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 Fri June 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210611 1544.50 1551.25 1496.50 1508.50 -35.50 117,025 216,678 -21,784 Hover/Click
Aug21 210611 1509.75 1515.75 1473.25 1482.50 -27.50 18,927 47,513 +1,515 Hover/Click
Sep21 210611 1468.50 1474.00 1433.75 1447.50 -20.75 12,063 31,574 +370 Hover/Click
Nov21 210611 1459.50 1464.25 1425.00 1438.75 -20.75 98,255 331,218 +11,316 Hover/Click
Jan22 210611 1460.75 1465.00 1426.75 1440.50 -20.50 10,062 51,129 +1,215 Hover/Click
Mar22 210611 1433.50 1436.75 1400.25 1415.00 -18.00 7,418 72,271 +292 Hover/Click
May22 210611 1426.50 1429.25 1394.25 1409.25 -17.00 2,948 25,899 -30 Hover/Click
Jul22 210611 1428.75 1429.25 1395.00 1410.25 -15.50 1,720 17,766 +252 Hover/Click
Aug22 210611 1383.00 1390.75 1375.25 1390.75 -14.50 45 638 +12 Hover/Click
Sep22 210611 1333.25 1337.50 1322.75 1337.50 -11.00 59 997 +17 Hover/Click
Nov22 210611 1300.00 1302.25 1274.50 1293.50 -6.75 929 11,239 +49 Hover/Click
Jan23 210611 1291.00 1292.25 1280.25 1292.25 -7.00 49 224 +5 Hover/Click
Mar23 210611 1266.00 1266.00 1266.00 1266.00 -6.75 3 146 +0 Hover/Click
May23 210611 1263.75 1263.75 1263.75 1263.75 -6.50 0 4 +0 Hover/Click
Total Volume and Open Interest 269,528 807,728 -6,751  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210611 382.10 384.60 377.60 383.30 +1.70 55,471 97,798 -8,021 Hover/Click
Aug21 210611 384.70 387.10 380.30 386.00 +2.00 19,179 46,864 +1,462 Hover/Click
Sep21 210611 387.30 389.80 383.20 388.80 +1.90 11,918 35,831 +805 Hover/Click
Oct21 210611 389.80 391.20 385.50 390.30 +1.70 3,367 27,161 -372 Hover/Click
Dec21 210611 394.50 396.70 390.10 395.50 +1.90 35,921 119,907 +5,309 Hover/Click
Jan22 210611 395.00 397.00 390.80 395.90 +2.20 6,872 23,891 +1,114 Hover/Click
Mar22 210611 386.60 389.80 382.90 388.50 +3.50 3,834 24,561 +60 Hover/Click
May22 210611 381.70 386.30 379.20 384.90 +4.30 1,062 13,864 +153 Hover/Click
Jul22 210611 381.50 387.00 380.30 386.10 +4.50 367 6,620 +24 Hover/Click
Aug22 210611 380.60 382.20 376.60 381.60 +4.50 236 1,462 +11 Hover/Click
Total Volume and Open Interest 138,721 404,695 +635  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210611 70.30 70.60 66.96 66.98 -3.48 59,930 99,116 -8,526 Hover/Click
Aug21 210611 68.55 68.90 65.18 65.65 -3.03 26,833 71,353 +2,641 Hover/Click
Sep21 210611 68.08 68.20 64.53 65.01 -3.02 16,851 45,855 +729 Hover/Click
Oct21 210611 67.12 67.41 63.77 64.30 -2.97 7,372 43,131 -825 Hover/Click
Dec21 210611 66.51 66.82 63.17 63.71 -2.96 42,110 170,901 +6,285 Hover/Click
Jan22 210611 65.63 65.81 62.20 62.91 -2.79 7,970 31,881 +1,016 Hover/Click
Mar22 210611 64.42 64.51 61.07 61.84 -2.59 4,246 29,945 +438 Hover/Click
May22 210611 63.16 63.51 60.35 61.04 -2.38 1,920 20,301 +489 Hover/Click
Jul22 210611 62.80 62.80 59.89 60.69 -2.19 1,062 12,705 +304 Hover/Click
Aug22 210611 59.30 60.46 59.22 60.12 -1.93 124 970 -23 Hover/Click
Total Volume and Open Interest 168,803 539,338 +2,637  
Canola(WCE) Weekly Monthly
Jul21 210611 867.1 874.7 850.2 871.0 -0.8 3,674 16,665 -2,510 Hover/Click
Nov21 210611 760.2 760.2 732.5 744.3 -17.0 13,945 131,043 -206 Hover/Click
Jan22 210611 760.9 760.9 736.0 744.8 -18.2 6,500 41,521 +1,825 Hover/Click
Mar22 210611 758.3 759.0 731.4 741.4 -19.9 1,849 11,022 +362 Hover/Click
May22 210611 754.7 754.7 731.5 737.1 -20.6 775 2,441 +368 Hover/Click
Total Volume and Open Interest 26,818 203,892 -141  
Corn(CBOT) Weekly Monthly
Jul21 210611 699.50 703.00 673.00 684.50 -14.50 214,261 441,003 -38,248 Hover/Click
Sep21 210611 638.00 641.50 613.75 629.75 -8.50 126,313 408,825 +30,442 Hover/Click
Dec21 210611 616.00 619.75 596.00 609.75 -6.75 154,916 571,192 +4,588 Hover/Click
Mar22 210611 621.25 625.00 602.25 616.00 -6.00 15,461 124,821 +2,264 Hover/Click
May22 210611 624.50 628.00 606.00 619.50 -5.75 9,007 45,249 +2,076 Hover/Click
Jul22 210611 624.00 627.75 605.50 619.50 -5.25 12,401 71,346 +3,181 Hover/Click
Sep22 210611 545.75 548.25 532.50 547.00 -0.50 1,428 12,994 +513 Hover/Click
Dec22 210611 526.50 529.25 515.50 526.25 -2.25 4,010 52,486 +951 Hover/Click
Mar23 210611 534.75 535.00 523.75 533.50 -1.50 155 2,211 +118 Hover/Click
May23 210611 537.00 537.00 532.25 534.75 -2.25 12 104 +7 Hover/Click
Total Volume and Open Interest 538,288 1,734,315 +6,112  
Wheat(CBOT) Weekly Monthly
Jul21 210611 682.25 688.00 669.50 680.75 -3.00 91,316 133,834 -9,586 Hover/Click
Sep21 210611 688.25 693.75 675.50 685.75 -4.00 65,949 146,504 +12,102 Hover/Click
Dec21 210611 696.00 701.25 682.75 693.25 -4.00 21,262 81,391 +3,593 Hover/Click
Mar22 210611 702.50 707.00 689.25 700.00 -3.75 3,560 24,940 -770 Hover/Click
May22 210611 706.75 708.00 691.25 701.00 -4.25 788 5,397 -5 Hover/Click
Jul22 210611 695.75 699.75 683.00 693.00 -4.50 1,347 18,376 -9 Hover/Click
Total Volume and Open Interest 184,609 416,193 +5,432  
Wheat(KCBT) Weekly Monthly
Jul21 210611 639.75 642.75 624.25 638.00 -2.25 32,892 71,428 -7,791 Hover/Click
Sep21 210611 647.75 650.75 632.25 645.75 -2.75 30,849 68,435 +4,961 Hover/Click
Dec21 210611 656.00 659.25 641.25 654.50 -2.75 11,704 50,907 +1,290 Hover/Click
Mar22 210611 664.75 667.50 650.00 663.25 -2.50 743 10,445 +153 Hover/Click
May22 210611 661.25 672.75 656.75 668.75 -2.50 219 2,131 +76 Hover/Click
Jul22 210611 665.50 667.00 651.75 663.75 -2.00 267 3,300 +38 Hover/Click
Sep22 210611 656.00 669.00 654.75 666.50 -1.50 35 313 +1 Hover/Click
Total Volume and Open Interest 76,718 207,585 -1,276  
Wheat(MGE) Weekly Monthly
Jul21 210611 775.00 779.75 748.75 764.75 -10.75 7,037 22,349 -2,552 Hover/Click
Sep21 210611 781.75 786.25 755.25 771.25 -10.50 11,404 33,676 +2,869 Hover/Click
Dec21 210611 783.50 788.00 760.00 774.50 -8.75 1,728 16,583 +339 Hover/Click
Mar22 210611 777.00 777.00 760.00 775.75 -7.00 431 5,097 +27 Hover/Click
May22 210611 771.00 775.75 771.00 775.75 -5.00 117 1,776 -16 Hover/Click
Jul22 210611 770.75 770.75 770.75 770.75 -1.75 57 426 +0 Hover/Click
Total Volume and Open Interest 20,792 80,577 +673  
Oats(CBOT) Weekly Monthly
Jul21 210611 388.25 395.00 380.00 381.25 -7.00 377 2,339 -33 Hover/Click
Sep21 210611 388.25 389.00 379.00 379.75 -6.25 29 467 +2 Hover/Click
Dec21 210611 386.00 388.50 378.00 380.50 -5.75 151 1,656 +24 Hover/Click
Mar22 210611 383.50 383.50 383.50 383.50 -6.00 2 85 -2 Hover/Click
Total Volume and Open Interest 559 4,549 -9  
Rough Rice(CBOT) Weekly Monthly
Jul21 210611 12.94 13.03 12.84 12.85 -0.08 593 4,354 -270 Hover/Click
Sep21 210611 13.23 13.31 13.11 13.13 -0.10 139 3,020 +105 Hover/Click
Nov21 210611 13.38 13.38 13.34 13.34 -0.10 2 94 +0 Hover/Click
Jan22 210611 13.54 13.54 13.54 13.54 -0.10 5 8 +3 Hover/Click
Total Volume and Open Interest 739 7,476 -162  
Live Cattle(CME) Weekly Monthly
Jun21 210611 117.700 119.100 117.700 118.700 +1.120 2,090 11,025 -1,244 Hover/Click
Aug21 210611 118.750 120.600 118.535 120.035 +1.485 15,669 137,885 -1,343 Hover/Click
Oct21 210611 124.385 126.150 124.200 125.785 +1.585 6,576 65,943 -155 Hover/Click
Dec21 210611 129.350 130.785 129.250 130.575 +1.195 7,336 49,311 +1,093 Hover/Click
Feb22 210611 133.200 134.380 132.900 134.285 +1.135 3,628 21,604 +235 Hover/Click
Apr22 210611 135.900 137.000 135.435 136.880 +1.145 1,523 9,064 +283 Hover/Click
Total Volume and Open Interest 37,470 299,015 -922  
Feeder Cattle(CME) Weekly Monthly
Aug21 210611 149.400 151.900 148.880 151.185 +2.785 3,939 24,282 -169 Hover/Click
Sep21 210611 151.800 154.100 151.435 153.535 +2.635 2,130 5,916 -209 Hover/Click
Oct21 210611 153.900 155.900 153.630 155.485 +2.355 1,494 5,138 -47 Hover/Click
Nov21 210611 155.600 157.485 155.350 157.150 +2.250 1,078 4,007 +258 Hover/Click
Jan22 210611 156.000 157.630 155.535 157.200 +1.950 511 2,131 -8 Hover/Click
Mar22 210611 156.830 158.235 156.400 157.830 +1.830 333 515 +121 Hover/Click
Apr22 210611 157.650 159.600 157.650 159.250 +2.150 157 175 +58 Hover/Click
Total Volume and Open Interest 9,715 42,272 +47  
Lean Hogs(CME) Weekly Monthly
Jun21 210611 122.500 122.730 122.280 122.680 +0.230 5,694 12,893 -1,690 Hover/Click
Jul21 210611 121.650 121.880 119.530 119.980 -1.350 27,013 57,501 -4,766 Hover/Click
Aug21 210611 118.900 119.000 116.250 116.980 -1.720 19,403 86,998 +4,710 Hover/Click
Oct21 210611 97.750 97.830 96.080 96.600 -1.300 10,295 57,796 +776 Hover/Click
Dec21 210611 89.400 89.400 87.830 88.780 -0.700 6,476 49,722 +989 Hover/Click
Feb22 210611 90.900 90.900 89.380 90.280 -0.650 2,597 19,633 +611 Hover/Click
Apr22 210611 91.700 91.700 90.450 91.300 -0.530 1,040 10,244 +280 Hover/Click
May22 210611 93.500 93.580 93.480 93.580 -0.520 34 376 +25  
Total Volume and Open Interest 73,139 301,976 +1,160  
Class III Milk(CME) Weekly Monthly
Jun21 210611 17.21 17.26 17.18 17.25 +0.05 300 4,627 -32 Hover/Click
Jul21 210611 17.51 17.62 17.43 17.53 -0.07 296 3,702 -76 Hover/Click
Aug21 210611 18.38 18.49 18.32 18.41 +0.04 86 3,063 +22 Hover/Click
Sep21 210611 18.64 18.78 18.62 18.74 unch 88 3,103 +20 Hover/Click
Oct21 210611 18.79 18.93 18.79 18.92 +0.04 15 2,171 +0 Hover/Click
Nov21 210611 18.79 18.81 18.79 18.81 unch 8 2,077 +4 Hover/Click
Dec21 210611 18.45 18.45 18.43 18.45 +0.07 4 1,724 +0 Hover/Click
Jan22 210611 18.10 18.10 18.00 18.04 +0.03 16 796 +7 Hover/Click
Feb22 210611 17.99 18.00 17.99 18.00 unch 12 593 +5 Hover/Click
Mar22 210611 18.00 18.08 18.00 18.00 +0.09 11 573 +4 Hover/Click
Apr22 210611 17.86 17.86 17.86 17.86 +0.06 0 346 +0 Hover/Click
May22 210611 17.78 17.78 17.78 17.78 +0.02 0 374 +0 Hover/Click
Jun22 210611 17.76 17.76 17.76 17.76 +0.06 0 337 +0 Hover/Click
Total Volume and Open Interest 836 23,843 -46  
Cocoa(ICE) Weekly Monthly
Jul21 210611 2383 2384 2338 2350 -33 10,110 22,764 -4,961 Hover/Click
Sep21 210611 2431 2434 2391 2402 -31 23,800 90,481 +3,958 Hover/Click
Dec21 210611 2479 2479 2441 2452 -27 8,761 50,100 +1,394 Hover/Click
Mar22 210611 2492 2492 2458 2469 -23 3,823 25,305 -442 Hover/Click
May22 210611 2495 2495 2463 2474 -22 1,475 6,570 +289 Hover/Click
Jul22 210611 2497 2497 2466 2477 -20 655 3,009 +36 Hover/Click
Sep22 210611 2469 2485 2467 2476 -19 963 5,987 +344 Hover/Click
Total Volume and Open Interest 50,285 211,012 +968  
Coffee "C"(ICE) Weekly Monthly
Jul21 210611 159.60 160.70 157.20 157.45 -1.25 27,098 58,062 -9,390 Hover/Click
Sep21 210611 161.90 162.80 159.35 159.60 -1.20 22,280 106,705 +4,961 Hover/Click
Dec21 210611 164.60 165.65 162.30 162.55 -1.20 8,613 56,247 +16 Hover/Click
Mar22 210611 167.60 168.20 164.85 165.15 -1.20 5,195 32,467 +9 Hover/Click
May22 210611 168.60 169.35 166.15 166.40 -1.20 2,361 10,795 +581 Hover/Click
Jul22 210611 170.15 170.20 167.00 167.25 -1.25 549 5,682 +39 Hover/Click
Total Volume and Open Interest 66,816 290,110 -3,755  
Orange Juice(ICE) Weekly Monthly
Jul21 210611 127.30 127.50 118.30 121.00 -6.60 1,257 6,770 -133 Hover/Click
Sep21 210611 130.05 130.35 121.40 124.00 -6.50 563 4,564 +180 Hover/Click
Nov21 210611 132.60 132.60 126.30 126.65 -6.15 31 962 -7 Hover/Click
Jan22 210611 131.50 131.50 129.10 129.25 -6.05 0 187 +0 Hover/Click
Mar22 210611 132.30 132.30 131.30 131.85 -5.15 0 3 +0 Hover/Click
May22 210611 133.10 133.10 133.10 133.10 -5.15 0 1 +0 Hover/Click
Total Volume and Open Interest 1,851 12,487 +40  
Sugar #11(ICE) Weekly Monthly
Jul21 210611 17.66 17.69 17.36 17.54 -0.12 99,685 254,711 -41,095 Hover/Click
Oct21 210611 17.72 17.76 17.47 17.67 -0.06 96,593 338,956 +31,108 Hover/Click
Mar22 210611 17.94 17.97 17.70 17.89 -0.05 29,142 155,810 +5,284 Hover/Click
May22 210611 17.05 17.08 16.84 17.03 -0.01 5,798 78,402 +1,069 Hover/Click
Jul22 210611 16.40 16.50 16.25 16.41 +0.01 6,203 77,434 +59 Hover/Click
Oct22 210611 16.06 16.13 15.94 16.06 unch 1,848 53,574 +320 Hover/Click
Mar23 210611 16.19 16.23 16.06 16.19 unch 767 22,854 +227 Hover/Click
May23 210611 15.45 15.46 15.30 15.46 +0.01 77 9,701 -8 Hover/Click
Total Volume and Open Interest 240,208 1,014,846 -3,041  
London Cocoa(LCE) Weekly Monthly
Jul21 210611 1614 1614 1598 1605 -4 3,727 31,923 -619 Hover/Click
Sep21 210611 1622 1627 1614 1622 unch 7,901 57,786 +667 Hover/Click
Dec21 210611 1672 1674 1662 1670 +1 8,318 55,261 -204 Hover/Click
Mar22 210611 1672 1675 1665 1672 unch 5,201 41,044 +611 Hover/Click
May22 210611 1673 1676 1667 1674 +1 1,373 18,980 +14 Hover/Click
Jul22 210611 1671 1675 1668 1675 +3 481 10,107 +152 Hover/Click
Sep22 210611 1672 1673 1667 1673 +4 1,366 7,136 +902 Hover/Click
Total Volume and Open Interest 28,822 227,333 +1,735  
London Sugar(LCE) Weekly Monthly
Aug21 210611 455.00 455.30 447.00 451.30 -3.40 5,178 42,412 -203 Hover/Click
Oct21 210611 463.10 463.10 455.60 459.80 -2.40 2,791 16,354 +496 Hover/Click
Dec21 210611 469.40 469.40 463.50 466.60 -2.40 340 8,504 +37 Hover/Click
Mar22 210611 473.30 473.50 468.30 471.30 -2.20 346 7,178 +137 Hover/Click
May22 210611 465.70 465.70 461.80 464.60 -2.00 178 4,719 +69 Hover/Click
Total Volume and Open Interest 9,348 83,217 +724  
Cotton(ICE) Weekly Monthly
Jul21 210611 87.20 87.74 86.61 87.00 -0.36 13,239 48,565 -5,385 Hover/Click
Oct21 210611 89.16 89.59 88.41 89.34 +0.08 13 145 +4 Hover/Click
Dec21 210611 88.21 88.50 87.43 87.92 -0.29 19,149 128,159 +3,108 Hover/Click
Mar22 210611 88.00 88.25 87.28 87.73 -0.34 3,112 26,094 +1,004 Hover/Click
May22 210611 87.75 87.86 86.91 87.48 -0.26 609 5,147 +184 Hover/Click
Jul22 210611 86.86 86.95 85.97 86.56 -0.29 699 8,462 +385 Hover/Click
Total Volume and Open Interest 37,319 228,342 -505  
Lumber(CME) Weekly Monthly
Jul21 210611 1088.1 1088.1 1059.2 1059.2 -63.0 305 1,106 -45  
Sep21 210611 947.3 950.0 915.0 915.0 -63.0 147 619 +6  
Nov21 210611 802.4 818.2 777.0 777.3 -62.0 85 426 +2  
Jan22 210611 753.2 760.0 742.0 756.1 -48.4 22 73 +6  
Mar22 210611 775.0 775.0 720.4 720.4 -62.8 0 10 +0  
May22 210611 701.0 701.0 701.0 701.0 -38.2 0 3 +0  
Jul22 210611 701.0 701.0 701.0 701.0 -38.2        
Total Volume and Open Interest 559 2,237 -31  
Crude Oil(NYM) Weekly Monthly
Jul21 210611 70.10 71.24 69.68 70.91 +0.62 410,820 321,584 -40,947 Hover/Click
Aug21 210611 69.91 70.86 69.47 70.60 +0.51 168,120 318,544 +5,916 Hover/Click
Sep21 210611 69.40 70.15 68.97 69.92 +0.34 89,033 350,320 +11,665 Hover/Click
Oct21 210611 68.74 69.37 68.29 69.16 +0.27 44,338 169,707 -3,784 Hover/Click
Nov21 210611 68.05 68.63 67.75 68.48 +0.24 28,302 118,053 +1,939 Hover/Click
Dec21 210611 67.46 67.97 67.04 67.84 +0.23 62,408 307,092 -4,314 Hover/Click
Jan22 210611 66.70 67.31 66.60 67.24 +0.22 11,615 58,744 +1,852 Hover/Click
Feb22 210611 66.02 66.77 66.00 66.68 +0.21 6,403 46,400 -607 Hover/Click
Mar22 210611 65.89 66.23 65.67 66.17 +0.21 14,425 69,647 +3,058 Hover/Click
Apr22 210611 65.36 65.74 65.35 65.67 +0.20 3,089 42,955 -4 Hover/Click
May22 210611 64.81 65.27 64.81 65.20 +0.18 3,289 34,567 +54 Hover/Click
Jun22 210611 64.35 64.84 64.10 64.76 +0.16 21,665 145,138 -506 Hover/Click
Jul22 210611 64.05 64.52 64.05 64.30 +0.15 1,610 24,683 +860 Hover/Click
Aug22 210611 63.75 63.85 63.68 63.85 +0.14 332 22,335 -16 Hover/Click
Sep22 210611 63.00 63.42 63.00 63.42 +0.13 7,070 33,919 +559 Hover/Click
Oct22 210611 63.02 63.02 63.02 63.02 +0.12 201 15,651 +68 Hover/Click
Total Volume and Open Interest 913,968 2,492,881 -18,652  
e-miNY Crude Oil(NYM)
Jul21 210611 70.125 71.225 69.675 70.900 +0.600 15,153 2,906 +113  
Aug21 210611 70.000 70.850 69.475 70.600 +0.500 1,724 587 +9  
Sep21 210611 69.350 70.125 69.000 69.925 +0.350 79 398 +27  
Oct21 210611 68.525 69.350 68.400 69.150 +0.250 9 88 +1  
Nov21 210611 68.200 68.575 68.200 68.475 +0.225 1 28 +0  
Dec21 210611 67.175 67.950 67.075 67.850 +0.250 54 301 +8  
Jan22 210611 67.000 67.325 67.000 67.250 +0.225 3 52 +1  
Feb22 210611 66.175 66.675 66.175 66.675 +0.200 0 13 +0  
Mar22 210611 66.175 66.175 66.175 66.175 +0.225 0 19 +0  
Apr22 210611 65.500 65.725 65.500 65.675 +0.200 2 14 +2  
Total Volume and Open Interest 17,032 4,605 +164  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210611 214.17 215.28 209.12 212.07 -2.27 43,606 113,439 -7,956 Hover/Click
Aug21 210611 214.27 215.49 209.41 212.37 -2.22 22,710 61,704 +4,295 Hover/Click
Sep21 210611 214.38 215.76 209.71 212.66 -2.21 16,640 58,532 +2,250 Hover/Click
Oct21 210611 214.40 215.66 209.96 212.83 -2.19 6,746 28,673 +1,217 Hover/Click
Nov21 210611 214.47 215.30 210.12 212.83 -2.15 3,141 25,161 +388 Hover/Click
Dec21 210611 214.12 215.46 209.71 212.65 -2.13 9,738 68,414 -344 Hover/Click
Jan22 210611 214.46 214.70 209.50 212.39 -2.10 3,174 18,012 +336 Hover/Click
Feb22 210611 209.13 214.57 208.94 211.84 -2.05 2,095 7,067 +394 Hover/Click
Mar22 210611 208.67 213.55 208.00 210.82 -2.06 3,479 9,570 +347 Hover/Click
Apr22 210611 208.75 211.50 206.90 209.32 -2.07 426 3,234 -77 Hover/Click
May22 210611 207.01 208.25 207.01 208.25 -2.09 492 2,378 +121 Hover/Click
Jun22 210611 207.41 210.09 204.75 207.37 -2.13 1,362 17,107 -151 Hover/Click
Jul22 210611 206.81 207.18 206.58 207.18 -2.13 197 1,973 -3 Hover/Click
Aug22 210611 206.60 207.11 206.46 207.08 -2.12 97 1,160 -34 Hover/Click
Total Volume and Open Interest 114,486 440,664 +730  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210611 220.94 222.32 215.58 218.61 -2.61 71,575 127,947 -4,850 Hover/Click
Aug21 210611 220.93 222.20 215.58 218.64 -2.51 66,236 107,361 +9,905 Hover/Click
Sep21 210611 219.10 220.57 214.00 217.09 -2.42 43,439 69,002 +3,578 Hover/Click
Oct21 210611 207.23 208.50 202.13 205.33 -2.24 18,659 36,960 +2,636 Hover/Click
Nov21 210611 204.28 204.97 198.78 201.86 -2.24 8,615 25,104 +1,788 Hover/Click
Dec21 210611 200.60 201.88 196.12 198.95 -2.28 8,818 45,668 +1,480 Hover/Click
Jan22 210611 200.39 200.50 194.97 197.92 -2.24 1,556 6,881 +122 Hover/Click
Feb22 210611 199.00 200.50 195.70 198.09 -2.23 972 6,017 +266 Hover/Click
Mar22 210611 199.81 201.50 196.70 199.01 -2.25 808 6,428 +33 Hover/Click
Apr22 210611 212.63 214.90 210.30 212.63 -2.08 360 2,885 -28 Hover/Click
Total Volume and Open Interest 222,748 442,937 +15,257  
e-miNY RBOB Gasoline(NYM)
Jul21 210611 221.20 221.20 218.61 218.61 -2.61 0 1 +0  
Aug21 210611 218.64 218.64 218.64 218.64 -2.51        
Sep21 210611 217.09 217.09 217.09 217.09 -2.42        
Oct21 210611 205.33 205.33 205.33 205.33 -2.24        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210611 3.153 3.330 3.149 3.296 +0.147 131,717 217,562 -30,687 Hover/Click
Aug21 210611 3.169 3.344 3.164 3.311 +0.145 43,285 130,489 +6,785 Hover/Click
Sep21 210611 3.160 3.331 3.158 3.301 +0.143 56,895 172,525 +11,962 Hover/Click
Oct21 210611 3.175 3.342 3.175 3.314 +0.136 30,307 145,045 +1,672 Hover/Click
Nov21 210611 3.238 3.393 3.236 3.369 +0.131 20,525 82,724 +3,186 Hover/Click
Dec21 210611 3.345 3.492 3.345 3.472 +0.122 12,391 57,203 +557 Hover/Click
Jan22 210611 3.421 3.569 3.421 3.549 +0.121 32,105 83,498 +185 Hover/Click
Feb22 210611 3.356 3.489 3.356 3.476 +0.112 9,611 33,921 +719 Hover/Click
Mar22 210611 3.187 3.287 3.180 3.280 +0.094 35,671 68,614 +5,831 Hover/Click
Apr22 210611 2.762 2.821 2.762 2.817 +0.049 19,489 70,495 +3,182 Hover/Click
May22 210611 2.700 2.751 2.696 2.748 +0.045 9,956 46,090 +3,632 Hover/Click
Jun22 210611 2.725 2.775 2.718 2.774 +0.046 2,475 21,231 +190 Hover/Click
Jul22 210611 2.751 2.808 2.751 2.808 +0.046 1,417 14,036 +287 Hover/Click
Aug22 210611 2.773 2.815 2.766 2.814 +0.047 1,097 13,245 +302 Hover/Click
Sep22 210611 2.757 2.802 2.752 2.801 +0.048 1,037 14,116 +328 Hover/Click
Oct22 210611 2.784 2.830 2.773 2.829 +0.047 7,225 36,957 +1,918 Hover/Click
Total Volume and Open Interest 419,691 1,278,269 +10,162  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210611 72.41 73.09 71.88 72.69 +0.17 266,374 450,265 -31,140 Hover/Click
Sep21 210611 71.83 72.45 71.35 72.11 +0.13 195,448 424,721 +27,211 Hover/Click
Oct21 210611 71.22 71.77 70.75 71.47 +0.10 78,456 188,712 +2,028 Hover/Click
Nov21 210611 70.64 71.16 70.20 70.89 +0.09 43,056 122,816 +289 Hover/Click
Dec21 210611 70.11 70.61 69.68 70.36 +0.10 100,248 274,301 -3,712 Hover/Click
Jan22 210611 69.63 70.11 69.22 69.88 +0.10 19,939 80,896 +2,271 Hover/Click
Feb22 210611 69.19 69.55 68.79 69.44 +0.10 9,529 57,600 +715 Hover/Click
Mar22 210611 68.82 69.20 68.43 69.02 +0.10 12,163 85,219 +795 Hover/Click
Apr22 210611 68.40 68.77 68.36 68.63 +0.09 3,180 33,346 +373 Hover/Click
May22 210611 68.16 68.26 68.05 68.26 +0.08 1,278 34,401 +35 Hover/Click
Jun22 210611 67.70 68.07 67.34 67.90 +0.07 17,601 135,423 +793 Hover/Click
Jul22 210611 67.50 67.57 67.50 67.57 +0.07 1,219 34,194 -97 Hover/Click
Aug22 210611 67.14 67.25 67.14 67.25 +0.06 1,156 28,310 +337 Hover/Click
Sep22 210611 66.61 66.90 66.61 66.90 +0.06 1,292 33,410 -204 Hover/Click
Total Volume and Open Interest 777,981 2,448,683 +1,111  
Gas Oil(ICE) Weekly Monthly
Jul21 210611 589.00 593.50 585.75 589.50 unch 101,620 228,973 +4,409 Hover/Click
Aug21 210611 590.75 594.75 587.25 591.00 unch 47,141 123,250 +12,310 Hover/Click
Sep21 210611 591.25 595.50 588.25 592.00 unch 46,596 108,614 +4,250 Hover/Click
Oct21 210611 592.25 596.00 589.75 592.50 -0.25 25,369 115,668 -696 Hover/Click
Nov21 210611 590.25 593.75 587.75 590.25 -0.50 8,230 62,967 +2,214 Hover/Click
Dec21 210611 586.75 590.50 584.00 587.00 -0.50 23,583 171,410 -1,014 Hover/Click
Jan22 210611 586.50 589.00 584.25 585.50 -0.75 3,525 36,472 -110 Hover/Click
Feb22 210611 584.25 587.75 583.25 584.50 -0.75 3,121 12,787 +273 Hover/Click
Mar22 210611 583.75 585.75 582.00 582.75 -0.75 3,203 21,293 +1,204 Hover/Click
Apr22 210611 582.25 583.75 580.00 581.00 -0.50 1,234 7,345 -159 Hover/Click
Total Volume and Open Interest 312,785 1,034,946 -3,862  
Ethanol(CBOT)
Jul21 210611 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210611 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210611 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210611 2.367 2.367 2.367 2.367 unch        
Nov21 210611 2.367 2.367 2.367 2.367 unch        
Dec21 210611 2.367 2.367 2.367 2.367 unch        
Jan22 210611 2.297 2.297 2.297 2.297 unch        
Feb22 210611 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210611 70.19 71.24 69.69 70.91 +0.62 19,757 26,559 -2,612 Hover/Click
Aug21 210611 69.98 70.84 69.49 70.60 +0.51 43,291 53,345 -2,290 Hover/Click
Sep21 210611 69.28 70.13 69.28 69.92 +0.34 49,595 49,973 -1,791 Hover/Click
Oct21 210611 68.67 69.35 68.33 69.16 +0.27 40,422 30,110 +1,573 Hover/Click
Nov21 210611 67.94 68.61 67.94 68.48 +0.24 15,382 17,347 +443 Hover/Click
Dec21 210611 67.58 67.94 67.46 67.84 +0.23 13,434 113,085 -138 Hover/Click
Jan22 210611 66.70 67.33 66.50 67.24 +0.22 1,011 13,675 +132 Hover/Click
Feb22 210611 66.19 66.76 66.19 66.68 +0.21 264 7,994 -49 Hover/Click
Mar22 210611 65.86 66.25 65.85 66.17 +0.21 1,393 16,136 +245 Hover/Click
Apr22 210611 65.67 65.67 65.67 65.67 +0.20 465 4,880 +177 Hover/Click
May22 210611 65.20 65.20 65.20 65.20 +0.18 185 4,409 +40 Hover/Click
Jun22 210611 64.46 64.76 64.46 64.76 +0.16 3,170 38,987 -217 Hover/Click
Jul22 210611 64.30 64.30 64.30 64.30 +0.15 145 2,401 +106 Hover/Click
Aug22 210611 63.85 63.85 63.85 63.85 +0.14 54 3,162 +51 Hover/Click
Sep22 210611 63.42 63.42 63.42 63.42 +0.13 404 6,883 +26 Hover/Click
Oct22 210611 63.02 63.02 63.02 63.02 +0.12 80 3,922 +45 Hover/Click
Total Volume and Open Interest 195,867 533,277 -2,325  
US Dollar Index(ICE) Weekly Monthly
Jun21 210611 90.060 90.610 89.960 90.550 +0.473 25,269 25,526 -4,134 Hover/Click
Sep21 210611 90.040 90.580 89.915 90.527 +0.497 13,779 24,997 +5,661 Hover/Click
Dec21 210611 89.980 90.530 89.930 90.512 +0.482 101 643 +71 Hover/Click
Total Volume and Open Interest 39,149 51,171 +1,598  
Australian Dollar(CME) Weekly Monthly
Jun21 210611 77.52 77.76 76.89 77.03 -0.52 151,479 50,137 -51,351 Hover/Click
Sep21 210611 77.57 77.79 76.91 77.06 -0.52 95,608 96,800 +50,077 Hover/Click
Dec21 210611 77.64 77.79 76.95 77.08 -0.52 45 225 +11 Hover/Click
Total Volume and Open Interest 247,200 147,368 -1,272  
British Pound(CME) Weekly Monthly
Jun21 210611 141.76 141.86 140.94 141.07 -0.63 148,086 85,794 -37,530 Hover/Click
Sep21 210611 141.75 141.87 140.96 141.08 -0.63 80,871 90,736 +45,314 Hover/Click
Dec21 210611 141.86 141.86 141.00 141.09 -0.63 16 2,091 +0 Hover/Click
Total Volume and Open Interest 229,132 179,420 +7,818  
Canadian Dollar(CME) Weekly Monthly
Jun21 210611 82.70 82.78 82.12 82.19 -0.54 126,272 97,097 -63,815 Hover/Click
Sep21 210611 82.70 82.78 82.12 82.19 -0.54 82,690 118,908 +65,450 Hover/Click
Dec21 210611 82.72 82.75 82.13 82.18 -0.54 280 4,936 +259 Hover/Click
Mar22 210611 82.76 82.76 82.15 82.18 -0.54 3 336 +2 Hover/Click
Total Volume and Open Interest 209,323 221,973 +1,920  
Japanese Yen(CME) Weekly Monthly
Jun21 210611 91.47 91.48 91.04 91.15 -0.24 141,563 62,117 -46,770 Hover/Click
Sep21 210611 91.53 91.55 91.10 91.22 -0.23 85,194 101,173 +49,707 Hover/Click
Dec21 210611 91.27 91.60 91.19 91.29 -0.23 0 203 +0 Hover/Click
Total Volume and Open Interest 226,787 164,524 +2,932  
Swiss Franc(CME) Weekly Monthly
Jun21 210611 111.75 111.94 111.12 111.25 -0.50 34,587 27,895 -10,736 Hover/Click
Sep21 210611 112.07 112.21 111.37 111.51 -0.50 21,691 21,185 +10,720 Hover/Click
Dec21 210611 111.65 112.39 111.65 111.77 -0.50 15 67 +6 Hover/Click
Total Volume and Open Interest 56,293 49,192 -10  
EuroFX(CME) Weekly Monthly
Jun21 210611 121.75 121.93 120.93 121.03 -0.69 437,114 362,737 -224,842 Hover/Click
Sep21 210611 121.97 122.15 121.15 121.24 -0.70 348,520 406,645 +266,184 Hover/Click
Dec21 210611 122.30 122.34 121.37 121.45 -0.70 1,402 3,401 +968 Hover/Click
Total Volume and Open Interest 787,532 785,569 +42,410  
Mexican Peso(CME) Weekly Monthly
Jun21 210611 508.00 509.00 500.00 502.50 -5.00 91,910 61,280 -26,427 Hover/Click
Sep21 210611 503.00 504.00 494.75 497.50 -5.00 65,769 103,407 +31,347 Hover/Click
Total Volume and Open Interest 157,846 164,757 +4,946  
Brazilian Real(CME) Weekly Monthly
Jul21 210611 197.35 197.60 194.25 195.20 -1.55 6,797 37,108 +621  
Aug21 210611 196.70 196.95 193.70 194.65 -1.50 10 391 +6  
Sep21 210611 196.60 196.60 193.05 193.95 -1.60 2,571 3,204 -2,426 Hover/Click
Oct21 210611 193.20 193.20 193.20 193.20 -1.60        
Total Volume and Open Interest 9,378 40,703 -1,799  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210611 161~060 161~150 160~240 160~260 -0~030 2,749 12,318 -1,903 Hover/Click
Sep21 210611 159~240 159~290 159~030 159~070 -0~030 371,625 1,192,235 -5,794 Hover/Click
Dec21 210611 157~280 157~280 157~280 157~280 -0~030 0 5 +0 Hover/Click
Total Volume and Open Interest 374,374 1,204,558 -7,697  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210611 133~300 134~020 133~205 133~225 -0~030 20,352 29,840 -6,687 Hover/Click
Sep21 210611 133~035 133~065 132~250 132~270 -0~030 1,803,146 4,306,226 -78,465 Hover/Click
Dec21 210611 132~105 132~185 131~300 132~015 -0~030 27 97 +5 Hover/Click
Total Volume and Open Interest 1,823,525 4,336,163 -85,147  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210611 124~252 124~270 124~196 124~200 -0~030 5,998 56,634 -4,180 Hover/Click
Sep21 210611 124~094 124~110 124~032 124~036 -0~026 716,498 3,432,852 +5,928 Hover/Click
Dec21 210611 123~256 123~256 123~256 123~256 -0~026       Hover/Click
Total Volume and Open Interest 722,496 3,489,486 +1,748  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210611 110~141 110~141 110~135 110~136 unch 1,768 20,503 -79 Hover/Click
Sep21 210611 110~113 110~115 110~107 110~111 unch 241,240 2,088,266 -25,123 Hover/Click
Dec21 210611 110~100 110~100 110~100 110~100 unch 1 1 +0 Hover/Click
Total Volume and Open Interest 243,009 2,108,770 -25,202  
Eurodollars(CME) Weekly Monthly
Jun21 210611 99.880 99.882 99.878 99.880 +0.002 113,238 1,376,892 -10,663  
Sep21 210611 99.880 99.885 99.875 99.880 unch 81,152 901,252 +6,521  
Dec21 210611 99.825 99.830 99.820 99.825 unch 102,322 963,822 +7,549  
Mar22 210611 99.840 99.845 99.835 99.840 unch 139,685 884,034 -637  
Jun22 210611 99.810 99.815 99.800 99.800 -0.010 154,952 895,093 +91  
Sep22 210611 99.750 99.760 99.740 99.740 -0.015 181,365 782,786 -27,126  
Dec22 210611 99.655 99.665 99.635 99.640 -0.015 162,425 866,168 -16,697  
Mar23 210611 99.605 99.615 99.575 99.580 -0.020 165,919 1,246,158 +12,772  
Jun23 210611 99.500 99.510 99.455 99.460 -0.025 179,138 1,091,225 +27,166  
Sep23 210611 99.285 99.295 99.235 99.240 -0.030 157,355 814,639 -2,411  
Dec23 210611 99.165 99.175 99.095 99.105 -0.035 199,425 871,593 -12,163  
Mar24 210611 99.035 99.045 98.970 98.980 -0.030 166,416 357,648 -25,733  
Jun24 210611 98.895 98.905 98.825 98.840 -0.030 171,618 429,074 -18,775  
Sep24 210611 98.755 98.775 98.695 98.705 -0.030 144,482 465,378 -13,103  
Dec24 210611 98.630 98.650 98.565 98.575 -0.035 108,125 420,063 -5,402  
Mar25 210611 98.535 98.555 98.475 98.480 -0.035 83,711 208,946 -10,420  
Jun25 210611 98.435 98.450 98.370 98.380 -0.030 38,456 136,755 -2,418  
Sep25 210611 98.340 98.355 98.280 98.290 -0.025 40,455 196,885 +40  
Total Volume and Open Interest 2,481,881 13,540,492 -91,947  
Ultra T-Bond(CBOT)
Jun21 210611 191~29 192~16 191~03 191~16 +0~02 1,456 17,188 -818  
Sep21 210611 190~15 190~28 189~12 189~26 +0~02 165,405 1,189,235 +4,443  
Dec21 210611 188~26 188~26 188~26 188~26 +0~02        
Total Volume and Open Interest 166,861 1,206,423 +3,625  
Ultra 10-Yr T-Note(CBOT)
Jun21 210611 148~225 148~285 148~095 148~130 -0~025 6,607 40,272 -4,108  
Sep21 210611 147~065 147~105 146~230 146~270 -0~020 346,606 1,593,349 -16,655  
Dec21 210611 146~270 146~270 146~270 146~270 -0~020        
Total Volume and Open Interest 353,213 1,633,621 -20,763  
30 Day Federal Funds(CBOT)
Jun21 210611 99.935 99.938 99.935 99.935 unch 5,012 122,335 +2,499  
Jul21 210611 99.925 99.930 99.925 99.925 unch 25,120 169,777 -4,237  
Aug21 210611 99.915 99.920 99.915 99.920 unch 27,133 89,946 +8,815  
Sep21 210611 99.920 99.920 99.915 99.920 unch 2,894 56,063 -125  
Oct21 210611 99.915 99.920 99.915 99.920 unch 5,763 62,132 -1,807  
Nov21 210611 99.920 99.925 99.920 99.920 unch 6,921 81,134 -824  
Total Volume and Open Interest 97,990 1,060,991 +8,070  
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 210611 202.96 203.94 202.68 203.28 +1.26 84,537 324,400 -10,239  
Dec21 210611 201.86 201.86 201.70 201.70 +1.10 0 6 +0  
Mar22 210611 200.48 200.48 200.48 200.48 +1.26        
Total Volume and Open Interest 84,537 324,406 -10,239  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210611 172.87 173.16 172.79 172.88 +0.35 715,933 1,618,643 -2,139 Hover/Click
Dec21 210611 170.24 170.24 170.04 170.04 +0.31 0 10 -1 Hover/Click
Mar22 210611 172.03 172.03 172.03 172.03 +0.35       Hover/Click
Total Volume and Open Interest 715,933 1,618,653 -2,140  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210611 134.46 134.51 134.39 134.40 +0.04 423,855 1,294,175 +19,016 Hover/Click
Dec21 210611 135.22 135.22 135.22 135.22 +0.04       Hover/Click
Mar22 210611 137.00 137.00 137.00 137.00 +0.04       Hover/Click
Total Volume and Open Interest 423,855 1,294,175 +19,016  
Euro-Schatz(EUREX)
Sep21 210611 112.20 112.21 112.19 112.19 +0.00 312,856 1,543,746 +68,939  
Dec21 210611 112.19 112.19 112.19 112.19 +0.00        
Mar22 210611 113.54 113.54 113.54 113.54 +0.00        
Total Volume and Open Interest 312,856 1,543,746 +68,939  
3-Mth Euribor(EUREX)
Jun21 210611 100.545 100.545 100.545 100.545 +0.005 0 713 +0  
Sep21 210611 100.540 100.540 100.540 100.540 unch 0 1,591 +0  
Dec21 210611 100.535 100.535 100.535 100.535 unch 0 791 +0  
Total Volume and Open Interest 0 4,435 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210611 129~05 129~12 129~05 129~06 +0~15 286 9,797 -1 Hover/Click
Sep21 210611 128~04 128~12 128~02 128~05 +0~15 269,394 691,537 -5,577 Hover/Click
Total Volume and Open Interest 269,680 701,334 -5,578  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210611 99.93 99.93 99.92 99.92 -0.01 32,128 527,828 -7,560  
Sep21 210611 99.93 99.93 99.92 99.92 unch 16,548 539,469 +557  
Dec21 210611 99.88 99.89 99.88 99.89 unch 42,102 468,657 -12,449  
Mar22 210611 99.78 99.79 99.78 99.78 +0.00 59,373 553,145 +3,949  
Jun22 210611 99.74 99.75 99.74 99.74 +0.01 68,960 454,883 -781  
Sep22 210611 99.68 99.70 99.68 99.69 +0.01 54,646 356,581 -6,423  
Total Volume and Open Interest 709,016 4,868,298 -14,485  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210611 100.540 100.550 100.540 100.545 unch 27,348 353,258 -2,020  
Sep21 210611 100.540 100.540 100.535 100.540 unch 32,748 365,488 +1,629  
Dec21 210611 100.535 100.540 100.535 100.535 unch 41,537 429,907 -13,325  
Total Volume and Open Interest 831,002 4,207,204 -3,881  
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 210611 99.97 99.97 99.96 99.97 unch 12,046 122,621 +6,448  
Dec21 210611 99.95 99.95 99.94 99.95 unch 4,841 153,741 -1,628  
Mar22 210611 99.92 99.93 99.91 99.92 unch 6,756 159,734 -264  
Jun22 210611 99.87 99.89 99.87 99.88 unch 2,734 141,216 -437  
Sep22 210611 99.80 99.82 99.79 99.82 +0.01 5,382 88,178 +290  
Dec22 210611 99.70 99.73 99.70 99.72 +0.01 4,814 74,213 +123  
Mar23 210611 99.62 99.63 99.60 99.63 +0.01 4,603 57,361 +816  
Jun23 210611 99.50 99.53 99.50 99.52 +0.01 1,611 12,246 +856  
Sep23 210611 99.39 99.39 99.39 99.39 +0.01 0 1,286 +0  
Total Volume and Open Interest 56,183 900,992 +5,364  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210611 98.57 98.60 98.50 98.57 unch 702,893 1,064,097 -336,580  
Sep21 210611 98.50 98.53 98.43 98.50 unch 600,194 541,446 +447,451  
Total Volume and Open Interest 1,303,087 1,605,543 +110,871  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210611 99.83 99.85 99.82 99.83 -0.00 350,343 725,286 -143,651  
Sep21 210611 99.66 99.69 99.64 99.68 +0.01 279,915 306,260 +236,397  
Total Volume and Open Interest 630,258 1,031,546 +92,746  
Gold(CMX) Weekly Monthly
Jun21 210611 1900.9 1902.3 1875.2 1877.4 -16.8 148 2,051 +37 Hover/Click
Aug21 210611 1901.9 1906.2 1876.1 1879.6 -16.8 147,332 397,356 +423 Hover/Click
Oct21 210611 1903.7 1907.5 1879.0 1881.7 -16.6 642 18,886 +27 Hover/Click
Dec21 210611 1906.0 1910.0 1880.1 1883.7 -16.8 3,006 58,974 +1,055 Hover/Click
Feb22 210611 1910.2 1910.5 1883.0 1885.5 -16.7 150 9,874 +26 Hover/Click
Apr22 210611 1898.8 1898.8 1885.7 1886.9 -16.9 20 1,216 +1 Hover/Click
Jun22 210611 1905.0 1911.0 1885.2 1888.5 -17.0 0 1,402 +0 Hover/Click
Aug22 210611 1906.1 1906.1 1887.0 1890.1 -17.2 0 35 +0 Hover/Click
Oct22 210611 1892.0 1892.0 1892.0 1892.0 -17.2 2 3 +1 Hover/Click
Dec22 210611 1915.7 1915.7 1893.7 1893.7 -17.1 3 814 +0 Hover/Click
Feb23 210611 1896.7 1896.7 1896.7 1896.7 -17.1       Hover/Click
Apr23 210611 1899.9 1899.9 1899.9 1899.9 -17.1       Hover/Click
Total Volume and Open Interest 151,996 493,438 +1,580  
Silver(CMX) Weekly Monthly
Jul21 210611 2814.5 2844.5 2802.5 2814.6 +11.5 64,182 119,421 -3,705 Hover/Click
Sep21 210611 2817.5 2846.5 2805.5 2818.0 +11.8 14,582 48,854 +8,426 Hover/Click
Dec21 210611 2820.5 2851.5 2810.0 2822.4 +11.8 2,059 15,962 -86 Hover/Click
Mar22 210611 2824.0 2847.5 2815.5 2827.0 +11.5 172 2,887 -70 Hover/Click
May22 210611 2843.5 2843.5 2823.0 2831.1 +10.8 9 921 -1 Hover/Click
Jul22 210611 2835.7 2841.0 2835.7 2835.7 +10.8 2 99 -1 Hover/Click
Sep22 210611 2862.0 2862.0 2838.1 2838.1 +10.8 2 22 -1 Hover/Click
Total Volume and Open Interest 81,041 189,371 +4,530  
Platinum(NYMEX) Weekly Monthly
Jul21 210611 1152.9 1161.0 1144.6 1151.1 +5.1 11,971 49,027 -1,232 Hover/Click
Oct21 210611 1156.0 1164.5 1149.0 1155.0 +4.9 2,450 16,745 +1,352 Hover/Click
Jan22 210611 1160.2 1165.0 1155.0 1158.6 +5.0 41 964 +19 Hover/Click
Apr22 210611 1163.4 1165.4 1159.8 1162.1 +4.9 2 43 +1 Hover/Click
Total Volume and Open Interest 14,468 66,792 +143  
Palladium(NYMEX) Weekly Monthly
Jun21 210611 2777.70 2777.70 2777.70 2777.70 +3.00 3 17 -2 Hover/Click
Sep21 210611 2778.00 2814.00 2767.50 2780.80 +3.10 746 10,624 -23 Hover/Click
Dec21 210611 2799.50 2799.50 2785.10 2785.10 +3.40 0 96 +0 Hover/Click
Total Volume and Open Interest 749 10,742 -25  
Copper(CMX) Weekly Monthly
Jul21 210611 449.30 459.50 447.75 453.75 +5.25 78,486 102,211 -8,911 Hover/Click
Sep21 210611 449.45 460.10 448.50 454.55 +5.30 24,117 74,231 +7,881 Hover/Click
Dec21 210611 450.15 460.30 449.05 455.05 +5.15 2,499 35,253 +586 Hover/Click
Mar22 210611 454.45 460.05 454.45 455.40 +5.00 636 10,816 +109 Hover/Click
May22 210611 459.05 459.05 455.40 455.40 +4.90 410 1,914 -82 Hover/Click
Total Volume and Open Interest 106,714 233,675 -532  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210611 34459 34614 34313 34462 +1 117,432 101,218 -721 Hover/Click
Sep21 210611 34355 34508 34208 34357 +3 2,348 5,251 +924 Hover/Click
Dec21 210611 34200 34394 34122 34247 +1 6 32 +4 Hover/Click
Mar22 210611 34115 34115 34115 34115 -5       Hover/Click
Total Volume and Open Interest 119,786 106,501 +207  
S & P 500(CME) Weekly Monthly
Jun21 210611 4245.75 4245.75 4245.75 4245.75 +7.75 2,460 43,477 +10  
Sep21 210611 4236.50 4237.50 4226.50 4236.50 +7.75        
Dec21 210611 4226.75 4226.75 4226.75 4226.75 +7.75        
Mar22 210611 942.50 942.50 942.50 942.50 +7.80        
Total Volume and Open Interest 2,460 43,551 +10  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210611 4239.50 4247.75 4230.75 4245.75 +7.75 1,057,216 2,511,505 -31,380 Hover/Click
Sep21 210611 4230.00 4238.50 4221.50 4236.50 +7.75 123,498 255,882 +75,699 Hover/Click
Dec21 210611 4218.00 4228.00 4212.25 4226.75 +7.75 171 46,371 +49 Hover/Click
Mar22 210611 4219.25 4219.25 4219.25 4219.25 +7.75 0 1,044 +0 Hover/Click
Total Volume and Open Interest 1,180,885 2,860,524 +44,368  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210611 13975.50 13997.75 13932.25 13994.25 +34.50 376,893 234,893 +4,864 Hover/Click
Sep21 210611 13967.00 13990.25 13924.00 13985.75 +35.00 9,438 11,290 +3,237 Hover/Click
Dec21 210611 13952.25 13971.50 13912.25 13970.00 +33.50 20 74 +5 Hover/Click
Total Volume and Open Interest 386,351 246,261 +8,106  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210611 2732.00 2753.50 2729.40 2750.90 +20.10 9,665 44,110 -60 Hover/Click
Sep21 210611 2726.50 2748.10 2724.70 2745.80 +20.10 376 304 +249 Hover/Click
Dec21 210611 2762.80 2762.80 2762.80 2762.80 +20.40       Hover/Click
Total Volume and Open Interest 10,041 44,414 +189  
Volatility Index(CBOE)
Jun21 210611 17.03 17.05 16.07 16.55 -0.35 49,706 71,742 -15,068  
Jul21 210611 19.52 19.60 18.70 18.85 -0.59 47,975 165,146 +10,557  
Aug21 210611 20.80 20.85 20.20 20.34 -0.38 13,241 52,988 +3,438  
Sep21 210611 21.70 21.75 21.15 21.39 -0.22 6,578 26,043 +602  
Total Volume and Open Interest 126,296 353,394 +388  
S & P 600(CME)
Jun21 210611 1395.90 1395.90 1395.90 1395.90 +13.10        
Sep21 210611 1396.80 1396.80 1396.80 1396.80 +13.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210611 2310.00 2334.60 2305.80 2333.90 +24.80 139,562 452,460 -3,281 Hover/Click
Sep21 210611 2306.70 2331.10 2302.40 2330.50 +24.60 8,880 12,954 +6,097 Hover/Click
Dec21 210611 2309.90 2324.80 2309.90 2324.80 +23.60 0 1 +0 Hover/Click
Total Volume and Open Interest 148,442 465,416 +2,816  
Nikkei 225(CME)
Sep21 210611 28975 29070 28820 29030 +50 5,940 15,395 +1,478  
Dec21 210611 28835 28870 28750 28835 +70        
Total Volume and Open Interest 11,088 21,588 +142  
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 210611 28940 29045 28785 28880 -40 149,990 93,725 +20,518  
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 210611 28940 29050 28780 28880 -40 38,589 163,258 +49,567  
Dec21 210611 28740 28830 28600 28700 -40 4 43,696 +0  
Mar22 210611 28740 28740 28600 28630 -50 112 3,091 +24  
Total Volume and Open Interest 81,148 348,390 +8,247  
Nikkei 225(CME) Yen
Sep21 210611 28935 29045 28785 29000 +60 18,006 29,183 +7,092  
Dec21 210611 28690 28815 28605 28800 +60        
Mar22 210611 28725 28725 28725 28725 +45        
Total Volume and Open Interest 39,126 49,808 +1,716  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210611 29000 29000 29000 29000 +60        
Dec21 210611 28800 28800 28800 28800 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210611 6550.5 6621.5 6537.5 6596.0 +54.5 47,043 295,010 -9,234  
Jul21 210611 6536.0 6600.0 6518.0 6582.5 +54.5 775 2,838 +143  
Aug21 210611 6578.0 6578.0 6578.0 6578.0 +54.5        
Sep21 210611 6547.0 6574.0 6546.0 6574.0 +54.5 0 20 +0  
Dec21 210611 6550.0 6550.0 6550.0 6550.0 +54.5 0 28,501 +0  
Mar22 210611 6532.5 6532.5 6532.5 6532.5 +54.5        
Total Volume and Open Interest 47,818 335,873 -9,091  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210611 28635 28914 28585 28806 +198 84,619 102,044 +290  
Jul21 210611 28557 28811 28517 28696 +188 140 513 +43  
Total Volume and Open Interest 84,917 108,745 +348  
DAX(EUREX) Weekly Monthly
Jun21 210611 15596.0 15725.0 15546.0 15693.0 +112.0 54,259 75,849 +527  
Sep21 210611 15572.0 15694.0 15526.0 15670.0 +113.0 2,594 4,865 +1,841  
Dec21 210611 15642.0 15642.0 15642.0 15642.0 +113.0 13 158 +9  
Total Volume and Open Interest 56,866 80,872 +2,377  
Mini-DAX(EUREX)
Jun21 210611 15599.0 15726.0 15546.0 15693.0 +112.0 49,539 18,822 +1,079  
Sep21 210611 15576.0 15693.0 15523.0 15670.0 +113.0 2,531 2,579 +2,164  
Dec21 210611 15550.0 15642.0 15550.0 15642.0 +113.0 5 61 +3  
Total Volume and Open Interest 52,075 21,462 +3,246  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210611 4103 4142 4097 4127 +30 711,001 3,092,690 -55,359  
Sep21 210611 4088 4127 4082 4111 +30 175,956 365,507 +138,160  
Dec21 210611 4086 4090 4086 4090 +30 185 88,876 +65  
Total Volume and Open Interest 887,142 3,559,675 +82,866  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210611 11821 11872 11781 11849 +30 33,999 170,802 +2,122  
Sep21 210611 11787 11847 11758 11825 +31 1,584 8,154 +1,362  
Dec21 210611 11791 11791 11791 11791 +30 2 719 +2  
Total Volume and Open Interest 35,585 179,675 +3,486  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210611 7087.00 7157.00 7074.50 7137.00 +54.00 98,752 592,712 -6,117  
Sep21 210611 7012.00 7082.50 7007.50 7064.00 +55.00 27,906 28,681 +15,069  
Dec21 210611 6976.00 7030.00 6974.00 7030.00 +54.50 8 22 +3  
Total Volume and Open Interest 126,670 621,419 +8,955  
SPI 200(SFE) Weekly Monthly
Jun21 210611 7298.0 7335.0 7275.0 7311.0 +5.0 39,448 256,917 +2,246  
Sep21 210611 7193.0 7236.0 7178.0 7213.0 +4.0 1,390 3,589 +969  
Dec21 210611 7185.0 7185.0 7185.0 7185.0 +4.0 0 145 +0  
Total Volume and Open Interest 40,849 260,663 +3,225  
FTSE MIB(ISE)
Jun21 210611 25655.00 25820.00 25605.00 25726.00 +83.00 10,423 87,874 -4,582  
Sep21 210611 25470.00 25650.00 25435.00 25559.00 +81.00 294 9,184 -1,013  
Dec21 210611 25195.00 25254.00 25195.00 25254.00 +73.00 0 79 +0  
Total Volume and Open Interest 10,717 97,138 -5,595  
KOSPI 200(KFE)
Sep21 210611 430.30 433.15 430.10 432.05 +3.20 34,547 198,010 +44,302  
Dec21 210611 432.30 432.50 428.90 431.80 +2.95 33 27,796 +481  
Mar22 210611 427.00 427.00 427.00 427.00 +1.00 1 1,780 +1  
Total Volume and Open Interest 263,712 360,422 +464  
GSCI(CME) Weekly Monthly
Jun21 210611 536.55 538.00 535.30 536.85 +0.30 131 650 -130  
Jul21 210611 532.00 533.15 529.55 531.75 +0.65 133 3,681 +108  
Aug21 210611 532.40 532.40 532.40 532.40 +1.95        
Total Volume and Open Interest 264 4,331 -22  
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!!!