Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210615 1483.50 1488.25 1460.00 1465.75 -6.50 155,417 177,188 -19,434 Hover/Click
Aug21 210615 1451.00 1457.00 1421.00 1426.00 -15.25 42,102 53,601 +4,489 Hover/Click
Sep21 210615 1413.50 1418.75 1379.75 1384.75 -20.00 13,841 32,717 +156 Hover/Click
Nov21 210615 1405.75 1410.00 1365.00 1373.50 -21.75 111,995 356,893 +10,918 Hover/Click
Jan22 210615 1407.75 1411.50 1367.75 1376.00 -21.75 8,360 52,091 -213 Hover/Click
Mar22 210615 1384.00 1388.50 1347.00 1355.75 -18.50 7,818 73,898 +260 Hover/Click
May22 210615 1379.00 1384.00 1343.50 1351.75 -18.50 2,266 26,611 +25 Hover/Click
Jul22 210615 1375.75 1385.50 1346.00 1354.50 -17.75 1,392 17,955 +30 Hover/Click
Aug22 210615 1335.75 1358.00 1334.50 1335.75 -19.00 146 636 -24 Hover/Click
Sep22 210615 1285.00 1310.50 1282.25 1285.25 -18.50 125 1,004 +2 Hover/Click
Nov22 210615 1268.00 1268.75 1241.25 1244.50 -17.25 801 11,642 +208 Hover/Click
Jan23 210615 1244.00 1266.75 1240.75 1243.25 -17.25 368 443 +175 Hover/Click
Mar23 210615 1219.50 1219.50 1217.50 1217.50 -16.75 0 183 +0 Hover/Click
May23 210615 1215.00 1215.00 1215.00 1215.00 -17.50 0 4 +0 Hover/Click
Total Volume and Open Interest 344,644 805,289 -3,411  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210615 376.00 378.00 371.50 372.40 -1.50 59,047 82,878 -5,871 Hover/Click
Aug21 210615 378.20 379.90 373.20 373.80 -2.90 20,505 49,159 +269 Hover/Click
Sep21 210615 381.40 382.60 375.10 375.70 -3.70 15,192 38,472 +875 Hover/Click
Oct21 210615 383.30 383.40 375.30 375.80 -4.90 9,017 26,760 -435 Hover/Click
Dec21 210615 386.90 387.70 378.60 379.30 -5.70 37,940 134,240 +7,011 Hover/Click
Jan22 210615 387.00 388.20 378.00 379.00 -5.80 6,450 27,212 +1,380 Hover/Click
Mar22 210615 380.10 382.40 370.90 372.10 -5.90 3,245 24,854 +475 Hover/Click
May22 210615 378.90 378.90 368.20 369.40 -5.70 758 14,429 +23 Hover/Click
Jul22 210615 377.20 378.50 370.10 371.20 -5.50 400 6,751 +118 Hover/Click
Aug22 210615 369.70 373.80 366.80 367.10 -5.60 11 1,468 +0 Hover/Click
Total Volume and Open Interest 153,104 413,163 +3,948  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210615 66.33 67.38 65.19 65.57 -0.39 78,205 84,801 -6,033 Hover/Click
Aug21 210615 64.25 65.21 63.02 63.34 -0.59 37,354 76,273 +90 Hover/Click
Sep21 210615 63.50 64.30 62.20 62.56 -0.58 26,260 45,474 -1,276 Hover/Click
Oct21 210615 63.07 63.37 61.39 61.85 -0.53 17,198 43,549 -491 Hover/Click
Dec21 210615 62.39 62.76 60.82 61.33 -0.54 75,333 182,789 +3,180 Hover/Click
Jan22 210615 61.72 61.98 60.06 60.62 -0.53 11,122 31,296 +130 Hover/Click
Mar22 210615 60.20 60.90 59.04 59.59 -0.53 7,943 31,914 +986 Hover/Click
May22 210615 59.75 60.25 58.20 58.79 -0.53 4,691 21,850 +1,128 Hover/Click
Jul22 210615 59.06 59.78 57.75 58.37 -0.55 4,298 12,625 +190 Hover/Click
Aug22 210615 57.78 59.16 57.11 57.78 -0.52 606 1,148 +86 Hover/Click
Total Volume and Open Interest 265,476 545,464 -1,414  
Canola(WCE) Weekly Monthly
Jul21 210615 853.7 853.7 840.2 845.9 -7.8 1,341 15,306 -470 Hover/Click
Nov21 210615 727.6 732.4 719.2 724.2 -3.4 12,047 129,837 -2,058 Hover/Click
Jan22 210615 728.7 732.3 719.7 725.7 -3.1 3,491 41,361 +217 Hover/Click
Mar22 210615 726.1 728.9 718.3 723.0 -3.1 919 11,674 +143 Hover/Click
May22 210615 719.7 719.7 714.0 719.7 -2.8 305 3,912 +33 Hover/Click
Total Volume and Open Interest 18,150 203,739 -2,094  
Corn(CBOT) Weekly Monthly
Jul21 210615 662.75 668.50 646.75 667.50 +8.25 233,946 370,689 -34,482 Hover/Click
Sep21 210615 601.00 602.75 579.25 591.75 -6.75 132,241 474,498 +29,332 Hover/Click
Dec21 210615 584.50 586.25 561.00 573.75 -7.50 169,606 588,207 +10,450 Hover/Click
Mar22 210615 591.00 592.25 568.25 580.75 -7.25 14,689 129,520 +1,936 Hover/Click
May22 210615 594.75 596.50 572.75 585.00 -7.00 7,579 47,295 +1,080 Hover/Click
Jul22 210615 597.25 597.25 574.00 586.00 -7.00 8,929 75,262 +1,263 Hover/Click
Sep22 210615 532.25 533.75 517.00 528.25 -2.50 1,139 14,162 +294 Hover/Click
Dec22 210615 515.00 516.50 500.50 509.75 -2.75 1,869 54,291 +400 Hover/Click
Mar23 210615 518.50 522.25 509.00 516.75 -2.75 49 2,244 +25 Hover/Click
May23 210615 518.25 518.25 518.25 518.25 -3.25 5 122 +3 Hover/Click
Total Volume and Open Interest 570,215 1,760,502 +10,375  
Wheat(CBOT) Weekly Monthly
Jul21 210615 674.50 676.25 649.00 661.50 -13.00 80,622 113,794 -6,380 Hover/Click
Sep21 210615 679.00 680.75 654.25 666.00 -13.00 62,407 171,379 +13,106 Hover/Click
Dec21 210615 685.75 687.25 661.25 672.25 -14.00 20,175 86,854 +2,628 Hover/Click
Mar22 210615 693.75 693.75 668.25 679.00 -13.75 3,034 25,218 +183 Hover/Click
May22 210615 687.75 693.75 670.25 681.25 -12.25 528 5,330 -17 Hover/Click
Jul22 210615 683.75 685.50 666.25 675.75 -9.50 1,053 18,394 +71 Hover/Click
Total Volume and Open Interest 168,064 426,868 +9,615  
Wheat(KCBT) Weekly Monthly
Jul21 210615 627.75 628.25 602.25 612.75 -15.25 29,351 58,056 -6,778 Hover/Click
Sep21 210615 635.50 636.50 610.75 621.25 -15.00 26,489 79,814 +5,703 Hover/Click
Dec21 210615 645.00 645.00 620.00 629.75 -15.00 8,046 52,475 +434 Hover/Click
Mar22 210615 652.00 653.25 629.75 638.75 -14.75 710 10,007 -31 Hover/Click
May22 210615 653.00 653.00 636.75 645.25 -13.75 277 2,233 +57 Hover/Click
Jul22 210615 654.00 654.25 635.00 641.75 -13.00 303 3,320 -9 Hover/Click
Sep22 210615 641.25 648.25 638.50 645.50 -12.25 107 424 +51 Hover/Click
Total Volume and Open Interest 65,346 207,028 -554  
Wheat(MGE) Weekly Monthly
Jul21 210615 752.00 755.00 734.75 747.75 +1.25 2,866 20,947 -691 Hover/Click
Sep21 210615 760.25 762.25 741.75 755.25 +1.25 5,512 35,221 +1,348 Hover/Click
Dec21 210615 764.00 765.00 745.25 756.75 +1.00 1,177 17,046 +174 Hover/Click
Mar22 210615 749.50 761.50 747.25 757.50 +0.50 613 5,277 +104 Hover/Click
May22 210615 748.75 756.00 748.75 756.00 -0.75 132 1,818 -15 Hover/Click
Jul22 210615 755.25 757.25 745.50 751.75 +0.50 9 419 -1 Hover/Click
Total Volume and Open Interest 10,354 81,411 +925  
Oats(CBOT) Weekly Monthly
Jul21 210615 368.50 369.75 355.50 365.50 -3.25 341 2,167 -113 Hover/Click
Sep21 210615 367.75 367.75 358.00 363.00 -6.00 52 507 +31 Hover/Click
Dec21 210615 369.25 371.00 356.50 362.75 -6.75 139 1,735 +27 Hover/Click
Mar22 210615 365.75 365.75 365.75 365.75 -7.25 0 85 +0 Hover/Click
Total Volume and Open Interest 532 4,496 -55  
Rough Rice(CBOT) Weekly Monthly
Jul21 210615 12.44 12.62 12.29 12.31 -0.19 524 3,649 -229 Hover/Click
Sep21 210615 12.77 12.77 12.56 12.57 -0.22 400 3,828 +309 Hover/Click
Nov21 210615 12.97 12.99 12.81 12.81 -0.21 1 104 +1 Hover/Click
Jan22 210615 13.03 13.03 13.03 13.03 -0.21 0 9 +0 Hover/Click
Total Volume and Open Interest 925 7,590 +81  
Live Cattle(CME) Weekly Monthly
Jun21 210615 119.500 121.385 119.500 121.230 +1.845 1,783 9,509 -912 Hover/Click
Aug21 210615 121.450 124.135 121.300 123.900 +2.615 21,221 136,344 -460 Hover/Click
Oct21 210615 126.900 128.880 126.730 128.630 +1.830 8,989 66,828 +761 Hover/Click
Dec21 210615 130.880 132.350 130.735 132.200 +1.320 8,178 50,907 +1,094 Hover/Click
Feb22 210615 134.250 135.075 134.075 134.825 +0.500 3,467 22,518 +510 Hover/Click
Apr22 210615 136.900 137.330 136.650 137.130 +0.195 1,849 9,787 +394 Hover/Click
Total Volume and Open Interest 46,058 300,398 +1,573  
Feeder Cattle(CME) Weekly Monthly
Aug21 210615 154.830 157.400 154.735 156.830 +2.230 4,805 24,113 -181 Hover/Click
Sep21 210615 156.935 159.500 156.900 158.650 +1.820 2,159 5,917 +24 Hover/Click
Oct21 210615 158.830 161.200 158.830 160.035 +1.455 1,637 5,069 +30 Hover/Click
Nov21 210615 160.035 162.535 160.035 160.935 +0.900 862 4,512 +193 Hover/Click
Jan22 210615 160.000 162.380 159.830 160.630 +0.630 399 2,276 +33 Hover/Click
Mar22 210615 161.500 162.500 160.350 161.000 +0.650 271 663 +86 Hover/Click
Apr22 210615 162.750 163.580 161.950 162.650 +1.200 44 195 +4 Hover/Click
Total Volume and Open Interest 10,207 42,881 +202  
Lean Hogs(CME) Weekly Monthly
Jul21 210615 117.100 118.550 117.100 118.500 +0.270 26,882 47,854 -4,780 Hover/Click
Aug21 210615 114.000 114.800 113.250 114.700 -0.100 24,521 95,453 +3,278 Hover/Click
Oct21 210615 94.350 94.450 93.300 94.030 -0.770 10,056 60,180 +898 Hover/Click
Dec21 210615 86.200 86.350 84.750 85.130 -1.600 6,834 52,213 +906 Hover/Click
Feb22 210615 88.030 88.030 86.430 86.780 -1.650 2,279 20,107 +161 Hover/Click
Apr22 210615 89.000 89.230 87.630 88.050 -1.750 822 10,660 +118 Hover/Click
May22 210615 90.380 90.500 90.380 90.500 -1.580 11 385 +9  
Jun22 210615 95.230 95.480 93.750 94.480 -1.270 236 4,817 +115 Hover/Click
Total Volume and Open Interest 74,691 305,403 +126  
Class III Milk(CME) Weekly Monthly
Jun21 210615 17.24 17.29 17.22 17.25 unch 52 4,546 -6 Hover/Click
Jul21 210615 17.45 17.52 17.12 17.13 -0.34 210 3,863 +84 Hover/Click
Aug21 210615 18.29 18.30 17.92 17.97 -0.37 125 3,093 -10 Hover/Click
Sep21 210615 18.73 18.73 18.44 18.47 -0.27 69 3,132 +19 Hover/Click
Oct21 210615 18.79 18.84 18.70 18.70 -0.21 11 2,182 +2 Hover/Click
Nov21 210615 18.81 18.81 18.68 18.68 -0.13 17 2,081 +4 Hover/Click
Dec21 210615 18.34 18.40 18.34 18.37 -0.08 7 1,720 -3 Hover/Click
Jan22 210615 17.98 18.05 17.98 18.05 -0.05 5 796 +4 Hover/Click
Feb22 210615 18.02 18.06 17.99 17.99 -0.03 4 595 +2 Hover/Click
Mar22 210615 17.97 18.00 17.95 17.95 -0.05 6 574 +5 Hover/Click
Apr22 210615 17.92 17.93 17.90 17.90 -0.02 2 344 +2 Hover/Click
May22 210615 17.88 17.89 17.88 17.88 +0.01 2 372 +2 Hover/Click
Jun22 210615 17.85 17.85 17.85 17.85 -0.05 2 335 +2 Hover/Click
Total Volume and Open Interest 514 23,991 +108  
Cocoa(ICE) Weekly Monthly
Jul21 210615 2382 2386 2362 2373 -23 8,096 11,644 -5,344 Hover/Click
Sep21 210615 2436 2440 2416 2428 -19 24,657 99,759 +4,882 Hover/Click
Dec21 210615 2471 2481 2456 2469 -15 8,602 55,017 +2,922 Hover/Click
Mar22 210615 2480 2489 2466 2479 -13 4,670 23,821 -1,686 Hover/Click
May22 210615 2482 2492 2471 2484 -14 3,166 9,450 +2,114 Hover/Click
Jul22 210615 2487 2492 2473 2487 -15 191 4,525 +37 Hover/Click
Sep22 210615 2474 2492 2474 2486 -15 261 6,765 +137 Hover/Click
Total Volume and Open Interest 50,277 218,794 +3,593  
Coffee "C"(ICE) Weekly Monthly
Jul21 210615 154.30 154.75 150.75 151.20 -2.90 32,759 37,739 -11,664 Hover/Click
Sep21 210615 156.50 156.80 152.80 153.25 -2.95 27,946 122,617 +8,907 Hover/Click
Dec21 210615 159.50 159.80 155.80 156.20 -2.95 6,843 58,563 +481 Hover/Click
Mar22 210615 162.05 162.35 158.40 158.80 -2.95 4,291 33,293 +797 Hover/Click
May22 210615 163.30 163.30 159.65 160.10 -2.95 1,307 10,819 +88 Hover/Click
Jul22 210615 163.15 163.15 160.65 161.15 -2.85 466 5,852 +147 Hover/Click
Total Volume and Open Interest 74,115 289,133 -1,231  
Orange Juice(ICE) Weekly Monthly
Jul21 210615 116.70 118.50 115.70 116.70 -0.95 2,045 6,018 -673 Hover/Click
Sep21 210615 119.00 121.55 118.75 119.70 -0.95 1,002 5,125 +420 Hover/Click
Nov21 210615 122.80 124.00 122.00 122.65 -0.85 77 959 +5 Hover/Click
Jan22 210615 125.00 126.60 125.00 125.50 -0.85 40 194 +7 Hover/Click
Mar22 210615 128.25 128.25 128.25 128.25 -0.85 13 14 +11 Hover/Click
May22 210615 129.75 129.75 129.75 129.75 -0.85 0 1 +0 Hover/Click
Total Volume and Open Interest 3,177 12,311 -230  
Sugar #11(ICE) Weekly Monthly
Jul21 210615 17.34 17.46 16.93 17.05 -0.24 88,332 215,045 -17,672 Hover/Click
Oct21 210615 17.43 17.58 17.08 17.20 -0.19 83,779 398,349 +32,637 Hover/Click
Mar22 210615 17.61 17.72 17.32 17.43 -0.18 17,936 165,535 +565 Hover/Click
May22 210615 16.66 16.87 16.48 16.58 -0.18 8,877 77,854 +62 Hover/Click
Jul22 210615 16.19 16.30 15.92 15.99 -0.20 5,520 80,328 +2,041 Hover/Click
Oct22 210615 15.87 15.98 15.61 15.67 -0.20 1,544 54,231 +393 Hover/Click
Mar23 210615 15.95 15.95 15.73 15.80 -0.18 320 22,688 +9 Hover/Click
May23 210615 15.09 15.09 14.99 15.02 -0.20 46 9,716 +17 Hover/Click
Total Volume and Open Interest 206,373 1,047,150 +18,051  
London Cocoa(LCE) Weekly Monthly
Jul21 210615 1618 1618 1605 1613 -5 2,248 30,782 -636 Hover/Click
Sep21 210615 1633 1636 1623 1632 -4 4,795 57,678 +29 Hover/Click
Dec21 210615 1683 1683 1670 1679 -2 3,573 53,609 -807 Hover/Click
Mar22 210615 1683 1683 1670 1680 unch 2,427 42,246 +558 Hover/Click
May22 210615 1682 1683 1672 1681 -2 686 19,735 +277 Hover/Click
Jul22 210615 1684 1684 1674 1683 -2 311 10,244 +103 Hover/Click
Sep22 210615 1682 1683 1672 1682 unch 714 8,662 +406 Hover/Click
Total Volume and Open Interest 14,791 228,058 -90  
London Sugar(LCE) Weekly Monthly
Aug21 210615 449.40 450.30 439.00 440.80 -7.70 7,602 41,668 -333 Hover/Click
Oct21 210615 456.50 458.40 447.50 449.40 -7.10 3,999 18,746 +1,077 Hover/Click
Dec21 210615 461.70 463.60 455.10 456.20 -5.50 538 8,774 +24 Hover/Click
Mar22 210615 461.80 467.90 459.90 461.00 -5.10 158 7,319 +33 Hover/Click
May22 210615 455.50 461.70 454.00 454.40 -5.10 222 4,748 -57 Hover/Click
Total Volume and Open Interest 12,565 85,407 +756  
Cotton(ICE) Weekly Monthly
Jul21 210615 84.90 85.60 84.14 85.28 +0.33 17,975 26,160 -13,024 Hover/Click
Oct21 210615 87.09 87.61 87.03 87.61 +0.73 19 155 +9 Hover/Click
Dec21 210615 86.13 86.98 85.30 86.80 +0.67 20,512 138,652 +3,716 Hover/Click
Mar22 210615 85.97 86.80 85.20 86.59 +0.61 3,623 28,685 +1,863 Hover/Click
May22 210615 85.80 86.60 85.23 86.33 +0.54 1,303 6,465 +911 Hover/Click
Jul22 210615 85.05 85.92 84.53 85.62 +0.56 664 9,192 +434 Hover/Click
Total Volume and Open Interest 44,646 221,388 -5,967  
Lumber(CME) Weekly Monthly
Jul21 210615 950.0 1059.2 943.7 1009.9 +13.7 285 1,088 -8  
Sep21 210615 837.5 915.0 825.2 907.0 +55.0 134 616 +16  
Nov21 210615 706.0 778.0 706.0 778.0 +63.0 76 471 +44  
Jan22 210615 740.7 774.7 725.6 774.7 +63.0 20 78 +3  
Mar22 210615 676.0 718.0 676.0 685.0 +9.0 4 12 +1  
May22 210615 690.0 690.0 690.0 690.0 +9.0 0 3 +0  
Jul22 210615 690.0 690.0 690.0 690.0 +9.0        
Total Volume and Open Interest 519 2,268 +56  
Crude Oil(NYM) Weekly Monthly
Jul21 210615 71.16 72.49 70.81 72.12 +1.24 563,575 249,601 -35,512 Hover/Click
Aug21 210615 70.91 72.20 70.54 71.86 +1.23 396,286 333,240 +1,665 Hover/Click
Sep21 210615 70.21 71.45 69.90 71.14 +1.14 254,070 363,738 +3,611 Hover/Click
Oct21 210615 69.47 70.61 69.17 70.32 +1.03 122,605 168,687 +1,843 Hover/Click
Nov21 210615 68.70 69.85 68.55 69.58 +0.95 73,803 127,319 +7,149 Hover/Click
Dec21 210615 68.11 69.16 67.87 68.88 +0.88 101,178 300,340 -3,504 Hover/Click
Jan22 210615 67.87 68.45 67.35 68.22 +0.81 11,703 58,855 -66 Hover/Click
Feb22 210615 66.91 67.84 66.87 67.60 +0.75 9,064 47,618 +763 Hover/Click
Mar22 210615 66.67 67.25 66.28 67.02 +0.70 19,824 74,969 +1,257 Hover/Click
Apr22 210615 66.20 66.69 65.79 66.48 +0.66 3,631 43,463 +524 Hover/Click
May22 210615 65.39 66.14 65.15 65.96 +0.62 3,514 34,597 +37 Hover/Click
Jun22 210615 64.94 65.69 64.70 65.48 +0.59 27,765 143,957 -1,874 Hover/Click
Jul22 210615 64.77 64.99 64.77 64.99 +0.56 996 24,555 -485 Hover/Click
Aug22 210615 64.02 64.52 63.86 64.51 +0.53 641 22,688 +360 Hover/Click
Sep22 210615 63.82 64.10 63.79 64.06 +0.51 2,322 34,776 +403 Hover/Click
Oct22 210615 63.51 63.64 63.44 63.64 +0.50 237 15,751 +2 Hover/Click
Total Volume and Open Interest 1,621,208 2,466,180 -21,648  
e-miNY Crude Oil(NYM)
Jul21 210615 71.225 72.500 70.825 72.125 +1.250 15,284 2,757 +26  
Aug21 210615 70.875 72.175 70.550 71.850 +1.225 4,465 668 +131  
Sep21 210615 70.200 71.400 69.925 71.150 +1.150 142 413 +7  
Oct21 210615 69.550 70.450 69.400 70.325 +1.025 4 92 +2  
Nov21 210615 68.775 69.575 68.750 69.575 +0.950 3 23 +1  
Dec21 210615 68.500 69.000 67.900 68.875 +0.875 52 270 +0  
Jan22 210615 67.825 68.325 67.825 68.225 +0.825 7 53 +1  
Feb22 210615 67.600 67.600 67.600 67.600 +0.750 3 14 -1  
Mar22 210615 67.050 67.050 67.025 67.025 +0.700 0 19 +0  
Apr22 210615 65.975 66.575 65.975 66.475 +0.650 7 16 +1  
Total Volume and Open Interest 19,974 4,526 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210615 211.16 212.67 210.36 211.23 +0.07 57,971 101,009 -6,865 Hover/Click
Aug21 210615 211.30 212.94 210.67 211.47 unch 31,923 71,851 +5,810 Hover/Click
Sep21 210615 211.70 213.21 210.95 211.77 -0.01 17,943 60,858 +1,442 Hover/Click
Oct21 210615 212.09 213.37 211.15 211.93 -0.04 5,815 28,172 +325 Hover/Click
Nov21 210615 211.90 212.90 211.18 211.89 -0.08 3,108 25,665 +534 Hover/Click
Dec21 210615 211.76 213.13 210.97 211.66 -0.14 10,052 67,549 -831 Hover/Click
Jan22 210615 211.53 212.70 210.65 211.37 -0.19 3,223 17,990 -158 Hover/Click
Feb22 210615 211.08 212.23 210.04 210.78 -0.23 2,974 7,615 -145 Hover/Click
Mar22 210615 209.98 211.13 208.99 209.69 -0.28 3,130 10,514 +796 Hover/Click
Apr22 210615 208.67 209.10 207.60 208.13 -0.34 371 3,308 +59 Hover/Click
May22 210615 207.73 207.73 206.70 206.99 -0.41 166 2,439 +19 Hover/Click
Jun22 210615 206.38 207.54 205.39 206.06 -0.48 1,805 17,488 +325 Hover/Click
Jul22 210615 206.43 206.43 205.35 205.82 -0.51 127 2,020 +20 Hover/Click
Aug22 210615 206.32 206.32 205.51 205.65 -0.56 69 1,191 +17 Hover/Click
Total Volume and Open Interest 139,064 441,898 +1,385  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210615 218.08 219.11 216.08 217.05 -0.07 68,789 108,197 -12,644 Hover/Click
Aug21 210615 218.29 219.21 216.34 217.29 -0.01 61,016 120,324 +5,953 Hover/Click
Sep21 210615 217.05 217.65 214.97 215.90 +0.01 29,721 73,148 +2,756 Hover/Click
Oct21 210615 205.50 206.14 203.67 204.60 +0.18 14,626 38,491 +1 Hover/Click
Nov21 210615 201.49 202.59 200.32 201.23 +0.21 7,544 26,788 +40 Hover/Click
Dec21 210615 198.90 199.65 197.44 198.43 +0.23 8,553 47,419 +1,377 Hover/Click
Jan22 210615 197.80 198.10 196.59 197.32 +0.15 1,131 6,865 -2 Hover/Click
Feb22 210615 197.66 198.10 196.90 197.43 +0.09 784 6,165 +96 Hover/Click
Mar22 210615 199.17 199.17 197.70 198.31 +0.05 555 6,562 +91 Hover/Click
Apr22 210615 212.08 212.50 211.30 211.81 -0.02 80 2,963 -4 Hover/Click
Total Volume and Open Interest 193,343 445,753 -2,261  
e-miNY RBOB Gasoline(NYM)
Jul21 210615 217.05 217.05 217.05 217.05 -0.07 1 0 -1  
Aug21 210615 217.29 217.29 217.29 217.29 -0.01        
Sep21 210615 215.90 215.90 215.90 215.90 +0.01        
Oct21 210615 204.60 204.60 204.60 204.60 +0.18        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jul21 210615 3.351 3.369 3.213 3.240 -0.112 194,488 166,914 -22,593 Hover/Click
Aug21 210615 3.368 3.385 3.230 3.256 -0.111 80,885 148,411 +10,385 Hover/Click
Sep21 210615 3.351 3.370 3.219 3.244 -0.110 80,960 206,075 +17,952 Hover/Click
Oct21 210615 3.363 3.382 3.236 3.259 -0.109 54,107 143,433 -285 Hover/Click
Nov21 210615 3.415 3.431 3.293 3.314 -0.103 28,049 86,857 +3,396 Hover/Click
Dec21 210615 3.521 3.534 3.401 3.421 -0.098 20,903 61,914 +4,299 Hover/Click
Jan22 210615 3.594 3.605 3.481 3.499 -0.094 40,109 87,687 +4,263 Hover/Click
Feb22 210615 3.521 3.532 3.412 3.432 -0.086 14,931 34,522 +195 Hover/Click
Mar22 210615 3.321 3.337 3.226 3.247 -0.073 43,579 78,991 +5,972 Hover/Click
Apr22 210615 2.847 2.865 2.802 2.817 -0.026 27,370 72,115 +1,170 Hover/Click
May22 210615 2.766 2.798 2.738 2.754 -0.018 13,642 47,728 +278 Hover/Click
Jun22 210615 2.791 2.815 2.766 2.780 -0.016 5,225 22,804 +690 Hover/Click
Jul22 210615 2.850 2.850 2.804 2.817 -0.012 2,738 14,906 +270 Hover/Click
Aug22 210615 2.832 2.857 2.816 2.828 -0.008 3,266 14,675 +613 Hover/Click
Sep22 210615 2.827 2.847 2.802 2.814 -0.009 4,086 14,999 +734 Hover/Click
Oct22 210615 2.853 2.871 2.813 2.839 -0.011 12,040 42,389 +4,040 Hover/Click
Total Volume and Open Interest 633,921 1,318,269 +34,081  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210615 73.03 74.33 72.79 73.99 +1.13 276,476 417,207 -12,124 Hover/Click
Sep21 210615 72.39 73.60 72.19 73.30 +1.01 214,492 456,493 +20,152 Hover/Click
Oct21 210615 71.74 72.88 71.53 72.59 +0.96 83,982 202,675 +5,828 Hover/Click
Nov21 210615 71.15 72.23 70.93 71.95 +0.90 53,986 119,646 -1,578 Hover/Click
Dec21 210615 70.61 71.65 70.39 71.37 +0.86 106,765 279,240 +1,887 Hover/Click
Jan22 210615 70.14 71.09 69.90 70.83 +0.81 25,018 85,386 +2,324 Hover/Click
Feb22 210615 69.93 70.57 69.45 70.33 +0.76 12,440 60,677 +2,805 Hover/Click
Mar22 210615 69.50 70.09 69.04 69.86 +0.72 14,719 88,935 +2,128 Hover/Click
Apr22 210615 69.07 69.61 68.66 69.42 +0.68 4,019 34,453 +602 Hover/Click
May22 210615 69.49 69.49 69.00 69.00 +0.65 8,690 35,169 +1,449 Hover/Click
Jun22 210615 68.29 68.80 67.99 68.59 +0.61 22,605 134,640 -133 Hover/Click
Jul22 210615 68.27 68.29 68.22 68.22 +0.59 1,820 33,865 +361 Hover/Click
Aug22 210615 67.92 67.93 67.85 67.85 +0.56 1,306 27,896 -259 Hover/Click
Sep22 210615 67.47 67.47 67.47 67.47 +0.54 565 35,784 +21 Hover/Click
Total Volume and Open Interest 858,546 2,480,086 +24,439  
Gas Oil(ICE) Weekly Monthly
Jul21 210615 593.25 600.00 591.50 596.50 +2.25 83,277 218,654 -7,088 Hover/Click
Aug21 210615 594.50 601.50 592.75 597.75 +2.25 45,694 143,091 +9,317 Hover/Click
Sep21 210615 595.50 602.50 594.25 598.75 +2.00 41,814 119,320 +5,696 Hover/Click
Oct21 210615 596.25 602.75 595.00 599.50 +2.00 24,027 121,299 +4,931 Hover/Click
Nov21 210615 594.25 600.00 593.25 597.25 +2.00 15,023 68,271 +3,801 Hover/Click
Dec21 210615 591.00 597.50 589.50 594.00 +2.00 23,517 168,055 -171 Hover/Click
Jan22 210615 591.25 594.50 588.75 592.75 +2.00 3,582 37,479 +223 Hover/Click
Feb22 210615 592.25 593.25 588.00 591.50 +2.00 945 13,153 +23 Hover/Click
Mar22 210615 588.50 592.75 586.25 589.75 +2.00 1,895 21,425 +254 Hover/Click
Apr22 210615 588.00 589.75 584.50 587.75 +1.75 628 7,586 +261 Hover/Click
Total Volume and Open Interest 247,774 1,058,763 +16,964  
Ethanol(CBOT)
Jul21 210615 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210615 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210615 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210615 2.367 2.367 2.367 2.367 unch        
Nov21 210615 2.367 2.367 2.367 2.367 unch        
Dec21 210615 2.367 2.367 2.367 2.367 unch        
Jan22 210615 2.297 2.297 2.297 2.297 unch        
Feb22 210615 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210615 71.00 72.48 70.88 72.12 +1.24 52,454 30,027 +1,156 Hover/Click
Aug21 210615 70.73 72.19 70.61 71.86 +1.23 86,219 49,232 -4,289 Hover/Click
Sep21 210615 70.09 71.42 70.09 71.14 +1.14 77,068 50,032 -1,262 Hover/Click
Oct21 210615 69.70 70.54 69.37 70.32 +1.03 44,842 32,193 -765 Hover/Click
Nov21 210615 68.82 69.78 68.71 69.58 +0.95 18,696 19,640 +1,316 Hover/Click
Dec21 210615 68.07 69.13 68.07 68.88 +0.88 18,637 116,683 +1,178 Hover/Click
Jan22 210615 67.56 68.22 67.56 68.22 +0.81 1,726 13,814 +7 Hover/Click
Feb22 210615 66.84 67.60 66.84 67.60 +0.75 1,033 7,912 +11 Hover/Click
Mar22 210615 66.30 67.02 66.30 67.02 +0.70 2,789 16,497 +242 Hover/Click
Apr22 210615 66.35 66.48 66.35 66.48 +0.66 609 5,029 +161 Hover/Click
May22 210615 65.96 65.96 65.96 65.96 +0.62 430 4,576 +160 Hover/Click
Jun22 210615 65.37 65.57 65.37 65.48 +0.59 4,555 40,878 +599 Hover/Click
Jul22 210615 64.99 64.99 64.99 64.99 +0.56 129 2,470 +42 Hover/Click
Aug22 210615 64.51 64.51 64.51 64.51 +0.53 87 3,292 +40 Hover/Click
Sep22 210615 64.06 64.06 64.06 64.06 +0.51 165 6,765 -46 Hover/Click
Oct22 210615 63.64 63.64 63.64 63.64 +0.50 3 3,946 -1 Hover/Click
Total Volume and Open Interest 314,731 544,998 -981  
US Dollar Index(ICE) Weekly Monthly
Sep21 210615 90.470 90.640 90.310 90.503 +0.015 24,176 35,547 +453 Hover/Click
Dec21 210615 90.465 90.665 90.320 90.488 +0.020 84 888 +19 Hover/Click
Mar22 210615 90.452 90.452 90.452 90.452 -0.007 1 6 +1 Hover/Click
Total Volume and Open Interest 33,885 46,723 -2,920  
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 210615 77.16 77.20 76.77 76.86 -0.24 121,444 119,691 +5,748 Hover/Click
Dec21 210615 76.95 77.21 76.81 76.88 -0.24 26 234 +10 Hover/Click
Total Volume and Open Interest 146,041 149,754 -731  
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 210615 141.13 141.30 140.36 140.83 -0.29 101,444 150,301 +2,175 Hover/Click
Dec21 210615 141.03 141.30 140.38 140.84 -0.29 123 2,164 +72 Hover/Click
Total Volume and Open Interest 128,115 189,683 -13,946  
Canadian Dollar(CME) Weekly Monthly
Jun21 210615 82.38 82.44 81.99 82.15 -0.19 45,797 57,110 -11,961 Hover/Click
Sep21 210615 82.35 82.45 81.94 82.04 -0.30 103,932 190,438 +21,390 Hover/Click
Dec21 210615 82.03 82.41 81.95 82.03 -0.31 292 6,451 +204 Hover/Click
Mar22 210615 82.00 82.36 82.00 82.04 -0.30 16 361 +11 Hover/Click
Total Volume and Open Interest 150,142 255,159 +9,671  
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 210615 90.93 90.99 90.84 90.89 unch 101,500 145,790 +9,768 Hover/Click
Dec21 210615 90.96 91.04 90.91 90.96 unch 10 213 +10 Hover/Click
Total Volume and Open Interest 126,098 180,730 +4,018  
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 210615 111.46 111.79 111.26 111.57 +0.20 30,254 37,648 +6,902 Hover/Click
Dec21 210615 111.64 112.03 111.57 111.83 +0.20 37 76 +8 Hover/Click
Total Volume and Open Interest 41,043 52,015 +4,253  
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 210615 121.42 121.69 121.22 121.47 +0.07 247,680 672,477 +46,558 Hover/Click
Dec21 210615 121.63 121.90 121.43 121.68 +0.07 282 3,761 +23 Hover/Click
Total Volume and Open Interest 348,762 833,309 +5,119  
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 210615 496.25 497.75 490.25 493.25 -2.25 64,156 141,631 +4,644 Hover/Click
Total Volume and Open Interest 80,283 180,561 -2,518  
Brazilian Real(CME) Weekly Monthly
Jul21 210615 197.05 198.10 195.60 198.05 +1.25 8,245 37,177 +78  
Aug21 210615 196.70 197.45 195.00 197.40 +1.20 366 565 +162  
Sep21 210615 195.45 196.70 194.25 196.65 +1.20 180 3,241 +21 Hover/Click
Oct21 210615 195.85 195.85 195.85 195.85 +1.05        
Total Volume and Open Interest 8,791 40,983 +261  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210615 160~090 160~230 159~280 160~040 -0~020 683 10,898 -307 Hover/Click
Sep21 210615 158~230 158~310 158~090 158~170 -0~020 301,116 1,185,889 -9,512 Hover/Click
Dec21 210615 157~060 157~060 157~060 157~060 -0~020 0 5 +0 Hover/Click
Total Volume and Open Interest 301,799 1,196,792 -9,819  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210615 133~150 133~190 133~120 133~140 +0~005 16,823 17,217 -10,654 Hover/Click
Sep21 210615 132~175 132~210 132~145 132~170 +0~005 1,379,089 4,314,934 +2,466 Hover/Click
Dec21 210615 131~205 131~270 131~205 131~235 +0~005 12 98 -1 Hover/Click
Total Volume and Open Interest 1,395,924 4,332,249 -8,189  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210615 124~164 124~164 124~136 124~146 unch 10,654 44,409 -10,762 Hover/Click
Sep21 210615 123~302 124~002 123~290 123~300 unch 735,281 3,454,353 -2,258 Hover/Click
Dec21 210615 123~200 123~200 123~200 123~200 unch       Hover/Click
Total Volume and Open Interest 745,935 3,498,762 -13,020  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210615 110~134 110~134 110~127 110~127 -0~003 342 19,113 -277 Hover/Click
Sep21 210615 110~104 110~106 110~100 110~100 -0~003 123,504 2,107,217 +2,925 Hover/Click
Dec21 210615 110~087 110~087 110~087 110~087 -0~003 0 1 +0 Hover/Click
Total Volume and Open Interest 123,846 2,126,331 +2,648  
Eurodollars(CME) Weekly Monthly
Sep21 210615 99.875 99.875 99.865 99.870 unch 145,146 964,376 +23,319  
Dec21 210615 99.820 99.820 99.815 99.815 unch 93,566 942,459 -3,794  
Mar22 210615 99.830 99.835 99.825 99.830 unch 160,615 873,348 +9,073  
Jun22 210615 99.795 99.800 99.785 99.790 unch 174,201 860,537 -38,504  
Sep22 210615 99.730 99.730 99.720 99.720 -0.005 154,661 744,387 -10,593  
Dec22 210615 99.615 99.625 99.610 99.610 -0.010 178,985 855,913 -2,600  
Mar23 210615 99.560 99.560 99.540 99.545 -0.010 237,485 1,253,866 -4,622  
Jun23 210615 99.435 99.445 99.420 99.425 -0.010 280,852 1,028,672 -78,909  
Sep23 210615 99.210 99.225 99.195 99.200 -0.010 189,202 827,012 +19,002  
Dec23 210615 99.075 99.090 99.055 99.065 -0.010 319,181 822,968 -48,719  
Mar24 210615 98.945 98.955 98.930 98.935 -0.010 166,415 356,752 +1,186  
Jun24 210615 98.800 98.815 98.790 98.795 -0.005 188,907 423,172 -23,268  
Sep24 210615 98.665 98.675 98.655 98.660 unch 127,133 483,875 +13,581  
Dec24 210615 98.535 98.550 98.525 98.540 +0.010 93,398 464,488 +40,476  
Mar25 210615 98.440 98.455 98.430 98.445 +0.010 55,665 217,952 +8,268  
Jun25 210615 98.345 98.360 98.335 98.350 +0.015 38,989 139,269 +523  
Sep25 210615 98.255 98.275 98.245 98.265 +0.015 34,461 192,958 -1,716  
Dec25 210615 98.155 98.180 98.150 98.170 +0.020 34,292 185,367 +888  
Total Volume and Open Interest 3,076,722 13,401,636 -86,119  
Ultra T-Bond(CBOT)
Jun21 210615 190~16 190~26 189~13 189~30 -0~07 984 12,898 -1,980  
Sep21 210615 188~23 189~05 187~20 188~06 -0~08 135,600 1,197,155 -1,520  
Dec21 210615 187~06 187~06 187~06 187~06 -0~08        
Total Volume and Open Interest 136,584 1,210,053 -3,500  
Ultra 10-Yr T-Note(CBOT)
Jun21 210615 148~040 148~070 147~255 147~300 -0~005 3,409 11,002 -25,818  
Sep21 210615 146~150 146~210 146~070 146~120 unch 271,963 1,573,805 +1,886  
Dec21 210615 146~120 146~120 146~120 146~120 unch        
Total Volume and Open Interest 275,372 1,584,807 -23,932  
30 Day Federal Funds(CBOT)
Jun21 210615 99.930 99.933 99.930 99.930 unch 4,459 121,945 -785  
Jul21 210615 99.920 99.925 99.915 99.920 unch 4,144 174,798 +1,832  
Aug21 210615 99.915 99.915 99.910 99.910 unch 18,734 93,407 +7,042  
Sep21 210615 99.915 99.915 99.910 99.910 unch 8,062 58,340 +1,319  
Oct21 210615 99.915 99.915 99.910 99.910 unch 5,040 62,172 -719  
Nov21 210615 99.915 99.915 99.910 99.910 unch 4,797 79,738 +754  
Total Volume and Open Interest 66,536 1,071,295 +9,262  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210615 151.89 151.89 151.77 151.82 -0.06 2,763 14,899 +3,195 Hover/Click
Dec21 210615 151.82 151.82 151.82 151.82 -0.06       Hover/Click
Mar22 210615 151.82 151.82 151.82 151.82 -0.06       Hover/Click
Total Volume and Open Interest 4,172 14,899 -525  
Euro-Buxl(EUREX)
Sep21 210615 202.80 203.34 201.74 202.02 -0.62 63,355 314,357 -4,454  
Dec21 210615 200.40 200.40 200.40 200.40 -0.64 25 31 +25  
Mar22 210615 199.22 199.22 199.22 199.22 -0.62        
Total Volume and Open Interest 63,380 314,388 -4,429  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210615 172.62 172.80 172.25 172.32 -0.32 573,576 1,577,968 -48,155 Hover/Click
Dec21 210615 169.69 169.69 169.47 169.47 -0.33 3 13 +0 Hover/Click
Mar22 210615 171.47 171.47 171.47 171.47 -0.32       Hover/Click
Total Volume and Open Interest 573,579 1,577,981 -48,155  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210615 134.30 134.39 134.21 134.25 -0.08 315,726 1,285,897 +853 Hover/Click
Dec21 210615 135.07 135.07 135.07 135.07 -0.08       Hover/Click
Mar22 210615 136.85 136.85 136.85 136.85 -0.08       Hover/Click
Total Volume and Open Interest 315,726 1,285,897 +853  
Euro-Schatz(EUREX)
Sep21 210615 112.17 112.18 112.17 112.17 -0.01 135,249 1,404,467 -82,989  
Dec21 210615 112.17 112.17 112.17 112.17 -0.01        
Mar22 210615 113.52 113.52 113.52 113.52 -0.01        
Total Volume and Open Interest 135,249 1,404,467 -82,989  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210615 100.530 100.540 100.530 100.540 unch 0 1,591 +0  
Dec21 210615 100.535 100.535 100.535 100.535 +0.005 0 791 +0  
Total Volume and Open Interest 100 4,534 +49  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210615 129~00 129~00 128~21 128~21 -0~09 348 9,797 +0 Hover/Click
Sep21 210615 127~29 127~32 127~18 127~20 -0~09 207,425 684,088 -8,975 Hover/Click
Total Volume and Open Interest 207,773 693,885 -8,975  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210615 99.92 99.92 99.92 99.92 unch 36,844 528,239 +1,236  
Sep21 210615 99.92 99.92 99.92 99.92 unch 28,061 539,518 -4,028  
Dec21 210615 99.88 99.89 99.88 99.89 unch 21,557 468,304 -464  
Mar22 210615 99.78 99.78 99.76 99.77 -0.01 56,753 547,567 +756  
Jun22 210615 99.73 99.74 99.72 99.72 -0.01 56,035 422,269 -35,732  
Sep22 210615 99.68 99.69 99.67 99.67 -0.01 60,493 369,904 +968  
Total Volume and Open Interest 631,851 4,832,494 -59,581  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210615 100.535 100.540 100.535 100.535 unch 82,964 408,887 +20,567  
Dec21 210615 100.535 100.535 100.530 100.530 -0.005 48,012 418,854 +36  
Mar22 210615 100.520 100.525 100.520 100.520 -0.005 44,964 301,440 -824  
Total Volume and Open Interest 899,720 4,268,338 +30,167  
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 210615 99.96 99.97 99.96 99.97 unch 5,880 123,576 +955  
Dec21 210615 99.94 99.95 99.93 99.95 unch 6,214 156,578 +2,837  
Mar22 210615 99.92 99.92 99.91 99.92 unch 2,557 159,175 -559  
Jun22 210615 99.87 99.88 99.87 99.88 unch 10,694 142,650 +1,434  
Sep22 210615 99.81 99.82 99.80 99.81 -0.01 13,573 87,569 -609  
Dec22 210615 99.71 99.72 99.70 99.71 -0.01 10,514 75,569 +1,356  
Mar23 210615 99.62 99.62 99.61 99.62 -0.01 6,498 57,925 +564  
Jun23 210615 99.52 99.52 99.51 99.52 unch 1,280 12,455 +209  
Sep23 210615 99.38 99.38 99.38 99.38 -0.01 0 1,286 +0  
Total Volume and Open Interest 58,889 899,554 -1,438  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210615 98.54 98.55 98.52 98.55 -0.02 772,587 625,904 -438,193  
Sep21 210615 98.49 98.50 98.45 98.49 -0.01 682,689 1,046,918 +505,472  
Total Volume and Open Interest 1,455,276 1,672,822 +67,279  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210615 99.84 99.85 99.83 99.85 +0.01 519,186 472,745 -252,541  
Sep21 210615 99.69 99.69 99.67 99.68 unch 456,879 672,028 +365,768  
Total Volume and Open Interest 976,065 1,144,773 +113,227  
Gold(CMX) Weekly Monthly
Jun21 210615 1866.4 1868.5 1854.4 1854.5 -9.5 349 1,639 -128 Hover/Click
Aug21 210615 1867.8 1870.9 1853.0 1856.4 -9.5 220,455 395,863 -4,872 Hover/Click
Oct21 210615 1869.9 1872.8 1855.0 1858.4 -9.5 1,572 18,620 -253 Hover/Click
Dec21 210615 1871.8 1874.3 1857.0 1860.4 -9.5 5,906 60,312 +615 Hover/Click
Feb22 210615 1871.5 1876.5 1859.0 1862.2 -9.6 652 9,808 -159 Hover/Click
Apr22 210615 1875.2 1875.2 1861.5 1863.7 -9.5 26 1,220 +1 Hover/Click
Jun22 210615 1865.3 1865.3 1865.3 1865.3 -9.5 63 1,454 +52 Hover/Click
Aug22 210615 1867.0 1867.0 1867.0 1867.0 -9.4 27 39 +4 Hover/Click
Oct22 210615 1868.5 1868.5 1868.5 1868.5 -9.4 0 4 +0 Hover/Click
Dec22 210615 1875.1 1875.1 1869.6 1869.6 -9.4 31 824 +10 Hover/Click
Feb23 210615 1872.6 1872.6 1872.6 1872.6 -9.4       Hover/Click
Apr23 210615 1875.8 1875.8 1875.8 1875.8 -9.4       Hover/Click
Total Volume and Open Interest 229,898 492,207 -4,778  
Silver(CMX) Weekly Monthly
Jul21 210615 2800.0 2803.0 2748.5 2769.3 -34.6 75,344 106,836 -6,281 Hover/Click
Sep21 210615 2805.0 2807.0 2752.0 2773.0 -34.4 19,569 68,975 +9,662 Hover/Click
Dec21 210615 2809.5 2809.5 2757.0 2777.4 -34.5 2,640 17,714 +472 Hover/Click
Mar22 210615 2801.0 2801.0 2766.5 2782.3 -34.2 143 2,843 -33 Hover/Click
May22 210615 2794.5 2794.5 2769.0 2786.4 -34.2 49 937 +17 Hover/Click
Jul22 210615 2793.5 2793.5 2791.0 2791.0 -34.2 4 100 +1 Hover/Click
Sep22 210615 2794.5 2794.5 2793.4 2793.4 -34.2 6 22 +1 Hover/Click
Total Volume and Open Interest 98,216 198,860 +4,054  
Platinum(NYMEX) Weekly Monthly
Jul21 210615 1166.7 1169.4 1146.0 1148.6 -16.7 11,807 45,370 -1,714 Hover/Click
Oct21 210615 1170.7 1173.0 1150.0 1152.7 -16.5 2,262 19,885 +1,174 Hover/Click
Jan22 210615 1155.0 1158.9 1155.0 1156.2 -16.5 19 988 +9 Hover/Click
Apr22 210615 1159.1 1166.5 1157.9 1159.8 -16.4 7 49 +0 Hover/Click
Total Volume and Open Interest 14,105 66,312 -529  
Palladium(NYMEX) Weekly Monthly
Jun21 210615 2761.80 2761.80 2761.80 2761.80 +8.20 0 15 +0 Hover/Click
Sep21 210615 2756.50 2769.00 2740.00 2764.80 +8.20 1,043 10,651 +58 Hover/Click
Dec21 210615 2748.50 2767.50 2748.50 2767.50 +8.80 1 97 +0 Hover/Click
Total Volume and Open Interest 1,045 10,768 +57  
Copper(CMX) Weekly Monthly
Jul21 210615 452.50 453.65 431.55 433.30 -19.40 84,723 87,764 -6,610 Hover/Click
Sep21 210615 453.10 454.15 432.35 434.10 -19.30 19,151 85,234 +6,306 Hover/Click
Dec21 210615 453.80 454.75 433.00 434.70 -19.20 2,421 36,619 +623 Hover/Click
Mar22 210615 452.50 452.50 434.00 435.15 -19.05 827 10,904 +146 Hover/Click
May22 210615 447.00 447.00 434.60 435.25 -18.95 312 1,926 +28 Hover/Click
Total Volume and Open Interest 108,077 231,601 +451  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210615 34367 34475 34192 34288 -93 103,646 77,576 -19,177 Hover/Click
Sep21 210615 34258 34368 34083 34177 -98 120,724 43,465 +28,946 Hover/Click
Dec21 210615 34000 34238 34000 34072 -102 4 35 +2 Hover/Click
Mar22 210615 33938 33938 33938 33938 -97       Hover/Click
Total Volume and Open Interest 224,374 121,076 +9,771  
S & P 500(CME) Weekly Monthly
Jun21 210615 4246.50 4246.50 4246.50 4246.50 -8.25 1,100 41,987 -700  
Sep21 210615 4236.50 4257.50 4236.50 4236.50 -9.25 6 19 +6  
Dec21 210615 4226.50 4226.50 4226.50 4226.50 -9.50        
Mar22 210615 941.50 941.50 941.50 941.50 -10.30        
Total Volume and Open Interest 1,106 42,080 -694  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210615 4255.25 4267.50 4238.00 4246.50 -8.25 1,084,830 1,833,460 -474,654 Hover/Click
Sep21 210615 4246.25 4258.25 4228.25 4236.50 -9.25 1,289,533 1,049,162 +524,778 Hover/Click
Dec21 210615 4238.25 4248.25 4218.75 4226.50 -9.50 321 46,416 +26 Hover/Click
Mar22 210615 4235.00 4240.00 4218.00 4218.25 -10.25 0 1,044 +0 Hover/Click
Total Volume and Open Interest 2,374,684 2,975,804 +50,150  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210615 14119.50 14163.00 14009.25 14030.25 -94.50 257,733 197,292 -28,750 Hover/Click
Sep21 210615 14111.00 14155.25 14000.75 14021.75 -95.50 229,413 68,049 +37,854 Hover/Click
Dec21 210615 14100.00 14138.75 13991.00 14009.25 -93.50 178 76 +1 Hover/Click
Total Volume and Open Interest 487,324 265,422 +9,105  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210615 2727.80 2735.10 2704.30 2724.60 -2.40 26,519 24,690 -13,613 Hover/Click
Sep21 210615 2722.50 2731.00 2699.30 2719.40 -2.80 27,917 23,222 +16,908 Hover/Click
Dec21 210615 2729.40 2729.40 2729.40 2729.40 -7.90       Hover/Click
Total Volume and Open Interest 54,436 47,912 +3,295  
Volatility Index(CBOE)
Jun21 210615 16.65 17.43 16.20 17.10 +0.65 51,229 54,866 -8,195  
Jul21 210615 19.10 19.60 18.75 19.56 +0.48 66,110 177,685 +5,657  
Aug21 210615 20.60 21.00 20.28 20.87 +0.37 20,881 57,566 +3,835  
Sep21 210615 21.60 22.00 21.35 21.80 +0.31 14,648 26,317 +954  
Total Volume and Open Interest 165,085 355,699 +3,881  
S & P 600(CME)
Jun21 210615 1389.90 1389.90 1389.90 1389.90 +2.30        
Sep21 210615 1390.80 1390.80 1390.80 1390.80 +2.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210615 2325.80 2332.90 2301.40 2320.30 -6.60 172,187 342,037 -78,621 Hover/Click
Sep21 210615 2322.40 2329.70 2297.70 2315.70 -7.90 182,065 144,146 +97,368 Hover/Click
Dec21 210615 2320.00 2320.00 2300.00 2310.60 -6.70 1 2 +1 Hover/Click
Total Volume and Open Interest 354,253 486,186 +18,748  
Nikkei 225(CME)
Sep21 210615 29285 29475 29235 29345 +80 3,049 15,646 -310  
Dec21 210615 29165 29290 29165 29165 +90        
Total Volume and Open Interest 3,049 15,646 -310  
Nikkei 225(SGX) Weekly Monthly
Sep21 210615 29135 29445 29095 29410 +290 37,525 102,039 +11,065  
Dec21 210615 28945 29245 28925 29245 +290 0 10,613 +0  
Mar22 210615 29210 29210 29210 29210 +290 0 623 +0  
Total Volume and Open Interest 37,527 134,553 -43,869  
Nikkei 225 Mini(JPX)
Sep21 210615 29275 29440 29200 29410 +270 407,771 140,604 +7,727  
Dec21 210615 28955 29250 28905 29210 +260 5,268 4,026 +484  
Mar22 210615 28900 29190 28860 29150 +270 153 1,558 +26  
Total Volume and Open Interest 436,269 168,717 -248,904  
Nikkei 225(JPX)
Sep21 210615 29270 29440 29210 29410 +270 24,905 171,771 +199  
Dec21 210615 29090 29240 29050 29210 +260 52 43,999 +3  
Mar22 210615 28970 29160 28970 29150 +270 29 2,974 -88  
Total Volume and Open Interest 24,993 264,119 -83,445  
Nikkei 225(CME) Yen
Sep21 210615 29250 29445 29200 29320 +85 19,451 43,771 +992  
Dec21 210615 29130 29230 29030 29130 +95 1 1 +1  
Mar22 210615 29055 29055 29055 29055 +95        
Total Volume and Open Interest 19,452 43,772 +993  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210615 29320 29320 29320 29320 +80        
Dec21 210615 29130 29130 29130 29130 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210615 6637.0 6656.5 6631.5 6639.0 +26.5 59,771 276,727 -15,421  
Jul21 210615 6622.0 6643.0 6618.0 6626.0 +27.0 10,855 22,486 +19,043  
Aug21 210615 6621.0 6621.0 6621.0 6621.0 +26.5        
Sep21 210615 6608.0 6634.5 6608.0 6617.0 +26.5 576 24 +4  
Dec21 210615 6594.5 6594.5 6592.0 6592.0 +26.5 0 28,501 +0  
Mar22 210615 6574.5 6574.5 6574.5 6574.5 +26.5        
Total Volume and Open Interest 71,202 337,242 +3,626  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210615 28812 28930 28352 28509 -297 87,716 103,415 +1,371  
Jul21 210615 28713 28816 28252 28402 -294 296 604 +91  
Total Volume and Open Interest 88,117 110,248 +1,503  
DAX(EUREX) Weekly Monthly
Jun21 210615 15728.0 15793.0 15713.0 15731.0 +38.0 53,309 73,954 -503  
Sep21 210615 15710.0 15771.0 15691.0 15710.0 +40.0 2,960 6,679 +1,649  
Dec21 210615 15681.0 15681.0 15681.0 15681.0 +39.0 28 195 +19  
Total Volume and Open Interest 56,297 80,828 +1,165  
Mini-DAX(EUREX)
Jun21 210615 15724.0 15793.0 15713.0 15731.0 +38.0 39,517 17,324 -1,548  
Sep21 210615 15718.0 15770.0 15692.0 15710.0 +40.0 456 3,042 +154  
Dec21 210615 15669.0 15681.0 15665.0 15681.0 +39.0 2 62 +1  
Total Volume and Open Interest 39,975 20,428 -1,393  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210615 4148 4158 4140 4145 +8 1,041,741 3,198,621 +45,039  
Sep21 210615 4135 4142 4124 4129 +7 454,219 795,132 +296,366  
Dec21 210615 4108 4112 4101 4107 +7 233 89,436 +212  
Total Volume and Open Interest 1,496,193 4,096,141 +341,617  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210615 11915 11963 11891 11936 +72 39,947 173,987 +2,446  
Sep21 210615 11896 11942 11869 11915 +74 14,474 15,690 +4,747  
Dec21 210615 11880 11880 11880 11880 +72 11 732 +0  
Total Volume and Open Interest 54,432 190,409 +7,193  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210615 7164.00 7189.50 7153.50 7168.50 +14.00 220,529 518,257 -67,515  
Sep21 210615 7094.50 7114.50 7081.50 7094.00 +12.00 151,338 156,725 +107,694  
Dec21 210615 7063.00 7063.00 7060.00 7060.00 +12.50 5 22 -1  
Total Volume and Open Interest 371,872 675,008 +40,178  
SPI 200(SFE) Weekly Monthly
Jun21 210615 7366.0 7402.0 7348.0 7389.0 +78.0 41,753 248,070 -8,847  
Sep21 210615 7268.0 7305.0 7251.0 7291.0 +78.0 11,923 11,050 +7,461  
Dec21 210615 7263.0 7263.0 7263.0 7263.0 +78.0 0 145 +0  
Total Volume and Open Interest 53,687 259,288 -1,375  
FTSE MIB(ISE)
Jun21 210615 25830.00 25855.00 25640.00 25746.00 -5.00 13,659 86,148 -3,587  
Sep21 210615 25680.00 25695.00 25475.00 25579.00 -10.00 1,797 11,838 +326  
Dec21 210615 25205.00 25282.00 25200.00 25282.00 -7.00 3 84 +3  
Total Volume and Open Interest 15,459 98,071 -3,258  
KOSPI 200(KFE)
Sep21 210615 432.80 433.95 431.70 433.45 +1.15 212,338 217,296 +2,113  
Dec21 210615 432.00 433.50 431.45 432.95 +1.20 105 27,823 +25  
Mar22 210615 430.25 430.25 430.25 430.25 +1.15 1 1,784 +1  
Total Volume and Open Interest 212,444 261,015 -69,988  
GSCI(CME) Weekly Monthly
Jul21 210615 529.00 529.75 527.25 529.20 -0.25 156 4,191 +123  
Aug21 210615 529.85 529.85 529.85 529.85 +1.05        
Total Volume and Open Interest 300 4,382 +26  
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!!!