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 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210610 1562.50 1576.50 1537.25 1544.00 -18.50 141,918 238,462 -12,617 Hover/Click
Aug21 210610 1523.00 1538.25 1501.75 1510.00 -13.00 22,571 45,998 +475 Hover/Click
Sep21 210610 1470.25 1484.50 1454.75 1468.25 -0.25 11,352 31,204 +401 Hover/Click
Nov21 210610 1448.25 1464.75 1438.25 1459.50 +11.25 104,372 319,902 +7,076 Hover/Click
Jan22 210610 1448.50 1465.50 1440.50 1461.00 +11.25 8,970 49,914 +748 Hover/Click
Mar22 210610 1422.25 1435.50 1412.25 1433.00 +9.75 10,961 71,979 +1,428 Hover/Click
May22 210610 1415.00 1428.75 1405.50 1426.25 +9.75 5,228 25,929 +252 Hover/Click
Jul22 210610 1415.75 1428.25 1406.00 1425.75 +9.00 1,730 17,514 -170 Hover/Click
Aug22 210610 1398.75 1405.25 1393.00 1405.25 +8.50 104 626 +15 Hover/Click
Sep22 210610 1343.50 1348.50 1333.50 1348.50 +4.75 132 980 +24 Hover/Click
Nov22 210610 1302.50 1309.00 1288.75 1300.25 -5.00 1,416 11,190 +104 Hover/Click
Jan23 210610 1304.25 1308.25 1291.00 1299.25 -7.00 101 219 +13 Hover/Click
Mar23 210610 1278.00 1278.00 1272.75 1272.75 -6.50 135 146 +53 Hover/Click
May23 210610 1270.25 1270.25 1270.25 1270.25 -7.25 4 4 +2 Hover/Click
Total Volume and Open Interest 309,024 814,479 -2,204  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210610 386.40 388.90 380.90 381.60 -4.80 61,175 105,819 -10,125 Hover/Click
Aug21 210610 388.30 390.80 383.10 384.00 -4.40 19,300 45,402 +1,999 Hover/Click
Sep21 210610 390.90 393.10 385.80 386.90 -4.00 12,385 35,026 +932 Hover/Click
Oct21 210610 390.00 393.40 386.50 388.60 -2.10 3,896 27,533 +461 Hover/Click
Dec21 210610 393.80 397.50 390.20 393.60 -0.20 38,723 114,598 +4,510 Hover/Click
Jan22 210610 393.50 396.60 390.00 393.70 +0.40 6,187 22,777 +1,445 Hover/Click
Mar22 210610 385.00 387.40 381.30 385.00 +0.30 4,752 24,501 +318 Hover/Click
May22 210610 381.30 383.20 377.40 380.60 -0.40 1,850 13,711 +288 Hover/Click
Jul22 210610 380.90 384.50 378.80 381.60 -0.50 712 6,596 +205 Hover/Click
Aug22 210610 380.50 380.50 376.50 377.10 -0.90 18 1,451 +2 Hover/Click
Total Volume and Open Interest 149,668 404,060 +333  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210610 71.59 72.74 70.16 70.46 -1.13 66,524 107,642 -8,499 Hover/Click
Aug21 210610 68.98 70.03 68.07 68.68 -0.29 21,574 68,712 +2,363 Hover/Click
Sep21 210610 68.02 69.04 67.30 68.03 +0.05 17,466 45,126 -1,244 Hover/Click
Oct21 210610 66.83 67.93 66.32 67.27 +0.37 7,818 43,956 +313 Hover/Click
Dec21 210610 65.99 67.04 65.50 66.67 +0.65 48,016 164,616 +5,076 Hover/Click
Jan22 210610 65.03 65.86 64.44 65.70 +0.80 7,653 30,865 +705 Hover/Click
Mar22 210610 63.61 64.68 63.05 64.43 +0.93 6,090 29,507 +802 Hover/Click
May22 210610 62.42 63.67 62.03 63.42 +0.95 2,090 19,812 +392 Hover/Click
Jul22 210610 62.21 63.09 61.45 62.88 +1.04 1,008 12,401 +135 Hover/Click
Aug22 210610 61.20 62.05 60.67 62.05 +1.04 66 993 +8 Hover/Click
Total Volume and Open Interest 179,187 536,701 +269  
Canola(WCE) Weekly Monthly
Jul21 210610 852.8 878.8 850.2 871.8 +7.8 2,737 19,175 -784 Hover/Click
Nov21 210610 760.0 762.6 748.0 761.3 -1.9 13,246 131,249 +1,310 Hover/Click
Jan22 210610 765.6 765.6 749.9 763.0 +0.5 4,198 39,696 +932 Hover/Click
Mar22 210610 749.9 763.3 749.3 761.3 +2.4 1,139 10,660 +691 Hover/Click
May22 210610 745.2 760.3 745.2 757.7 +3.5 233 2,073 +104 Hover/Click
Total Volume and Open Interest 21,622 204,033 +2,280  
Corn(CBOT) Weekly Monthly
Jul21 210610 691.00 717.50 687.75 699.00 +8.25 224,000 479,251 -29,068 Hover/Click
Sep21 210610 631.25 649.25 628.75 638.25 +6.25 134,656 378,383 +20,754 Hover/Click
Dec21 210610 608.75 628.25 606.50 616.50 +6.75 152,448 566,604 +4,429 Hover/Click
Mar22 210610 614.50 633.00 612.75 622.00 +6.25 22,507 122,557 -340 Hover/Click
May22 210610 618.25 636.00 616.25 625.25 +6.00 8,238 43,173 +1,512 Hover/Click
Jul22 210610 618.00 635.00 616.25 624.75 +6.00 10,342 68,165 +2,802 Hover/Click
Sep22 210610 543.50 553.00 542.25 547.50 +2.75 1,885 12,481 +716 Hover/Click
Dec22 210610 523.00 530.00 522.25 528.50 +3.75 4,781 51,535 +1,248 Hover/Click
Mar23 210610 532.00 536.00 530.25 535.00 +3.25 78 2,093 +44 Hover/Click
May23 210610 530.25 537.00 530.25 537.00 +3.00 1 97 +0 Hover/Click
Total Volume and Open Interest 559,000 1,728,203 +2,107  
Wheat(CBOT) Weekly Monthly
Jul21 210610 684.00 689.25 672.75 683.75 +1.50 91,988 143,420 -13,784 Hover/Click
Sep21 210610 688.75 694.25 679.25 689.75 +0.75 62,834 134,402 +12,771 Hover/Click
Dec21 210610 698.75 702.00 688.00 697.25 -0.25 25,285 77,798 +4,170 Hover/Click
Mar22 210610 704.75 707.75 695.00 703.75 -1.00 4,550 25,710 +334 Hover/Click
May22 210610 705.00 709.00 697.50 705.25 -1.75 2,702 5,402 -207 Hover/Click
Jul22 210610 700.25 702.25 691.00 697.50 -2.75 7,070 18,385 +2,268 Hover/Click
Total Volume and Open Interest 195,403 410,761 +5,991  
Wheat(KCBT) Weekly Monthly
Jul21 210610 636.25 647.25 630.50 640.25 +4.50 34,857 79,219 -7,162 Hover/Click
Sep21 210610 643.00 655.00 638.50 648.50 +5.25 28,314 63,474 +4,118 Hover/Click
Dec21 210610 652.25 663.75 648.25 657.25 +4.75 11,672 49,617 +233 Hover/Click
Mar22 210610 661.50 672.00 657.25 665.75 +4.25 1,596 10,292 +41 Hover/Click
May22 210610 668.25 676.75 663.75 671.25 +3.50 642 2,055 -12 Hover/Click
Jul22 210610 666.00 670.25 659.75 665.75 +1.50 893 3,262 +219 Hover/Click
Sep22 210610 672.00 672.25 664.00 668.00 -0.75 116 312 -1 Hover/Click
Total Volume and Open Interest 78,157 208,861 -2,532  
Wheat(MGE) Weekly Monthly
Jul21 210610 763.75 778.00 761.25 775.50 +11.25 7,607 24,901 -1,813 Hover/Click
Sep21 210610 769.50 784.00 766.75 781.75 +12.00 8,131 30,807 +948 Hover/Click
Dec21 210610 769.75 784.00 769.50 783.25 +11.75 2,023 16,244 +140 Hover/Click
Mar22 210610 775.25 782.75 770.00 782.75 +11.00 1,109 5,070 +149 Hover/Click
May22 210610 775.00 780.75 771.00 780.75 +10.00 608 1,792 +116 Hover/Click
Jul22 210610 772.50 772.50 772.50 772.50 +8.25 130 426 -24 Hover/Click
Total Volume and Open Interest 19,763 79,904 -442  
Oats(CBOT) Weekly Monthly
Jul21 210610 397.00 398.00 387.75 388.25 -7.75 279 2,372 -3 Hover/Click
Sep21 210610 390.25 392.25 386.00 386.00 -2.75 18 465 -1 Hover/Click
Dec21 210610 388.75 391.00 385.75 386.25 -2.50 163 1,632 +60 Hover/Click
Mar22 210610 389.50 389.50 389.50 389.50 -2.75 2 87 -1 Hover/Click
Total Volume and Open Interest 462 4,558 +55  
Rough Rice(CBOT) Weekly Monthly
Jul21 210610 13.06 13.06 12.81 12.93 -0.15 540 4,624 -291 Hover/Click
Sep21 210610 13.35 13.35 13.11 13.23 -0.14 314 2,915 +166 Hover/Click
Nov21 210610 13.50 13.50 13.32 13.44 -0.10 0 94 +0 Hover/Click
Jan22 210610 13.68 13.68 13.64 13.64 -0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 854 7,638 -125  
Live Cattle(CME) Weekly Monthly
Jun21 210610 117.500 117.885 117.330 117.580 +0.180 2,958 12,269 -1,311 Hover/Click
Aug21 210610 118.300 118.930 118.180 118.550 +0.265 13,642 139,228 -1,453 Hover/Click
Oct21 210610 123.785 124.550 123.785 124.200 +0.220 7,282 66,098 +429 Hover/Click
Dec21 210610 129.000 129.435 128.785 129.380 +0.195 6,535 48,218 +1,337 Hover/Click
Feb22 210610 132.950 133.250 132.325 133.150 +0.200 3,175 21,369 +284 Hover/Click
Apr22 210610 135.535 135.950 134.880 135.735 +0.200 1,062 8,781 +234 Hover/Click
Total Volume and Open Interest 34,945 299,937 -418  
Feeder Cattle(CME) Weekly Monthly
Aug21 210610 147.750 148.800 146.750 148.400 +0.115 3,599 24,451 +76 Hover/Click
Sep21 210610 150.235 151.235 149.435 150.900 +0.150 1,291 6,125 -75 Hover/Click
Oct21 210610 152.535 153.550 151.650 153.130 +0.195 1,493 5,185 -79 Hover/Click
Nov21 210610 154.650 155.285 153.400 154.900 +0.300 1,276 3,749 +261 Hover/Click
Jan22 210610 154.650 155.550 153.600 155.250 +0.550 444 2,139 +163 Hover/Click
Mar22 210610 155.235 156.330 154.300 156.000 +0.550 116 394 +39 Hover/Click
Apr22 210610 156.500 157.600 155.850 157.100 +0.200 31 117 +9 Hover/Click
Total Volume and Open Interest 8,264 42,225 +399  
Lean Hogs(CME) Weekly Monthly
Jun21 210610 122.000 122.650 121.850 122.450 +0.500 5,153 14,583 -936 Hover/Click
Jul21 210610 121.380 122.400 120.300 121.330 -0.170 25,599 62,267 -4,946 Hover/Click
Aug21 210610 118.680 119.580 117.730 118.700 -0.050 21,384 82,288 +4,243 Hover/Click
Oct21 210610 97.130 97.980 96.850 97.900 +0.750 10,355 57,020 +195 Hover/Click
Dec21 210610 88.800 89.550 88.650 89.480 +0.550 7,798 48,733 +1,523 Hover/Click
Feb22 210610 90.380 90.980 90.130 90.930 +0.450 2,908 19,022 +740 Hover/Click
Apr22 210610 91.280 91.880 91.080 91.830 +0.380 1,278 9,964 +425 Hover/Click
May22 210610 93.850 94.100 93.750 94.100 +0.100 21 351 +17  
Total Volume and Open Interest 74,803 300,816 +1,416  
Class III Milk(CME) Weekly Monthly
Jun21 210610 17.19 17.25 17.16 17.20 +0.13 181 4,659 +8 Hover/Click
Jul21 210610 17.53 17.70 17.45 17.60 +0.07 390 3,778 +49 Hover/Click
Aug21 210610 18.41 18.59 18.33 18.37 -0.01 95 3,041 +13 Hover/Click
Sep21 210610 18.85 18.86 18.69 18.74 -0.11 35 3,083 +11 Hover/Click
Oct21 210610 18.83 18.96 18.83 18.88 -0.05 35 2,171 +8 Hover/Click
Nov21 210610 18.83 18.85 18.81 18.81 +0.05 13 2,073 -6 Hover/Click
Dec21 210610 18.38 18.39 18.38 18.38 +0.02 12 1,724 -9 Hover/Click
Jan22 210610 18.01 18.03 18.01 18.01 +0.03 2 789 +0 Hover/Click
Feb22 210610 18.00 18.00 18.00 18.00 +0.03 1 588 +1 Hover/Click
Mar22 210610 17.91 17.96 17.91 17.91 +0.01 1 569 +1 Hover/Click
Apr22 210610 17.80 17.82 17.80 17.80 unch 0 346 +0 Hover/Click
May22 210610 17.76 17.76 17.76 17.76 unch 0 374 +0 Hover/Click
Jun22 210610 17.70 17.73 17.70 17.70 unch 0 337 +0 Hover/Click
Total Volume and Open Interest 765 23,889 +76  
Cocoa(ICE) Weekly Monthly
Jul21 210610 2348 2393 2345 2383 +35 22,691 27,725 -8,431 Hover/Click
Sep21 210610 2394 2443 2394 2433 +41 35,632 86,523 +4,175 Hover/Click
Dec21 210610 2452 2488 2445 2479 +37 9,942 48,706 +918 Hover/Click
Mar22 210610 2460 2500 2460 2492 +35 3,736 25,747 +862 Hover/Click
May22 210610 2469 2504 2469 2496 +38 906 6,281 +155 Hover/Click
Jul22 210610 2460 2505 2460 2497 +40 551 2,973 +188 Hover/Click
Sep22 210610 2458 2503 2458 2495 +40 290 5,643 +154 Hover/Click
Total Volume and Open Interest 74,475 210,044 -1,407  
Coffee "C"(ICE) Weekly Monthly
Jul21 210610 158.05 159.30 156.65 158.70 +1.50 30,120 67,452 -8,200 Hover/Click
Sep21 210610 159.90 161.30 158.75 160.80 +1.50 26,925 101,744 +6,287 Hover/Click
Dec21 210610 162.70 164.25 161.70 163.75 +1.55 10,674 56,231 +1,443 Hover/Click
Mar22 210610 165.40 166.80 164.20 166.35 +1.60 6,458 32,458 +43 Hover/Click
May22 210610 166.65 168.10 165.55 167.60 +1.55 2,138 10,214 +594 Hover/Click
Jul22 210610 167.50 169.00 166.70 168.50 +1.55 827 5,643 +162 Hover/Click
Total Volume and Open Interest 78,754 293,865 +544  
Orange Juice(ICE) Weekly Monthly
Jul21 210610 127.50 128.70 127.00 127.60 -1.05 1,582 6,903 -214 Hover/Click
Sep21 210610 130.80 131.35 130.00 130.50 -0.90 722 4,384 +196 Hover/Click
Nov21 210610 133.05 133.70 132.80 132.80 -1.10 64 969 -6 Hover/Click
Jan22 210610 135.30 135.30 135.30 135.30 -1.10 3 187 +1 Hover/Click
Mar22 210610 137.00 137.00 137.00 137.00 -1.10 3 3 -1 Hover/Click
May22 210610 138.25 138.25 138.25 138.25 -1.10 3 1 -1 Hover/Click
Total Volume and Open Interest 2,377 12,447 -25  
Sugar #11(ICE) Weekly Monthly
Jul21 210610 17.66 17.84 17.58 17.66 -0.07 74,049 295,806 -29,066 Hover/Click
Oct21 210610 17.74 17.87 17.63 17.73 -0.02 64,942 307,848 +18,766 Hover/Click
Mar22 210610 17.89 18.07 17.81 17.94 +0.02 21,383 150,526 +3,124 Hover/Click
May22 210610 16.99 17.14 16.92 17.04 +0.02 5,098 77,333 -234 Hover/Click
Jul22 210610 16.29 16.45 16.22 16.40 +0.08 3,661 77,375 +527 Hover/Click
Oct22 210610 15.91 16.10 15.83 16.06 +0.15 10,139 53,254 -774 Hover/Click
Mar23 210610 15.93 16.21 15.93 16.19 +0.19 323 22,627 -72 Hover/Click
May23 210610 15.31 15.45 15.31 15.45 +0.17 185 9,709 +31 Hover/Click
Total Volume and Open Interest 180,073 1,017,887 -7,676  
London Cocoa(LCE) Weekly Monthly
Jul21 210610 1603 1623 1594 1609 +17 2,749 32,542 -108 Hover/Click
Sep21 210610 1610 1632 1608 1622 +13 8,141 57,119 +1,088 Hover/Click
Dec21 210610 1665 1678 1659 1669 +10 7,369 55,465 +494 Hover/Click
Mar22 210610 1667 1679 1664 1672 +6 9,506 40,433 +750 Hover/Click
May22 210610 1671 1681 1667 1673 +7 2,669 18,966 +1,077 Hover/Click
Jul22 210610 1670 1681 1668 1672 +5 2,106 9,955 +1,578 Hover/Click
Sep22 210610 1668 1680 1665 1669 +3 585 6,234 +226 Hover/Click
Total Volume and Open Interest 33,967 225,598 +5,325  
London Sugar(LCE) Weekly Monthly
Aug21 210610 463.30 463.50 454.30 454.70 -8.60 3,752 42,615 -451 Hover/Click
Oct21 210610 468.80 468.90 461.50 462.20 -6.10 1,441 15,858 +209 Hover/Click
Dec21 210610 472.30 472.40 467.60 469.00 -2.00 328 8,467 +238 Hover/Click
Mar22 210610 475.10 475.20 470.90 473.50 -0.30 64 7,041 +42 Hover/Click
May22 210610 466.90 468.60 463.30 466.60 +1.20 32 4,650 +13 Hover/Click
Total Volume and Open Interest 5,646 82,493 +64  
Cotton(ICE) Weekly Monthly
Jul21 210610 86.55 87.45 85.79 87.36 +0.74 15,852 53,950 -4,584 Hover/Click
Oct21 210610 88.66 89.37 87.88 89.26 +1.08 66 141 -26 Hover/Click
Dec21 210610 87.14 88.29 86.55 88.21 +0.87 16,945 125,051 +2,245 Hover/Click
Mar22 210610 86.85 88.16 86.47 88.07 +0.85 3,037 25,090 +1,490 Hover/Click
May22 210610 86.57 87.78 86.21 87.74 +0.82 549 4,963 +118 Hover/Click
Jul22 210610 85.83 86.90 85.57 86.85 +0.70 383 8,077 +46 Hover/Click
Total Volume and Open Interest 37,166 228,847 -623  
Lumber(CME) Weekly Monthly
Jul21 210610 1164.1 1168.0 1122.2 1122.2 -42.0 297 1,151 -48  
Sep21 210610 1016.4 1028.6 978.0 978.0 -42.0 112 613 +15  
Nov21 210610 881.3 881.7 839.3 839.3 -42.0 36 424 +6  
Jan22 210610 802.8 804.5 802.8 804.5 -40.3 7 67 +3  
Mar22 210610 783.2 783.2 783.2 783.2 -41.9 1 10 +1  
May22 210610 739.2 739.2 739.2 739.2 -41.9 0 3 +0  
Jul22 210610 739.2 739.2 739.2 739.2 -41.9        
Total Volume and Open Interest 453 2,268 -23  
Crude Oil(NYM) Weekly Monthly
Jul21 210610 69.76 70.65 68.68 70.29 +0.33 441,302 362,531 -41,859 Hover/Click
Aug21 210610 69.61 70.46 68.51 70.09 +0.30 166,360 312,628 +3,948 Hover/Click
Sep21 210610 69.15 69.96 68.05 69.58 +0.25 102,792 338,655 +17,408 Hover/Click
Oct21 210610 68.44 69.28 67.43 68.89 +0.21 36,393 173,491 +4,117 Hover/Click
Nov21 210610 67.83 68.61 66.90 68.24 +0.19 24,463 116,114 +87 Hover/Click
Dec21 210610 67.20 67.98 66.24 67.61 +0.17 62,913 311,406 -1,916 Hover/Click
Jan22 210610 66.65 67.34 65.73 67.02 +0.16 9,480 56,892 -375 Hover/Click
Feb22 210610 66.10 66.77 65.18 66.47 +0.16 4,083 47,007 -14 Hover/Click
Mar22 210610 65.23 66.23 64.68 65.96 +0.16 8,927 66,589 +2,015 Hover/Click
Apr22 210610 64.76 65.74 64.29 65.47 +0.15 1,549 42,959 +154 Hover/Click
May22 210610 64.45 65.25 63.78 65.02 +0.15 1,810 34,513 +267 Hover/Click
Jun22 210610 64.26 64.83 63.37 64.60 +0.15 16,092 145,644 +2,112 Hover/Click
Jul22 210610 63.60 64.25 63.47 64.15 +0.14 1,290 23,823 +280 Hover/Click
Aug22 210610 63.06 63.71 63.06 63.71 +0.14 1,113 22,351 +486 Hover/Click
Sep22 210610 63.10 63.29 62.62 63.29 +0.13 1,306 33,360 +276 Hover/Click
Oct22 210610 62.90 62.90 62.29 62.90 +0.12 467 15,583 +179 Hover/Click
Total Volume and Open Interest 908,543 2,511,533 -10,739  
e-miNY Crude Oil(NYM)
Jul21 210610 69.750 70.650 68.700 70.300 +0.350 16,776 2,793 +87  
Aug21 210610 69.600 70.450 68.500 70.100 +0.300 1,567 578 +45  
Sep21 210610 69.000 69.925 68.075 69.575 +0.250 127 371 -12  
Oct21 210610 68.650 69.250 67.450 68.900 +0.225 13 87 +0  
Nov21 210610 68.200 68.250 67.300 68.250 +0.200 6 28 +0  
Dec21 210610 67.150 67.950 66.250 67.600 +0.150 84 293 -1  
Jan22 210610 67.100 67.100 66.200 67.025 +0.175 3 51 +0  
Feb22 210610 65.975 66.475 65.300 66.475 +0.175 4 13 -1  
Mar22 210610 65.950 65.950 65.200 65.950 +0.150 0 19 +0  
Apr22 210610 65.550 65.550 65.475 65.475 +0.150 3 12 +0  
Total Volume and Open Interest 18,602 4,441 +118  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210610 212.26 215.60 210.10 214.34 +1.39 53,739 121,395 -7,862 Hover/Click
Aug21 210610 212.55 215.85 210.40 214.59 +1.34 26,664 57,409 +2,030 Hover/Click
Sep21 210610 212.79 216.11 210.69 214.87 +1.31 20,437 56,282 +3,224 Hover/Click
Oct21 210610 213.01 216.23 210.97 215.02 +1.26 9,514 27,456 -771 Hover/Click
Nov21 210610 213.85 216.00 211.30 214.98 +1.19 7,207 24,773 +712 Hover/Click
Dec21 210610 212.24 216.02 211.00 214.78 +1.13 11,425 68,758 -1,072 Hover/Click
Jan22 210610 213.07 215.36 210.57 214.49 +1.06 4,455 17,676 -227 Hover/Click
Feb22 210610 215.08 215.08 210.09 213.89 +1.02 2,652 6,673 +359 Hover/Click
Mar22 210610 212.26 213.96 209.01 212.88 +0.99 2,822 9,223 -19 Hover/Click
Apr22 210610 212.08 212.10 207.90 211.39 +0.95 523 3,311 +1 Hover/Click
May22 210610 210.35 210.35 210.00 210.34 +0.89 193 2,257 +32 Hover/Click
Jun22 210610 207.80 210.52 205.96 209.50 +0.86 1,338 17,258 +102 Hover/Click
Jul22 210610 209.00 209.31 208.25 209.31 +0.83 114 1,976 +9 Hover/Click
Aug22 210610 209.20 209.20 207.95 209.20 +0.80 109 1,194 +17 Hover/Click
Total Volume and Open Interest 141,911 439,934 -3,486  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210610 219.99 222.64 217.23 221.22 +0.97 73,420 132,797 -10,829 Hover/Click
Aug21 210610 219.79 222.33 217.14 221.15 +1.05 61,847 97,456 +5,548 Hover/Click
Sep21 210610 217.75 220.55 215.57 219.51 +1.02 37,644 65,424 -214 Hover/Click
Oct21 210610 206.27 208.56 203.88 207.57 +0.89 15,895 34,324 +1,576 Hover/Click
Nov21 210610 203.90 205.07 200.68 204.10 +0.80 5,865 23,316 +490 Hover/Click
Dec21 210610 199.00 202.33 197.77 201.23 +0.70 8,189 44,188 +341 Hover/Click
Jan22 210610 200.02 201.18 197.10 200.16 +0.64 1,580 6,759 -353 Hover/Click
Feb22 210610 200.97 201.10 197.30 200.32 +0.62 728 5,751 +26 Hover/Click
Mar22 210610 202.00 202.20 198.30 201.26 +0.58 377 6,395 +23 Hover/Click
Apr22 210610 215.48 215.50 211.90 214.71 +0.53 395 2,913 +177 Hover/Click
Total Volume and Open Interest 206,508 427,680 -3,188  
e-miNY RBOB Gasoline(NYM)
Jul21 210610 220.30 221.22 220.30 221.22 +0.97 1 1 -1  
Aug21 210610 221.15 221.15 221.15 221.15 +1.05        
Sep21 210610 219.51 219.51 219.51 219.51 +1.02        
Oct21 210610 207.57 207.57 207.57 207.57 +0.89        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jul21 210610 3.154 3.200 3.131 3.149 +0.020 208,576 248,249 -22,725 Hover/Click
Aug21 210610 3.167 3.213 3.148 3.166 +0.022 78,016 123,704 +8,681 Hover/Click
Sep21 210610 3.161 3.201 3.139 3.158 +0.021 83,152 160,563 +7,788 Hover/Click
Oct21 210610 3.180 3.218 3.159 3.178 +0.021 51,254 143,373 +2,922 Hover/Click
Nov21 210610 3.240 3.272 3.221 3.238 +0.015 20,876 79,538 +1,822 Hover/Click
Dec21 210610 3.352 3.380 3.331 3.350 +0.011 17,015 56,646 +2,718 Hover/Click
Jan22 210610 3.431 3.457 3.409 3.428 +0.009 39,291 83,313 +4,115 Hover/Click
Feb22 210610 3.367 3.387 3.343 3.364 +0.008 11,912 33,202 +727 Hover/Click
Mar22 210610 3.186 3.206 3.164 3.186 +0.006 35,624 62,783 +5,515 Hover/Click
Apr22 210610 2.763 2.777 2.751 2.768 unch 22,464 67,313 +1,737 Hover/Click
May22 210610 2.710 2.713 2.688 2.703 -0.004 16,277 42,458 +1,941 Hover/Click
Jun22 210610 2.732 2.740 2.714 2.728 -0.004 6,809 21,041 +346 Hover/Click
Jul22 210610 2.767 2.771 2.749 2.762 -0.004 2,951 13,749 +853 Hover/Click
Aug22 210610 2.771 2.778 2.755 2.767 -0.005 2,246 12,943 +857 Hover/Click
Sep22 210610 2.763 2.775 2.742 2.753 -0.005 2,930 13,788 +1,164 Hover/Click
Oct22 210610 2.786 2.792 2.767 2.782 -0.004 7,908 35,039 +2,390 Hover/Click
Total Volume and Open Interest 612,843 1,268,107 +22,850  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210610 72.03 72.93 70.95 72.52 +0.30 285,225 481,405 -16,796 Hover/Click
Sep21 210610 71.51 72.38 70.46 71.98 +0.23 195,193 397,510 +27,013 Hover/Click
Oct21 210610 70.90 71.76 69.92 71.37 +0.20 74,287 186,684 +4,565 Hover/Click
Nov21 210610 70.35 71.18 69.39 70.80 +0.18 30,638 122,527 -1,035 Hover/Click
Dec21 210610 69.83 70.63 68.89 70.26 +0.16 102,907 278,013 +6,482 Hover/Click
Jan22 210610 69.40 70.13 68.46 69.78 +0.15 16,671 78,625 +2,225 Hover/Click
Feb22 210610 68.81 69.66 68.06 69.34 +0.15 7,136 56,885 -278 Hover/Click
Mar22 210610 68.42 69.23 67.68 68.92 +0.14 12,115 84,424 +1,032 Hover/Click
Apr22 210610 68.05 68.80 67.31 68.54 +0.14 1,716 32,973 -151 Hover/Click
May22 210610 68.18 68.18 68.18 68.18 +0.13 1,657 34,366 -524 Hover/Click
Jun22 210610 67.57 68.09 66.62 67.83 +0.13 18,602 134,630 +1,617 Hover/Click
Jul22 210610 67.65 67.66 67.50 67.50 +0.11 839 34,291 -159 Hover/Click
Aug22 210610 67.33 67.33 66.52 67.19 +0.11 1,126 27,973 -108 Hover/Click
Sep22 210610 66.29 66.84 66.20 66.84 +0.10 968 33,614 +289 Hover/Click
Total Volume and Open Interest 783,141 2,447,572 +24,836  
Gas Oil(ICE) Weekly Monthly
Jun21 210610 581.00 585.75 580.00 584.75 unch 72,929 30,905 -30,032 Hover/Click
Jul21 210610 584.75 593.00 578.00 589.50 +2.75 150,472 224,564 +1,561 Hover/Click
Aug21 210610 586.25 594.25 579.25 591.00 +2.75 65,601 110,940 +15,443 Hover/Click
Sep21 210610 587.50 595.00 580.50 592.00 +2.50 48,456 104,364 +8,921 Hover/Click
Oct21 210610 588.00 595.75 581.25 592.75 +2.50 17,425 116,364 +2,116 Hover/Click
Nov21 210610 586.50 593.75 579.25 590.75 +2.25 8,657 60,753 +1,502 Hover/Click
Dec21 210610 583.00 590.50 576.00 587.50 +2.25 32,495 172,424 +5,258 Hover/Click
Jan22 210610 580.75 589.00 575.25 586.25 +2.00 2,389 36,582 +455 Hover/Click
Feb22 210610 579.75 587.50 574.25 585.25 +2.00 2,114 12,514 -788 Hover/Click
Mar22 210610 578.25 586.00 572.75 583.50 +2.00 2,320 20,089 -144 Hover/Click
Total Volume and Open Interest 417,009 1,038,808 +5,565  
Ethanol(CBOT)
Jul21 210610 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210610 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210610 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210610 2.367 2.367 2.367 2.367 unch        
Nov21 210610 2.367 2.367 2.367 2.367 unch        
Dec21 210610 2.367 2.367 2.367 2.367 unch        
Jan22 210610 2.297 2.297 2.297 2.297 unch        
Feb22 210610 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210610 69.75 70.65 68.68 70.29 +0.33 25,527 29,171 -2,466 Hover/Click
Aug21 210610 69.59 70.46 68.52 70.09 +0.30 42,508 55,635 -1,372 Hover/Click
Sep21 210610 68.83 69.91 68.15 69.58 +0.25 50,579 51,764 +197 Hover/Click
Oct21 210610 68.08 69.16 67.50 68.89 +0.21 36,717 28,537 +570 Hover/Click
Nov21 210610 67.46 68.46 66.96 68.24 +0.19 15,978 16,904 -44 Hover/Click
Dec21 210610 66.86 67.91 66.33 67.61 +0.17 16,648 113,223 +1,025 Hover/Click
Jan22 210610 66.29 67.23 66.00 67.02 +0.16 999 13,543 +105 Hover/Click
Feb22 210610 65.95 66.67 65.78 66.47 +0.16 514 8,043 +7 Hover/Click
Mar22 210610 65.45 66.15 64.80 65.96 +0.16 1,946 15,891 +297 Hover/Click
Apr22 210610 65.63 65.63 65.47 65.47 +0.15 182 4,703 +31 Hover/Click
May22 210610 65.02 65.02 65.02 65.02 +0.15 188 4,369 -49 Hover/Click
Jun22 210610 64.43 64.60 63.51 64.60 +0.15 4,891 39,204 +525 Hover/Click
Jul22 210610 64.15 64.15 64.15 64.15 +0.14 129 2,295 +39 Hover/Click
Aug22 210610 63.71 63.71 63.71 63.71 +0.14 85 3,111 +4 Hover/Click
Sep22 210610 63.29 63.29 63.29 63.29 +0.13 284 6,857 -36 Hover/Click
Oct22 210610 62.90 62.90 62.90 62.90 +0.12 23 3,877 +21 Hover/Click
Total Volume and Open Interest 201,783 535,602 -646  
US Dollar Index(ICE) Weekly Monthly
Jun21 210610 90.150 90.325 89.990 90.077 -0.043 22,327 29,660 -5,079 Hover/Click
Sep21 210610 90.100 90.275 89.935 90.030 -0.063 10,650 19,336 +6,138 Hover/Click
Dec21 210610 90.145 90.310 89.925 90.030 -0.063 24 572 +15 Hover/Click
Total Volume and Open Interest 33,001 49,573 +1,074  
Australian Dollar(CME) Weekly Monthly
Jun21 210610 77.32 77.64 77.17 77.55 +0.18 114,494 101,488 -25,083 Hover/Click
Sep21 210610 77.35 77.67 77.20 77.58 +0.18 49,657 46,723 +34,131 Hover/Click
Dec21 210610 77.33 77.67 77.26 77.60 +0.18 58 214 +0 Hover/Click
Total Volume and Open Interest 164,279 148,640 +9,057  
British Pound(CME) Weekly Monthly
Jun21 210610 141.18 141.79 140.73 141.70 +0.54 107,315 123,324 -34,041 Hover/Click
Sep21 210610 141.17 141.80 140.73 141.71 +0.54 43,410 45,422 +28,703 Hover/Click
Dec21 210610 140.86 141.78 140.76 141.72 +0.54 51 2,091 +30 Hover/Click
Total Volume and Open Interest 150,847 171,602 -5,317  
Canadian Dollar(CME) Weekly Monthly
Jun21 210610 82.56 82.85 82.47 82.73 +0.12 90,542 160,912 -29,541 Hover/Click
Sep21 210610 82.55 82.85 81.00 82.73 +0.12 50,022 53,458 +33,782 Hover/Click
Dec21 210610 82.50 82.83 82.47 82.72 +0.12 135 4,677 +94 Hover/Click
Mar22 210610 82.50 82.78 82.50 82.72 +0.12 18 334 +13 Hover/Click
Total Volume and Open Interest 140,781 220,053 +4,353  
Japanese Yen(CME) Weekly Monthly
Jun21 210610 91.22 91.50 91.08 91.39 +0.12 103,590 108,887 -26,680 Hover/Click
Sep21 210610 91.29 91.56 91.14 91.45 +0.11 46,090 51,466 +24,945 Hover/Click
Dec21 210610 91.52 91.61 91.23 91.52 +0.11 8 203 -3 Hover/Click
Total Volume and Open Interest 149,720 161,592 -1,736  
Swiss Franc(CME) Weekly Monthly
Jun21 210610 111.65 111.85 111.14 111.75 +0.11 25,872 38,631 -5,233 Hover/Click
Sep21 210610 111.88 112.11 111.28 112.01 +0.11 10,784 10,465 +5,700 Hover/Click
Dec21 210610 112.18 112.34 111.78 112.27 +0.11 3 61 +2 Hover/Click
Total Volume and Open Interest 36,659 49,202 +469  
EuroFX(CME) Weekly Monthly
Jun21 210610 121.79 121.95 121.44 121.72 -0.09 208,737 587,579 -71,071 Hover/Click
Sep21 210610 122.02 122.18 121.57 121.94 -0.09 100,169 140,461 +73,267 Hover/Click
Dec21 210610 122.13 122.36 121.88 122.15 -0.09 75 2,433 +23 Hover/Click
Total Volume and Open Interest 309,482 743,159 +2,234  
Mexican Peso(CME) Weekly Monthly
Jun21 210610 506.38 508.75 505.63 507.50 +0.75 94,547 87,707 -36,180 Hover/Click
Sep21 210610 501.50 503.88 500.50 502.50 +0.88 72,081 72,060 +43,163 Hover/Click
Total Volume and Open Interest 166,629 159,811 +6,983  
Brazilian Real(CME) Weekly Monthly
Jul21 210610 197.85 198.35 196.00 196.75 -0.40 5,511 36,487 +948  
Aug21 210610 196.50 197.65 195.50 196.15 -0.40 37 385 -21  
Sep21 210610 196.40 196.80 194.95 195.55 -0.30 258 5,630 +180 Hover/Click
Oct21 210610 194.80 194.80 194.80 194.80 -0.30        
Total Volume and Open Interest 5,806 42,502 +1,107  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210610 160~120 161~110 159~190 160~290 +0~170 1,915 14,221 -1,272 Hover/Click
Sep21 210610 158~240 159~250 157~310 159~100 +0~170 347,016 1,198,029 +9,978 Hover/Click
Dec21 210610 157~160 158~000 157~160 157~310 +0~170 1 5 +0 Hover/Click
Total Volume and Open Interest 348,932 1,212,255 +8,706  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210610 133~215 133~315 133~075 133~255 +0~050 11,241 36,527 -6,090 Hover/Click
Sep21 210610 132~230 133~040 132~100 132~300 +0~055 1,357,775 4,384,691 +25,678 Hover/Click
Dec21 210610 131~300 132~080 131~220 132~045 +0~055 14 92 +4 Hover/Click
Total Volume and Open Interest 1,369,030 4,421,310 +19,592  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210610 124~186 124~252 124~132 124~230 +0~016 19,344 60,814 -7,791 Hover/Click
Sep21 210610 124~032 124~094 123~280 124~064 +0~020 726,461 3,426,924 -3,832 Hover/Click
Dec21 210610 123~284 123~284 123~284 123~284 +0~020       Hover/Click
Total Volume and Open Interest 745,805 3,487,738 -11,623  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210610 110~136 110~141 110~131 110~136 unch 3,889 20,582 -3,444 Hover/Click
Sep21 210610 110~107 110~114 110~102 110~111 +0~001 296,922 2,113,389 -9,614 Hover/Click
Dec21 210610 110~100 110~100 110~100 110~100 unch 1 1 +1 Hover/Click
Total Volume and Open Interest 300,812 2,133,972 -13,057  
Eurodollars(CME) Weekly Monthly
Jun21 210610 99.875 99.880 99.875 99.878 unch 145,836 1,387,555 -4,252  
Sep21 210610 99.885 99.885 99.875 99.880 -0.005 74,920 894,731 -314  
Dec21 210610 99.830 99.830 99.820 99.825 -0.005 58,382 956,273 +3,115  
Mar22 210610 99.840 99.845 99.835 99.840 -0.005 110,621 884,671 -5,104  
Jun22 210610 99.805 99.815 99.795 99.810 unch 134,591 895,002 -15,884  
Sep22 210610 99.745 99.755 99.735 99.755 +0.005 189,966 809,912 -19,129  
Dec22 210610 99.650 99.660 99.630 99.655 unch 197,005 882,865 +15,212  
Mar23 210610 99.590 99.610 99.565 99.600 +0.005 165,615 1,233,386 +2,847  
Jun23 210610 99.470 99.500 99.435 99.485 +0.010 134,490 1,064,059 -759  
Sep23 210610 99.255 99.290 99.205 99.270 +0.010 140,792 817,050 +2,751  
Dec23 210610 99.115 99.165 99.065 99.140 +0.015 183,463 883,756 -21,339  
Mar24 210610 98.985 99.040 98.920 99.010 +0.020 124,993 383,381 -5,437  
Jun24 210610 98.840 98.900 98.775 98.870 +0.020 116,911 447,849 +29,644  
Sep24 210610 98.705 98.765 98.635 98.735 +0.025 86,512 478,481 +9,421  
Dec24 210610 98.580 98.645 98.505 98.610 +0.025 90,462 425,465 -10,116  
Mar25 210610 98.480 98.545 98.405 98.515 +0.030 50,156 219,366 +4,415  
Jun25 210610 98.380 98.445 98.300 98.410 +0.030 37,622 139,173 -1,166  
Sep25 210610 98.285 98.350 98.210 98.315 +0.030 41,332 196,845 +1,908  
Total Volume and Open Interest 2,195,380 13,632,439 -2,181  
Ultra T-Bond(CBOT)
Jun21 210610 191~07 192~09 189~13 191~14 +0~18 1,190 18,006 -950  
Sep21 210610 189~06 190~19 187~22 189~24 +0~18 180,784 1,184,792 +11,432  
Dec21 210610 188~24 188~24 188~24 188~24 +0~18        
Total Volume and Open Interest 181,974 1,202,798 +10,482  
Ultra 10-Yr T-Note(CBOT)
Jun21 210610 148~045 148~240 147~160 148~155 +0~130 11,232 44,380 -4,942  
Sep21 210610 146~145 147~070 145~280 146~290 +0~140 259,885 1,610,004 -8,040  
Dec21 210610 146~290 146~290 146~290 146~290 +0~140        
Total Volume and Open Interest 271,117 1,654,384 -12,982  
30 Day Federal Funds(CBOT)
Jun21 210610 99.935 99.938 99.935 99.935 -0.003 7,747 119,836 +1,019  
Jul21 210610 99.930 99.930 99.925 99.925 -0.005 3,576 174,014 -1,465  
Aug21 210610 99.920 99.920 99.915 99.920 unch 5,286 81,131 +653  
Sep21 210610 99.920 99.925 99.920 99.920 unch 933 56,188 +213  
Oct21 210610 99.920 99.925 99.915 99.920 unch 175 63,939 +36  
Nov21 210610 99.920 99.925 99.920 99.920 unch 1,972 81,958 +425  
Total Volume and Open Interest 44,127 1,052,921 +3,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210610 151.56 151.75 151.56 151.67 +0.11 6,810 9,001 +5,909 Hover/Click
Dec21 210610 151.67 151.67 151.67 151.67 +0.11       Hover/Click
Mar22 210610 151.67 151.67 151.67 151.67 +0.11       Hover/Click
Total Volume and Open Interest 14,241 16,216 +1,837  
Euro-Buxl(EUREX)
Sep21 210610 202.60 203.00 200.94 202.02 -0.60 86,424 334,639 -14,270  
Dec21 210610 200.60 200.60 200.60 200.60 -0.60 0 6 +0  
Mar22 210610 199.22 199.22 199.22 199.22 -0.60        
Total Volume and Open Interest 94,538 334,645    
Euro-Bund(EUREX) Weekly Monthly
Sep21 210610 172.55 172.88 171.97 172.53 -0.03 733,375 1,620,782 +62,854 Hover/Click
Dec21 210610 169.38 169.93 169.38 169.73 -0.12 2 11 +2 Hover/Click
Mar22 210610 171.68 171.68 171.68 171.68 -0.03       Hover/Click
Total Volume and Open Interest 749,571 1,620,793    
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210610 134.32 134.46 134.18 134.36 +0.02 390,888 1,275,159 +16,126 Hover/Click
Dec21 210610 135.18 135.18 135.18 135.18 +0.02       Hover/Click
Mar22 210610 136.96 136.96 136.96 136.96 +0.02       Hover/Click
Total Volume and Open Interest 395,785 1,275,159    
Euro-Schatz(EUREX)
Sep21 210610 112.18 112.21 112.16 112.19 +0.01 163,638 1,474,807 -6,582  
Dec21 210610 112.19 112.19 112.19 112.19 -0.19        
Mar22 210610 113.54 113.54 113.54 113.54 +0.00        
Total Volume and Open Interest 172,030 1,474,807    
3-Mth Euribor(EUREX)
Jun21 210610 100.545 100.545 100.540 100.540 unch 0 713 +0  
Sep21 210610 100.535 100.540 100.535 100.540 +0.005 0 1,591 +0  
Dec21 210610 100.535 100.535 100.535 100.535 +0.005 0 791 +0  
Total Volume and Open Interest 0 4,435 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210610 128~27 128~30 128~15 128~23 -0~08 159 9,798 -158 Hover/Click
Sep21 210610 128~04 128~05 127~11 127~22 -0~08 301,455 697,114 +4,483 Hover/Click
Total Volume and Open Interest 301,614 706,912 +4,325  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210610 99.93 99.93 99.92 99.93 unch 10,218 535,388 -2,911  
Sep21 210610 99.93 99.93 99.92 99.92 unch 29,475 538,912 -1,676  
Dec21 210610 99.89 99.89 99.88 99.89 unch 24,678 481,106 +575  
Mar22 210610 99.78 99.79 99.76 99.78 -0.00 28,119 549,196 -688  
Jun22 210610 99.74 99.75 99.71 99.72 -0.01 30,146 455,664 -5,590  
Sep22 210610 99.69 99.69 99.66 99.68 -0.01 25,356 363,004 -3,418  
Total Volume and Open Interest 395,059 4,882,783 +2,922  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210610 100.540 100.545 100.540 100.545 +0.005 26,766 355,278 -5,899  
Sep21 210610 100.535 100.540 100.530 100.540 +0.005 21,061 363,859 +889  
Dec21 210610 100.530 100.540 100.530 100.535 +0.005 32,288 443,232 -711  
Total Volume and Open Interest 820,582 4,211,085 +4,938  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210610 99.98 99.98 99.98 99.98 unch 5,682 90,171 -6,038  
Sep21 210610 99.97 99.97 99.96 99.97 unch 8,842 116,173 -204  
Dec21 210610 99.95 99.95 99.94 99.95 unch 14,750 155,369 -1,080  
Mar22 210610 99.92 99.92 99.91 99.92 unch 8,351 159,998 -443  
Jun22 210610 99.87 99.88 99.87 99.88 +0.01 10,519 141,653 -26  
Sep22 210610 99.79 99.81 99.79 99.81 +0.02 12,876 87,888 -542  
Dec22 210610 99.69 99.71 99.69 99.71 +0.02 12,924 74,090 +5,697  
Mar23 210610 99.60 99.62 99.60 99.62 +0.02 3,538 56,545 +715  
Jun23 210610 99.50 99.52 99.49 99.51 +0.01 1,234 11,390 +725  
Sep23 210610 99.38 99.38 99.38 99.38 unch 175 1,286 +6  
Total Volume and Open Interest 78,975 895,628 -1,140  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210610 98.49 98.58 98.48 98.57 +0.08 215,625 1,400,677 -2,365  
Sep21 210610 98.41 98.51 98.41 98.50 +0.09 87,679 93,995 +78,642  
Total Volume and Open Interest 303,304 1,494,672 +76,277  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210610 99.82 99.85 99.82 99.84 +0.02 152,735 868,937 -10,795  
Sep21 210610 99.64 99.68 99.64 99.67 +0.03 39,698 69,863 +29,031  
Total Volume and Open Interest 192,433 938,800 +18,236  
Gold(CMX) Weekly Monthly
Jun21 210610 1887.7 1899.8 1871.5 1894.2 +1.0 930 2,014 +319 Hover/Click
Aug21 210610 1891.4 1903.0 1871.8 1896.4 +0.9 173,604 396,933 -1,623 Hover/Click
Oct21 210610 1892.9 1905.0 1874.4 1898.3 +0.8 1,580 18,859 +229 Hover/Click
Dec21 210610 1895.5 1906.6 1875.9 1900.5 +1.0 4,239 57,919 +663 Hover/Click
Feb22 210610 1894.8 1907.6 1879.2 1902.2 +0.8 897 9,848 +127 Hover/Click
Apr22 210610 1896.7 1903.8 1885.5 1903.8 +0.9 34 1,215 +8 Hover/Click
Jun22 210610 1905.5 1905.5 1905.5 1905.5 +0.9 103 1,402 +102 Hover/Click
Aug22 210610 1907.3 1907.3 1907.3 1907.3 +0.9 2 35 +0 Hover/Click
Oct22 210610 1909.2 1909.2 1909.2 1909.2 +0.9 0 2 +0 Hover/Click
Dec22 210610 1896.3 1915.0 1894.9 1910.8 +0.6 3 814 +2 Hover/Click
Feb23 210610 1913.8 1913.8 1913.8 1913.8 +0.6       Hover/Click
Apr23 210610 1917.0 1917.0 1917.0 1917.0 +0.6       Hover/Click
Total Volume and Open Interest 182,958 491,858 +209  
Silver(CMX) Weekly Monthly
Jul21 210610 2790.5 2818.0 2747.5 2803.1 +2.9 70,194 123,126 -9,568 Hover/Click
Sep21 210610 2791.0 2821.0 2751.5 2806.2 +3.0 16,402 40,428 +8,114 Hover/Click
Dec21 210610 2800.0 2824.5 2758.5 2810.6 +2.8 3,293 16,048 +788 Hover/Click
Mar22 210610 2798.0 2821.5 2778.0 2815.5 +2.8 148 2,957 +43 Hover/Click
May22 210610 2787.5 2823.0 2773.0 2820.3 +2.4 12 922 +1 Hover/Click
Jul22 210610 2824.9 2824.9 2824.9 2824.9 +2.4 2 100 +1 Hover/Click
Sep22 210610 2810.5 2827.3 2810.5 2827.3 +2.4 0 23 +0 Hover/Click
Total Volume and Open Interest 90,112 184,841 -579  
Platinum(NYMEX) Weekly Monthly
Jul21 210610 1152.0 1154.1 1127.0 1146.0 -5.8 12,333 50,259 -1,431 Hover/Click
Oct21 210610 1155.4 1159.0 1131.4 1150.1 -5.6 2,560 15,393 +1,144 Hover/Click
Jan22 210610 1159.6 1164.2 1135.4 1153.6 -5.7 52 945 +4 Hover/Click
Apr22 210610 1162.0 1162.0 1145.0 1157.2 -5.5 1 42 +1 Hover/Click
Total Volume and Open Interest 14,947 66,649 -281  
Palladium(NYMEX) Weekly Monthly
Jun21 210610 2768.00 2774.70 2768.00 2774.70 +4.70 0 19 +0 Hover/Click
Sep21 210610 2781.00 2786.00 2736.00 2777.70 +4.90 1,389 10,647 +6 Hover/Click
Dec21 210610 2750.00 2781.70 2750.00 2781.70 +6.10 2 96 +0 Hover/Click
Total Volume and Open Interest 1,395 10,767 +10  
Copper(CMX) Weekly Monthly
Jul21 210610 451.85 453.45 444.15 448.50 -4.60 93,998 111,122 -6,312 Hover/Click
Sep21 210610 452.50 454.05 444.85 449.25 -4.50 20,114 66,350 +4,693 Hover/Click
Dec21 210610 453.70 454.30 445.55 449.90 -4.35 4,460 34,667 +489 Hover/Click
Mar22 210610 452.60 452.60 446.20 450.40 -4.10 1,426 10,707 -121 Hover/Click
May22 210610 448.90 450.70 448.45 450.50 -3.95 677 1,996 +444 Hover/Click
Total Volume and Open Interest 121,454 234,207 -824  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210610 34473 34733 34389 34461 +24 134,833 101,939 -913 Hover/Click
Sep21 210610 34374 34625 34279 34354 +24 1,996 4,327 +976 Hover/Click
Dec21 210610 34434 34478 34222 34246 +6 6 28 +1 Hover/Click
Mar22 210610 34120 34120 34120 34120 +22       Hover/Click
Total Volume and Open Interest 136,835 106,294 +64  
S & P 500(CME) Weekly Monthly
Jun21 210610 4221.50 4238.00 4208.25 4238.00 +19.50 1,002 43,467 -140  
Sep21 210610 4228.75 4229.00 4228.75 4228.75 +19.75        
Dec21 210610 4219.00 4219.00 4219.00 4219.00 +19.75        
Mar22 210610 934.70 934.70 934.70 934.70 +20.10        
Total Volume and Open Interest 1,002 43,541 -140  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210610 4222.25 4249.00 4207.00 4238.00 +19.50 1,305,814 2,542,885 -33,210 Hover/Click
Sep21 210610 4212.75 4239.50 4197.25 4228.75 +19.75 106,636 180,183 +62,569 Hover/Click
Dec21 210610 4204.25 4229.00 4188.50 4219.00 +19.75 145 46,322 +39 Hover/Click
Mar22 210610 4211.50 4211.50 4211.50 4211.50 +20.00 0 1,044 +0 Hover/Click
Total Volume and Open Interest 1,412,595 2,816,156 +29,398  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210610 13817.00 13976.50 13726.00 13959.75 +145.50 482,546 230,029 +943 Hover/Click
Sep21 210610 13809.25 13966.25 13716.25 13950.75 +147.00 7,730 8,053 +1,755 Hover/Click
Dec21 210610 13812.00 13951.00 13712.75 13936.50 +143.75 115 69 +2 Hover/Click
Total Volume and Open Interest 490,391 238,155 +2,700  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210610 2734.60 2751.20 2721.40 2730.80 +0.20 9,725 44,170 -418 Hover/Click
Sep21 210610 2720.40 2745.70 2716.50 2725.70 +0.20 47 55 +22 Hover/Click
Dec21 210610 2742.40 2742.40 2742.40 2742.40 -1.80       Hover/Click
Total Volume and Open Interest 9,772 44,225 -396  
Volatility Index(CBOE)
Jun21 210610 18.35 18.65 16.85 16.90 -1.48 47,971 86,810 -8,185  
Jul21 210610 20.45 20.74 19.35 19.44 -1.06 43,471 154,589 +10,938  
Aug21 210610 21.70 21.91 20.60 20.72 -1.03 12,972 49,550 +2,452  
Sep21 210610 22.55 22.70 21.52 21.61 -0.97 7,238 25,441 -80  
Total Volume and Open Interest 122,007 353,006 +4,874  
S & P 600(CME)
Jun21 210610 1382.80 1382.80 1382.80 1382.80 -19.30        
Sep21 210610 1383.70 1383.70 1383.70 1383.70 -19.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210610 2327.40 2338.00 2303.50 2309.10 -16.90 178,811 455,741 -640 Hover/Click
Sep21 210610 2324.30 2334.80 2300.40 2305.90 -17.10 4,267 6,857 +2,985 Hover/Click
Dec21 210610 2301.20 2320.30 2301.20 2301.20 -15.70 1 1 +1 Hover/Click
Total Volume and Open Interest 183,079 462,600 +2,346  
Nikkei 225(CME)
Jun21 210610 28875 29145 28795 28975 +155 8,460 7,529 -2,159  
Sep21 210610 28855 29135 28775 28980 +165 8,561 13,917 +4,611  
Total Volume and Open Interest 17,021 21,446 +2,452  
Nikkei 225(SGX) Weekly Monthly
Sep21 210610 28820 28970 28720 28915 +100 87,287 73,089 +45,919  
Dec21 210610 28770 28770 28770 28770 +105 7 10,614 +7  
Mar22 210610 28730 28730 28730 28730 +100 310 623 +300  
Total Volume and Open Interest 201,187 206,573 +41,933  
Nikkei 225 Mini(JPX)
Sep21 210610 28825 28970 28720 28920 +130 146,840 73,207 +43,385  
Dec21 210610 28695 28770 28530 28740 +140 766 3,351 +64  
Mar22 210610 28555 28705 28480 28680 +140 86 1,517 +2  
Total Volume and Open Interest 574,105 451,241 +30,345  
Nikkei 225(JPX)
Sep21 210610 28800 28970 28740 28920 +130 50,745 113,691 +46,159  
Dec21 210610 28740 28740 28740 28740 +140 8 43,696 -537  
Mar22 210610 28600 28680 28500 28680 +140 90 3,067 -2  
Total Volume and Open Interest 113,688 340,143 +2,909  
Nikkei 225(CME) Yen
Sep21 210610 28795 29100 28745 28940 +160 19,954 22,091 +10,681  
Dec21 210610 28740 28740 28740 28740 +160        
Mar22 210610 28680 28680 28680 28680 +235        
Total Volume and Open Interest 51,024 48,092 +2,958  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210610 28940 28940 28940 28940 +160        
Dec21 210610 28740 28740 28740 28740 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210610 6571.0 6574.5 6521.0 6541.5 -16.5 51,001 304,244 +1,312  
Jul21 210610 6549.5 6556.0 6512.0 6528.0 -16.5 155 2,695 +565  
Aug21 210610 6523.5 6523.5 6523.5 6523.5 -15.5        
Sep21 210610 6530.0 6530.0 6519.5 6519.5 -16.5 0 20 +0  
Dec21 210610 6495.5 6495.5 6495.5 6495.5 -16.5 0 28,501 +0  
Mar22 210610 6478.0 6478.0 6478.0 6478.0 -16.5        
Total Volume and Open Interest 51,156 344,964 +1,877  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210610 28687 28895 28581 28608 -102 90,581 101,754 +232  
Jul21 210610 28590 28750 28486 28508 -98 114 470 +7  
Total Volume and Open Interest 90,783 108,397 +260  
DAX(EUREX) Weekly Monthly
Jun21 210610 15572.0 15639.0 15513.0 15581.0 -10.0 48,613 75,322 -554  
Sep21 210610 15546.0 15610.0 15492.0 15557.0 -10.0 871 3,024 +660  
Dec21 210610 15529.0 15529.0 15529.0 15529.0 -10.0 2 149 +2  
Total Volume and Open Interest 49,486 78,495 +108  
Mini-DAX(EUREX)
Jun21 210610 15575.0 15639.0 15513.0 15581.0 -10.0 42,893 17,743 -23  
Sep21 210610 15574.0 15604.0 15504.0 15557.0 -10.0 109 415 +43  
Dec21 210610 15488.0 15529.0 15488.0 15529.0 -10.0 1 58 +1  
Total Volume and Open Interest 43,003 18,216 +21  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210610 4099 4109 4079 4097 -3 787,621 3,148,049 +35,830  
Sep21 210610 4088 4093 4064 4081 -3 106,806 227,347 +49,540  
Dec21 210610 4052 4060 4052 4060 -3 7,657 88,811 +5,634  
Total Volume and Open Interest 902,084 3,476,809 +91,004  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210610 11772 11834 11760 11819 +39 38,205 168,680 +2,304  
Sep21 210610 11737 11802 11737 11794 +40 1,640 6,792 +1,318  
Dec21 210610 11746 11761 11730 11761 +39 40 717 +40  
Total Volume and Open Interest 39,885 176,189 +3,662  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210610 7083.50 7117.50 7076.50 7083.00 +2.00 66,305 598,829 -461  
Sep21 210610 7005.00 7042.50 7003.50 7009.00 +2.50 2,655 13,612 +1,060  
Dec21 210610 6998.00 7006.00 6975.50 6975.50 +2.00 6 19 +0  
Total Volume and Open Interest 68,966 612,464 +599  
SPI 200(SFE) Weekly Monthly
Jun21 210610 7276.0 7318.0 7259.0 7306.0 +31.0 32,667 254,671 -1,836  
Sep21 210610 7182.0 7220.0 7164.0 7209.0 +31.0 1,841 2,620 +2,194  
Dec21 210610 7181.0 7181.0 7181.0 7181.0 +31.0 0 145 +0  
Total Volume and Open Interest 34,509 257,438 +359  
FTSE MIB(ISE)
Jun21 210610 25750.00 25775.00 25515.00 25643.00 -95.00 17,370 92,456 -7,721  
Sep21 210610 25575.00 25600.00 25355.00 25478.00 -95.00 2,444 10,197 +1,583  
Dec21 210610 25180.00 25181.00 25180.00 25181.00 -102.00 0 79 +0  
Total Volume and Open Interest 19,814 102,733 -6,138  
KOSPI 200(KFE)
Jun21 210610 428.35 430.85 427.60 429.90 +1.60 213,331 163,044 -60,053  
Sep21 210610 427.85 430.30 426.90 428.85 +1.45 14,490 153,708 +74,680  
Dec21 210610 427.00 429.65 427.00 428.85 +1.85 20 27,315 +4  
Total Volume and Open Interest 227,841 359,958 +15,422  
GSCI(CME) Weekly Monthly
Jun21 210610 537.00 538.45 530.45 536.55 +1.55 2,069 780 -2,035  
Jul21 210610 529.85 532.45 525.00 531.10 +1.60 2,041 3,573 +2,030  
Aug21 210610 530.45 530.45 530.45 530.45 +0.30        
Total Volume and Open Interest 4,110 4,353 -5  
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!!!