Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210616 1468.25 1475.00 1442.50 1448.50 -17.25 106,170 164,124 -13,064 Hover/Click
Aug21 210616 1429.00 1435.25 1396.25 1402.00 -24.00 25,399 53,769 +168 Hover/Click
Sep21 210616 1388.75 1393.25 1353.00 1357.50 -27.25 11,674 32,467 -250 Hover/Click
Nov21 210616 1378.00 1381.25 1338.50 1343.25 -30.25 82,254 355,182 -1,711 Hover/Click
Jan22 210616 1380.00 1383.75 1342.00 1346.25 -29.75 10,373 52,701 +610 Hover/Click
Mar22 210616 1358.25 1363.25 1323.75 1327.50 -28.25 6,650 74,487 +589 Hover/Click
May22 210616 1355.00 1358.25 1321.00 1324.25 -27.50 3,327 27,074 +463 Hover/Click
Jul22 210616 1356.25 1361.50 1323.75 1327.25 -27.25 1,941 18,120 +165 Hover/Click
Aug22 210616 1314.50 1314.50 1306.75 1309.75 -26.00 44 637 +1 Hover/Click
Sep22 210616 1282.00 1289.00 1261.25 1261.25 -24.00 62 1,009 +5 Hover/Click
Nov22 210616 1245.75 1254.50 1217.75 1223.00 -21.50 543 11,698 +56 Hover/Click
Jan23 210616 1244.25 1249.50 1222.00 1222.00 -21.25 57 456 +13 Hover/Click
Mar23 210616 1216.50 1216.50 1198.75 1198.75 -18.75 0 183 +0 Hover/Click
May23 210616 1196.50 1196.50 1196.50 1196.50 -18.50 0 4 +0 Hover/Click
Total Volume and Open Interest 248,503 792,336 -12,953  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210616 372.70 382.50 370.40 379.20 +6.80 47,865 76,333 -6,545 Hover/Click
Aug21 210616 374.10 383.30 371.80 379.70 +5.90 19,778 50,762 +1,603 Hover/Click
Sep21 210616 375.90 384.80 373.80 380.60 +4.90 9,744 39,408 +936 Hover/Click
Oct21 210616 376.50 384.50 373.60 380.10 +4.30 3,236 26,343 -417 Hover/Click
Dec21 210616 379.90 388.40 377.10 383.10 +3.80 24,581 136,360 +2,120 Hover/Click
Jan22 210616 380.20 388.30 377.00 382.70 +3.70 3,545 27,076 -136 Hover/Click
Mar22 210616 373.30 381.30 370.50 375.70 +3.60 2,605 24,839 -15 Hover/Click
May22 210616 369.90 378.30 368.00 372.80 +3.40 1,654 14,894 +465 Hover/Click
Jul22 210616 371.00 380.10 369.50 374.50 +3.30 1,167 7,087 +336 Hover/Click
Aug22 210616 372.10 375.60 367.00 370.20 +3.10 41 1,472 +4 Hover/Click
Total Volume and Open Interest 114,452 411,564 -1,599  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210616 65.77 66.09 62.07 62.07 -3.50 69,003 75,609 -9,192 Hover/Click
Aug21 210616 63.59 63.85 59.84 59.84 -3.50 28,194 75,559 -714 Hover/Click
Sep21 210616 62.81 63.09 59.06 59.06 -3.50 21,602 46,247 +773 Hover/Click
Oct21 210616 62.10 62.39 58.35 58.35 -3.50 10,655 44,324 +775 Hover/Click
Dec21 210616 61.49 61.90 57.83 57.83 -3.50 46,456 184,883 +2,094 Hover/Click
Jan22 210616 60.70 61.14 57.12 57.15 -3.47 7,125 31,310 +14 Hover/Click
Mar22 210616 59.91 60.13 56.09 56.23 -3.36 3,835 31,786 -128 Hover/Click
May22 210616 59.19 59.29 55.54 55.72 -3.07 1,996 21,994 +144 Hover/Click
Jul22 210616 56.34 58.50 55.32 55.45 -2.92 1,339 12,648 +23 Hover/Click
Aug22 210616 54.90 58.13 54.90 54.98 -2.80 23 1,142 -6 Hover/Click
Total Volume and Open Interest 190,568 539,382 -6,082  
Canola(WCE) Weekly Monthly
Jul21 210616 845.9 845.9 816.0 817.1 -28.8 1,008 15,180 -126 Hover/Click
Nov21 210616 724.3 730.4 694.4 696.4 -27.8 13,138 129,382 -455 Hover/Click
Jan22 210616 729.6 731.4 696.7 697.9 -27.8 3,212 41,410 +49 Hover/Click
Mar22 210616 728.3 728.3 695.3 695.3 -27.7 306 11,588 -86 Hover/Click
May22 210616 709.0 709.0 692.0 692.0 -27.7 4 3,912 +0 Hover/Click
Total Volume and Open Interest 17,688 203,130 -609  
Corn(CBOT) Weekly Monthly
Jul21 210616 670.00 687.75 663.75 673.00 +5.50 159,570 353,924 -16,765 Hover/Click
Sep21 210616 595.00 604.25 584.50 588.50 -3.25 75,697 475,132 +634 Hover/Click
Dec21 210616 576.75 585.75 566.00 572.50 -1.25 156,376 589,713 +1,506 Hover/Click
Mar22 210616 584.75 592.50 573.00 579.50 -1.25 15,137 131,796 +2,276 Hover/Click
May22 210616 588.25 596.25 577.25 583.50 -1.50 5,940 47,747 +452 Hover/Click
Jul22 210616 589.00 596.75 578.25 583.75 -2.25 8,040 74,541 -721 Hover/Click
Sep22 210616 526.50 534.00 520.00 521.75 -6.50 870 14,255 +93 Hover/Click
Dec22 210616 510.50 514.75 500.75 502.25 -7.50 3,345 54,781 +490 Hover/Click
Mar23 210616 518.00 519.75 509.25 509.25 -7.50 207 2,298 +54 Hover/Click
May23 210616 511.75 511.75 511.75 511.75 -6.50 0 122 +0 Hover/Click
Total Volume and Open Interest 425,483 1,748,483 -12,019  
Wheat(CBOT) Weekly Monthly
Jul21 210616 662.00 672.75 658.75 662.75 +1.25 67,693 107,751 -6,043 Hover/Click
Sep21 210616 667.00 676.00 663.00 665.75 -0.25 45,588 172,122 +743 Hover/Click
Dec21 210616 673.00 682.25 669.00 672.00 -0.25 26,926 88,107 +1,253 Hover/Click
Mar22 210616 680.00 688.50 676.25 678.75 -0.25 4,138 24,907 -311 Hover/Click
May22 210616 684.00 690.00 679.00 680.50 -0.75 1,128 5,130 -200 Hover/Click
Jul22 210616 679.75 683.50 673.00 674.25 -1.50 1,392 18,545 +151 Hover/Click
Total Volume and Open Interest 147,092 422,498 -4,370  
Wheat(KCBT) Weekly Monthly
Jul21 210616 613.00 622.75 608.50 610.75 -2.00 21,101 54,958 -3,098 Hover/Click
Sep21 210616 621.25 631.75 617.25 619.25 -2.00 17,241 81,311 +1,497 Hover/Click
Dec21 210616 630.50 640.75 626.00 628.50 -1.25 5,498 53,510 +1,035 Hover/Click
Mar22 210616 639.75 650.25 636.00 638.25 -0.50 732 10,093 +86 Hover/Click
May22 210616 647.00 656.50 642.75 644.75 -0.50 228 2,263 +30 Hover/Click
Jul22 210616 643.50 652.50 639.00 640.25 -1.50 114 3,312 -8 Hover/Click
Sep22 210616 649.75 654.25 642.75 642.75 -2.75 14 428 +4 Hover/Click
Total Volume and Open Interest 44,945 206,573 -455  
Wheat(MGE) Weekly Monthly
Jul21 210616 750.75 772.50 750.00 760.25 +12.50 5,417 19,592 -1,355 Hover/Click
Sep21 210616 760.00 778.25 757.25 766.50 +11.25 7,247 36,275 +1,054 Hover/Click
Dec21 210616 759.25 775.75 759.00 765.50 +8.75 1,699 17,275 +229 Hover/Click
Mar22 210616 760.25 775.00 760.25 764.50 +7.00 444 5,254 -23 Hover/Click
May22 210616 770.00 770.00 761.75 761.75 +5.75 127 1,782 -36 Hover/Click
Jul22 210616 755.50 765.00 755.50 756.25 +4.50 19 419 +0 Hover/Click
Total Volume and Open Interest 15,054 81,329 -82  
Oats(CBOT) Weekly Monthly
Jul21 210616 367.25 379.50 365.75 375.25 +9.75 876 1,604 -563 Hover/Click
Sep21 210616 369.50 378.25 368.50 374.25 +11.25 112 577 +70 Hover/Click
Dec21 210616 362.75 374.50 362.75 371.75 +9.00 193 1,789 +54 Hover/Click
Mar22 210616 374.75 374.75 374.75 374.75 +9.00 0 85 +0 Hover/Click
Total Volume and Open Interest 1,182 4,058 -438  
Rough Rice(CBOT) Weekly Monthly
Jul21 210616 12.31 12.69 12.31 12.36 +0.05 865 3,195 -454 Hover/Click
Sep21 210616 12.61 12.88 12.55 12.63 +0.06 837 4,461 +633 Hover/Click
Nov21 210616 13.00 13.00 12.87 12.87 +0.06 50 143 +39 Hover/Click
Jan22 210616 13.15 13.15 13.09 13.09 +0.05 19 23 +14 Hover/Click
Total Volume and Open Interest 1,771 7,822 +232  
Live Cattle(CME) Weekly Monthly
Jun21 210616 121.600 122.750 121.600 122.300 +1.070 1,482 8,673 -836 Hover/Click
Aug21 210616 124.050 125.785 123.930 124.930 +1.030 17,308 134,265 -2,079 Hover/Click
Oct21 210616 128.630 130.485 128.535 129.985 +1.355 8,809 67,374 +546 Hover/Click
Dec21 210616 132.000 133.450 131.935 133.150 +0.950 7,050 51,055 +148 Hover/Click
Feb22 210616 134.735 135.550 134.380 135.325 +0.500 2,400 22,349 -169 Hover/Click
Apr22 210616 137.000 137.785 136.685 137.685 +0.555 1,000 9,994 +207 Hover/Click
Total Volume and Open Interest 38,378 298,289 -2,109  
Feeder Cattle(CME) Weekly Monthly
Aug21 210616 156.185 158.100 155.700 157.700 +0.870 4,174 23,439 -674 Hover/Click
Sep21 210616 158.050 159.900 157.400 159.800 +1.150 1,637 5,945 +28 Hover/Click
Oct21 210616 159.600 161.485 158.650 161.330 +1.295 1,461 5,196 +127 Hover/Click
Nov21 210616 160.700 162.050 159.550 161.985 +1.050 782 4,601 +89 Hover/Click
Jan22 210616 160.000 161.330 159.435 161.285 +0.655 277 2,283 +7 Hover/Click
Mar22 210616 161.200 161.235 159.950 161.185 +0.185 136 701 +38 Hover/Click
Apr22 210616 162.580 162.580 161.650 162.435 -0.215 49 211 +16 Hover/Click
Total Volume and Open Interest 8,541 42,527 -354  
Lean Hogs(CME) Weekly Monthly
Jul21 210616 117.500 117.650 115.500 115.500 -3.000 16,614 45,999 -1,855 Hover/Click
Aug21 210616 114.030 114.080 111.700 111.700 -3.000 14,242 96,398 +945 Hover/Click
Oct21 210616 93.700 93.780 91.030 91.030 -3.000 7,782 60,924 +744 Hover/Click
Dec21 210616 84.800 84.980 82.130 82.130 -3.000 4,254 52,467 +254 Hover/Click
Feb22 210616 86.430 86.600 83.780 83.780 -3.000 1,873 20,309 +202 Hover/Click
Apr22 210616 87.650 87.800 85.050 85.200 -2.850 885 10,893 +233 Hover/Click
May22 210616 90.500 90.500 87.500 88.950 -1.550 27 394 +9  
Jun22 210616 94.180 94.430 91.500 92.330 -2.150 242 4,870 +53 Hover/Click
Total Volume and Open Interest 46,067 294,785 -10,618  
Class III Milk(CME) Weekly Monthly
Jun21 210616 17.26 17.32 17.24 17.25 unch 68 4,518 -28 Hover/Click
Jul21 210616 17.13 17.19 16.95 16.97 -0.16 137 3,905 +42 Hover/Click
Aug21 210616 17.91 17.95 17.65 17.69 -0.28 40 3,076 -17 Hover/Click
Sep21 210616 18.38 18.40 18.23 18.30 -0.17 33 3,153 +21 Hover/Click
Oct21 210616 18.60 18.70 18.55 18.67 -0.03 6 2,186 +4 Hover/Click
Nov21 210616 18.66 18.66 18.60 18.66 -0.02 0 2,081 +0 Hover/Click
Dec21 210616 18.37 18.37 18.35 18.37 unch 0 1,720 +0 Hover/Click
Jan22 210616 18.04 18.04 18.04 18.04 -0.01 1 797 +1 Hover/Click
Feb22 210616 17.97 18.00 17.95 17.95 -0.04 3 595 +0 Hover/Click
Mar22 210616 17.90 17.90 17.90 17.90 -0.05 3 577 +3 Hover/Click
Apr22 210616 17.85 17.92 17.85 17.85 -0.05 5 348 +4 Hover/Click
May22 210616 17.88 17.88 17.88 17.88 unch 33 376 +4 Hover/Click
Jun22 210616 17.85 17.86 17.85 17.85 unch 12 347 +12 Hover/Click
Total Volume and Open Interest 387 24,079 +88  
Cocoa(ICE) Weekly Monthly
Jul21 210616 2373 2373 2311 2347 -26 8,161 7,414 -4,230 Hover/Click
Sep21 210616 2430 2430 2396 2422 -6 28,884 102,824 +3,065 Hover/Click
Dec21 210616 2470 2472 2443 2466 -3 11,059 56,479 +1,462 Hover/Click
Mar22 210616 2482 2486 2458 2481 +2 4,279 23,802 -19 Hover/Click
May22 210616 2486 2491 2462 2486 +2 532 9,467 +17 Hover/Click
Jul22 210616 2488 2492 2464 2489 +2 301 4,615 +90 Hover/Click
Sep22 210616 2487 2488 2462 2487 +1 150 6,707 -58 Hover/Click
Total Volume and Open Interest 53,481 219,193 +399  
Coffee "C"(ICE) Weekly Monthly
Jul21 210616 151.80 154.30 151.30 153.35 +2.15 25,267 28,698 -9,041 Hover/Click
Sep21 210616 153.85 156.35 153.35 155.45 +2.20 35,269 125,797 +3,180 Hover/Click
Dec21 210616 156.95 159.30 156.35 158.45 +2.25 12,163 61,602 +3,039 Hover/Click
Mar22 210616 159.90 161.95 158.95 161.10 +2.30 3,527 33,152 -141 Hover/Click
May22 210616 161.50 163.25 160.35 162.40 +2.30 1,107 10,833 +14 Hover/Click
Jul22 210616 163.00 164.15 161.45 163.50 +2.35 516 5,807 -45 Hover/Click
Total Volume and Open Interest 78,680 286,201 -2,932  
Orange Juice(ICE) Weekly Monthly
Jul21 210616 117.65 120.30 117.30 119.25 +2.55 927 5,634 -384 Hover/Click
Sep21 210616 120.00 123.45 120.00 122.50 +2.80 498 5,307 +182 Hover/Click
Nov21 210616 123.50 125.50 123.50 125.45 +2.80 69 978 +19 Hover/Click
Jan22 210616 126.70 128.15 126.70 128.15 +2.65 24 206 +12 Hover/Click
Mar22 210616 130.90 130.90 130.90 130.90 +2.65 12 26 +12 Hover/Click
May22 210616 132.40 132.40 132.40 132.40 +2.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,530 12,152 -159  
Sugar #11(ICE) Weekly Monthly
Jul21 210616 17.00 17.31 16.96 17.04 -0.01 81,678 191,182 -23,863 Hover/Click
Oct21 210616 17.10 17.45 17.10 17.20 unch 85,182 407,236 +8,887 Hover/Click
Mar22 210616 17.38 17.68 17.34 17.48 +0.05 27,044 167,106 +1,571 Hover/Click
May22 210616 16.58 16.82 16.50 16.66 +0.08 5,955 77,304 -550 Hover/Click
Jul22 210616 15.99 16.22 15.94 16.10 +0.11 2,148 80,026 -302 Hover/Click
Oct22 210616 15.67 15.89 15.65 15.79 +0.12 1,405 53,671 -560 Hover/Click
Mar23 210616 15.81 16.02 15.81 15.93 +0.13 418 22,796 +108 Hover/Click
May23 210616 15.24 15.24 15.15 15.17 +0.15 204 9,823 +107 Hover/Click
Total Volume and Open Interest 204,590 1,032,583 -14,567  
London Cocoa(LCE) Weekly Monthly
Jul21 210616 1609 1609 1593 1603 -10 1,521 30,629 -153 Hover/Click
Sep21 210616 1627 1631 1612 1624 -8 5,475 57,662 -16 Hover/Click
Dec21 210616 1681 1681 1662 1673 -6 4,136 53,972 +363 Hover/Click
Mar22 210616 1676 1680 1664 1676 -4 3,370 42,860 +614 Hover/Click
May22 210616 1678 1680 1666 1677 -4 1,354 19,865 +130 Hover/Click
Jul22 210616 1680 1681 1666 1678 -5 724 10,373 +129 Hover/Click
Sep22 210616 1680 1680 1666 1678 -4 453 8,932 +270 Hover/Click
Total Volume and Open Interest 17,305 229,489 +1,431  
London Sugar(LCE) Weekly Monthly
Aug21 210616 440.60 445.60 433.80 437.00 -3.80 6,477 40,495 -1,173 Hover/Click
Oct21 210616 449.40 454.50 444.30 447.30 -2.10 3,070 18,975 +229 Hover/Click
Dec21 210616 456.40 460.40 452.90 455.20 -1.00 652 8,934 +160 Hover/Click
Mar22 210616 460.60 465.10 458.40 460.50 -0.50 314 7,377 +58 Hover/Click
May22 210616 454.50 459.80 453.90 455.50 +1.10 177 4,832 +84 Hover/Click
Total Volume and Open Interest 10,908 84,855 -552  
Cotton(ICE) Weekly Monthly
Jul21 210616 85.45 85.95 84.56 85.33 +0.05 16,253 21,387 -4,773 Hover/Click
Oct21 210616 87.46 87.91 86.57 86.66 -0.95 32 143 -12 Hover/Click
Dec21 210616 86.95 87.14 85.76 85.95 -0.85 25,242 139,187 +535 Hover/Click
Mar22 210616 86.69 86.95 85.71 85.86 -0.73 3,579 29,087 +402 Hover/Click
May22 210616 85.78 86.56 85.55 85.63 -0.70 638 6,378 -87 Hover/Click
Jul22 210616 84.98 85.68 84.68 84.81 -0.81 163 9,180 -12 Hover/Click
Total Volume and Open Interest 46,155 217,439 -3,949  
Lumber(CME) Weekly Monthly
Jul21 210616 989.3 1023.0 967.9 967.9 -42.0 367 1,035 -53  
Sep21 210616 899.9 945.0 865.0 865.0 -42.0 197 664 +48  
Nov21 210616 773.1 820.0 749.9 750.0 -28.0 79 498 +27  
Jan22 210616 750.0 778.6 732.8 735.0 -39.7 28 91 +13  
Mar22 210616 665.0 665.0 665.0 665.0 -20.0 2 12 +0  
May22 210616 681.0 681.0 681.0 681.0 -9.0 2 2 -1  
Jul22 210616 681.0 681.0 681.0 681.0 -9.0        
Total Volume and Open Interest 675 2,302 +34  
Crude Oil(NYM) Weekly Monthly
Jul21 210616 72.45 72.99 71.61 72.15 +0.03 319,639 220,371 -29,230 Hover/Click
Aug21 210616 72.13 72.74 71.42 71.95 +0.09 163,554 340,478 +7,238 Hover/Click
Sep21 210616 71.36 71.99 70.75 71.27 +0.13 98,117 366,405 +2,667 Hover/Click
Oct21 210616 70.53 71.13 69.95 70.47 +0.15 43,288 169,024 +337 Hover/Click
Nov21 210616 69.76 70.34 69.25 69.71 +0.13 25,030 123,728 -3,591 Hover/Click
Dec21 210616 69.13 69.63 68.52 69.02 +0.14 60,276 298,406 -1,934 Hover/Click
Jan22 210616 68.46 68.92 67.94 68.36 +0.14 8,105 60,418 +1,563 Hover/Click
Feb22 210616 67.78 68.21 67.43 67.74 +0.14 4,716 47,797 +179 Hover/Click
Mar22 210616 67.24 67.65 66.75 67.16 +0.14 10,573 75,346 +377 Hover/Click
Apr22 210616 66.68 67.01 66.24 66.61 +0.13 2,645 43,829 +366 Hover/Click
May22 210616 66.10 66.53 65.67 66.10 +0.14 1,859 34,916 +319 Hover/Click
Jun22 210616 65.66 66.06 65.22 65.62 +0.14 17,326 140,859 -3,098 Hover/Click
Jul22 210616 65.12 65.20 65.01 65.13 +0.14 951 24,778 +223 Hover/Click
Aug22 210616 64.59 64.68 64.51 64.66 +0.15 596 22,621 -67 Hover/Click
Sep22 210616 64.10 64.53 64.10 64.22 +0.16 1,343 34,785 +9 Hover/Click
Oct22 210616 63.65 64.10 63.65 63.79 +0.15 274 15,757 +6 Hover/Click
Total Volume and Open Interest 783,387 2,443,681 -22,499  
e-miNY Crude Oil(NYM)
Jul21 210616 72.450 72.975 71.600 72.150 +0.025 10,546 2,621 -136  
Aug21 210616 72.150 72.750 71.425 71.950 +0.100 3,539 794 +126  
Sep21 210616 71.425 71.975 70.725 71.275 +0.125 107 419 +6  
Oct21 210616 70.850 70.850 70.150 70.475 +0.150 33 90 -2  
Nov21 210616 69.500 69.975 69.500 69.700 +0.125 6 22 -1  
Dec21 210616 68.825 69.575 68.700 69.025 +0.150 67 268 -2  
Jan22 210616 68.375 68.700 68.100 68.350 +0.125 7 55 +2  
Feb22 210616 67.800 68.050 67.575 67.750 +0.150 2 14 +0  
Mar22 210616 67.375 67.375 66.825 67.150 +0.125 0 19 +0  
Apr22 210616 66.750 66.875 66.575 66.600 +0.125 1 16 +0  
Total Volume and Open Interest 14,331 4,521 -5  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210616 211.29 212.78 208.70 210.34 -0.89 40,836 96,843 -4,166 Hover/Click
Aug21 210616 211.93 213.00 209.01 210.57 -0.90 21,360 74,137 +2,286 Hover/Click
Sep21 210616 212.08 213.24 209.31 210.86 -0.91 10,133 60,998 +140 Hover/Click
Oct21 210616 212.03 213.24 209.57 211.00 -0.93 3,354 28,490 +318 Hover/Click
Nov21 210616 212.09 213.13 209.77 210.94 -0.95 3,271 26,182 +517 Hover/Click
Dec21 210616 211.89 213.01 209.38 210.72 -0.94 6,142 67,666 +117 Hover/Click
Jan22 210616 211.75 212.47 209.00 210.42 -0.95 1,236 17,963 -27 Hover/Click
Feb22 210616 210.50 212.04 208.47 209.83 -0.95 1,425 7,557 -58 Hover/Click
Mar22 210616 210.16 210.90 207.45 208.72 -0.97 1,307 10,655 +141 Hover/Click
Apr22 210616 207.35 208.90 205.95 207.09 -1.04 293 3,320 +12 Hover/Click
May22 210616 206.20 207.12 204.81 205.86 -1.13 199 2,475 +36 Hover/Click
Jun22 210616 206.46 207.08 203.86 204.87 -1.19 1,241 17,706 +218 Hover/Click
Jul22 210616 204.99 205.55 204.61 204.61 -1.21 66 2,030 +10 Hover/Click
Aug22 210616 204.44 204.44 204.44 204.44 -1.21 95 1,194 +3 Hover/Click
Total Volume and Open Interest 91,757 441,359 -539  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210616 217.72 218.36 213.89 215.62 -1.43 48,633 99,441 -8,756 Hover/Click
Aug21 210616 217.86 218.63 214.26 216.00 -1.29 51,014 128,480 +8,156 Hover/Click
Sep21 210616 216.03 217.25 213.06 214.73 -1.17 27,710 75,928 +2,780 Hover/Click
Oct21 210616 205.15 205.98 201.93 203.58 -1.02 12,002 39,068 +577 Hover/Click
Nov21 210616 201.71 202.41 198.82 200.19 -1.04 6,416 27,805 +1,017 Hover/Click
Dec21 210616 198.85 199.57 196.00 197.36 -1.07 5,088 47,008 -411 Hover/Click
Jan22 210616 197.04 198.45 195.05 196.23 -1.09 839 6,951 +86 Hover/Click
Feb22 210616 195.77 198.57 195.50 196.31 -1.12 491 6,227 +62 Hover/Click
Mar22 210616 197.70 199.48 196.38 197.17 -1.14 446 6,570 +8 Hover/Click
Apr22 210616 210.16 212.50 209.90 210.66 -1.15 31 2,965 +2 Hover/Click
Total Volume and Open Interest 152,941 449,292 +3,539  
e-miNY RBOB Gasoline(NYM)
Jul21 210616 217.10 217.10 215.62 215.62 -1.43        
Aug21 210616 216.00 216.00 216.00 216.00 -1.29        
Sep21 210616 214.73 214.73 214.73 214.73 -1.17        
Oct21 210616 203.58 203.58 203.58 203.58 -1.02        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul21 210616 3.222 3.274 3.187 3.251 +0.011 113,120 155,300 -11,614 Hover/Click
Aug21 210616 3.240 3.292 3.206 3.271 +0.015 56,278 158,358 +9,947 Hover/Click
Sep21 210616 3.230 3.281 3.197 3.259 +0.015 30,235 203,756 -2,319 Hover/Click
Oct21 210616 3.242 3.298 3.215 3.277 +0.018 27,526 144,952 +1,519 Hover/Click
Nov21 210616 3.298 3.348 3.274 3.331 +0.017 13,636 87,429 +572 Hover/Click
Dec21 210616 3.410 3.452 3.384 3.436 +0.015 12,112 64,411 +2,497 Hover/Click
Jan22 210616 3.490 3.529 3.463 3.514 +0.015 17,954 87,895 +208 Hover/Click
Feb22 210616 3.416 3.462 3.399 3.448 +0.016 5,711 35,174 +652 Hover/Click
Mar22 210616 3.237 3.272 3.218 3.263 +0.016 16,143 80,515 +1,524 Hover/Click
Apr22 210616 2.811 2.842 2.797 2.834 +0.017 12,904 73,632 +1,517 Hover/Click
May22 210616 2.743 2.780 2.735 2.770 +0.016 6,885 49,294 +1,566 Hover/Click
Jun22 210616 2.771 2.807 2.766 2.798 +0.018 2,939 23,065 +261 Hover/Click
Jul22 210616 2.810 2.842 2.804 2.835 +0.018 1,828 15,219 +313 Hover/Click
Aug22 210616 2.826 2.853 2.814 2.844 +0.016 1,608 15,239 +564 Hover/Click
Sep22 210616 2.811 2.837 2.801 2.829 +0.015 1,588 14,855 -144 Hover/Click
Oct22 210616 2.830 2.860 2.825 2.852 +0.013 6,523 42,330 -59 Hover/Click
Total Volume and Open Interest 333,249 1,327,034 +8,765  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210616 74.26 74.96 73.86 74.39 +0.40 200,722 399,707 -17,500 Hover/Click
Sep21 210616 73.53 74.14 73.06 73.59 +0.29 156,306 467,134 +10,641 Hover/Click
Oct21 210616 72.80 73.39 72.31 72.84 +0.25 74,603 208,909 +6,234 Hover/Click
Nov21 210616 72.15 72.70 71.68 72.18 +0.23 43,697 116,862 -2,784 Hover/Click
Dec21 210616 71.56 72.09 71.09 71.60 +0.23 82,072 279,525 +285 Hover/Click
Jan22 210616 71.02 71.53 70.59 71.07 +0.24 15,985 85,163 -223 Hover/Click
Feb22 210616 70.51 71.00 70.11 70.57 +0.24 6,386 60,385 -292 Hover/Click
Mar22 210616 70.03 70.52 69.66 70.11 +0.25 8,855 88,810 -125 Hover/Click
Apr22 210616 69.66 70.03 69.23 69.66 +0.24 2,554 34,356 -97 Hover/Click
May22 210616 69.10 69.39 69.10 69.24 +0.24 1,911 35,176 +7 Hover/Click
Jun22 210616 68.80 69.19 68.41 68.83 +0.24 19,758 136,109 +1,469 Hover/Click
Jul22 210616 68.10 68.45 68.10 68.45 +0.23 1,349 33,678 -187 Hover/Click
Aug22 210616 67.60 68.09 67.60 68.09 +0.24 1,795 27,869 -27 Hover/Click
Sep22 210616 67.86 67.86 67.70 67.70 +0.23 1,229 35,947 +163 Hover/Click
Total Volume and Open Interest 651,251 2,478,773 -1,313  
Gas Oil(ICE) Weekly Monthly
Jul21 210616 598.00 606.00 597.75 605.75 +9.25 63,798 216,827 -1,827 Hover/Click
Aug21 210616 600.25 607.25 599.00 607.00 +9.25 27,503 143,122 +31 Hover/Click
Sep21 210616 601.50 608.25 600.00 607.75 +9.00 17,487 121,032 +1,712 Hover/Click
Oct21 210616 603.50 608.50 600.50 608.25 +8.75 9,903 123,714 +2,415 Hover/Click
Nov21 210616 601.25 606.25 598.25 606.00 +8.75 8,114 68,303 +32 Hover/Click
Dec21 210616 598.00 603.00 595.00 602.75 +8.75 24,257 166,764 -1,291 Hover/Click
Jan22 210616 597.50 601.25 594.00 601.25 +8.50 5,244 40,606 +3,127 Hover/Click
Feb22 210616 596.25 600.00 593.25 599.75 +8.25 2,660 12,844 -309 Hover/Click
Mar22 210616 594.25 598.00 591.50 597.75 +8.00 1,760 21,364 -61 Hover/Click
Apr22 210616 592.25 595.50 589.00 595.50 +7.75 267 7,639 +53 Hover/Click
Total Volume and Open Interest 175,291 1,062,987 +4,224  
Ethanol(CBOT)
Jul21 210616 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210616 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210616 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210616 2.367 2.367 2.367 2.367 unch        
Nov21 210616 2.367 2.367 2.367 2.367 unch        
Dec21 210616 2.367 2.367 2.367 2.367 unch        
Jan22 210616 2.297 2.297 2.297 2.297 unch        
Feb22 210616 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210616 72.35 72.99 71.64 72.15 +0.03 28,591 29,621 -406 Hover/Click
Aug21 210616 72.07 72.73 71.44 71.95 +0.09 52,401 49,299 +67 Hover/Click
Sep21 210616 71.35 71.97 70.85 71.27 +0.13 52,854 49,865 -167 Hover/Click
Oct21 210616 70.51 71.11 70.09 70.47 +0.15 27,836 31,327 -866 Hover/Click
Nov21 210616 70.04 70.33 69.46 69.71 +0.13 9,817 20,352 +712 Hover/Click
Dec21 210616 69.33 69.60 68.73 69.02 +0.14 12,354 116,931 +248 Hover/Click
Jan22 210616 68.52 68.62 68.35 68.36 +0.14 1,002 13,933 +119 Hover/Click
Feb22 210616 67.88 67.95 67.74 67.74 +0.14 562 7,931 +19 Hover/Click
Mar22 210616 67.26 67.55 67.04 67.16 +0.14 1,305 16,377 -120 Hover/Click
Apr22 210616 66.86 66.86 66.61 66.61 +0.13 196 5,014 -15 Hover/Click
May22 210616 66.10 66.10 66.10 66.10 +0.14 114 4,614 +38 Hover/Click
Jun22 210616 65.62 65.62 65.62 65.62 +0.14 3,147 40,982 +104 Hover/Click
Jul22 210616 65.13 65.13 65.13 65.13 +0.14 40 2,440 -30 Hover/Click
Aug22 210616 64.66 64.66 64.66 64.66 +0.15 5 3,292 +0 Hover/Click
Sep22 210616 64.22 64.22 64.22 64.22 +0.16 88 6,754 -11 Hover/Click
Oct22 210616 63.79 63.79 63.79 63.79 +0.15 7 3,939 -7 Hover/Click
Total Volume and Open Interest 195,485 544,614 -384  
US Dollar Index(ICE) Weekly Monthly
Sep21 210616 90.490 91.385 90.410 91.207 +0.705 10,274 35,593 +46 Hover/Click
Dec21 210616 90.480 91.280 90.420 91.183 +0.695 42 885 -3 Hover/Click
Mar22 210616 90.415 91.132 90.415 91.132 +0.680 0 6 +0 Hover/Click
Total Volume and Open Interest 10,316 36,484 -10,239  
Australian Dollar(CME) Weekly Monthly
Sep21 210616 76.91 77.19 76.10 76.17 -0.69 53,023 120,360 +669 Hover/Click
Dec21 210616 77.04 77.19 76.13 76.19 -0.69 2 234 +0 Hover/Click
Mar22 210616 76.21 77.17 76.21 76.21 -0.69 0 39 +0 Hover/Click
Total Volume and Open Interest 53,113 120,818 -28,936  
British Pound(CME) Weekly Monthly
Sep21 210616 140.83 141.35 139.84 140.03 -0.80 63,082 151,436 +1,135 Hover/Click
Dec21 210616 141.08 141.32 139.86 140.04 -0.80 63 2,203 +39 Hover/Click
Mar22 210616 140.08 141.28 139.99 140.08 -0.80 0 118 +0 Hover/Click
Total Volume and Open Interest 63,267 154,681 -35,002  
Canadian Dollar(CME) Weekly Monthly
Sep21 210616 82.08 82.26 81.41 81.53 -0.51 56,192 190,527 +89 Hover/Click
Dec21 210616 82.09 82.23 81.41 81.52 -0.51 311 6,703 +252 Hover/Click
Mar22 210616 82.05 82.19 81.49 81.53 -0.51 5 366 +5 Hover/Click
Jun22 210616 82.08 82.19 81.48 81.51 -0.51 5 35 +2 Hover/Click
Total Volume and Open Interest 61,366 253,294 -1,865  
Japanese Yen(CME) Weekly Monthly
Sep21 210616 90.91 91.14 90.38 90.57 -0.32 78,753 151,699 +5,909 Hover/Click
Dec21 210616 90.86 91.19 90.46 90.64 -0.32 1 214 +1 Hover/Click
Mar22 210616 90.75 91.26 90.67 90.75 -0.33 0 4 +0 Hover/Click
Total Volume and Open Interest 78,784 152,949 -27,781  
Swiss Franc(CME) Weekly Monthly
Sep21 210616 111.59 111.65 110.28 110.59 -0.98 16,138 38,084 +436 Hover/Click
Dec21 210616 110.83 111.88 110.57 110.85 -0.98 0 76 +0 Hover/Click
Mar22 210616 111.14 111.14 111.05 111.14 -0.99 0 33 +0 Hover/Click
Total Volume and Open Interest 16,138 38,206 -13,809  
EuroFX(CME) Weekly Monthly
Sep21 210616 121.50 121.56 120.15 120.39 -1.08 121,810 680,553 +8,076 Hover/Click
Dec21 210616 121.73 121.77 120.39 120.61 -1.07 284 3,871 +110 Hover/Click
Mar22 210616 121.81 121.97 120.71 120.86 -1.08 19 9,265 -10 Hover/Click
Total Volume and Open Interest 122,481 697,743 -135,566  
Mexican Peso(CME) Weekly Monthly
Sep21 210616 494.25 496.25 484.50 487.63 -5.63 30,655 141,431 -200 Hover/Click
Dec21 210616 480.00 490.75 479.50 482.25 -5.75 0 1 +0 Hover/Click
Total Volume and Open Interest 30,669 141,491 -39,070  
Brazilian Real(CME) Weekly Monthly
Jul21 210616 197.95 199.95 196.50 197.30 -0.75 6,860 36,267 -910  
Aug21 210616 197.40 199.30 195.95 196.70 -0.70 101 582 +17  
Sep21 210616 196.10 198.50 195.40 196.00 -0.65 241 3,178 -63 Hover/Click
Oct21 210616 195.35 195.35 195.35 195.35 -0.50        
Total Volume and Open Interest 7,202 40,027 -956  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210616 160~100 160~170 159~000 159~130 -0~230 4,482 6,646 -4,252 Hover/Click
Sep21 210616 158~190 158~310 157~120 157~260 -0~230 232,898 1,190,179 +4,290 Hover/Click
Dec21 210616 157~060 157~060 156~150 156~150 -0~230 1 6 +1 Hover/Click
Total Volume and Open Interest 237,381 1,196,831 +39  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210616 133~150 133~175 132~165 132~225 -0~235 8,431 15,222 -1,995 Hover/Click
Sep21 210616 132~180 132~205 131~175 131~240 -0~250 1,031,205 4,339,875 +24,941 Hover/Click
Dec21 210616 131~310 131~310 130~200 130~305 -0~250 30 99 +1 Hover/Click
Total Volume and Open Interest 1,039,666 4,355,196 +22,947  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210616 124~154 124~162 123~266 123~314 -0~152 3,507 43,394 -1,015 Hover/Click
Sep21 210616 123~302 124~000 123~074 123~130 -0~170 578,512 3,485,177 +30,824 Hover/Click
Dec21 210616 123~030 123~030 123~030 123~030 -0~170       Hover/Click
Total Volume and Open Interest 582,019 3,528,571 +29,809  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210616 110~127 110~132 110~101 110~104 -0~023 2,129 18,363 -750 Hover/Click
Sep21 210616 110~101 110~104 110~066 110~072 -0~026 217,621 2,098,128 -9,089 Hover/Click
Dec21 210616 110~061 110~061 110~061 110~061 -0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 219,750 2,116,492 -9,839  
Eurodollars(CME) Weekly Monthly
Sep21 210616 99.865 99.870 99.855 99.855 -0.015 134,461 961,568 -2,808  
Dec21 210616 99.820 99.820 99.800 99.800 -0.015 101,269 950,700 +8,241  
Mar22 210616 99.835 99.835 99.805 99.815 -0.015 159,548 854,739 -18,609  
Jun22 210616 99.790 99.795 99.755 99.760 -0.030 149,052 857,835 -2,702  
Sep22 210616 99.720 99.735 99.665 99.680 -0.040 180,055 735,920 -8,467  
Dec22 210616 99.615 99.625 99.530 99.555 -0.055 170,764 853,544 -2,369  
Mar23 210616 99.550 99.560 99.435 99.465 -0.080 150,374 1,262,521 +8,655  
Jun23 210616 99.425 99.440 99.295 99.325 -0.100 165,903 1,032,037 +3,365  
Sep23 210616 99.205 99.220 99.050 99.090 -0.110 126,297 821,496 -5,516  
Dec23 210616 99.070 99.080 98.895 98.940 -0.125 140,085 826,900 +3,932  
Mar24 210616 98.940 98.955 98.750 98.800 -0.135 113,177 363,520 +6,768  
Jun24 210616 98.805 98.820 98.605 98.650 -0.145 152,355 443,088 +19,916  
Sep24 210616 98.670 98.685 98.465 98.510 -0.150 72,025 487,407 +3,532  
Dec24 210616 98.550 98.565 98.345 98.385 -0.155 63,350 452,330 -12,158  
Mar25 210616 98.455 98.470 98.255 98.295 -0.150 58,413 219,287 +1,335  
Jun25 210616 98.355 98.375 98.170 98.205 -0.145 36,311 137,835 -1,434  
Sep25 210616 98.270 98.290 98.100 98.130 -0.135 23,858 197,280 +4,322  
Dec25 210616 98.175 98.195 98.015 98.045 -0.125 32,673 193,267 +7,900  
Total Volume and Open Interest 2,231,642 12,171,150 -1,230,486  
Ultra T-Bond(CBOT)
Jun21 210616 190~01 190~30 189~06 189~19 -0~11 1,269 11,676 -1,222  
Sep21 210616 188~15 189~07 187~12 187~27 -0~11 112,385 1,198,169 +1,014  
Dec21 210616 186~27 186~27 186~27 186~27 -0~11        
Total Volume and Open Interest 113,654 1,209,845 -208  
Ultra 10-Yr T-Note(CBOT)
Jun21 210616 148~035 148~060 146~225 147~005 -0~295 2,437 9,851 -1,151  
Sep21 210616 146~145 146~200 145~045 145~150 -0~290 256,078 1,547,638 -26,167  
Dec21 210616 145~150 145~150 145~150 145~150 -0~290        
Total Volume and Open Interest 258,515 1,557,489 -27,318  
30 Day Federal Funds(CBOT)
Jun21 210616 99.930 99.933 99.918 99.918 -0.012 31,813 117,685 -4,260  
Jul21 210616 99.920 99.925 99.895 99.900 -0.020 55,107 164,239 -10,559  
Aug21 210616 99.915 99.915 99.895 99.900 -0.010 16,010 95,966 +2,559  
Sep21 210616 99.915 99.915 99.900 99.900 -0.010 6,790 57,224 -1,116  
Oct21 210616 99.915 99.915 99.900 99.905 -0.005 3,034 60,876 -1,296  
Nov21 210616 99.915 99.915 99.900 99.905 -0.005 2,546 79,266 -472  
Total Volume and Open Interest 137,078 1,055,242 -16,053  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210616 151.81 151.81 151.73 151.80 -0.02 1,008 14,935 +36 Hover/Click
Dec21 210616 151.80 151.80 151.80 151.80 -0.02       Hover/Click
Mar22 210616 151.80 151.80 151.80 151.80 -0.02       Hover/Click
Total Volume and Open Interest 1,008 14,935 +36  
Euro-Buxl(EUREX)
Sep21 210616 201.98 202.78 201.42 202.42 +0.40 58,888 312,441 -1,916  
Dec21 210616 200.80 200.80 200.80 200.80 +0.40 0 30 -1  
Mar22 210616 199.62 199.62 199.62 199.62 +0.40        
Total Volume and Open Interest 58,888 312,471 -1,917  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210616 172.30 172.66 171.91 172.53 +0.21 441,098 1,537,048 -40,920 Hover/Click
Dec21 210616 169.70 169.70 169.50 169.68 +0.21 3 12 -1 Hover/Click
Mar22 210616 171.68 171.68 171.68 171.68 +0.21       Hover/Click
Total Volume and Open Interest 441,101 1,537,060 -40,921  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210616 134.24 134.35 134.09 134.31 +0.06 287,491 1,275,025 -10,872 Hover/Click
Dec21 210616 135.13 135.13 135.13 135.13 +0.06       Hover/Click
Mar22 210616 136.91 136.91 136.91 136.91 +0.06       Hover/Click
Total Volume and Open Interest 287,491 1,275,025 -10,872  
Euro-Schatz(EUREX)
Sep21 210616 112.18 112.18 112.15 112.18 +0.01 164,092 1,399,622 -4,845  
Dec21 210616 112.18 112.18 112.18 112.18 +0.01        
Mar22 210616 113.53 113.53 113.53 113.53 +0.01        
Total Volume and Open Interest 164,092 1,399,622 -4,845  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210616 100.540 100.540 100.540 100.540 unch 2 1,592 +1  
Dec21 210616 100.535 100.535 100.535 100.535 unch 0 791 +0  
Total Volume and Open Interest 52 3,872 -662  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210616 128~24 128~28 128~24 128~26 +0~05 105 9,797 +0 Hover/Click
Sep21 210616 127~14 127~28 127~14 127~25 +0~05 173,268 685,349 +1,261 Hover/Click
Total Volume and Open Interest 173,373 695,146 +1,261  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210616 99.92 99.93 99.92 99.92 -0.00 21,178 529,142 +903  
Sep21 210616 99.92 99.92 99.91 99.91 -0.00 12,602 540,244 +726  
Dec21 210616 99.88 99.89 99.88 99.88 -0.01 22,356 467,334 -970  
Mar22 210616 99.76 99.78 99.76 99.77 unch 41,272 545,006 -2,561  
Jun22 210616 99.71 99.72 99.71 99.71 -0.01 44,776 410,900 -11,369  
Sep22 210616 99.65 99.67 99.65 99.66 -0.01 34,978 369,959 +55  
Total Volume and Open Interest 389,592 4,807,280 -25,214  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210616 100.535 100.540 100.535 100.535 unch 25,967 408,141 -746  
Dec21 210616 100.530 100.535 100.530 100.535 +0.005 45,702 409,279 -9,575  
Mar22 210616 100.520 100.525 100.515 100.525 +0.005 25,509 297,348 -4,092  
Total Volume and Open Interest 532,982 3,924,919 -343,419  
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 210616 99.97 99.97 99.96 99.97 unch 2,064 124,547 +971  
Dec21 210616 99.95 99.95 99.94 99.95 unch 7,561 158,671 +2,093  
Mar22 210616 99.92 99.92 99.91 99.92 unch 11,959 161,564 +2,389  
Jun22 210616 99.88 99.88 99.87 99.88 unch 5,507 143,353 +703  
Sep22 210616 99.81 99.81 99.80 99.81 unch 6,780 89,015 +1,446  
Dec22 210616 99.72 99.72 99.71 99.72 +0.01 11,092 77,871 +2,302  
Mar23 210616 99.62 99.62 99.61 99.62 unch 6,845 59,233 +1,308  
Jun23 210616 99.52 99.52 99.50 99.52 unch 1,384 13,285 +830  
Sep23 210616 99.39 99.40 99.39 99.40 +0.02 0 1,286 +0  
Total Volume and Open Interest 53,192 829,632 -69,922  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210616 98.49 98.50 98.43 98.44 -0.05 290,031 1,212,954 +166,036  
Dec21 210616 98.44 98.44 98.44 98.44          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210616 99.68 99.68 99.65 99.66 -0.01 162,429 753,394 +81,366  
Dec21 210616 99.66 99.66 99.66 99.66          
Gold(CMX) Weekly Monthly
Jun21 210616 1859.4 1860.1 1809.2 1859.5 +5.0 41 984 -655 Hover/Click
Aug21 210616 1861.0 1866.0 1804.4 1861.4 +5.0 242,302 385,735 -10,128 Hover/Click
Oct21 210616 1863.5 1866.7 1808.0 1863.4 +5.0 1,782 18,275 -345 Hover/Click
Dec21 210616 1864.5 1869.0 1808.5 1865.3 +4.9 4,360 60,586 +274 Hover/Click
Feb22 210616 1863.7 1868.5 1812.0 1867.2 +5.0 537 10,087 +279 Hover/Click
Apr22 210616 1863.2 1871.2 1816.4 1868.7 +5.0 97 1,222 +2 Hover/Click
Jun22 210616 1870.7 1871.3 1824.0 1870.2 +4.9 128 1,544 +90 Hover/Click
Aug22 210616 1849.4 1871.9 1848.0 1871.9 +4.9 69 65 +26 Hover/Click
Oct22 210616 1873.5 1873.5 1873.5 1873.5 +5.0 68 46 +42 Hover/Click
Dec22 210616 1871.9 1874.6 1828.0 1874.6 +5.0 459 980 +156 Hover/Click
Feb23 210616 1877.6 1877.6 1877.6 1877.6 +5.0       Hover/Click
Apr23 210616 1880.8 1880.8 1880.8 1880.8 +5.0       Hover/Click
Total Volume and Open Interest 251,070 482,028 -10,179  
Silver(CMX) Weekly Monthly
Jul21 210616 2779.5 2797.0 2670.0 2781.2 +11.9 61,118 102,824 -4,012 Hover/Click
Sep21 210616 2784.0 2800.5 2674.0 2784.8 +11.8 7,685 69,715 +740 Hover/Click
Dec21 210616 2784.5 2804.0 2679.0 2789.2 +11.8 1,819 18,157 +443 Hover/Click
Mar22 210616 2746.5 2800.5 2691.0 2794.2 +11.9 169 2,874 +31 Hover/Click
May22 210616 2718.5 2799.1 2718.5 2799.1 +12.7 18 947 +10 Hover/Click
Jul22 210616 2733.0 2803.7 2733.0 2803.7 +12.7 10 99 -1 Hover/Click
Sep22 210616 2806.1 2806.1 2806.1 2806.1 +12.7 11 25 +3 Hover/Click
Total Volume and Open Interest 71,066 196,087 -2,773  
Platinum(NYMEX) Weekly Monthly
Jul21 210616 1152.5 1155.1 1116.0 1141.9 -6.7 16,582 42,936 -2,434 Hover/Click
Oct21 210616 1157.6 1158.1 1120.3 1145.9 -6.8 3,026 21,025 +1,140 Hover/Click
Jan22 210616 1156.4 1156.4 1123.9 1149.4 -6.8 23 990 +2 Hover/Click
Apr22 210616 1160.0 1160.0 1129.2 1153.1 -6.7 3 51 +2 Hover/Click
Total Volume and Open Interest 19,638 65,020 -1,292  
Palladium(NYMEX) Weekly Monthly
Jun21 210616 2805.50 2834.00 2805.50 2834.00 +72.20 0 14 -1 Hover/Click
Sep21 210616 2769.50 2843.00 2753.50 2836.80 +72.00 850 10,592 -59 Hover/Click
Dec21 210616 2774.00 2839.30 2774.00 2839.30 +71.80 18 99 +2 Hover/Click
Total Volume and Open Interest 868 10,710 -58  
Copper(CMX) Weekly Monthly
Jul21 210616 433.55 439.90 426.60 438.50 +5.20 51,879 78,933 -8,831 Hover/Click
Sep21 210616 434.30 440.45 427.30 439.10 +5.00 19,533 86,369 +1,135 Hover/Click
Dec21 210616 435.45 440.95 428.00 439.70 +5.00 1,967 37,064 +445 Hover/Click
Mar22 210616 434.95 441.00 429.15 440.20 +5.05 633 11,089 +185 Hover/Click
May22 210616 436.15 440.30 431.60 440.30 +5.05 74 1,931 +5 Hover/Click
Total Volume and Open Interest 74,964 224,532 -7,069  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210616 34295 34319 33895 34017 -271 75,560 47,923 -29,653 Hover/Click
Sep21 210616 34183 34209 33786 33905 -272 145,204 67,801 +24,336 Hover/Click
Dec21 210616 34024 34069 33712 33807 -265 9 40 +5 Hover/Click
Mar22 210616 33694 33694 33694 33694 -244       Hover/Click
Total Volume and Open Interest 220,773 115,764 -5,312  
S & P 500(CME) Weekly Monthly
Jun21 210616 4223.00 4223.00 4223.00 4223.00 -23.50 1,400 42,187 +200  
Sep21 210616 4236.25 4239.50 4202.75 4213.00 -23.50 0 19 +0  
Dec21 210616 4203.00 4203.00 4203.00 4203.00 -23.50        
Mar22 210616 918.90 918.90 918.90 918.90 -22.60        
Total Volume and Open Interest 1,400 42,280 +200  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210616 4248.00 4251.25 4200.75 4223.00 -23.50 1,116,773 1,265,301 -568,159 Hover/Click
Sep21 210616 4238.00 4241.50 4190.25 4213.00 -23.50 1,714,445 1,769,904 +720,742 Hover/Click
Dec21 210616 4228.00 4231.25 4181.00 4203.00 -23.50 369 46,428 +12 Hover/Click
Mar22 210616 4225.00 4225.00 4180.00 4195.75 -22.50 3 1,046 +2 Hover/Click
Total Volume and Open Interest 2,831,590 3,128,401 +152,597  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210616 14046.75 14103.75 13840.00 13981.25 -49.00 229,733 148,613 -48,679 Hover/Click
Sep21 210616 14039.00 14095.75 13830.25 13972.75 -49.00 376,141 135,413 +67,364 Hover/Click
Dec21 210616 14023.00 14080.00 13823.50 13961.75 -47.50 112 108 +32 Hover/Click
Total Volume and Open Interest 605,987 284,140 +18,718  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210616 2723.50 2724.00 2691.90 2705.20 -19.40 18,615 13,342 -11,348 Hover/Click
Sep21 210616 2718.30 2720.30 2685.60 2700.10 -19.30 26,183 36,551 +13,329 Hover/Click
Dec21 210616 2710.10 2710.10 2710.10 2710.10 -19.30       Hover/Click
Total Volume and Open Interest 44,798 49,893 +1,981  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210616 19.35 20.16 18.85 19.62 +0.06 66,530 186,259 +8,574  
Aug21 210616 20.71 21.42 20.45 21.05 +0.18 18,366 60,742 +3,176  
Sep21 210616 21.70 22.26 21.50 21.99 +0.19 9,291 27,515 +1,198  
Total Volume and Open Interest 160,387 362,914 +7,215  
S & P 600(CME)
Jun21 210616 1389.40 1389.40 1389.40 1389.40 -0.50        
Sep21 210616 1390.30 1390.30 1390.30 1390.30 -0.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210616 2319.70 2323.50 2292.60 2314.50 -5.80 201,622 209,840 -132,197 Hover/Click
Sep21 210616 2316.50 2319.20 2287.90 2310.10 -5.60 262,484 291,267 +147,121 Hover/Click
Dec21 210616 2300.60 2304.80 2300.60 2304.80 -5.80 0 2 +0 Hover/Click
Total Volume and Open Interest 464,106 501,110 +14,924  
Nikkei 225(CME)
Sep21 210616 29340 29420 29150 29355 +10 2,282 15,820 +174  
Dec21 210616 29175 29235 29085 29175 +10        
Total Volume and Open Interest 2,282 15,820 +174  
Nikkei 225(SGX) Weekly Monthly
Sep21 210616 29430 29435 29225 29235 -175 26,417 102,498 +459  
Dec21 210616 29070 29070 29070 29070 -175 2 10,614 +1  
Mar22 210616 29035 29035 29035 29035 -175 0 623 +0  
Total Volume and Open Interest 26,490 134,993 +440  
Nikkei 225 Mini(JPX)
Sep21 210616 29270 29395 29220 29250 -160 298,826 150,524 +9,920  
Dec21 210616 29210 29225 29035 29060 -150 4,374 4,016 -10  
Mar22 210616 29150 29160 28970 29000 -150 108 1,574 +16  
Total Volume and Open Interest 320,637 180,754 +12,037  
Nikkei 225(JPX)
Sep21 210616 29280 29400 29230 29250 -160 17,832 172,346 +575  
Dec21 210616 29090 29200 29040 29060 -150 45 44,001 +2  
Mar22 210616 29000 29000 29000 29000 -150 46 2,978 +4  
Total Volume and Open Interest 17,927 264,002 -117  
Nikkei 225(CME) Yen
Sep21 210616 29310 29395 29120 29330 +10 16,286 43,845 +74  
Dec21 210616 29140 29180 28950 29140 +10 0 1 +0  
Mar22 210616 29065 29065 29065 29065 +10        
Total Volume and Open Interest 16,286 43,846 +74  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210616 29330 29330 29330 29330 +10        
Dec21 210616 29140 29140 29140 29140 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210616 6652.5 6666.0 6631.0 6653.0 +14.0 167,368 259,063 -17,664  
Jul21 210616 6638.0 6653.0 6618.5 6640.0 +14.0 104,849 31,682 +9,196  
Aug21 210616 6635.0 6635.0 6635.0 6635.0 +14.0        
Sep21 210616 6620.0 6638.5 6617.5 6631.5 +14.5 6,055 592 +568  
Dec21 210616 6606.0 6606.0 6606.0 6606.0 +14.0 1 28,501 +0  
Mar22 210616 6588.5 6588.5 6588.5 6588.5 +14.0        
Total Volume and Open Interest 278,273 329,342 -7,900  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210616 28513 28571 28357 28370 -139 94,958 104,862 +1,447  
Jul21 210616 28415 28465 28255 28266 -136 299 680 +76  
Total Volume and Open Interest 95,317 111,787 +1,539  
DAX(EUREX) Weekly Monthly
Jun21 210616 15742.0 15761.0 15670.0 15716.0 -15.0 69,237 73,297 -657  
Sep21 210616 15710.0 15740.0 15648.0 15696.0 -14.0 19,874 18,447 +11,768  
Dec21 210616 15661.0 15693.0 15631.0 15667.0 -14.0 8 203 +8  
Total Volume and Open Interest 89,119 91,947 +11,119  
Mini-DAX(EUREX)
Jun21 210616 15746.0 15761.0 15670.0 15716.0 -15.0 41,642 17,892 +568  
Sep21 210616 15726.0 15740.0 15650.0 15696.0 -14.0 1,464 3,330 +288  
Dec21 210616 15643.0 15667.0 15618.0 15667.0 -14.0 1 62 +0  
Total Volume and Open Interest 43,107 21,284 +856  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210616 4150 4159 4136 4153 +8 1,794,422 3,262,756 +64,135  
Sep21 210616 4135 4142 4119 4137 +8 1,259,899 1,479,094 +683,962  
Dec21 210616 4110 4118 4100 4115 +8 2,219 88,792 -644  
Total Volume and Open Interest 3,056,645 4,843,694 +747,553  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210616 11935 12020 11922 11991 +55 103,740 192,148 +18,161  
Sep21 210616 11914 11998 11901 11971 +56 83,582 62,268 +46,578  
Dec21 210616 11937 11937 11937 11937 +57 10 729 -3  
Total Volume and Open Interest 187,332 255,145 +64,736  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210616 7179.00 7217.50 7149.00 7189.50 +21.00 418,961 345,144 -173,113  
Sep21 210616 7104.00 7143.00 7074.00 7114.50 +20.50 344,537 337,564 +180,839  
Dec21 210616 7057.50 7080.50 7051.00 7080.50 +20.50 3 25 +3  
Total Volume and Open Interest 763,501 682,737 +7,729  
SPI 200(SFE) Weekly Monthly
Jun21 210616 7395.0 7412.0 7371.0 7388.0 -1.0 79,887 248,243 +173  
Sep21 210616 7297.0 7313.0 7273.0 7290.0 -1.0 44,993 45,771 +34,721  
Dec21 210616 7262.0 7262.0 7262.0 7262.0 -1.0 0 145 +0  
Total Volume and Open Interest 124,886 294,188 +34,900  
FTSE MIB(ISE)
Jun21 210616 25810.00 25835.00 25700.00 25762.00 +16.00 35,136 96,910 +10,762  
Sep21 210616 25555.00 25670.00 25535.00 25595.00 +16.00 26,069 35,270 +23,432  
Dec21 210616 25345.00 25345.00 25260.00 25293.00 +11.00 2 86 +2  
Total Volume and Open Interest 61,207 132,267 +34,196  
KOSPI 200(KFE)
Sep21 210616 433.10 436.60 432.70 436.15 +2.70 119,742 220,458 +3,162  
Dec21 210616 432.60 436.00 432.30 435.60 +2.65 54 27,816 -7  
Mar22 210616 430.25 430.25 430.25 430.25 unch 0 1,784 +0  
Total Volume and Open Interest 119,796 264,171 +3,156  
GSCI(CME) Weekly Monthly
Jul21 210616 527.45 533.60 527.15 528.40 -0.80 53 4,221 +30  
Aug21 210616 529.05 529.05 529.05 529.05 -0.80        
Sep21 210616 529.70 529.70 529.70 529.70          
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy