0.025 75 294 -9  
Jan22 210609 66.800 67.100 66.700 66.850 -0.025 3 51 +3  
Feb22 210609 66.300 66.300 66.300 66.300 unch 5 14 +0  
Mar22 210609 65.800 65.800 65.800 65.800 unch 0 19 +0  
Apr22 210609 65.550 65.550 65.325 65.325 +0.025 0 12 +0  
Total Volume and Open Interest 13,551 4,323 +145  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210609 213.44 215.02 211.86 212.95 -0.55 46,739 129,257 -6,432 Hover/Click
Aug21 210609 213.78 215.27 212.15 213.25 -0.53 23,938 55,379 +5,711 Hover/Click
Sep21 210609 214.08 215.56 212.44 213.56 -0.52 13,686 53,058 +2,525 Hover/Click
Oct21 210609 214.11 215.70 212.69 213.76 -0.51 5,913 28,227 +1,389 Hover/Click
Nov21 210609 214.48 215.47 212.84 213.79 -0.49 3,553 24,061 +1,079 Hover/Click
Dec21 210609 213.79 215.44 212.55 213.65 -0.49 6,432 69,830 +6 Hover/Click
Jan22 210609 213.65 214.90 212.44 213.43 -0.51 2,798 17,903 -588 Hover/Click
Feb22 210609 213.95 214.64 211.86 212.87 -0.54 1,775 6,314 +262 Hover/Click
Mar22 210609 212.75 213.63 210.83 211.89 -0.56 2,370 9,242 +537 Hover/Click
Apr22 210609 211.35 211.70 209.56 210.44 -0.56 411 3,310 -14 Hover/Click
May22 210609 210.31 211.03 208.57 209.45 -0.54 242 2,225 +72 Hover/Click
Jun22 210609 209.45 210.18 207.57 208.64 -0.49 1,213 17,156 -229 Hover/Click
Jul22 210609 208.45 208.48 208.45 208.48 -0.46 455 1,967 +357 Hover/Click
Aug22 210609 208.40 208.40 208.40 208.40 -0.43 33 1,177 +2 Hover/Click
Total Volume and Open Interest 109,846 443,420 +4,704  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210609 221.86 223.65 218.78 220.25 -1.65 58,757 143,626 -7,728 Hover/Click
Aug21 210609 221.30 223.19 218.66 220.10 -1.48 48,401 91,908 +4,809 Hover/Click
Sep21 210609 219.82 221.28 217.16 218.49 -1.32 28,138 65,638 +3,896 Hover/Click
Oct21 210609 208.03 209.20 205.40 206.68 -1.20 12,277 32,748 -258 Hover/Click
Nov21 210609 204.63 205.59 202.28 203.30 -1.12 5,540 22,826 +1,059 Hover/Click
Dec21 210609 201.79 202.71 199.42 200.53 -1.07 8,502 43,847 +813 Hover/Click
Jan22 210609 201.62 201.62 198.56 199.52 -1.06 1,688 7,112 -68 Hover/Click
Feb22 210609 201.31 201.31 198.90 199.70 -1.07 1,265 5,725 +402 Hover/Click
Mar22 210609 202.39 202.42 199.66 200.68 -1.14 506 6,372 +81 Hover/Click
Apr22 210609 216.07 216.07 213.70 214.18 -1.27 102 2,736 +50 Hover/Click
Total Volume and Open Interest 166,317 430,868 +3,619  
e-miNY RBOB Gasoline(NYM)
Jul21 210609 220.25 220.25 220.25 220.25 -1.65 0 2 +0  
Aug21 210609 220.10 220.10 220.10 220.10 -1.48        
Sep21 210609 218.49 218.49 218.49 218.49 -1.32        
Oct21 210609 206.68 206.68 206.68 206.68 -1.20        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210609 3.128 3.168 3.106 3.129 +0.001 138,844 270,974 -23,112 Hover/Click
Aug21 210609 3.139 3.180 3.120 3.144 +0.004 50,426 115,023 +9,237 Hover/Click
Sep21 210609 3.133 3.172 3.113 3.137 +0.005 53,657 152,775 +4,451 Hover/Click
Oct21 210609 3.150 3.190 3.135 3.157 +0.004 28,658 140,451 +273 Hover/Click
Nov21 210609 3.213 3.251 3.200 3.223 +0.007 17,774 77,716 +772 Hover/Click
Dec21 210609 3.334 3.369 3.319 3.339 +0.007 9,440 53,928 +449 Hover/Click
Jan22 210609 3.413 3.450 3.403 3.419 +0.005 24,278 79,198 -1,358 Hover/Click
Feb22 210609 3.350 3.383 3.342 3.356 +0.004 7,752 32,475 +309 Hover/Click
Mar22 210609 3.172 3.202 3.164 3.180 +0.003 29,476 57,268 +3,559 Hover/Click
Apr22 210609 2.765 2.782 2.756 2.768 -0.005 16,401 65,576 +1,649 Hover/Click
May22 210609 2.708 2.723 2.697 2.707 -0.009 4,776 40,517 +431 Hover/Click
Jun22 210609 2.734 2.748 2.724 2.732 -0.012 1,833 20,695 -251 Hover/Click
Jul22 210609 2.771 2.808 2.758 2.766 -0.013 1,527 12,896 +423 Hover/Click
Aug22 210609 2.787 2.787 2.762 2.772 -0.012 644 12,086 +74 Hover/Click
Sep22 210609 2.764 2.778 2.746 2.758 -0.011 649 12,624 +231 Hover/Click
Oct22 210609 2.785 2.801 2.775 2.786 -0.009 3,158 32,649 -19 Hover/Click
Total Volume and Open Interest 391,829 1,245,257 -2,088  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210609 72.17 72.87 71.82 72.22 unch 224,334 498,201 -20,112 Hover/Click
Sep21 210609 71.74 72.41 71.36 71.75 -0.06 164,335 370,497 +13,698 Hover/Click
Oct21 210609 71.16 71.84 70.78 71.17 -0.08 63,537 182,119 +4,716 Hover/Click
Nov21 210609 70.61 71.27 70.25 70.62 -0.09 27,306 123,562 -103 Hover/Click
Dec21 210609 70.10 70.73 69.70 70.10 -0.08 72,215 271,531 -1,702 Hover/Click
Jan22 210609 69.63 70.24 69.26 69.63 -0.08 14,875 76,400 +921 Hover/Click
Feb22 210609 69.30 69.78 68.77 69.19 -0.07 5,239 57,163 +461 Hover/Click
Mar22 210609 68.86 69.35 68.36 68.78 -0.07 11,390 83,392 +952 Hover/Click
Apr22 210609 68.51 68.94 68.03 68.40 -0.06 3,685 33,124 +349 Hover/Click
May22 210609 68.38 68.40 67.84 68.05 -0.06 1,739 34,890 +257 Hover/Click
Jun22 210609 67.70 68.21 67.30 67.70 -0.06 14,349 133,013 +425 Hover/Click
Jul22 210609 67.39 67.39 67.39 67.39 -0.05 1,171 34,450 +185 Hover/Click
Aug22 210609 67.08 67.08 67.08 67.08 -0.05 607 28,081 +296 Hover/Click
Sep22 210609 66.74 66.74 66.74 66.74 -0.05 1,427 33,325 +456 Hover/Click
Total Volume and Open Interest 627,693 2,422,736 +3,046  
Gas Oil(ICE) Weekly Monthly
Jun21 210609 584.25 590.50 581.25 584.75 +4.25 57,142 60,937 -34,038 Hover/Click
Jul21 210609 585.25 592.50 583.25 586.75 +4.25 97,459 223,003 -7,851 Hover/Click
Aug21 210609 587.50 594.00 585.00 588.25 +4.00 33,650 95,497 +8,544 Hover/Click
Sep21 210609 588.75 594.75 586.00 589.50 +4.00 24,396 95,443 +1,193 Hover/Click
Oct21 210609 590.00 595.50 586.75 590.25 +3.75 10,271 114,248 +1,318 Hover/Click
Nov21 210609 588.25 593.25 585.00 588.50 +3.75 2,945 59,251 +608 Hover/Click
Dec21 210609 585.25 590.25 582.00 585.25 +3.50 19,861 167,166 -517 Hover/Click
Jan22 210609 586.75 589.00 580.75 584.25 +3.50 2,018 36,127 -12 Hover/Click
Feb22 210609 586.75 588.00 579.75 583.25 +3.25 1,109 13,302 -40 Hover/Click
Mar22 210609 585.00 586.25 578.50 581.50 +3.00 925 20,233 +92 Hover/Click
Total Volume and Open Interest 258,601 1,033,243 -29,238  
Ethanol(CBOT)
Jul21 210609 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210609 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210609 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210609 2.367 2.367 2.367 2.367 unch        
Nov21 210609 2.367 2.367 2.367 2.367 unch        
Dec21 210609 2.367 2.367 2.367 2.367 unch        
Jan22 210609 2.297 2.297 2.297 2.297 unch        
Feb22 210609 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210609 69.99 70.61 69.47 69.96 -0.09 14,056 31,637 -20 Hover/Click
Aug21 210609 70.03 70.41 69.30 69.79 -0.08 29,269 57,007 +3,135 Hover/Click
Sep21 210609 69.57 69.85 68.92 69.33 -0.07 35,922 51,567 +1,895 Hover/Click
Oct21 210609 68.91 69.21 68.29 68.68 -0.07 24,681 27,967 +69 Hover/Click
Nov21 210609 68.48 68.55 67.72 68.05 -0.06 7,449 16,948 +179 Hover/Click
Dec21 210609 67.44 67.86 67.20 67.44 -0.04 8,486 112,198 -414 Hover/Click
Jan22 210609 67.23 67.24 66.57 66.86 -0.02 1,700 13,438 -5 Hover/Click
Feb22 210609 66.52 66.70 66.06 66.31 unch 256 8,036 -72 Hover/Click
Mar22 210609 65.91 66.09 65.77 65.80 +0.01 792 15,594 -49 Hover/Click
Apr22 210609 65.49 65.49 65.32 65.32 +0.02 114 4,672 -27 Hover/Click
May22 210609 64.87 64.87 64.87 64.87 +0.04 129 4,418 -13 Hover/Click
Jun22 210609 64.43 64.45 64.43 64.45 +0.05 3,417 38,679 -773 Hover/Click
Jul22 210609 64.01 64.01 64.01 64.01 +0.06 11 2,256 +9 Hover/Click
Aug22 210609 63.57 63.57 63.57 63.57 +0.06 81 3,107 -32 Hover/Click
Sep22 210609 63.16 63.16 63.16 63.16 +0.07 195 6,893 +16 Hover/Click
Oct22 210609 62.78 62.78 62.78 62.78 +0.08 6 3,856 +6 Hover/Click
Total Volume and Open Interest 130,218 536,248 +4,640  
US Dollar Index(ICE) Weekly Monthly
Jun21 210609 90.135 90.170 89.830 90.120 +0.045 31,855 34,739 -9,165 Hover/Click
Sep21 210609 90.095 90.135 89.795 90.092 +0.063 17,380 13,198 +8,923 Hover/Click
Dec21 210609 90.100 90.130 89.800 90.092 +0.052 178 557 +61 Hover/Click
Total Volume and Open Interest 49,413 48,499 -181  
Australian Dollar(CME) Weekly Monthly
Jun21 210609 77.38 77.63 77.24 77.37 -0.04 75,772 126,571 -5,694 Hover/Click
Sep21 210609 77.42 77.65 77.27 77.40 -0.05 8,775 12,592 +4,678 Hover/Click
Dec21 210609 77.43 77.66 77.30 77.42 -0.04 72 214 +23 Hover/Click
Total Volume and Open Interest 84,639 139,583 -994  
British Pound(CME) Weekly Monthly
Jun21 210609 141.50 141.89 141.10 141.16 -0.47 76,624 157,365 -877 Hover/Click
Sep21 210609 141.51 141.91 141.11 141.17 -0.47 14,082 16,719 +7,656 Hover/Click
Dec21 210609 141.67 141.89 141.13 141.18 -0.47 6 2,061 -2 Hover/Click
Total Volume and Open Interest 90,793 176,919 +6,807  
Canadian Dollar(CME) Weekly Monthly
Jun21 210609 82.56 82.93 82.52 82.61 unch 49,942 190,453 -4,208 Hover/Click
Sep21 210609 82.57 82.93 82.53 82.61 unch 9,516 19,676 +4,987 Hover/Click
Dec21 210609 82.70 82.88 82.53 82.60 unch 570 4,583 +561 Hover/Click
Mar22 210609 82.67 82.85 82.58 82.60 unch 23 321 +15 Hover/Click
Total Volume and Open Interest 60,084 215,700 +1,357  
Japanese Yen(CME) Weekly Monthly
Jun21 210609 91.34 91.56 91.20 91.27 -0.06 99,606 135,567 -14,708 Hover/Click
Sep21 210609 91.41 91.62 91.26 91.34 -0.07 20,276 26,521 +14,176 Hover/Click
Dec21 210609 91.41 91.69 91.34 91.41 -0.07 11 206 +7 Hover/Click
Total Volume and Open Interest 119,923 163,328 -529  
Swiss Franc(CME) Weekly Monthly
Jun21 210609 111.50 112.05 111.47 111.64 +0.06 17,239 43,864 -1,383 Hover/Click
Sep21 210609 111.78 112.31 111.73 111.90 +0.06 5,486 4,765 +3,470 Hover/Click
Dec21 210609 112.10 112.55 112.03 112.16 +0.06 22 59 +7 Hover/Click
Total Volume and Open Interest 22,747 48,733 +2,094  
EuroFX(CME) Weekly Monthly
Jun21 210609 121.74 122.20 121.72 121.81 unch 151,318 658,650 -17,522 Hover/Click
Sep21 210609 121.97 122.42 121.95 122.03 unch 44,154 67,194 +25,012 Hover/Click
Dec21 210609 122.23 122.62 122.19 122.24 -0.01 137 2,410 -10 Hover/Click
Total Volume and Open Interest 195,900 740,925 +7,543  
Mexican Peso(CME) Weekly Monthly
Jun21 210609 507.25 510.00 505.13 506.75 unch 71,106 123,887 -15,913 Hover/Click
Sep21 210609 502.25 504.88 500.13 501.63 -0.13 26,161 28,897 +13,260 Hover/Click
Total Volume and Open Interest 97,281 152,828 -2,645  
Brazilian Real(CME) Weekly Monthly
Jul21 210609 198.20 198.80 196.25 197.15 -1.05 5,920 35,539 +1,285  
Aug21 210609 197.40 198.15 195.70 196.55 -1.00 61 406 +42  
Sep21 210609 196.70 197.50 195.15 195.85 -1.10 390 5,450 +177 Hover/Click
Oct21 210609 195.10 195.10 195.10 195.10 -1.00        
Total Volume and Open Interest 6,371 41,395 +1,504  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210609 159~150 160~240 159~140 160~120 +0~250 368 15,493 -83 Hover/Click
Sep21 210609 157~280 159~060 157~260 158~250 +0~250 212,700 1,188,051 +421 Hover/Click
Dec21 210609 157~140 157~140 157~140 157~140 +0~250 1 5 +1 Hover/Click
Total Volume and Open Interest 213,069 1,203,549 +339  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210609 133~095 133~250 133~095 133~205 +0~090 4,593 42,617 -1,846 Hover/Click
Sep21 210609 132~125 132~290 132~115 132~245 +0~100 844,437 4,359,013 +2,278 Hover/Click
Dec21 210609 131~190 132~005 131~135 131~310 +0~100 1 88 +0 Hover/Click
Total Volume and Open Interest 849,031 4,401,718 +432  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210609 124~166 124~236 124~164 124~212 +0~036 29,984 68,605 -7,034 Hover/Click
Sep21 210609 123~316 124~076 123~314 124~044 +0~036 505,109 3,430,756 -12,432 Hover/Click
Dec21 210609 123~264 123~264 123~264 123~264 +0~036       Hover/Click
Total Volume and Open Interest 535,093 3,499,361 -19,466  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210609 110~136 110~141 110~134 110~136 +0~001 8,001 24,026 -5,014 Hover/Click
Sep21 210609 110~107 110~115 110~106 110~110 unch 170,599 2,123,003 -25,659 Hover/Click
Dec21 210609 110~100 110~100 110~100 110~100 -0~010       Hover/Click
Total Volume and Open Interest 178,600 2,147,029 -30,673  
Eurodollars(CME) Weekly Monthly
Jun21 210609 99.878 99.880 99.875 99.878 -0.002 75,692 1,391,807 -6,381  
Sep21 210609 99.880 99.885 99.880 99.885 unch 58,540 895,045 +1,037  
Dec21 210609 99.830 99.835 99.825 99.830 unch 36,219 953,158 +2,190  
Mar22 210609 99.840 99.850 99.840 99.845 unch 32,334 889,775 -1,588  
Jun22 210609 99.810 99.815 99.800 99.810 unch 60,374 910,886 +7,726  
Sep22 210609 99.745 99.760 99.745 99.750 unch 66,815 829,041 -3,852  
Dec22 210609 99.640 99.665 99.640 99.655 +0.010 71,938 867,653 +9,006  
Mar23 210609 99.575 99.615 99.575 99.595 +0.015 49,045 1,230,539 +1,758  
Jun23 210609 99.450 99.495 99.445 99.475 +0.020 84,534 1,064,818 +11,407  
Sep23 210609 99.225 99.280 99.225 99.260 +0.030 62,510 814,299 +622  
Dec23 210609 99.085 99.150 99.085 99.125 +0.035 102,352 905,095 +11,804  
Mar24 210609 98.945 99.020 98.940 98.990 +0.040 52,414 388,818 -2,837  
Jun24 210609 98.795 98.875 98.795 98.850 +0.050 39,316 418,205 +6,461  
Sep24 210609 98.650 98.740 98.650 98.710 +0.050 42,200 469,060 +1,976  
Dec24 210609 98.520 98.615 98.520 98.585 +0.050 40,512 435,581 +5,034  
Mar25 210609 98.425 98.520 98.425 98.485 +0.050 28,720 214,951 +1,853  
Jun25 210609 98.330 98.415 98.320 98.380 +0.050 24,466 140,339 +1,549  
Sep25 210609 98.225 98.320 98.225 98.285 +0.050 23,187 194,937 +5,513  
Total Volume and Open Interest 1,045,487 13,634,620 +51,101  
Ultra T-Bond(CBOT)
Jun21 210609 189~18 191~17 189~04 190~28 +1~15 2,810 18,956 -3,348  
Sep21 210609 187~15 189~29 187~14 189~06 +1~15 96,095 1,173,360 +3,004  
Dec21 210609 188~06 188~06 188~06 188~06 +1~15        
Total Volume and Open Interest 98,905 1,192,316 -344  
Ultra 10-Yr T-Note(CBOT)
Jun21 210609 147~155 148~105 147~145 148~025 +0~165 6,621 49,322 -3,102  
Sep21 210609 145~275 146~230 145~255 146~150 +0~170 177,960 1,618,044 +8,434  
Dec21 210609 146~150 146~150 146~150 146~150 +0~170        
Total Volume and Open Interest 184,581 1,667,366 +5,332  
30 Day Federal Funds(CBOT)
Jun21 210609 99.935 99.938 99.935 99.938 +0.003 8,948 118,817 -95  
Jul21 210609 99.925 99.930 99.925 99.930 +0.005 11,976 175,479 +1,091  
Aug21 210609 99.915 99.920 99.915 99.920 unch 5,397 80,478 -721  
Sep21 210609 99.920 99.920 99.920 99.920 unch 1,749 55,975 +460  
Oct21 210609 99.920 99.925 99.920 99.920 unch 902 63,903 +316  
Nov21 210609 99.920 99.925 99.920 99.920 unch 938 81,533 -52  
Total Volume and Open Interest 39,435 1,049,524 +1,216  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210609 151.47 151.59 151.44 151.56 +0.09 2,501 3,092 +2,090 Hover/Click
Dec21 210609 151.56 151.56 151.56 151.56 +0.09       Hover/Click
Mar22 210609 151.56 151.56 151.56 151.56 +0.09       Hover/Click
Total Volume and Open Interest 5,754 14,379 +351  
Euro-Buxl(EUREX)
Sep21 210609 201.56 203.52 201.44 202.62 +1.06 104,051 348,909 +20,815  
Dec21 210609 201.20 201.20 201.20 201.20 +0.96 0 6 +0  
Mar22 210609 199.82 199.82 199.82 199.82          
Euro-Bund(EUREX) Weekly Monthly
Sep21 210609 172.11 172.85 172.08 172.56 +0.46 564,731 1,557,928 -16,082 Hover/Click
Dec21 210609 169.85 169.85 169.85 169.85 +0.52 0 9 +0 Hover/Click
Mar22 210609 171.71 171.71 171.71 171.71         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210609 134.19 134.43 134.19 134.34 +0.14 393,806 1,259,033 -27,156 Hover/Click
Dec21 210609 135.16 135.16 135.16 135.16 -0.07       Hover/Click
Mar22 210609 136.94 136.94 136.94 136.94         Hover/Click
Euro-Schatz(EUREX)
Sep21 210609 112.17 112.19 112.16 112.18 +0.02 233,052 1,481,389 +25,556  
Dec21 210609 112.39 112.39 112.39 112.39 +0.37        
Mar22 210609 113.54 113.54 113.54 113.54          
3-Mth Euribor(EUREX)
Jun21 210609 100.540 100.540 100.540 100.540 unch 0 713 +0  
Sep21 210609 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210609 100.530 100.530 100.530 100.530 +0.005 0 791 +0  
Total Volume and Open Interest 22 4,435 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210609 128~23 129~05 128~20 128~31 +0~14 417 9,956 -1,545 Hover/Click
Sep21 210609 127~16 128~06 127~15 127~30 +0~14 143,141 692,631 -3,861 Hover/Click
Total Volume and Open Interest 143,558 702,587 -5,416  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210609 99.93 99.93 99.92 99.93 unch 11,949 538,299 -5,076  
Sep21 210609 99.92 99.93 99.92 99.92 unch 15,798 540,588 -3,446  
Dec21 210609 99.88 99.89 99.88 99.89 +0.01 22,990 480,531 -3,220  
Mar22 210609 99.78 99.79 99.77 99.78 +0.00 9,585 549,884 -1,943  
Jun22 210609 99.73 99.75 99.72 99.74 +0.00 22,542 461,254 -1,819  
Sep22 210609 99.68 99.71 99.68 99.69 +0.01 14,132 366,422 -219  
Total Volume and Open Interest 216,211 4,879,861 -9,879  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210609 100.540 100.545 100.540 100.540 unch 20,208 361,177 +394  
Sep21 210609 100.530 100.535 100.530 100.535 +0.005 30,843 362,970 +4,215  
Dec21 210609 100.530 100.535 100.525 100.530 +0.005 22,940 443,943 +4,220  
Total Volume and Open Interest 406,857 4,206,147 +7,165  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210609 99.98 99.98 99.97 99.98 unch 7,409 96,209 -3,332  
Sep21 210609 99.97 99.97 99.96 99.97 unch 3,076 116,377 -170  
Dec21 210609 99.94 99.95 99.94 99.95 unch 12,614 156,449 +4,904  
Mar22 210609 99.91 99.92 99.91 99.92 +0.01 9,328 160,441 +487  
Jun22 210609 99.86 99.87 99.86 99.87 +0.01 6,581 141,679 +1,848  
Sep22 210609 99.78 99.79 99.78 99.79 +0.01 8,250 88,430 +445  
Dec22 210609 99.68 99.69 99.68 99.69 +0.01 3,814 68,393 +1,516  
Mar23 210609 99.59 99.60 99.58 99.60 +0.01 2,920 55,830 +38  
Jun23 210609 99.48 99.50 99.48 99.50 +0.02 2,141 10,665 +394  
Sep23 210609 99.38 99.38 99.38 99.38 +0.02 0 1,280 +0  
Total Volume and Open Interest 56,182 896,768 +6,159  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210609 98.44 98.49 98.43 98.49 +0.04 133,120 1,403,042 +6,407  
Sep21 210609 98.37 98.41 98.36 98.41 +0.04 12,685 15,353 +10,698  
Total Volume and Open Interest 145,805 1,418,395 +17,105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210609 99.80 99.82 99.80 99.82 +0.01 95,817 879,732 -16,637  
Sep21 210609 99.62 99.64 99.61 99.64 +0.02 16,456 40,832 +9,458  
Total Volume and Open Interest 112,273 920,564 -7,179  
Gold(CMX) Weekly Monthly
Jun21 210609 1894.9 1897.7 1889.2 1893.2 +1.0 87 1,695 -623 Hover/Click
Aug21 210609 1894.4 1901.7 1889.3 1895.5 +1.1 146,018 398,556 +4,854 Hover/Click
Oct21 210609 1896.4 1903.4 1892.0 1897.5 +1.1 1,015 18,630 -54 Hover/Click
Dec21 210609 1898.4 1905.6 1893.6 1899.5 +1.1 4,236 57,256 +1,017 Hover/Click
Feb22 210609 1900.7 1906.0 1896.2 1901.4 +1.1 678 9,721 +237 Hover/Click
Apr22 210609 1901.0 1902.9 1901.0 1902.9 +1.1 121 1,207 +1 Hover/Click
Jun22 210609 1904.6 1904.6 1904.6 1904.6 +0.9 23 1,300 -22 Hover/Click
Aug22 210609 1906.4 1906.4 1906.4 1906.4 +0.9 0 35 +0 Hover/Click
Oct22 210609 1908.3 1908.3 1908.3 1908.3 +0.9 0 2 +0 Hover/Click
Dec22 210609 1908.9 1910.2 1906.3 1910.2 +0.9 8 812 +1 Hover/Click
Feb23 210609 1913.2 1913.2 1913.2 1913.2 +0.9       Hover/Click
Apr23 210609 1916.4 1916.4 1916.4 1916.4 +0.9       Hover/Click
Total Volume and Open Interest 152,823 491,649 +5,280  
Silver(CMX) Weekly Monthly
Jul21 210609 2773.5 2814.5 2762.0 2800.2 +27.1 63,090 132,694 -7,694 Hover/Click
Sep21 210609 2775.0 2816.5 2766.0 2803.2 +27.0 16,961 32,314 +7,371 Hover/Click
Dec21 210609 2779.0 2821.0 2770.5 2807.8 +27.0 1,752 15,260 -75 Hover/Click
Mar22 210609 2786.5 2825.5 2778.0 2812.7 +27.0 128 2,914 +6 Hover/Click
May22 210609 2793.0 2817.9 2792.0 2817.9 +27.0 12 921 +1 Hover/Click
Jul22 210609 2815.0 2822.5 2815.0 2822.5 +27.0 3 99 +1 Hover/Click
Sep22 210609 2824.9 2824.9 2824.9 2824.9 +27.0 0 23 +0 Hover/Click
Total Volume and Open Interest 82,240 185,420 -346  
Platinum(NYMEX) Weekly Monthly
Jul21 210609 1162.7 1166.9 1149.4 1151.8 -10.7 11,533 51,690 -2,306 Hover/Click
Oct21 210609 1165.8 1170.0 1153.3 1155.7 -10.7 2,195 14,249 +966 Hover/Click
Jan22 210609 1165.0 1167.9 1159.0 1159.3 -10.2 19 941 +0 Hover/Click
Apr22 210609 1166.3 1166.3 1161.0 1162.7 -10.4 0 41 +0 Hover/Click
Total Volume and Open Interest 13,751 66,930 -1,340  
Palladium(NYMEX) Weekly Monthly
Jun21 210609 2800.00 2800.00 2769.00 2770.00 -32.60 0 19 -1 Hover/Click
Sep21 210609 2805.50 2823.00 2766.50 2772.80 -34.20 709 10,641 +60 Hover/Click
Dec21 210609 2775.60 2775.60 2775.60 2775.60 -34.70 4 96 +1 Hover/Click
Total Volume and Open Interest 713 10,757 +60  
Copper(CMX) Weekly Monthly
Jul21 210609 454.20 455.90 448.50 453.10 -2.50 69,905 117,434 -7,745 Hover/Click
Sep21 210609 454.75 456.45 449.15 453.75 -2.50 21,979 61,657 +7,266 Hover/Click
Dec21 210609 455.30 456.25 450.05 454.25 -2.40 2,970 34,178 +876 Hover/Click
Mar22 210609 451.80 454.70 450.60 454.50 -2.50 670 10,828 +50 Hover/Click
May22 210609 453.75 454.45 451.55 454.45 -2.60 205 1,552 -28 Hover/Click
Total Volume and Open Interest 96,671 235,031 +364  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210609 34586 34647 34425 34437 -149 117,598 102,852 +634 Hover/Click
Sep21 210609 34470 34536 34318 34330 -149 1,153 3,351 +544 Hover/Click
Dec21 210609 34371 34409 34240 34240 -149 9 27 +8 Hover/Click
Mar22 210609 34098 34098 34098 34098 -140       Hover/Click
Total Volume and Open Interest 118,760 106,230 +1,186  
S & P 500(CME) Weekly Monthly
Jun21 210609 4218.50 4233.50 4218.50 4218.50 -7.25 1,472 43,607 +282  
Sep21 210609 4209.00 4209.00 4209.00 4209.00 -7.25        
Dec21 210609 4199.25 4199.25 4199.25 4199.25 -7.25        
Mar22 210609 914.60 914.60 914.60 914.60 -6.10        
Total Volume and Open Interest 1,472 43,681 +282  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210609 4225.50 4235.00 4217.00 4218.50 -7.25 934,681 2,576,095 -12,671 Hover/Click
Sep21 210609 4215.25 4225.75 4207.50 4209.00 -7.25 44,449 117,614 +22,659 Hover/Click
Dec21 210609 4204.00 4215.25 4198.00 4199.25 -7.25 95 46,283 +12 Hover/Click
Mar22 210609 4191.50 4191.50 4191.50 4191.50 -6.00 2 1,044 +1 Hover/Click
Total Volume and Open Interest 979,227 2,786,758 +10,001  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210609 13813.00 13904.25 13803.50 13814.25 +2.75 397,545 229,086 +491 Hover/Click
Sep21 210609 13799.25 13892.75 13795.50 13803.75 +1.75 3,869 6,298 +1,472 Hover/Click
Dec21 210609 13785.50 13873.75 13785.25 13792.75 +3.75 51 67 -1 Hover/Click
Total Volume and Open Interest 401,465 235,455 +1,962  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210609 2747.70 2753.30 2729.80 2730.60 -17.40 9,200 44,588 -46 Hover/Click
Sep21 210609 2742.00 2746.70 2725.50 2725.50 -17.60 48 33 +7 Hover/Click
Dec21 210609 2744.20 2744.20 2744.20 2744.20 -17.50       Hover/Click
Total Volume and Open Interest 9,248 44,621 -39  
Volatility Index(CBOE)
Jun21 210609 18.00 18.50 17.62 18.38 +0.48 35,934 94,995 -8,745  
Jul21 210609 20.26 20.65 20.02 20.50 +0.27 33,762 143,651 +8,693  
Aug21 210609 21.46 21.85 21.30 21.75 +0.35 8,105 47,098 +1,359  
Sep21 210609 22.35 22.70 22.20 22.58 +0.33 5,624 25,521 -342  
Total Volume and Open Interest 89,029 348,132 +928  
S & P 600(CME)
Jun21 210609 1402.10 1402.10 1402.10 1402.10 -12.20        
Sep21 210609 1403.00 1403.00 1403.00 1403.00 -12.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210609 2340.60 2350.30 2322.50 2326.00 -15.70 135,705 456,381 +4,301 Hover/Click
Sep21 210609 2338.60 2346.70 2319.50 2323.00 -15.70 1,726 3,872 +1,246 Hover/Click
Dec21 210609 2316.90 2316.90 2316.90 2316.90 -16.90       Hover/Click
Total Volume and Open Interest 137,431 460,254 +5,547  
Nikkei 225(CME)
Jun21 210609 28970 29005 28765 28820 -165 15,090 9,688 -5,506  
Sep21 210609 28980 29005 28760 28815 -170 11,809 9,306 +6,726  
Total Volume and Open Interest 26,899 18,994 +1,220  
Nikkei 225(SGX) Weekly Monthly
Jun21 210609 29045 29130 28830 28865 -180 64,083 105,902 -7,774  
Sep21 210609 29015 29080 28790 28815 -190 32,999 27,170 +20,461  
Dec21 210609 28810 28840 28630 28665 -175 0 10,607 +0  
Total Volume and Open Interest 97,082 164,640 +12,687  
Nikkei 225 Mini(JPX)
Jun21 210609 28975 29005 28835 28840 -220 388,483 369,950 -5,645  
Sep21 210609 29020 29085 28790 28790 -220 93,098 29,822 +6,123  
Dec21 210609 28830 28890 28600 28600 -230 900 3,287 +72  
Total Volume and Open Interest 489,686 420,896 +552  
Nikkei 225(JPX)
Jun21 210609 28970 29000 28840 28840 -220 49,854 178,276 -27,473  
Sep21 210609 28940 28950 28780 28790 -220 30,714 67,532 +31,280  
Dec21 210609 28680 28680 28600 28600 -230 1 44,233 +550  
Total Volume and Open Interest 80,662 337,234 +4,396  
Nikkei 225(CME) Yen
Jun21 210609 28975 29015 28765 28825 -160 36,473 33,724 -4,680  
Sep21 210609 28940 28970 28720 28780 -165 11,669 11,410 +6,888  
Dec21 210609 28580 28580 28580 28580 -160        
Total Volume and Open Interest 48,142 45,134 +2,208  
Nikkei 225(CME) e-Mini Yen
Jun21 210609 28830 28830 28830 28830 -160        
Sep21 210609 28780 28780 28780 28780 -170        
Dec21 210609 28580 28580 28580 28580 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210609 6555.5 6565.5 6526.5 6558.0 +13.0 52,503 302,932 -8,373  
Jul21 210609 6541.5 6550.0 6517.5 6544.5 +13.0 586 2,130 +2,015  
Aug21 210609 6539.0 6539.0 6539.0 6539.0 +13.5        
Sep21 210609 6536.0 6536.0 6536.0 6536.0 +14.0 0 20 +0  
Dec21 210609 6512.0 6512.0 6512.0 6512.0 +13.0 0 28,501 +0  
Mar22 210609 6494.5 6494.5 6494.5 6494.5 +12.0        
Total Volume and Open Interest 53,089 343,087 -6,358  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210609 28693 28809 28615 28710 +27 94,387 101,522 -141  
Jul21 210609 28580 28688 28520 28606 +24 170 463 +56  
Total Volume and Open Interest 94,720 108,137 -71  
DAX(EUREX) Weekly Monthly
Jun21 210609 15660.0 15678.0 15500.0 15591.0 -62.0 45,599 75,876 -1,281  
Sep21 210609 15635.0 15639.0 15479.0 15567.0 -63.0 332 2,364 +134  
Dec21 210609 15505.0 15539.0 15505.0 15539.0 -62.0 0 147 +0  
Total Volume and Open Interest 45,931 78,387 -1,147  
Mini-DAX(EUREX)
Jun21 210609 15660.0 15679.0 15500.0 15591.0 -62.0 38,594 17,766 +839  
Sep21 210609 15632.0 15642.0 15480.0 15567.0 -63.0 109 372 +6  
Dec21 210609 15535.0 15539.0 15479.0 15539.0 -62.0 1 57 -1  
Total Volume and Open Interest 38,704 18,195 +844  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210609 4104 4109 4076 4100 +1 605,484 3,112,219 -2,806  
Sep21 210609 4086 4086 4061 4084 +1 28,822 177,807 +22,648  
Dec21 210609 4052 4063 4044 4063 +1 1 83,177 +0  
Total Volume and Open Interest 634,307 3,385,805 +19,842  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210609 11652 11789 11630 11780 +129 31,576 166,376 +3,233  
Sep21 210609 11623 11762 11617 11754 +129 429 5,474 +288  
Dec21 210609 11722 11722 11722 11722 +127 0 677 +0  
Total Volume and Open Interest 32,005 172,527 +3,521  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210609 7096.50 7107.50 7043.00 7081.00 -19.00 53,610 599,290 +76  
Sep21 210609 7020.00 7020.00 6969.00 7006.50 -18.50 2,090 12,552 +1,603  
Dec21 210609 6988.00 6988.00 6973.50 6973.50 -20.00 7 19 +0  
Total Volume and Open Interest 55,709 611,865 +1,679  
SPI 200(SFE) Weekly Monthly
Jun21 210609 7302.0 7340.0 7269.0 7275.0 -29.0 35,117 256,507 +858  
Sep21 210609 7203.0 7272.0 7173.0 7178.0 -28.0 29 426 +28  
Dec21 210609 7150.0 7150.0 7150.0 7150.0 -28.0 0 145 +0  
Total Volume and Open Interest 35,146 257,079 +886  
FTSE MIB(ISE)
Jun21 210609 25840.00 25870.00 25685.00 25738.00 -68.00 17,755 100,177 +4,555  
Sep21 210609 25570.00 25675.00 25525.00 25573.00 -71.00 3,564 8,614 +3,513  
Dec21 210609 25283.00 25283.00 25283.00 25283.00 -76.00 0 79 +0  
Total Volume and Open Interest 21,319 108,871 +8,068  
KOSPI 200(KFE)
Jun21 210609 432.10 432.55 428.05 428.30 -4.65 243,265 223,097 -27,138  
Sep21 210609 431.70 431.90 427.35 427.40 -4.80 13,729 79,028 +42,204  
Dec21 210609 430.40 431.30 427.00 427.00 -4.75 13 27,311 +4  
Total Volume and Open Interest 257,007 344,536 +15,070  
GSCI(CME) Weekly Monthly
Jun21 210609 534.25 537.45 532.95 535.00 -0.20 988 2,815 -972  
Jul21 210609 531.15 531.40 527.30 529.50 -0.35 1,049 1,543 +1,039  
Aug21 210609 530.15 530.15 530.15 530.15 +0.95        
Total Volume and Open Interest 2,037 4,358 +67  
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!!!