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 Mon June 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210614 1504.25 1504.25 1455.00 1472.25 -36.25 144,526 196,622 -20,056 Hover/Click
Aug21 210614 1477.75 1480.25 1428.00 1441.25 -41.25 33,488 49,112 +1,599 Hover/Click
Sep21 210614 1439.75 1439.75 1390.75 1404.75 -42.75 17,867 32,561 +987 Hover/Click
Nov21 210614 1430.00 1430.50 1381.25 1395.25 -43.50 108,197 345,975 +14,757 Hover/Click
Jan22 210614 1429.75 1429.75 1383.75 1397.75 -42.75 11,065 52,304 +1,175 Hover/Click
Mar22 210614 1406.75 1406.75 1363.75 1374.25 -40.75 7,488 73,638 +1,367 Hover/Click
May22 210614 1402.00 1402.00 1360.00 1370.25 -39.00 3,740 26,586 +687 Hover/Click
Jul22 210614 1399.50 1399.50 1363.75 1372.25 -38.00 1,678 17,925 +159 Hover/Click
Aug22 210614 1367.75 1367.75 1345.75 1354.75 -36.00 95 660 +22 Hover/Click
Sep22 210614 1306.00 1306.00 1296.25 1303.75 -33.75 60 1,002 +5 Hover/Click
Nov22 210614 1281.25 1283.75 1255.00 1261.75 -31.75 1,020 11,434 +195 Hover/Click
Jan23 210614 1253.00 1260.50 1253.00 1260.50 -31.75 103 268 +44 Hover/Click
Mar23 210614 1234.25 1234.25 1234.25 1234.25 -31.75 133 183 +37 Hover/Click
May23 210614 1232.50 1232.50 1232.50 1232.50 -31.25 0 4 +0 Hover/Click
Total Volume and Open Interest 329,476 808,700 +972  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210614 383.30 383.90 371.50 373.90 -9.40 63,100 88,749 -9,049 Hover/Click
Aug21 210614 386.30 386.60 374.50 376.70 -9.30 27,997 48,890 +2,026 Hover/Click
Sep21 210614 388.80 389.10 377.30 379.40 -9.40 17,034 37,597 +1,766 Hover/Click
Oct21 210614 390.60 390.80 379.10 380.70 -9.60 8,342 27,195 +34 Hover/Click
Dec21 210614 395.50 396.20 383.90 385.00 -10.50 41,352 127,229 +7,322 Hover/Click
Jan22 210614 396.30 396.30 384.40 384.80 -11.10 8,936 25,832 +1,941 Hover/Click
Mar22 210614 386.00 386.00 377.50 378.00 -10.50 4,221 24,379 -182 Hover/Click
May22 210614 383.00 383.00 375.10 375.10 -9.80 1,951 14,406 +542 Hover/Click
Jul22 210614 383.20 384.40 376.50 376.70 -9.40 255 6,633 +13 Hover/Click
Aug22 210614 377.00 378.00 372.70 372.70 -8.90 36 1,468 +6 Hover/Click
Total Volume and Open Interest 173,690 409,215 +4,520  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210614 66.40 66.97 63.50 65.96 -1.02 68,638 90,834 -8,282 Hover/Click
Aug21 210614 65.34 65.34 62.15 63.93 -1.72 31,713 76,183 +4,830 Hover/Click
Sep21 210614 64.52 64.67 61.51 63.14 -1.87 16,184 46,750 +895 Hover/Click
Oct21 210614 64.30 64.30 60.80 62.38 -1.92 10,937 44,040 +909 Hover/Click
Dec21 210614 63.71 63.71 60.28 61.87 -1.84 53,528 179,609 +8,708 Hover/Click
Jan22 210614 62.94 62.94 59.58 61.15 -1.76 10,519 31,166 -715 Hover/Click
Mar22 210614 61.84 61.84 58.43 60.12 -1.72 6,655 30,928 +983 Hover/Click
May22 210614 60.98 60.98 58.07 59.32 -1.72 3,039 20,722 +421 Hover/Click
Jul22 210614 60.00 60.00 57.77 58.92 -1.77 1,998 12,435 -270 Hover/Click
Aug22 210614 59.17 59.17 57.25 58.30 -1.82 223 1,062 +92 Hover/Click
Total Volume and Open Interest 204,099 546,878 +7,540  
Canola(WCE) Weekly Monthly
Jul21 210614 860.2 860.2 842.0 853.7 -17.3 3,012 15,776 -889 Hover/Click
Nov21 210614 743.4 743.4 715.1 727.6 -16.7 15,277 131,895 +852 Hover/Click
Jan22 210614 743.9 743.9 717.3 728.8 -16.0 6,870 41,144 -377 Hover/Click
Mar22 210614 741.4 741.4 717.0 726.1 -15.3 2,669 11,531 +509 Hover/Click
May22 210614 730.1 730.1 722.5 722.5 -14.6 2,034 3,879 +1,438 Hover/Click
Total Volume and Open Interest 30,322 205,833 +1,941  
Corn(CBOT) Weekly Monthly
Jul21 210614 675.75 676.25 653.00 659.25 -25.25 256,320 405,171 -35,832 Hover/Click
Sep21 210614 616.00 619.25 593.50 598.50 -31.25 142,203 445,166 +36,341 Hover/Click
Dec21 210614 598.00 598.75 570.50 581.25 -28.50 176,053 577,757 +6,565 Hover/Click
Mar22 210614 601.75 604.25 577.50 588.00 -28.00 18,218 127,584 +2,763 Hover/Click
May22 210614 608.00 608.00 582.25 592.00 -27.50 8,554 46,215 +966 Hover/Click
Jul22 210614 605.50 608.25 583.00 593.00 -26.50 10,231 73,999 +2,653 Hover/Click
Sep22 210614 539.75 539.75 520.25 530.75 -16.25 2,046 13,868 +874 Hover/Click
Dec22 210614 516.50 521.25 502.00 512.50 -13.75 4,734 53,891 +1,405 Hover/Click
Mar23 210614 524.75 527.00 510.75 519.50 -14.00 132 2,219 +8 Hover/Click
May23 210614 521.50 521.50 516.75 521.50 -13.25 29 119 +15 Hover/Click
Total Volume and Open Interest 618,633 1,750,127 +15,812  
Wheat(CBOT) Weekly Monthly
Jul21 210614 680.50 680.75 657.00 674.50 -6.25 103,902 120,174 -13,660 Hover/Click
Sep21 210614 685.75 685.75 662.00 679.00 -6.75 82,800 158,273 +11,769 Hover/Click
Dec21 210614 693.50 693.50 669.50 686.25 -7.00 25,962 84,226 +2,835 Hover/Click
Mar22 210614 698.75 698.75 676.25 692.75 -7.25 2,517 25,035 +95 Hover/Click
May22 210614 691.50 697.50 677.00 693.50 -7.50 750 5,347 -50 Hover/Click
Jul22 210614 689.25 691.25 669.00 685.25 -7.75 1,132 18,323 -53 Hover/Click
Total Volume and Open Interest 217,394 417,253 +1,060  
Wheat(KCBT) Weekly Monthly
Jul21 210614 635.00 636.50 612.50 628.00 -10.00 31,254 64,834 -6,594 Hover/Click
Sep21 210614 642.75 642.75 620.50 636.25 -9.50 29,175 74,111 +5,676 Hover/Click
Dec21 210614 650.25 651.00 629.50 644.75 -9.75 10,737 52,041 +1,134 Hover/Click
Mar22 210614 659.75 659.75 639.00 653.50 -9.75 1,613 10,038 -407 Hover/Click
May22 210614 660.00 660.00 645.25 659.00 -9.75 255 2,176 +45 Hover/Click
Jul22 210614 654.00 657.50 642.25 654.75 -9.00 303 3,329 +29 Hover/Click
Sep22 210614 650.50 659.75 647.25 657.75 -8.75 125 373 +60 Hover/Click
Total Volume and Open Interest 73,546 207,582 -3  
Wheat(MGE) Weekly Monthly
Jul21 210614 756.25 760.00 730.00 746.50 -18.25 3,857 21,638 -711 Hover/Click
Sep21 210614 764.00 764.00 737.00 754.00 -17.25 4,781 33,873 +197 Hover/Click
Dec21 210614 761.00 765.25 741.25 755.75 -18.75 1,355 16,872 +289 Hover/Click
Mar22 210614 761.25 763.75 744.00 757.00 -18.75 382 5,173 +76 Hover/Click
May22 210614 756.75 756.75 756.75 756.75 -19.00 174 1,833 +57 Hover/Click
Jul22 210614 749.25 757.50 749.25 751.25 -19.50 18 420 -6 Hover/Click
Total Volume and Open Interest 10,603 80,486 -91  
Oats(CBOT) Weekly Monthly
Jul21 210614 384.50 384.50 365.25 368.75 -12.50 276 2,280 -59 Hover/Click
Sep21 210614 377.00 378.25 365.75 369.00 -10.75 30 476 +9 Hover/Click
Dec21 210614 380.50 380.50 365.25 369.50 -11.00 127 1,708 +52 Hover/Click
Mar22 210614 373.00 373.00 373.00 373.00 -10.50 0 85 +0 Hover/Click
Total Volume and Open Interest 433 4,551 +2  
Rough Rice(CBOT) Weekly Monthly
Jul21 210614 12.90 12.90 12.44 12.51 -0.35 1,396 3,878 -476 Hover/Click
Sep21 210614 13.10 13.16 12.70 12.78 -0.34 615 3,519 +499 Hover/Click
Nov21 210614 13.29 13.29 12.95 13.02 -0.32 40 103 +9 Hover/Click
Jan22 210614 13.40 13.40 13.24 13.24 -0.30 1 9 +1 Hover/Click
Total Volume and Open Interest 2,052 7,509 +33  
Live Cattle(CME) Weekly Monthly
Jun21 210614 118.800 119.650 118.700 119.385 +0.685 850 10,421 -604 Hover/Click
Aug21 210614 120.035 121.580 120.000 121.285 +1.250 10,960 136,804 -1,081 Hover/Click
Oct21 210614 125.800 127.000 125.680 126.800 +1.015 5,917 66,067 +124 Hover/Click
Dec21 210614 130.400 131.285 130.235 130.880 +0.305 5,438 49,813 +502 Hover/Click
Feb22 210614 134.035 134.825 133.800 134.325 +0.040 2,725 22,008 +404 Hover/Click
Apr22 210614 136.685 137.330 136.250 136.935 +0.055 1,059 9,393 +329 Hover/Click
Total Volume and Open Interest 27,361 298,825 -190  
Feeder Cattle(CME) Weekly Monthly
Aug21 210614 153.185 154.750 152.685 154.600 +3.415 4,157 24,294 +12 Hover/Click
Sep21 210614 155.380 157.000 155.000 156.830 +3.295 1,665 5,893 -23 Hover/Click
Oct21 210614 157.185 158.750 156.830 158.580 +3.095 1,750 5,039 -99 Hover/Click
Nov21 210614 158.800 160.235 158.450 160.035 +2.885 1,282 4,319 +312 Hover/Click
Jan22 210614 158.850 160.150 158.550 160.000 +2.800 472 2,243 +112 Hover/Click
Mar22 210614 159.285 160.485 159.130 160.350 +2.520 248 577 +62 Hover/Click
Apr22 210614 160.285 161.550 160.200 161.450 +2.200 75 191 +16 Hover/Click
Total Volume and Open Interest 9,685 42,679 +407  
Lean Hogs(CME) Weekly Monthly
Jun21 210614 122.700 123.080 122.550 122.880 +0.200 4,074 12,070 -823 Hover/Click
Jul21 210614 119.230 119.650 117.680 118.230 -1.750 23,353 52,634 -4,867 Hover/Click
Aug21 210614 115.650 116.000 114.400 114.800 -2.180 20,956 92,175 +5,177 Hover/Click
Oct21 210614 95.600 96.100 94.150 94.800 -1.800 10,265 59,282 +1,486 Hover/Click
Dec21 210614 87.780 88.150 86.630 86.730 -2.050 6,011 51,307 +1,585 Hover/Click
Feb22 210614 89.850 89.850 88.080 88.430 -1.850 1,598 19,946 +313 Hover/Click
Apr22 210614 91.000 91.000 89.330 89.800 -1.500 750 10,542 +298 Hover/Click
May22 210614 92.500 92.930 91.980 92.080 -1.500 4 376 +0  
Total Volume and Open Interest 67,278 305,277 +3,301  
Class III Milk(CME) Weekly Monthly
Jun21 210614 17.26 17.29 17.24 17.25 unch 240 4,552 -75 Hover/Click
Jul21 210614 17.59 17.59 17.45 17.47 -0.06 364 3,779 +77 Hover/Click
Aug21 210614 18.34 18.39 18.28 18.34 -0.07 137 3,103 +40 Hover/Click
Sep21 210614 18.69 18.75 18.69 18.74 unch 73 3,113 +10 Hover/Click
Oct21 210614 18.88 18.91 18.88 18.91 -0.01 12 2,180 +9 Hover/Click
Nov21 210614 18.81 18.81 18.80 18.81 unch 8 2,077 +0 Hover/Click
Dec21 210614 18.45 18.45 18.44 18.45 unch 1 1,723 -1 Hover/Click
Jan22 210614 18.10 18.10 18.09 18.10 +0.06 5 792 -4 Hover/Click
Feb22 210614 18.02 18.03 18.02 18.02 +0.02 8 593 +0 Hover/Click
Mar22 210614 18.00 18.01 18.00 18.00 unch 4 569 -4 Hover/Click
Apr22 210614 17.92 17.94 17.92 17.92 +0.06 4 342 -4 Hover/Click
May22 210614 17.80 17.89 17.80 17.87 +0.09 4 370 -4 Hover/Click
Jun22 210614 17.91 17.92 17.90 17.90 +0.14 4 333 -4 Hover/Click
Total Volume and Open Interest 864 23,883 +40  
Cocoa(ICE) Weekly Monthly
Jul21 210614 2346 2402 2346 2396 +46 12,700 16,988 -5,776 Hover/Click
Sep21 210614 2396 2452 2390 2447 +45 27,162 94,877 +4,396 Hover/Click
Dec21 210614 2447 2488 2442 2484 +32 10,564 52,095 +1,995 Hover/Click
Mar22 210614 2460 2497 2458 2492 +23 6,471 25,507 +202 Hover/Click
May22 210614 2488 2501 2475 2498 +24 3,006 7,336 +766 Hover/Click
Jul22 210614 2492 2503 2478 2502 +25 2,352 4,488 +1,479 Hover/Click
Sep22 210614 2493 2501 2476 2501 +25 1,048 6,628 +641 Hover/Click
Total Volume and Open Interest 63,886 215,201 +4,189  
Coffee "C"(ICE) Weekly Monthly
Jul21 210614 156.60 156.60 151.55 154.10 -3.35 34,667 49,403 -8,659 Hover/Click
Sep21 210614 158.40 158.55 153.70 156.20 -3.40 29,993 113,710 +7,005 Hover/Click
Dec21 210614 161.75 161.75 156.65 159.15 -3.40 8,143 58,082 +1,835 Hover/Click
Mar22 210614 164.00 164.00 159.25 161.75 -3.40 2,082 32,496 +29 Hover/Click
May22 210614 165.15 165.25 160.60 163.05 -3.35 1,239 10,731 -64 Hover/Click
Jul22 210614 166.05 166.05 161.55 164.00 -3.25 261 5,705 +23 Hover/Click
Total Volume and Open Interest 76,812 290,364 +254  
Orange Juice(ICE) Weekly Monthly
Jul21 210614 118.80 120.80 117.10 117.65 -3.35 731 6,691 -79 Hover/Click
Sep21 210614 122.25 123.85 120.10 120.65 -3.35 346 4,705 +141 Hover/Click
Nov21 210614 124.50 126.70 123.25 123.50 -3.15 22 954 -8 Hover/Click
Jan22 210614 127.50 127.50 126.15 126.35 -2.90 0 187 +0 Hover/Click
Mar22 210614 129.00 129.10 129.00 129.10 -2.75 0 3 +0 Hover/Click
May22 210614 130.60 130.60 130.60 130.60 -2.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,099 12,541 +54  
Sugar #11(ICE) Weekly Monthly
Jul21 210614 17.50 17.50 16.93 17.29 -0.25 79,809 232,717 -21,994 Hover/Click
Oct21 210614 17.63 17.63 17.08 17.39 -0.28 82,630 365,712 +26,756 Hover/Click
Mar22 210614 17.86 17.86 17.35 17.61 -0.28 31,469 164,970 +9,160 Hover/Click
May22 210614 17.00 17.01 16.52 16.76 -0.27 8,227 77,792 -610 Hover/Click
Jul22 210614 16.40 16.40 15.93 16.19 -0.22 7,797 78,287 +853 Hover/Click
Oct22 210614 15.99 16.05 15.63 15.87 -0.19 2,935 53,838 +264 Hover/Click
Mar23 210614 16.10 16.10 15.80 15.98 -0.21 339 22,679 -175 Hover/Click
May23 210614 15.39 15.39 15.06 15.22 -0.24 39 9,699 -2 Hover/Click
Total Volume and Open Interest 213,255 1,029,099 +14,253  
London Cocoa(LCE) Weekly Monthly
Jul21 210614 1603 1620 1603 1618 +13 3,922 31,418 -505 Hover/Click
Sep21 210614 1623 1640 1620 1636 +14 8,789 57,649 -137 Hover/Click
Dec21 210614 1669 1686 1669 1681 +11 5,658 54,416 -845 Hover/Click
Mar22 210614 1672 1685 1672 1680 +8 5,134 41,688 +644 Hover/Click
May22 210614 1676 1687 1674 1683 +9 1,940 19,458 +478 Hover/Click
Jul22 210614 1680 1688 1677 1685 +10 683 10,141 +34 Hover/Click
Sep22 210614 1678 1687 1677 1682 +9 1,375 8,256 +1,120 Hover/Click
Total Volume and Open Interest 27,551 228,148 +815  
London Sugar(LCE) Weekly Monthly
Aug21 210614 450.00 451.00 440.60 448.50 -2.80 7,001 42,001 -411 Hover/Click
Oct21 210614 458.20 458.90 450.00 456.50 -3.30 4,714 17,669 +1,315 Hover/Click
Dec21 210614 465.30 465.90 457.00 461.70 -4.90 678 8,750 +246 Hover/Click
Mar22 210614 470.00 470.00 461.80 466.10 -5.20 303 7,286 +108 Hover/Click
May22 210614 463.00 463.20 455.40 459.50 -5.10 191 4,805 +86 Hover/Click
Total Volume and Open Interest 13,134 84,651 +1,434  
Cotton(ICE) Weekly Monthly
Jul21 210614 87.00 87.00 83.10 84.95 -2.05 17,670 39,184 -9,381 Hover/Click
Oct21 210614 87.56 87.86 85.35 86.88 -2.46 11 146 +1 Hover/Click
Dec21 210614 87.75 87.75 83.92 86.13 -1.79 25,595 134,936 +6,777 Hover/Click
Mar22 210614 87.02 87.42 83.76 85.98 -1.75 2,826 26,822 +728 Hover/Click
May22 210614 86.80 86.96 83.60 85.79 -1.69 754 5,554 +407 Hover/Click
Jul22 210614 85.97 87.00 82.92 85.06 -1.50 555 8,758 +296 Hover/Click
Total Volume and Open Interest 47,898 227,355 -987  
Lumber(CME) Weekly Monthly
Jul21 210614 1006.5 1040.0 996.2 996.2 -63.0 228 1,096 -10  
Sep21 210614 879.3 901.5 852.0 852.0 -63.0 88 600 -19  
Nov21 210614 750.0 767.5 714.3 715.0 -62.3 27 427 +1  
Jan22 210614 702.5 712.0 698.4 711.7 -44.4 6 75 +2  
Mar22 210614 676.0 676.0 676.0 676.0 -44.4 1 11 +1  
May22 210614 681.0 690.0 674.5 681.0 -20.0 0 3 +0  
Jul22 210614 681.0 681.0 681.0 681.0 -20.0        
Total Volume and Open Interest 350 2,212 -25  
Crude Oil(NYM) Weekly Monthly
Jul21 210614 70.65 71.78 70.65 70.88 -0.03 492,464 285,113 -36,471 Hover/Click
Aug21 210614 70.36 71.40 70.36 70.63 +0.03 205,077 331,575 +13,031 Hover/Click
Sep21 210614 69.74 70.68 69.74 70.00 +0.08 136,459 360,127 +9,807 Hover/Click
Oct21 210614 69.08 69.85 69.00 69.29 +0.13 52,962 166,844 -2,863 Hover/Click
Nov21 210614 68.35 69.11 68.35 68.63 +0.15 28,925 120,170 +2,117 Hover/Click
Dec21 210614 67.61 68.45 67.60 68.00 +0.16 71,953 303,844 -3,248 Hover/Click
Jan22 210614 67.15 67.81 67.14 67.41 +0.17 7,839 58,921 +177 Hover/Click
Feb22 210614 66.55 67.20 66.55 66.85 +0.17 4,095 46,855 +455 Hover/Click
Mar22 210614 66.14 66.67 66.05 66.32 +0.15 15,408 73,712 +4,065 Hover/Click
Apr22 210614 65.62 66.08 65.62 65.82 +0.15 2,312 42,939 -16 Hover/Click
May22 210614 65.06 65.65 65.06 65.34 +0.14 2,693 34,560 -7 Hover/Click
Jun22 210614 64.55 65.23 64.53 64.89 +0.13 25,430 145,831 +693 Hover/Click
Jul22 210614 64.64 64.64 64.43 64.43 +0.13 914 25,040 +357 Hover/Click
Aug22 210614 64.18 64.18 63.98 63.98 +0.13 170 22,328 -7 Hover/Click
Sep22 210614 63.73 63.73 63.45 63.55 +0.13 8,020 34,373 +454 Hover/Click
Oct22 210614 63.23 63.23 63.14 63.14 +0.12 228 15,749 +98 Hover/Click
Total Volume and Open Interest 1,099,107 2,487,828 -5,053  
e-miNY Crude Oil(NYM)
Jul21 210614 70.800 71.775 70.725 70.875 -0.025 18,158 2,731 -175  
Aug21 210614 70.500 71.425 70.450 70.625 +0.025 2,882 537 -50  
Sep21 210614 69.925 70.650 69.800 70.000 +0.075 161 406 +8  
Oct21 210614 69.150 69.800 69.125 69.300 +0.150 18 90 +2  
Nov21 210614 68.950 69.075 68.600 68.625 +0.150 8 22 -6  
Dec21 210614 67.800 68.425 67.700 68.000 +0.150 119 270 -31  
Jan22 210614 67.550 67.750 67.350 67.400 +0.150 2 52 +0  
Feb22 210614 67.075 67.075 66.850 66.850 +0.175 7 15 +2  
Mar22 210614 66.325 66.325 66.325 66.325 +0.150 0 19 +0  
Apr22 210614 65.800 65.825 65.800 65.825 +0.150 3 15 +1  
Total Volume and Open Interest 21,369 4,357 -248  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210614 211.46 214.23 210.74 211.16 -0.91 46,639 107,874 -5,565 Hover/Click
Aug21 210614 212.20 214.50 211.06 211.47 -0.90 25,183 66,041 +4,337 Hover/Click
Sep21 210614 212.14 214.78 211.37 211.78 -0.88 16,236 59,416 +884 Hover/Click
Oct21 210614 212.30 214.68 211.54 211.97 -0.86 8,694 27,847 -826 Hover/Click
Nov21 210614 212.30 214.77 211.59 211.97 -0.86 3,890 25,131 -30 Hover/Click
Dec21 210614 212.15 214.50 211.37 211.80 -0.85 9,527 68,380 -34 Hover/Click
Jan22 210614 213.83 213.83 211.11 211.56 -0.83 4,565 18,148 +136 Hover/Click
Feb22 210614 212.78 213.70 210.56 211.01 -0.83 3,238 7,760 +693 Hover/Click
Mar22 210614 211.76 212.63 209.61 209.97 -0.85 2,473 9,718 +148 Hover/Click
Apr22 210614 209.75 210.10 208.47 208.47 -0.85 341 3,249 +15 Hover/Click
May22 210614 208.69 208.73 207.40 207.40 -0.85 214 2,420 +42 Hover/Click
Jun22 210614 208.57 208.90 206.13 206.54 -0.83 1,079 17,163 +56 Hover/Click
Jul22 210614 206.33 206.33 206.33 206.33 -0.85 158 2,000 +27 Hover/Click
Aug22 210614 206.21 206.21 206.21 206.21 -0.87 181 1,174 +14 Hover/Click
Total Volume and Open Interest 123,999 440,513 -151  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210614 218.27 221.63 216.52 217.12 -1.49 62,164 120,841 -7,106 Hover/Click
Aug21 210614 218.22 221.57 216.73 217.30 -1.34 53,798 114,371 +7,010 Hover/Click
Sep21 210614 217.25 219.96 215.40 215.89 -1.20 31,267 70,392 +1,390 Hover/Click
Oct21 210614 205.08 207.92 203.95 204.42 -0.91 12,266 38,490 +1,530 Hover/Click
Nov21 210614 204.00 204.33 200.62 201.02 -0.84 6,392 26,748 +1,644 Hover/Click
Dec21 210614 200.00 201.16 197.75 198.20 -0.75 5,212 46,042 +374 Hover/Click
Jan22 210614 198.88 198.88 197.10 197.17 -0.75 1,454 6,867 -14 Hover/Click
Feb22 210614 199.05 199.05 197.30 197.34 -0.75 593 6,069 +52 Hover/Click
Mar22 210614 199.97 199.97 198.16 198.26 -0.75 473 6,471 +43 Hover/Click
Apr22 210614 211.83 213.10 211.83 211.83 -0.80 335 2,967 +82 Hover/Click
Total Volume and Open Interest 174,878 448,014 +5,077  
e-miNY RBOB Gasoline(NYM)
Jul21 210614 217.12 217.12 217.12 217.12 -1.49 1 1 +0  
Aug21 210614 217.30 217.30 217.30 217.30 -1.34        
Sep21 210614 215.89 215.89 215.89 215.89 -1.20        
Oct21 210614 204.42 204.42 204.42 204.42 -0.91        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210614 3.315 3.364 3.273 3.352 +0.056 151,565 189,507 -28,055 Hover/Click
Aug21 210614 3.324 3.378 3.289 3.367 +0.056 51,461 138,026 +7,537 Hover/Click
Sep21 210614 3.317 3.364 3.278 3.354 +0.053 60,122 188,123 +15,598 Hover/Click
Oct21 210614 3.329 3.377 3.293 3.368 +0.054 35,548 143,718 -1,327 Hover/Click
Nov21 210614 3.382 3.426 3.352 3.417 +0.048 15,639 83,461 +737 Hover/Click
Dec21 210614 3.481 3.529 3.456 3.519 +0.047 9,841 57,615 +412 Hover/Click
Jan22 210614 3.557 3.603 3.534 3.593 +0.044 31,192 83,424 -74 Hover/Click
Feb22 210614 3.484 3.526 3.457 3.518 +0.042 8,258 34,327 +406 Hover/Click
Mar22 210614 3.297 3.325 3.267 3.320 +0.040 35,364 73,019 +4,405 Hover/Click
Apr22 210614 2.819 2.850 2.807 2.843 +0.026 17,797 70,945 +450 Hover/Click
May22 210614 2.751 2.774 2.743 2.772 +0.024 6,149 47,450 +1,360 Hover/Click
Jun22 210614 2.779 2.801 2.766 2.796 +0.022 2,957 22,114 +883 Hover/Click
Jul22 210614 2.807 2.831 2.802 2.829 +0.021 1,159 14,636 +600 Hover/Click
Aug22 210614 2.820 2.839 2.810 2.836 +0.022 1,879 14,062 +817 Hover/Click
Sep22 210614 2.800 2.825 2.794 2.823 +0.022 1,614 14,265 +149 Hover/Click
Oct22 210614 2.825 2.855 2.820 2.850 +0.021 4,423 38,349 +1,392 Hover/Click
Total Volume and Open Interest 437,622 1,284,188 +5,919  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210614 72.70 73.64 72.59 72.86 +0.17 346,576 429,331 -20,934 Hover/Click
Sep21 210614 72.10 72.96 72.03 72.29 +0.18 254,132 436,341 +11,620 Hover/Click
Oct21 210614 71.47 72.25 71.39 71.63 +0.16 98,038 196,847 +8,135 Hover/Click
Nov21 210614 70.89 71.60 70.83 71.05 +0.16 49,790 121,224 -1,592 Hover/Click
Dec21 210614 70.36 71.01 70.27 70.51 +0.15 125,990 277,353 +3,052 Hover/Click
Jan22 210614 69.87 70.48 69.85 70.02 +0.14 22,455 83,062 +2,166 Hover/Click
Feb22 210614 69.51 70.00 69.42 69.57 +0.13 9,781 57,872 +272 Hover/Click
Mar22 210614 69.09 69.56 68.97 69.14 +0.12 22,492 86,807 +1,588 Hover/Click
Apr22 210614 68.76 69.13 68.58 68.74 +0.11 5,251 33,851 +505 Hover/Click
May22 210614 68.35 68.35 68.35 68.35 +0.09 3,070 33,720 -681 Hover/Click
Jun22 210614 67.89 68.36 67.80 67.98 +0.08 28,292 134,773 -650 Hover/Click
Jul22 210614 67.69 67.71 67.63 67.63 +0.06 1,637 33,504 -690 Hover/Click
Aug22 210614 67.29 67.29 67.29 67.29 +0.04 1,377 28,155 -155 Hover/Click
Sep22 210614 66.93 66.93 66.93 66.93 +0.03 3,742 35,763 +2,353 Hover/Click
Total Volume and Open Interest 1,028,934 2,455,647 +6,964  
Gas Oil(ICE) Weekly Monthly
Jul21 210614 589.75 596.50 589.25 594.25 +4.75 107,078 225,742 -3,231 Hover/Click
Aug21 210614 591.00 597.75 590.75 595.50 +4.50 64,936 133,774 +10,524 Hover/Click
Sep21 210614 592.00 598.75 592.00 596.75 +4.75 28,304 113,624 +5,010 Hover/Click
Oct21 210614 592.50 599.25 592.50 597.50 +5.00 13,223 116,368 +700 Hover/Click
Nov21 210614 590.25 597.25 590.25 595.25 +5.00 13,973 64,470 +1,503 Hover/Click
Dec21 210614 587.00 594.00 587.00 592.00 +5.00 32,875 168,226 -3,184 Hover/Click
Jan22 210614 588.50 592.25 587.25 590.75 +5.25 7,583 37,256 +784 Hover/Click
Feb22 210614 588.00 590.50 588.00 589.50 +5.00 2,776 13,130 +343 Hover/Click
Mar22 210614 585.75 589.25 585.50 587.75 +5.00 2,720 21,171 -122 Hover/Click
Apr22 210614 585.75 586.50 584.75 586.00 +5.00 849 7,325 -20 Hover/Click
Total Volume and Open Interest 291,430 1,041,799 +6,853  
Ethanol(CBOT)
Jul21 210614 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210614 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210614 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210614 2.367 2.367 2.367 2.367 unch        
Nov21 210614 2.367 2.367 2.367 2.367 unch        
Dec21 210614 2.367 2.367 2.367 2.367 unch        
Jan22 210614 2.297 2.297 2.297 2.297 unch        
Feb22 210614 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210614 70.77 71.78 70.70 70.88 -0.03 32,246 28,871 +2,312 Hover/Click
Aug21 210614 70.47 71.40 70.46 70.63 +0.03 50,608 53,521 +176 Hover/Click
Sep21 210614 69.77 70.65 69.77 70.00 +0.08 62,922 51,294 +1,321 Hover/Click
Oct21 210614 69.05 69.85 69.05 69.29 +0.13 46,244 32,958 +2,848 Hover/Click
Nov21 210614 68.62 69.11 68.44 68.63 +0.15 15,706 18,324 +977 Hover/Click
Dec21 210614 68.05 68.43 67.87 68.00 +0.16 17,453 115,505 +2,420 Hover/Click
Jan22 210614 67.44 67.71 67.32 67.41 +0.17 800 13,807 +132 Hover/Click
Feb22 210614 67.10 67.10 66.81 66.85 +0.17 580 7,901 -93 Hover/Click
Mar22 210614 66.18 66.68 66.15 66.32 +0.15 2,160 16,255 +119 Hover/Click
Apr22 210614 65.90 65.90 65.82 65.82 +0.15 245 4,868 -12 Hover/Click
May22 210614 65.34 65.34 65.34 65.34 +0.14 190 4,416 +7 Hover/Click
Jun22 210614 64.89 64.89 64.89 64.89 +0.13 7,600 40,279 +1,292 Hover/Click
Jul22 210614 64.43 64.43 64.43 64.43 +0.13 128 2,428 +27 Hover/Click
Aug22 210614 63.98 63.98 63.98 63.98 +0.13 94 3,252 +90 Hover/Click
Sep22 210614 63.55 63.55 63.55 63.55 +0.13 434 6,811 -72 Hover/Click
Oct22 210614 63.14 63.14 63.14 63.14 +0.12 33 3,947 +25 Hover/Click
Total Volume and Open Interest 246,984 545,979 +12,702  
US Dollar Index(ICE) Weekly Monthly
Jun21 210614 90.485 90.565 90.475 90.475 -0.075 24,148 13,675 -11,851 Hover/Click
Sep21 210614 90.490 90.570 90.370 90.488 -0.040 31,166 35,094 +10,097 Hover/Click
Dec21 210614 90.445 90.565 90.375 90.467 -0.045 367 869 +226 Hover/Click
Total Volume and Open Interest 55,681 49,643 -1,528  
Australian Dollar(CME) Weekly Monthly
Jun21 210614 77.06 77.24 76.95 77.19 +0.16 114,339 36,066 -14,071 Hover/Click
Sep21 210614 77.07 77.29 76.97 77.10 +0.04 58,908 113,943 +17,143 Hover/Click
Dec21 210614 77.12 77.29 77.02 77.12 +0.04 42 224 -1 Hover/Click
Total Volume and Open Interest 173,418 150,485 +3,117  
British Pound(CME) Weekly Monthly
Jun21 210614 141.08 141.23 140.71 141.16 +0.09 161,412 52,540 -33,254 Hover/Click
Sep21 210614 141.12 141.26 140.71 141.12 +0.04 124,875 148,126 +57,390 Hover/Click
Dec21 210614 141.20 141.23 140.75 141.13 +0.04 3 2,092 +1 Hover/Click
Total Volume and Open Interest 286,820 203,629 +24,209  
Canadian Dollar(CME) Weekly Monthly
Jun21 210614 82.21 82.45 82.16 82.34 +0.15 121,307 69,071 -28,026 Hover/Click
Sep21 210614 82.20 82.46 82.16 82.34 +0.15 85,981 169,048 +50,140 Hover/Click
Dec21 210614 82.23 82.43 82.18 82.34 +0.16 1,393 6,247 +1,311 Hover/Click
Mar22 210614 82.37 82.38 82.34 82.34 +0.16 20 350 +14 Hover/Click
Total Volume and Open Interest 209,033 245,488 +23,515  
Japanese Yen(CME) Weekly Monthly
Jun21 210614 91.20 91.23 90.95 90.97 -0.18 127,600 39,474 -22,643 Hover/Click
Sep21 210614 91.26 91.30 90.89 90.89 -0.33 79,311 136,022 +34,849 Hover/Click
Dec21 210614 91.05 91.34 90.96 90.96 -0.33 0 203 +0 Hover/Click
Total Volume and Open Interest 206,973 176,712 +12,188  
Swiss Franc(CME) Weekly Monthly
Jun21 210614 111.34 111.37 111.12 111.19 -0.06 32,131 16,902 -10,993 Hover/Click
Sep21 210614 111.54 111.65 111.37 111.37 -0.14 23,881 30,746 +9,561 Hover/Click
Dec21 210614 111.63 111.82 111.63 111.63 -0.14 24 68 +1 Hover/Click
Total Volume and Open Interest 56,037 47,762 -1,430  
EuroFX(CME) Weekly Monthly
Jun21 210614 121.11 121.30 120.95 121.22 +0.19 435,986 185,433 -177,304 Hover/Click
Sep21 210614 121.30 121.52 121.16 121.40 +0.16 337,150 625,919 +219,274 Hover/Click
Dec21 210614 121.44 121.73 121.38 121.61 +0.16 1,545 3,738 +337 Hover/Click
Total Volume and Open Interest 777,179 828,190 +42,621  
Mexican Peso(CME) Weekly Monthly
Jun21 210614 502.25 504.00 501.75 502.25 -0.25 78,007 46,020 -15,260 Hover/Click
Sep21 210614 497.88 498.88 495.25 495.50 -2.00 63,408 136,987 +33,580 Hover/Click
Total Volume and Open Interest 141,417 183,079 +18,322  
Brazilian Real(CME) Weekly Monthly
Jul21 210614 194.20 197.45 194.20 196.80 +1.60 6,514 37,099 -9  
Aug21 210614 194.30 196.80 194.25 196.20 +1.55 58 403 +12  
Sep21 210614 194.05 196.00 193.95 195.45 +1.50 37 3,220 +16 Hover/Click
Oct21 210614 194.80 194.80 194.80 194.80 +1.60        
Total Volume and Open Interest 6,609 40,722 +19  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210614 160~310 161~000 160~030 160~060 -0~200 2,083 11,205 -1,113 Hover/Click
Sep21 210614 159~130 159~140 158~160 158~190 -0~200 502,585 1,195,401 +3,166 Hover/Click
Dec21 210614 158~000 158~000 157~080 157~080 -0~200 2 5 +0 Hover/Click
Total Volume and Open Interest 504,670 1,206,611 +2,053  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210614 133~245 133~255 133~120 133~135 -0~090 9,921 27,871 -1,969 Hover/Click
Sep21 210614 132~285 132~295 132~155 132~165 -0~105 2,279,633 4,312,468 +6,242 Hover/Click
Dec21 210614 132~015 132~070 131~230 131~230 -0~105 20 99 +2 Hover/Click
Total Volume and Open Interest 2,289,574 4,340,438 +4,275  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210614 124~170 124~206 124~142 124~146 -0~052 6,574 55,171 -1,463 Hover/Click
Sep21 210614 124~044 124~050 123~292 123~300 -0~056 1,090,195 3,456,611 +23,759 Hover/Click
Dec21 210614 123~200 123~200 123~200 123~200 -0~056       Hover/Click
Total Volume and Open Interest 1,096,769 3,511,782 +22,296  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210614 110~135 110~136 110~132 110~132 -0~004 1,296 19,390 -1,113 Hover/Click
Sep21 210614 110~112 110~113 110~102 110~103 -0~006 301,811 2,104,292 +16,026 Hover/Click
Dec21 210614 110~092 110~092 110~092 110~092 -0~006 0 1 +0 Hover/Click
Total Volume and Open Interest 303,107 2,123,683 +14,913  
Eurodollars(CME) Weekly Monthly
Jun21 210614 99.880 99.882 99.878 99.882 +0.003 261,828 1,281,927 -94,965  
Sep21 210614 99.885 99.885 99.870 99.870 -0.010 257,134 941,057 +39,805  
Dec21 210614 99.830 99.830 99.810 99.815 -0.010 106,637 946,253 -17,569  
Mar22 210614 99.840 99.845 99.825 99.830 -0.010 121,201 864,275 -19,759  
Jun22 210614 99.805 99.815 99.785 99.790 -0.010 159,287 899,041 +3,948  
Sep22 210614 99.740 99.760 99.720 99.725 -0.015 228,318 754,980 -27,806  
Dec22 210614 99.640 99.665 99.615 99.620 -0.020 254,863 858,513 -7,655  
Mar23 210614 99.580 99.615 99.550 99.555 -0.025 188,440 1,258,488 +12,330  
Jun23 210614 99.465 99.510 99.430 99.435 -0.025 273,067 1,107,581 +16,356  
Sep23 210614 99.250 99.295 99.205 99.210 -0.030 179,343 808,010 -6,629  
Dec23 210614 99.105 99.175 99.070 99.075 -0.030 195,770 871,687 +94  
Mar24 210614 98.980 99.045 98.935 98.945 -0.035 144,211 355,566 -2,082  
Jun24 210614 98.840 98.905 98.790 98.800 -0.040 178,193 446,440 +17,366  
Sep24 210614 98.700 98.775 98.655 98.660 -0.045 138,798 470,294 +4,916  
Dec24 210614 98.575 98.650 98.525 98.530 -0.045 102,216 424,012 +3,949  
Mar25 210614 98.480 98.555 98.430 98.435 -0.045 64,523 209,684 +738  
Jun25 210614 98.385 98.450 98.330 98.335 -0.045 39,269 138,746 +1,991  
Sep25 210614 98.300 98.355 98.245 98.250 -0.040 34,966 194,674 -2,211  
Total Volume and Open Interest 3,092,108 13,487,755 -52,737  
Ultra T-Bond(CBOT)
Jun21 210614 191~12 191~26 190~01 190~05 -1~11 3,001 14,878 -2,310  
Sep21 210614 190~05 190~05 188~10 188~14 -1~12 224,371 1,198,675 +9,440  
Dec21 210614 187~14 187~14 187~14 187~14 -1~12        
Total Volume and Open Interest 227,372 1,213,553 +7,130  
Ultra 10-Yr T-Note(CBOT)
Jun21 210614 148~150 148~170 147~295 147~305 -0~145 5,204 36,820 -3,452  
Sep21 210614 146~310 146~315 146~105 146~120 -0~150 428,799 1,571,919 -21,430  
Dec21 210614 146~120 146~120 146~120 146~120 -0~150        
Total Volume and Open Interest 434,003 1,608,739 -24,882  
30 Day Federal Funds(CBOT)
Jun21 210614 99.935 99.938 99.930 99.930 -0.005 2,296 122,730 +395  
Jul21 210614 99.930 99.930 99.915 99.920 -0.005 5,848 172,966 +3,189  
Aug21 210614 99.920 99.925 99.910 99.910 -0.010 8,128 86,365 -3,581  
Sep21 210614 99.920 99.920 99.910 99.910 -0.010 5,199 57,021 +958  
Oct21 210614 99.920 99.920 99.910 99.910 -0.010 5,917 62,891 +759  
Nov21 210614 99.920 99.925 99.910 99.910 -0.010 5,187 78,984 -2,150  
Total Volume and Open Interest 56,175 1,062,033 +1,042  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210614 151.97 152.07 151.85 151.88 +0.21 5,241 11,704 +2,703 Hover/Click
Dec21 210614 151.88 151.88 151.88 151.88 +0.21       Hover/Click
Mar22 210614 151.88 151.88 151.88 151.88 +0.21       Hover/Click
Total Volume and Open Interest 10,420 15,424 -792  
Euro-Buxl(EUREX)
Sep21 210614 203.44 203.76 202.46 202.64 -0.64 82,552 318,811 -5,589  
Dec21 210614 201.04 201.04 201.04 201.04 -0.66 0 6 +0  
Mar22 210614 199.84 199.84 199.84 199.84 -0.64        
Total Volume and Open Interest 82,552 318,817 -5,589  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210614 172.91 173.04 172.52 172.64 -0.24 797,336 1,626,123 +7,480 Hover/Click
Dec21 210614 170.11 170.11 169.69 169.80 -0.24 4 13 +3 Hover/Click
Mar22 210614 171.79 171.79 171.79 171.79 -0.24       Hover/Click
Total Volume and Open Interest 797,340 1,626,136 +7,483  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210614 134.42 134.46 134.27 134.33 -0.07 402,708 1,285,044 -9,131 Hover/Click
Dec21 210614 135.15 135.15 135.15 135.15 -0.07       Hover/Click
Mar22 210614 136.93 136.93 136.93 136.93 -0.07       Hover/Click
Total Volume and Open Interest 402,708 1,285,044 -9,131  
Euro-Schatz(EUREX)
Sep21 210614 112.19 112.21 112.17 112.18 -0.01 283,224 1,487,456 -56,290  
Dec21 210614 112.18 112.18 112.18 112.18 -0.01        
Mar22 210614 113.53 113.53 113.53 113.53 -0.01        
Total Volume and Open Interest 283,224 1,487,456 -56,290  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210614 100.530 100.540 100.530 100.540 unch 50 1,591 +0  
Dec21 210614 100.530 100.530 100.530 100.530 -0.005 0 791 +0  
Total Volume and Open Interest 100 4,485 +50  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210614 129~05 129~07 128~27 128~30 -0~07 316 9,797 +0 Hover/Click
Sep21 210614 128~09 128~10 127~26 127~29 -0~07 269,100 693,063 +1,526 Hover/Click
Total Volume and Open Interest 269,416 702,860 +1,526  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210614 99.92 99.92 99.92 99.92 unch 10,831 527,003 -825  
Sep21 210614 99.92 99.92 99.92 99.92 -0.00 21,108 543,546 +4,077  
Dec21 210614 99.88 99.89 99.88 99.89 unch 25,315 468,768 +111  
Mar22 210614 99.78 99.79 99.77 99.78 unch 48,472 546,811 -6,334  
Jun22 210614 99.74 99.74 99.72 99.73 -0.01 70,252 458,001 +3,118  
Sep22 210614 99.69 99.69 99.68 99.68 -0.01 61,524 368,936 +12,355  
Total Volume and Open Interest 612,792 4,892,075 +23,777  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210614 100.545 100.550 100.545 100.545 unch 34,205 352,685 -573  
Sep21 210614 100.540 100.540 100.535 100.535 -0.005 86,165 388,320 +22,832  
Dec21 210614 100.535 100.540 100.530 100.535 unch 59,497 418,818 -11,089  
Total Volume and Open Interest 1,113,473 4,238,171 +30,967  
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 210614 1866.2 1902.3 1846.5 1864.0 -13.4 186 1,767 -284 Hover/Click
Aug21 210614 1879.6 1906.2 1845.7 1865.9 -13.7 250,551 400,735 +3,379 Hover/Click
Oct21 210614 1880.7 1907.5 1847.8 1867.9 -13.8 1,596 18,873 -13 Hover/Click
Dec21 210614 1882.8 1910.0 1849.8 1869.9 -13.8 4,576 59,697 +723 Hover/Click
Feb22 210614 1882.7 1910.5 1852.0 1871.8 -13.7 4,543 9,967 +93 Hover/Click
Apr22 210614 1875.0 1898.8 1858.6 1873.2 -13.7 44 1,219 +3 Hover/Click
Jun22 210614 1878.7 1911.0 1856.5 1874.8 -13.7 36 1,402 +0 Hover/Click
Aug22 210614 1874.0 1906.1 1874.0 1876.4 -13.7 0 35 +0 Hover/Click
Oct22 210614 1877.9 1877.9 1877.9 1877.9 -14.1 1 4 +1 Hover/Click
Dec22 210614 1885.7 1915.7 1860.0 1879.0 -14.7 3 814 +0 Hover/Click
Feb23 210614 1882.0 1882.0 1882.0 1882.0 -14.7       Hover/Click
Apr23 210614 1885.2 1885.2 1885.2 1885.2 -14.7       Hover/Click
Total Volume and Open Interest 262,515 496,985 +3,547  
Silver(CMX) Weekly Monthly
Jul21 210614 2809.5 2844.5 2756.5 2803.9 -10.7 82,059 113,117 -6,304 Hover/Click
Sep21 210614 2810.5 2846.5 2760.5 2807.4 -10.6 20,040 59,313 +10,459 Hover/Click
Dec21 210614 2816.0 2851.5 2765.0 2811.9 -10.5 2,473 17,242 +1,280 Hover/Click
Mar22 210614 2812.0 2847.5 2778.0 2816.5 -10.5 512 2,876 -11 Hover/Click
May22 210614 2785.0 2843.5 2775.0 2820.6 -10.5 12 920 -1 Hover/Click
Jul22 210614 2825.0 2841.0 2825.0 2825.2 -10.5 0 99 +0 Hover/Click
Sep22 210614 2830.0 2862.0 2796.0 2827.6 -10.5 1 21 -1 Hover/Click
Total Volume and Open Interest 105,219 194,806 +5,435  
Platinum(NYMEX) Weekly Monthly
Jul21 210614 1148.2 1174.0 1139.1 1165.3 +14.2 19,820 47,084 -1,943 Hover/Click
Oct21 210614 1152.3 1177.6 1144.0 1169.2 +14.2 3,523 18,711 +1,966 Hover/Click
Jan22 210614 1150.0 1180.4 1150.0 1172.7 +14.1 55 979 +15 Hover/Click
Apr22 210614 1176.2 1176.2 1159.8 1176.2 +14.1 12 49 +6 Hover/Click
Total Volume and Open Interest 23,417 66,841 +49  
Palladium(NYMEX) Weekly Monthly
Jun21 210614 2753.60 2753.60 2753.60 2753.60 -24.10 2 15 -2 Hover/Click
Sep21 210614 2784.50 2814.00 2746.00 2756.60 -24.20 880 10,593 -31 Hover/Click
Dec21 210614 2765.50 2799.50 2758.50 2758.70 -26.40 1 97 +1 Hover/Click
Total Volume and Open Interest 886 10,711 -31  
Copper(CMX) Weekly Monthly
Jul21 210614 454.25 459.50 447.75 452.70 -1.05 94,823 94,374 -7,837 Hover/Click
Sep21 210614 454.85 460.10 448.50 453.40 -1.15 26,100 78,928 +4,697 Hover/Click
Dec21 210614 456.95 460.30 449.05 453.90 -1.15 3,964 35,996 +743 Hover/Click
Mar22 210614 455.70 460.05 451.95 454.20 -1.20 1,226 10,758 -58 Hover/Click
May22 210614 455.30 459.05 452.90 454.20 -1.20 50 1,898 -16 Hover/Click
Total Volume and Open Interest 126,831 231,150 -2,525  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210614 34451 34558 34203 34381 -81 151,862 96,753 -4,465 Hover/Click
Sep21 210614 34348 34453 34095 34275 -82 19,880 14,519 +9,268 Hover/Click
Dec21 210614 34113 34333 34035 34174 -73 21 33 +1 Hover/Click
Mar22 210614 34035 34035 34035 34035 -80       Hover/Click
Total Volume and Open Interest 171,763 111,305 +4,804  
S & P 500(CME) Weekly Monthly
Jun21 210614 4254.75 4254.75 4254.75 4254.75 +9.00 1,008 42,687 -790  
Sep21 210614 4245.75 4246.75 4234.00 4245.75 +9.25 13 13 +13  
Dec21 210614 4236.00 4236.00 4236.00 4236.00 +9.25        
Mar22 210614 951.80 951.80 951.80 951.80 +9.30        
Total Volume and Open Interest 1,021 42,774 -777  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210614 4248.00 4257.50 4233.50 4254.75 +9.00 1,563,728 2,308,114 -203,391 Hover/Click
Sep21 210614 4238.50 4248.50 4224.50 4245.75 +9.25 501,508 524,384 +268,502 Hover/Click
Dec21 210614 4230.00 4238.50 4215.00 4236.00 +9.25 227 46,390 +19 Hover/Click
Mar22 210614 4225.50 4230.00 4225.50 4228.50 +9.25 2 1,044 +0 Hover/Click
Total Volume and Open Interest 2,065,465 2,925,654 +65,130  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210614 13999.00 14133.50 13965.25 14124.75 +130.50 492,336 226,042 -8,851 Hover/Click
Sep21 210614 13991.00 14126.00 13957.00 14117.25 +131.50 53,142 30,195 +18,905 Hover/Click
Dec21 210614 13997.50 14106.25 13947.50 14102.75 +132.75 104 75 +1 Hover/Click
Total Volume and Open Interest 545,583 256,317 +10,056  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210614 2752.20 2760.90 2717.10 2727.00 -23.90 16,891 38,303 -5,807 Hover/Click
Sep21 210614 2745.80 2756.50 2711.90 2722.20 -23.60 9,081 6,314 +6,010 Hover/Click
Dec21 210614 2737.30 2737.30 2737.30 2737.30 -25.50       Hover/Click
Total Volume and Open Interest 25,972 44,617 +203  
Volatility Index(CBOE)
Jun21 210614 16.65 17.08 16.05 16.45 -0.10 63,753 63,061 -8,681  
Jul21 210614 19.40 19.40 18.65 19.08 +0.23 67,532 172,028 +6,882  
Aug21 210614 20.40 20.75 20.17 20.50 +0.16 22,197 53,731 +743  
Sep21 210614 21.40 21.73 21.22 21.49 +0.10 11,388 25,363 -680  
Total Volume and Open Interest 176,099 351,818 -1,576  
S & P 600(CME)
Jun21 210614 1387.60 1387.60 1387.60 1387.60 -8.30        
Sep21 210614 1388.50 1388.50 1388.50 1388.50 -8.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210614 2335.70 2350.00 2318.00 2326.90 -7.00 186,028 420,658 -31,802 Hover/Click
Sep21 210614 2332.40 2346.90 2314.70 2323.60 -6.90 52,544 46,778 +33,824 Hover/Click
Dec21 210614 2317.30 2317.30 2317.30 2317.30 -7.50 0 1 +0 Hover/Click
Total Volume and Open Interest 238,572 467,438 +2,022  
Nikkei 225(CME)
Sep21 210614 29075 29295 29010 29265 +235 4,058 15,956 +561  
Dec21 210614 29075 29095 29075 29075 +240        
Total Volume and Open Interest 4,058 15,956 -5,632  
Nikkei 225(SGX) Weekly Monthly
Sep21 210614 28900 29180 28870 29120 +205 36,566 90,974 +17,885  
Dec21 210614 28770 28955 28770 28955 +185 214 10,613 -1  
Mar22 210614 28920 28920 28920 28920 +190 0 623 +0  
Total Volume and Open Interest 82,922 178,422 -28,151  
Nikkei 225 Mini(JPX)
Sep21 210614 29095 29175 28975 29140 +260 293,588 132,877 +39,152  
Dec21 210614 28720 28985 28700 28950 +210 611 3,542 +191  
Mar22 210614 28650 28905 28650 28880 +200 54 1,532 +15  
Total Volume and Open Interest 449,870 417,621 -33,620  
Nikkei 225(JPX)
Sep21 210614 29090 29170 28970 29140 +260 27,807 171,572 +8,314  
Dec21 210614 28920 28950 28830 28950 +250 0 43,996 +300  
Mar22 210614 28750 28900 28750 28880 +250 51 3,062 -29  
Total Volume and Open Interest 44,968 347,564 -826  
Nikkei 225(CME) Yen
Sep21 210614 29030 29265 28980 29235 +235 41,469 42,779 +13,596  
Dec21 210614 29035 29045 29035 29035 +235        
Mar22 210614 28960 28960 28960 28960 +235        
Total Volume and Open Interest 41,469 42,779 -7,029  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210614 29240 29240 29240 29240 +240        
Dec21 210614 29040 29040 29040 29040 +240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210614 6617.5 6646.5 6594.5 6612.5 +16.5 96,103 292,148 -2,862  
Jul21 210614 6598.5 6632.5 6581.5 6599.0 +16.5 20,400 3,443 +605  
Aug21 210614 6594.5 6594.5 6594.5 6594.5 +16.5        
Sep21 210614 6599.0 6605.0 6590.5 6590.5 +16.5 9 20 +0  
Dec21 210614 6568.5 6568.5 6565.5 6565.5 +15.5 0 28,501 +0  
Mar22 210614 6548.0 6548.0 6548.0 6548.0 +15.5        
Total Volume and Open Interest 116,512 333,616 -2,257  
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 210614 15719.0 15806.0 15670.0 15693.0 unch 59,854 74,457 -1,392  
Sep21 210614 15700.0 15780.0 15648.0 15670.0 unch 1,173 5,030 +165  
Dec21 210614 15642.0 15642.0 15642.0 15642.0 unch 20 176 +18  
Total Volume and Open Interest 61,047 79,663 -1,209  
Mini-DAX(EUREX)
Jun21 210614 15729.0 15806.0 15670.0 15693.0 unch 52,259 18,872 +50  
Sep21 210614 15717.0 15782.0 15650.0 15670.0 unch 637 2,888 +309  
Dec21 210614 15700.0 15700.0 15642.0 15642.0 unch 4 61 +0  
Total Volume and Open Interest 52,900 21,821 +359  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210614 4138 4155 4127 4137 +10 880,672 3,153,582 +60,892  
Sep21 210614 4125 4138 4112 4122 +11 267,445 498,766 +133,259  
Dec21 210614 4101 4101 4100 4100 +10 356 89,224 +348  
Total Volume and Open Interest 1,148,823 3,754,524 +194,849  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210614 11861 11898 11835 11864 +15 33,145 171,541 +739  
Sep21 210614 11826 11868 11813 11841 +16 3,346 10,943 +2,789  
Dec21 210614 11820 11820 11792 11808 +17 35 732 +13  
Total Volume and Open Interest 36,526 183,216 +3,541  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210614 7156.50 7190.50 7136.00 7154.50 +17.50 102,652 585,772 -6,940  
Sep21 210614 7084.50 7117.00 7063.00 7082.00 +18.00 28,663 49,031 +20,350  
Dec21 210614 7047.50 7047.50 7047.50 7047.50 +17.50 4 23 +1  
Total Volume and Open Interest 131,319 634,830 +13,411  
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 210614 25775.00 25870.00 25685.00 25751.00 +25.00 18,874 89,735 +1,861  
Sep21 210614 25625.00 25695.00 25515.00 25589.00 +30.00 2,671 11,512 +2,328  
Dec21 210614 25240.00 25289.00 25240.00 25289.00 +35.00 2 81 +2  
Total Volume and Open Interest 21,547 101,329 +4,191  
KOSPI 200(KFE)
Sep21 210614 432.95 433.05 430.55 432.30 +0.25 79,727 215,183 +17,173  
Dec21 210614 430.85 431.95 430.35 431.75 -0.05 26 27,798 +2  
Mar22 210614 429.10 429.10 429.10 429.10 +2.10 3 1,783 +3  
Total Volume and Open Interest 207,391 331,003 -29,419  
GSCI(CME) Weekly Monthly
Jun21 210614 534.35 537.70 534.35 534.75 -2.10 405 288 -362  
Jul21 210614 531.35 532.25 528.80 529.45 -2.30 419 4,068 +387  
Aug21 210614 528.80 528.80 528.80 528.80 -3.60        
Total Volume and Open Interest 824 4,356 +25  
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!!!