Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 17, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210617 1443.00 1450.00 1323.50 1329.75 -118.75 103,081 156,293 -7,831 Hover/Click
Aug21 210617 1395.00 1400.25 1289.00 1295.00 -107.00 33,517 56,477 +2,708 Hover/Click
Sep21 210617 1350.75 1355.00 1251.00 1258.50 -99.00 13,327 33,881 +1,414 Hover/Click
Nov21 210617 1335.25 1341.00 1240.50 1252.75 -90.50 80,271 356,944 +1,762 Hover/Click
Jan22 210617 1339.50 1343.75 1244.75 1256.75 -89.50 9,002 52,511 -190 Hover/Click
Mar22 210617 1322.00 1324.75 1229.50 1241.75 -85.75 5,651 75,055 +568 Hover/Click
May22 210617 1322.00 1322.25 1228.75 1240.50 -83.75 2,853 27,483 +409 Hover/Click
Jul22 210617 1321.50 1325.50 1232.50 1244.50 -82.75 1,107 18,349 +229 Hover/Click
Aug22 210617 1303.25 1303.25 1224.75 1231.00 -78.75 28 641 +4 Hover/Click
Sep22 210617 1232.25 1232.25 1185.00 1191.50 -69.75 32 1,013 +4 Hover/Click
Nov22 210617 1213.50 1222.50 1150.25 1161.75 -61.25 459 11,793 +95 Hover/Click
Jan23 210617 1193.00 1195.75 1152.00 1161.00 -61.00 10 458 +2 Hover/Click
Mar23 210617 1142.00 1142.00 1142.00 1142.00 -56.75 6 183 +0 Hover/Click
May23 210617 1139.75 1139.75 1139.75 1139.75 -56.75 0 4 +0 Hover/Click
Total Volume and Open Interest 249,403 791,507 -829  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210617 379.00 380.00 360.20 361.50 -17.70 47,204 70,429 -5,904 Hover/Click
Aug21 210617 379.30 380.30 361.00 362.80 -16.90 26,239 50,739 -23 Hover/Click
Sep21 210617 380.20 381.40 362.90 364.70 -15.90 13,155 37,968 -1,440 Hover/Click
Oct21 210617 379.20 380.50 363.10 365.80 -14.30 5,108 25,854 -489 Hover/Click
Dec21 210617 382.00 383.80 365.60 369.40 -13.70 25,710 138,741 +2,381 Hover/Click
Jan22 210617 382.20 383.20 364.80 369.50 -13.20 5,080 27,569 +493 Hover/Click
Mar22 210617 375.70 376.40 358.00 363.80 -11.90 2,633 24,843 +4 Hover/Click
May22 210617 371.90 373.40 355.50 361.20 -11.60 1,835 15,222 +328 Hover/Click
Jul22 210617 374.50 374.90 357.00 363.20 -11.30 1,052 7,569 +482 Hover/Click
Aug22 210617 370.20 370.20 353.90 359.40 -10.80 41 1,491 +19 Hover/Click
Total Volume and Open Interest 128,542 407,483 -4,081  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210617 62.00 62.20 56.57 56.57 -5.50 48,230 70,288 -5,321 Hover/Click
Aug21 210617 59.64 59.82 54.34 54.34 -5.50 21,071 78,126 +2,567 Hover/Click
Sep21 210617 58.93 58.99 53.56 53.56 -5.50 13,127 45,523 -724 Hover/Click
Oct21 210617 58.22 58.26 52.85 52.85 -5.50 6,402 43,578 -746 Hover/Click
Dec21 210617 57.73 57.85 52.33 52.33 -5.50 30,690 188,147 +3,264 Hover/Click
Jan22 210617 57.15 57.17 51.65 51.65 -5.50 5,644 32,028 +718 Hover/Click
Mar22 210617 55.98 56.24 50.73 50.74 -5.49 3,001 32,400 +614 Hover/Click
May22 210617 55.64 55.70 50.22 50.40 -5.32 1,660 22,298 +304 Hover/Click
Jul22 210617 55.26 55.53 50.05 50.23 -5.22 712 12,446 -202 Hover/Click
Aug22 210617 54.90 54.96 49.94 49.94 -5.04 113 1,138 -4 Hover/Click
Total Volume and Open Interest 131,373 540,026 +644  
Canola(WCE) Weekly Monthly
Jul21 210617 816.0 816.0 787.1 787.1 -30.0 1,519 14,462 -718 Hover/Click
Nov21 210617 693.9 696.4 666.4 666.4 -30.0 8,642 129,665 +283 Hover/Click
Jan22 210617 695.3 696.8 667.9 667.9 -30.0 1,864 41,298 -112 Hover/Click
Mar22 210617 693.4 693.8 665.3 665.3 -30.0 159 11,537 -51 Hover/Click
May22 210617 662.0 662.0 662.0 662.0 -30.0 32 3,919 +7 Hover/Click
Total Volume and Open Interest 12,221 202,540 -590  
Corn(CBOT) Weekly Monthly
Jul21 210617 672.75 674.25 633.00 633.00 -40.00 176,454 320,374 -33,550 Hover/Click
Sep21 210617 588.00 589.50 548.50 548.50 -40.00 74,082 478,516 +3,384 Hover/Click
Dec21 210617 571.00 573.25 532.50 532.50 -40.00 135,408 591,338 +1,625 Hover/Click
Mar22 210617 578.50 579.50 539.50 539.50 -40.00 16,252 134,190 +2,394 Hover/Click
May22 210617 581.75 583.00 543.50 543.50 -40.00 4,912 48,491 +744 Hover/Click
Jul22 210617 581.75 584.50 543.75 543.75 -40.00 5,476 74,749 +208 Hover/Click
Sep22 210617 520.00 520.00 482.75 491.50 -30.25 1,130 14,358 +103 Hover/Click
Dec22 210617 500.50 502.00 472.50 474.00 -28.25 1,992 54,966 +185 Hover/Click
Mar23 210617 502.00 502.00 480.25 481.50 -27.75 47 2,309 +11 Hover/Click
May23 210617 510.00 510.00 482.00 484.50 -27.25 40 139 +17 Hover/Click
Total Volume and Open Interest 416,026 1,723,608 -24,875  
Wheat(CBOT) Weekly Monthly
Jul21 210617 663.75 667.00 637.25 639.00 -23.75 68,469 103,244 -4,507 Hover/Click
Sep21 210617 666.00 670.00 640.25 643.00 -22.75 48,421 174,529 +2,407 Hover/Click
Dec21 210617 672.50 676.00 646.75 649.75 -22.25 24,165 89,862 +1,755 Hover/Click
Mar22 210617 681.25 682.50 653.75 656.50 -22.25 3,645 25,372 +465 Hover/Click
May22 210617 682.75 684.00 657.00 658.75 -21.75 966 5,153 +23 Hover/Click
Jul22 210617 674.75 677.50 651.50 653.75 -20.50 854 18,583 +38 Hover/Click
Total Volume and Open Interest 146,745 422,754 +256  
Wheat(KCBT) Weekly Monthly
Jul21 210617 611.75 613.50 583.75 585.25 -25.50 33,079 47,042 -7,916 Hover/Click
Sep21 210617 620.75 622.25 592.50 594.25 -25.00 34,513 83,884 +2,573 Hover/Click
Dec21 210617 630.25 631.75 603.00 604.75 -23.75 14,771 54,843 +1,333 Hover/Click
Mar22 210617 641.00 641.00 613.75 615.25 -23.00 2,476 10,494 +401 Hover/Click
May22 210617 643.25 647.25 621.25 622.25 -22.50 631 2,507 +244 Hover/Click
Jul22 210617 640.00 643.00 620.00 620.00 -20.25 264 3,290 -22 Hover/Click
Sep22 210617 623.75 644.75 623.75 623.75 -19.00 126 503 +75 Hover/Click
Total Volume and Open Interest 85,899 203,255 -3,318  
Wheat(MGE) Weekly Monthly
Jul21 210617 760.25 775.00 739.00 751.25 -9.00 5,212 18,085 -1,507 Hover/Click
Sep21 210617 768.75 780.50 744.00 756.25 -10.25 6,459 36,236 -39 Hover/Click
Dec21 210617 770.00 774.00 742.50 755.50 -10.00 669 17,418 +143 Hover/Click
Mar22 210617 766.75 769.50 742.00 753.75 -10.75 152 5,258 +4 Hover/Click
May22 210617 750.00 750.00 750.00 750.00 -11.75 91 1,786 +4 Hover/Click
Jul22 210617 744.50 744.50 744.25 744.25 -12.00 63 414 -5 Hover/Click
Total Volume and Open Interest 12,700 79,933 -1,396  
Oats(CBOT) Weekly Monthly
Jul21 210617 378.00 379.50 365.00 365.75 -9.50 429 1,352 -252 Hover/Click
Sep21 210617 376.75 377.00 363.75 364.50 -9.75 74 595 +18 Hover/Click
Dec21 210617 373.50 377.00 366.75 366.75 -5.00 253 1,786 -3 Hover/Click
Mar22 210617 369.75 369.75 369.75 369.75 -5.00 2 85 +0 Hover/Click
Total Volume and Open Interest 762 3,821 -237  
Rough Rice(CBOT) Weekly Monthly
Jul21 210617 12.44 12.58 12.21 12.23 -0.13 866 2,929 -266 Hover/Click
Sep21 210617 12.68 12.87 12.50 12.52 -0.11 803 4,816 +355 Hover/Click
Nov21 210617 12.92 13.00 12.73 12.74 -0.13 49 188 +45 Hover/Click
Jan22 210617 12.95 12.95 12.95 12.95 -0.13 0 23 +0 Hover/Click
Total Volume and Open Interest 1,718 7,956 +134  
Live Cattle(CME) Weekly Monthly
Jun21 210617 122.230 123.100 120.000 120.100 -2.200 3,038 7,045 -1,628 Hover/Click
Aug21 210617 124.750 125.050 120.950 121.100 -3.830 26,647 133,667 -598 Hover/Click
Oct21 210617 129.650 130.000 126.430 126.580 -3.405 13,033 69,441 +2,067 Hover/Click
Dec21 210617 132.700 133.130 129.650 129.880 -3.270 8,524 50,686 -369 Hover/Click
Feb22 210617 135.000 135.285 132.250 132.600 -2.725 3,663 22,614 +265 Hover/Click
Apr22 210617 137.235 137.535 134.575 135.100 -2.585 1,752 10,298 +304 Hover/Click
Total Volume and Open Interest 57,089 298,470 +181  
Feeder Cattle(CME) Weekly Monthly
Aug21 210617 158.300 160.150 156.750 157.400 -0.300 5,770 23,185 -254 Hover/Click
Sep21 210617 160.400 161.750 158.600 159.100 -0.700 2,243 6,183 +238 Hover/Click
Oct21 210617 162.000 162.950 160.185 160.700 -0.630 2,067 5,382 +186 Hover/Click
Nov21 210617 162.535 163.650 160.935 161.650 -0.335 1,452 4,555 -46 Hover/Click
Jan22 210617 162.000 163.000 160.400 161.330 +0.045 514 2,326 +43 Hover/Click
Mar22 210617 162.000 163.035 161.000 161.850 +0.665 259 754 +53 Hover/Click
Apr22 210617 164.400 164.400 162.500 163.200 +0.765 104 246 +35 Hover/Click
Total Volume and Open Interest 12,455 42,793 +266  
Lean Hogs(CME) Weekly Monthly
Jul21 210617 114.030 114.300 111.000 111.000 -4.500 14,212 43,671 -2,328 Hover/Click
Aug21 210617 109.950 110.430 107.200 107.200 -4.500 15,563 98,082 +1,684 Hover/Click
Oct21 210617 89.880 90.600 86.530 86.930 -4.100 7,746 61,634 +710 Hover/Click
Dec21 210617 81.300 81.930 78.450 78.830 -3.300 5,190 52,720 +253 Hover/Click
Feb22 210617 83.180 83.730 80.950 81.300 -2.480 2,062 20,817 +508 Hover/Click
Apr22 210617 84.600 85.180 82.900 83.430 -1.770 1,273 11,256 +363 Hover/Click
May22 210617 87.000 87.280 87.000 87.000 -1.950 9 399 +5  
Jun22 210617 91.880 92.150 90.000 90.450 -1.880 461 4,994 +124 Hover/Click
Total Volume and Open Interest 46,668 296,110 +1,325  
Class III Milk(CME) Weekly Monthly
Jun21 210617 17.33 17.38 17.29 17.29 +0.04 67 4,510 -8 Hover/Click
Jul21 210617 17.11 17.12 16.75 16.82 -0.15 444 4,039 +134 Hover/Click
Aug21 210617 17.71 17.73 17.34 17.44 -0.25 336 3,242 +166 Hover/Click
Sep21 210617 18.25 18.25 18.00 18.09 -0.21 163 3,181 +28 Hover/Click
Oct21 210617 18.60 18.60 18.50 18.51 -0.16 46 2,194 +8 Hover/Click
Nov21 210617 18.56 18.59 18.52 18.55 -0.11 20 2,096 +15 Hover/Click
Dec21 210617 18.34 18.34 18.29 18.33 -0.04 11 1,726 +6 Hover/Click
Jan22 210617 18.00 18.00 17.95 18.00 -0.04 2 798 +1 Hover/Click
Feb22 210617 17.95 17.95 17.93 17.95 unch 9 598 +3 Hover/Click
Mar22 210617 17.86 17.86 17.86 17.86 -0.04 4 580 +3 Hover/Click
Apr22 210617 17.85 17.88 17.85 17.85 unch 2 348 +0 Hover/Click
May22 210617 17.88 17.90 17.88 17.88 unch 2 376 +0 Hover/Click
Jun22 210617 17.85 17.90 17.85 17.85 unch 1 347 +0 Hover/Click
Total Volume and Open Interest 1,107 24,435 +356  
Cocoa(ICE) Weekly Monthly
Jul21 210617 2347 2436 2278 2311 -36 6,324 3,352 -4,062 Hover/Click
Sep21 210617 2410 2412 2370 2381 -41 20,903 103,622 +798 Hover/Click
Dec21 210617 2454 2458 2424 2430 -36 7,853 55,632 -847 Hover/Click
Mar22 210617 2470 2473 2441 2445 -36 2,676 24,351 +549 Hover/Click
May22 210617 2475 2479 2447 2452 -34 504 9,583 +116 Hover/Click
Jul22 210617 2473 2482 2451 2455 -34 196 4,552 -63 Hover/Click
Sep22 210617 2470 2471 2450 2455 -32 17 6,718 +11 Hover/Click
Total Volume and Open Interest 38,695 215,850 -3,343  
Coffee "C"(ICE) Weekly Monthly
Jul21 210617 152.55 152.65 148.80 149.55 -3.80 19,013 20,810 -7,888 Hover/Click
Sep21 210617 154.75 154.75 150.80 151.60 -3.85 30,471 127,612 +1,815 Hover/Click
Dec21 210617 158.10 158.10 153.80 154.60 -3.85 7,446 62,593 +991 Hover/Click
Mar22 210617 160.30 160.35 156.50 157.30 -3.80 3,933 33,630 +478 Hover/Click
May22 210617 162.05 162.05 157.90 158.70 -3.70 1,322 11,013 +180 Hover/Click
Jul22 210617 161.20 161.75 159.05 159.85 -3.65 606 5,780 -27 Hover/Click
Total Volume and Open Interest 64,118 281,887 -4,314  
Orange Juice(ICE) Weekly Monthly
Jul21 210617 119.55 120.20 117.00 117.60 -1.65 962 5,244 -390 Hover/Click
Sep21 210617 122.85 123.30 120.45 121.00 -1.50 632 5,609 +302 Hover/Click
Nov21 210617 126.30 126.30 123.60 123.95 -1.50 76 1,041 +63 Hover/Click
Jan22 210617 126.20 126.50 126.10 126.50 -1.65 6 208 +2 Hover/Click
Mar22 210617 129.25 129.25 129.25 129.25 -1.65 0 26 +0 Hover/Click
May22 210617 130.75 130.75 130.75 130.75 -1.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,676 12,129 -23  
Sugar #11(ICE) Weekly Monthly
Jul21 210617 16.91 16.95 16.52 16.55 -0.49 121,322 156,983 -34,199 Hover/Click
Oct21 210617 17.10 17.10 16.69 16.71 -0.49 65,279 410,795 +3,559 Hover/Click
Mar22 210617 17.35 17.37 16.98 16.99 -0.49 12,665 167,408 +302 Hover/Click
May22 210617 16.54 16.55 16.19 16.20 -0.46 4,431 77,534 +230 Hover/Click
Jul22 210617 16.01 16.01 15.64 15.68 -0.42 2,241 80,338 +312 Hover/Click
Oct22 210617 15.70 15.70 15.35 15.39 -0.40 979 53,394 -277 Hover/Click
Mar23 210617 15.74 15.77 15.51 15.56 -0.37 387 22,943 +147 Hover/Click
May23 210617 14.90 15.06 14.80 14.85 -0.32 197 9,897 +74 Hover/Click
Total Volume and Open Interest 207,821 1,002,786 -29,797  
London Cocoa(LCE) Weekly Monthly
Jul21 210617 1595 1615 1595 1605 +2 1,539 30,527 -102 Hover/Click
Sep21 210617 1624 1639 1618 1628 +4 4,773 57,455 -207 Hover/Click
Dec21 210617 1686 1686 1667 1677 +4 3,823 53,628 -344 Hover/Click
Mar22 210617 1676 1688 1670 1680 +4 2,592 42,900 +40 Hover/Click
May22 210617 1677 1690 1674 1682 +5 604 19,940 +75 Hover/Click
Jul22 210617 1676 1692 1676 1684 +6 321 10,372 -1 Hover/Click
Sep22 210617 1676 1688 1676 1684 +6 243 9,005 +73 Hover/Click
Total Volume and Open Interest 14,111 229,160 -329  
London Sugar(LCE) Weekly Monthly
Aug21 210617 434.70 434.90 422.00 425.00 -12.00 6,642 39,483 -1,012 Hover/Click
Oct21 210617 444.30 444.90 434.50 436.90 -10.40 3,319 19,546 +571 Hover/Click
Dec21 210617 451.70 453.30 444.20 444.90 -10.30 421 9,109 +175 Hover/Click
Mar22 210617 459.00 459.00 450.30 450.70 -9.80 131 7,379 +2 Hover/Click
May22 210617 452.30 452.70 445.80 446.10 -9.40 109 4,882 +50 Hover/Click
Total Volume and Open Interest 10,832 84,698 -157  
Cotton(ICE) Weekly Monthly
Jul21 210617 85.15 85.48 83.65 84.17 -1.16 8,536 16,497 -4,890 Hover/Click
Oct21 210617 85.80 85.80 84.24 84.73 -1.93 17 143 +0 Hover/Click
Dec21 210617 85.80 85.92 83.37 84.06 -1.89 17,692 141,748 +2,561 Hover/Click
Mar22 210617 85.57 85.80 83.28 83.94 -1.92 3,187 30,379 +1,292 Hover/Click
May22 210617 85.34 85.38 83.17 83.82 -1.81 738 6,350 -28 Hover/Click
Jul22 210617 84.53 84.59 82.55 83.14 -1.67 216 9,242 +62 Hover/Click
Total Volume and Open Interest 30,530 216,338 -1,101  
Lumber(CME) Weekly Monthly
Jul21 210617 937.6 988.0 904.9 904.9 -63.0 682 998 -37  
Sep21 210617 862.0 920.5 829.2 835.0 -30.0 310 714 +50  
Nov21 210617 754.5 774.0 727.0 729.7 -20.3 100 502 +4  
Jan22 210617 735.0 769.5 727.8 727.8 -7.2 33 100 +9  
Mar22 210617 665.0 665.0 665.0 665.0 unch 1 13 +1  
May22 210617 681.0 681.0 681.0 681.0 unch 0 2 +0  
Jul22 210617 681.0 681.0 681.0 681.0 unch        
Total Volume and Open Interest 1,126 2,329 +27  
Crude Oil(NYM) Weekly Monthly
Jul21 210617 71.65 72.30 69.77 71.04 -1.11 336,035 189,823 -30,548 Hover/Click
Aug21 210617 71.48 72.10 69.54 70.78 -1.17 195,703 374,822 +34,344 Hover/Click
Sep21 210617 70.79 71.40 68.86 70.03 -1.24 107,902 378,236 +11,831 Hover/Click
Oct21 210617 70.01 70.56 68.03 69.18 -1.29 51,417 174,198 +5,174 Hover/Click
Nov21 210617 69.28 69.78 67.35 68.41 -1.30 28,787 125,532 +1,804 Hover/Click
Dec21 210617 68.52 69.09 66.66 67.72 -1.30 80,788 300,590 +2,184 Hover/Click
Jan22 210617 67.81 68.40 66.07 67.06 -1.30 9,072 61,057 +639 Hover/Click
Feb22 210617 67.18 67.73 65.47 66.45 -1.29 5,776 48,163 +366 Hover/Click
Mar22 210617 66.57 67.15 64.94 65.88 -1.28 16,422 74,774 -572 Hover/Click
Apr22 210617 66.04 66.65 64.44 65.34 -1.27 2,425 43,691 -138 Hover/Click
May22 210617 65.59 66.10 63.96 64.84 -1.26 1,812 35,356 +440 Hover/Click
Jun22 210617 65.23 65.67 63.36 64.38 -1.24 26,625 142,729 +1,870 Hover/Click
Jul22 210617 65.44 65.44 63.52 63.90 -1.23 2,157 25,318 +540 Hover/Click
Aug22 210617 64.60 64.60 63.09 63.43 -1.23 765 22,801 +180 Hover/Click
Sep22 210617 64.20 64.20 62.26 62.99 -1.23 4,025 35,787 +1,002 Hover/Click
Oct22 210617 63.79 63.79 62.26 62.56 -1.23 586 15,968 +211 Hover/Click
Total Volume and Open Interest 907,230 2,474,859 +31,178  
e-miNY Crude Oil(NYM)
Jul21 210617 71.600 72.300 69.775 71.050 -1.100 11,762 2,496 -125  
Aug21 210617 71.450 72.100 69.575 70.775 -1.175 5,100 1,108 +314  
Sep21 210617 70.550 71.375 68.900 70.025 -1.250 134 424 +5  
Oct21 210617 69.800 70.450 68.100 69.175 -1.300 8 89 -1  
Nov21 210617 69.175 69.600 67.800 68.400 -1.300 7 21 -1  
Dec21 210617 68.400 69.050 66.700 67.725 -1.300 42 271 +3  
Jan22 210617 67.800 68.300 66.175 67.050 -1.300 6 56 +1  
Feb22 210617 67.075 67.650 65.775 66.450 -1.300 1 15 +1  
Mar22 210617 66.900 66.900 65.225 65.875 -1.275 2 19 +0  
Apr22 210617 66.325 66.325 65.350 65.350 -1.250 7 18 +2  
Total Volume and Open Interest 17,080 4,717 +196  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210617 209.44 211.06 203.76 206.68 -3.66 37,946 94,386 -2,457 Hover/Click
Aug21 210617 209.55 211.30 204.04 206.94 -3.63 21,784 76,406 +2,269 Hover/Click
Sep21 210617 209.22 211.57 204.37 207.25 -3.61 9,046 61,580 +582 Hover/Click
Oct21 210617 208.96 211.56 204.53 207.40 -3.60 3,605 29,253 +763 Hover/Click
Nov21 210617 208.76 211.46 204.90 207.37 -3.57 1,447 26,535 +353 Hover/Click
Dec21 210617 209.07 211.37 204.43 207.21 -3.51 6,783 66,278 -1,388 Hover/Click
Jan22 210617 209.25 210.90 204.33 207.03 -3.39 1,083 17,924 -39 Hover/Click
Feb22 210617 209.24 210.43 203.79 206.48 -3.35 1,398 7,686 +129 Hover/Click
Mar22 210617 208.13 209.32 202.70 205.35 -3.37 2,083 10,764 +109 Hover/Click
Apr22 210617 206.74 207.57 201.34 203.73 -3.36 298 3,352 +32 Hover/Click
May22 210617 205.54 206.05 200.16 202.51 -3.35 183 2,464 -11 Hover/Click
Jun22 210617 204.16 205.53 198.97 201.55 -3.32 1,296 18,078 +372 Hover/Click
Jul22 210617 204.70 204.70 201.11 201.33 -3.28 178 1,974 -56 Hover/Click
Aug22 210617 204.50 204.50 200.99 201.19 -3.25 136 1,205 +11 Hover/Click
Total Volume and Open Interest 88,006 441,854 +495  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210617 214.44 217.36 210.00 213.42 -2.20 51,137 90,809 -8,632 Hover/Click
Aug21 210617 214.96 217.70 210.44 213.88 -2.12 55,860 130,031 +1,551 Hover/Click
Sep21 210617 213.07 216.24 209.25 212.53 -2.20 26,371 75,380 -548 Hover/Click
Oct21 210617 202.00 204.85 198.14 201.28 -2.30 14,127 41,016 +1,948 Hover/Click
Nov21 210617 198.37 201.33 194.65 197.71 -2.48 4,697 28,123 +318 Hover/Click
Dec21 210617 196.10 198.39 191.77 194.75 -2.61 5,864 46,238 -770 Hover/Click
Jan22 210617 196.19 196.84 190.90 193.52 -2.71 1,247 6,945 -6 Hover/Click
Feb22 210617 196.31 196.90 191.10 193.50 -2.81 851 6,429 +202 Hover/Click
Mar22 210617 196.58 197.50 191.90 194.23 -2.94 734 6,495 -75 Hover/Click
Apr22 210617 210.63 210.90 205.30 207.29 -3.37 224 2,904 -61 Hover/Click
Total Volume and Open Interest 161,755 443,369 -5,923  
e-miNY RBOB Gasoline(NYM)
Jul21 210617 215.60 215.60 213.42 213.42 -2.20        
Aug21 210617 216.00 216.00 213.88 213.88 -2.12        
Sep21 210617 212.53 212.53 212.53 212.53 -2.20        
Oct21 210617 201.28 201.28 201.28 201.28 -2.30        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul21 210617 3.244 3.264 3.187 3.253 +0.002 154,414 136,364 -18,936 Hover/Click
Aug21 210617 3.271 3.286 3.210 3.275 +0.004 70,234 170,740 +12,382 Hover/Click
Sep21 210617 3.258 3.273 3.199 3.260 +0.001 34,530 204,369 +613 Hover/Click
Oct21 210617 3.277 3.291 3.217 3.277 unch 36,635 145,808 +856 Hover/Click
Nov21 210617 3.328 3.344 3.275 3.330 -0.001 23,611 90,458 +3,029 Hover/Click
Dec21 210617 3.438 3.450 3.381 3.432 -0.004 16,661 63,732 -679 Hover/Click
Jan22 210617 3.515 3.520 3.460 3.509 -0.005 32,033 90,547 +2,652 Hover/Click
Feb22 210617 3.446 3.457 3.396 3.440 -0.008 9,349 36,483 +1,309 Hover/Click
Mar22 210617 3.263 3.272 3.216 3.256 -0.007 26,593 81,911 +1,396 Hover/Click
Apr22 210617 2.837 2.844 2.805 2.837 +0.003 20,124 77,177 +3,545 Hover/Click
May22 210617 2.776 2.779 2.746 2.775 +0.005 10,421 50,014 +720 Hover/Click
Jun22 210617 2.807 2.808 2.772 2.803 +0.005 4,118 23,946 +881 Hover/Click
Jul22 210617 2.830 2.846 2.809 2.841 +0.006 3,541 15,567 +348 Hover/Click
Aug22 210617 2.844 2.852 2.819 2.851 +0.007 5,734 17,240 +2,001 Hover/Click
Sep22 210617 2.820 2.840 2.805 2.837 +0.008 3,852 14,553 -302 Hover/Click
Oct22 210617 2.861 2.863 2.827 2.861 +0.009 8,120 45,270 +2,940 Hover/Click
Total Volume and Open Interest 465,854 1,341,854 +14,820  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210617 73.80 74.50 72.01 73.08 -1.31 228,619 392,186 -7,521 Hover/Click
Sep21 210617 72.99 73.67 71.24 72.29 -1.30 187,056 472,238 +5,104 Hover/Click
Oct21 210617 72.24 72.87 70.50 71.52 -1.32 87,958 214,734 +5,825 Hover/Click
Nov21 210617 71.62 72.20 69.86 70.85 -1.33 55,916 116,487 -375 Hover/Click
Dec21 210617 71.03 71.61 69.30 70.27 -1.33 104,056 278,903 -622 Hover/Click
Jan22 210617 70.51 71.07 68.79 69.74 -1.33 17,777 84,297 -866 Hover/Click
Feb22 210617 70.13 70.54 68.32 69.25 -1.32 10,603 61,120 +735 Hover/Click
Mar22 210617 69.68 70.07 67.89 68.80 -1.31 14,804 87,327 -1,483 Hover/Click
Apr22 210617 69.17 69.59 67.50 68.36 -1.30 2,279 34,767 +411 Hover/Click
May22 210617 68.50 68.94 67.95 67.95 -1.29 1,542 34,979 -197 Hover/Click
Jun22 210617 68.39 68.79 66.68 67.56 -1.27 21,616 136,132 +23 Hover/Click
Jul22 210617 67.10 67.19 67.10 67.19 -1.26 1,087 33,708 +30 Hover/Click
Aug22 210617 66.95 66.95 66.80 66.84 -1.25 1,106 28,318 +449 Hover/Click
Sep22 210617 65.69 66.47 65.69 66.47 -1.23 1,276 35,868 -79 Hover/Click
Total Volume and Open Interest 775,760 2,478,927 +154  
Gas Oil(ICE) Weekly Monthly
Jul21 210617 597.50 601.25 582.50 591.50 -14.25 65,788 210,900 -5,927 Hover/Click
Aug21 210617 598.75 603.00 584.00 593.00 -14.00 38,701 143,110 -12 Hover/Click
Sep21 210617 599.75 604.00 585.25 594.25 -13.50 17,193 122,091 +1,059 Hover/Click
Oct21 210617 600.00 604.50 585.75 594.75 -13.50 8,341 125,695 +1,981 Hover/Click
Nov21 210617 597.50 602.25 584.00 592.75 -13.25 3,492 68,177 -126 Hover/Click
Dec21 210617 595.00 599.25 581.00 589.75 -13.00 23,133 165,728 -1,036 Hover/Click
Jan22 210617 593.25 597.25 580.00 588.25 -13.00 3,303 41,630 +1,024 Hover/Click
Feb22 210617 591.00 596.25 578.75 587.00 -12.75 1,511 13,292 +448 Hover/Click
Mar22 210617 592.75 594.00 577.25 585.25 -12.50 2,324 20,938 -426 Hover/Click
Apr22 210617 591.00 592.25 575.25 583.25 -12.25 1,551 7,548 -91 Hover/Click
Total Volume and Open Interest 177,318 1,060,761 -2,226  
Ethanol(CBOT)
Jul21 210617 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210617 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210617 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210617 2.367 2.367 2.367 2.367 unch        
Nov21 210617 2.367 2.367 2.367 2.367 unch        
Dec21 210617 2.367 2.367 2.367 2.367 unch        
Jan22 210617 2.297 2.297 2.297 2.297 unch        
Feb22 210617 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210617 71.52 72.30 69.78 71.04 -1.11 32,453 26,452 -3,169 Hover/Click
Aug21 210617 71.33 72.10 69.55 70.78 -1.17 52,147 52,214 +2,915 Hover/Click
Sep21 210617 70.75 71.40 68.88 70.03 -1.24 63,044 54,931 +5,066 Hover/Click
Oct21 210617 70.23 70.55 68.09 69.18 -1.29 38,988 32,100 +773 Hover/Click
Nov21 210617 69.25 69.77 67.45 68.41 -1.30 17,191 20,436 +84 Hover/Click
Dec21 210617 68.55 69.02 66.78 67.72 -1.30 17,550 118,522 +1,591 Hover/Click
Jan22 210617 68.10 68.33 66.70 67.06 -1.30 1,442 13,770 -163 Hover/Click
Feb22 210617 67.66 67.68 65.98 66.45 -1.29 798 7,895 -36 Hover/Click
Mar22 210617 66.84 67.05 65.88 65.88 -1.28 2,010 16,374 -3 Hover/Click
Apr22 210617 65.34 65.34 65.34 65.34 -1.27 234 5,076 +62 Hover/Click
May22 210617 64.84 64.84 64.84 64.84 -1.26 174 4,656 +42 Hover/Click
Jun22 210617 65.34 65.34 64.38 64.38 -1.24 4,980 41,371 +389 Hover/Click
Jul22 210617 63.90 63.90 63.90 63.90 -1.23 158 2,539 +99 Hover/Click
Aug22 210617 63.43 63.43 63.43 63.43 -1.23 60 3,326 +34 Hover/Click
Sep22 210617 62.99 62.99 62.99 62.99 -1.23 283 6,808 +54 Hover/Click
Oct22 210617 62.56 62.56 62.56 62.56 -1.23 100 3,955 +16 Hover/Click
Total Volume and Open Interest 236,395 552,821 +8,207  
US Dollar Index(ICE) Weekly Monthly
Sep21 210617 91.375 91.995 91.285 91.872 +0.665 13,536 36,549 +956 Hover/Click
Dec21 210617 91.380 91.950 91.280 91.848 +0.665 115 898 +13 Hover/Click
Mar22 210617 91.400 91.813 91.385 91.813 +0.680 0 6 +0 Hover/Click
Total Volume and Open Interest 13,651 37,453 +969  
Australian Dollar(CME) Weekly Monthly
Sep21 210617 76.11 76.56 75.42 75.55 -0.62 72,188 123,667 +3,307 Hover/Click
Dec21 210617 76.05 76.46 75.46 75.57 -0.62 8 237 +3 Hover/Click
Mar22 210617 76.27 76.37 75.58 75.59 -0.62 0 39 +0 Hover/Click
Total Volume and Open Interest 72,239 124,137 +3,319  
British Pound(CME) Weekly Monthly
Sep21 210617 139.86 140.12 138.97 139.25 -0.78 93,979 152,784 +1,348 Hover/Click
Dec21 210617 139.88 140.11 139.00 139.26 -0.78 29 2,213 +10 Hover/Click
Mar22 210617 139.30 139.30 139.19 139.30 -0.78 50 168 +50 Hover/Click
Total Volume and Open Interest 94,244 156,059 +1,378  
Canadian Dollar(CME) Weekly Monthly
Sep21 210617 81.46 81.55 80.79 80.96 -0.57 61,677 190,713 +186 Hover/Click
Dec21 210617 81.47 81.54 80.81 80.95 -0.57 14 6,705 +2 Hover/Click
Mar22 210617 81.25 81.25 80.83 80.96 -0.57 3 368 +2 Hover/Click
Jun22 210617 81.17 81.17 80.85 80.94 -0.57 9 39 +4 Hover/Click
Total Volume and Open Interest 61,792 198,676 -54,618  
Japanese Yen(CME) Weekly Monthly
Sep21 210617 90.42 90.84 90.29 90.77 +0.20 65,885 154,102 +2,403 Hover/Click
Dec21 210617 90.45 90.88 90.37 90.84 +0.20 0 214 +0 Hover/Click
Mar22 210617 90.95 90.95 90.59 90.95 +0.20 0 4 +0 Hover/Click
Total Volume and Open Interest 65,933 155,359 +2,410  
Swiss Franc(CME) Weekly Monthly
Sep21 210617 110.32 110.43 109.08 109.25 -1.34 21,656 36,930 -1,154 Hover/Click
Dec21 210617 110.50 110.66 109.36 109.51 -1.34 5 81 +5 Hover/Click
Mar22 210617 109.81 109.81 109.81 109.81 -1.33 0 33 +0 Hover/Click
Total Volume and Open Interest 21,661 37,057 -1,149  
EuroFX(CME) Weekly Monthly
Sep21 210617 120.15 120.27 119.12 119.31 -1.08 126,315 677,443 -3,110 Hover/Click
Dec21 210617 120.36 120.48 119.35 119.53 -1.08 331 4,016 +145 Hover/Click
Mar22 210617 120.71 120.71 119.60 119.78 -1.08 1 9,266 +1 Hover/Click
Total Volume and Open Interest 126,947 694,722 -3,021  
Mexican Peso(CME) Weekly Monthly
Sep21 210617 485.13 487.13 480.25 483.88 -3.75 54,019 144,754 +3,323 Hover/Click
Dec21 210617 478.50 478.50 475.25 478.50 -3.75 0 1 +0 Hover/Click
Total Volume and Open Interest 54,032 144,805 +3,314  
Brazilian Real(CME) Weekly Monthly
Jul21 210617 197.30 199.40 196.75 198.65 +1.35 7,977 36,352 +85  
Aug21 210617 197.35 198.70 196.20 198.00 +1.30 206 626 +44  
Sep21 210617 196.05 197.85 195.55 197.25 +1.25 114 3,187 +9 Hover/Click
Oct21 210617 196.55 196.55 196.55 196.55 +1.20        
Total Volume and Open Interest 8,297 40,165 +138  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210617 159~100 162~110 159~040 161~100 +1~290 3,457 4,184 -2,462 Hover/Click
Sep21 210617 157~220 160~240 157~160 159~230 +1~290 337,054 1,198,518 +8,339 Hover/Click
Dec21 210617 156~150 158~120 156~150 158~120 +1~290 0 6 +0 Hover/Click
Total Volume and Open Interest 340,511 1,202,708 +5,877  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210617 132~180 133~015 132~130 132~290 +0~065 3,563 14,736 -486 Hover/Click
Sep21 210617 131~200 132~050 131~140 132~005 +0~085 1,268,828 4,384,170 +44,295 Hover/Click
Dec21 210617 131~020 131~130 130~270 131~070 +0~085 14 108 +9 Hover/Click
Total Volume and Open Interest 1,272,405 4,399,014 +43,818  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210617 123~280 124~002 123~264 123~294 -0~020 1,662 43,111 -283 Hover/Click
Sep21 210617 123~100 123~140 123~072 123~120 -0~010 633,171 3,494,579 +9,402 Hover/Click
Dec21 210617 123~020 123~020 123~010 123~020 -0~010       Hover/Click
Total Volume and Open Interest 634,833 3,537,690 +9,119  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210617 110~103 110~110 110~096 110~102 -0~002 272 18,353 -10 Hover/Click
Sep21 210617 110~071 110~075 110~063 110~065 -0~005 205,495 2,103,301 +5,173 Hover/Click
Dec21 210617 110~054 110~054 110~054 110~054 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 205,767 2,121,655 +5,163  
Eurodollars(CME) Weekly Monthly
Sep21 210617 99.860 99.870 99.855 99.865 +0.010 103,028 956,629 -4,939  
Dec21 210617 99.805 99.815 99.800 99.810 +0.010 57,272 945,238 -5,462  
Mar22 210617 99.820 99.830 99.815 99.820 +0.005 81,399 849,602 -5,137  
Jun22 210617 99.765 99.775 99.755 99.760 unch 108,529 847,717 -10,118  
Sep22 210617 99.675 99.685 99.660 99.665 -0.015 73,394 732,507 -3,413  
Dec22 210617 99.545 99.555 99.515 99.525 -0.030 126,809 853,420 -124  
Mar23 210617 99.445 99.460 99.410 99.420 -0.045 164,265 1,253,719 -8,802  
Jun23 210617 99.300 99.320 99.255 99.275 -0.050 188,970 996,049 -35,988  
Sep23 210617 99.055 99.080 99.005 99.035 -0.055 119,438 817,756 -3,740  
Dec23 210617 98.900 98.925 98.850 98.900 -0.040 133,882 818,618 -8,282  
Mar24 210617 98.760 98.795 98.730 98.775 -0.025 116,111 361,543 -1,977  
Jun24 210617 98.615 98.660 98.595 98.645 -0.005 120,564 435,881 -7,207  
Sep24 210617 98.475 98.545 98.460 98.530 +0.020 90,011 490,161 +2,754  
Dec24 210617 98.355 98.445 98.335 98.430 +0.045 65,635 459,656 +7,326  
Mar25 210617 98.270 98.370 98.250 98.360 +0.065 50,761 231,418 +12,131  
Jun25 210617 98.185 98.305 98.160 98.290 +0.085 40,292 137,750 -85  
Sep25 210617 98.115 98.250 98.085 98.230 +0.100 28,440 199,131 +1,851  
Dec25 210617 98.025 98.185 98.000 98.165 +0.120 25,419 200,013 +6,746  
Total Volume and Open Interest 1,851,046 12,157,266 -13,884  
Ultra T-Bond(CBOT)
Jun21 210617 189~12 195~10 189~08 193~17 +3~30 957 10,907 -769  
Sep21 210617 187~25 193~17 187~15 191~23 +3~28 175,608 1,205,242 +7,073  
Dec21 210617 190~23 190~23 190~23 190~23 +3~28        
Total Volume and Open Interest 176,565 1,216,149 +6,304  
Ultra 10-Yr T-Note(CBOT)
Jun21 210617 146~280 148~090 146~210 147~245 +0~240 2,011 8,621 -1,230  
Sep21 210617 145~100 146~235 145~025 146~070 +0~240 251,467 1,547,597 -41  
Dec21 210617 146~070 146~070 146~070 146~070 +0~240        
Total Volume and Open Interest 253,478 1,556,218 -1,271  
30 Day Federal Funds(CBOT)
Jun21 210617 99.920 99.925 99.918 99.923 +0.005 15,500 115,557 -2,128  
Jul21 210617 99.900 99.905 99.895 99.905 +0.005 35,278 155,664 -8,575  
Aug21 210617 99.905 99.910 99.900 99.905 +0.005 3,676 96,949 +983  
Sep21 210617 99.905 99.905 99.900 99.905 +0.005 1,916 57,789 +565  
Oct21 210617 99.905 99.905 99.900 99.905 unch 2,784 60,424 -452  
Nov21 210617 99.905 99.905 99.900 99.905 unch 4,667 77,922 -1,344  
Total Volume and Open Interest 82,435 1,048,854 -6,388  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210617 151.81 151.88 151.53 151.58 -0.22 919 14,877 -58 Hover/Click
Dec21 210617 151.58 151.58 151.58 151.58 -0.22       Hover/Click
Mar22 210617 151.58 151.58 151.58 151.58 -0.22       Hover/Click
Total Volume and Open Interest 919 14,877 -58  
Euro-Buxl(EUREX)
Sep21 210617 201.74 204.48 200.92 203.06 +0.64 70,776 312,926 +485  
Dec21 210617 201.44 201.44 201.44 201.44 +0.64 9 39 +9  
Mar22 210617 200.26 200.26 200.26 200.26 +0.64        
Total Volume and Open Interest 70,785 312,965 +494  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210617 171.97 172.70 171.80 172.44 -0.09 686,030 1,590,801 +53,753 Hover/Click
Dec21 210617 169.01 169.82 169.01 169.59 -0.09 13 25 +13 Hover/Click
Mar22 210617 171.59 171.59 171.59 171.59 -0.09       Hover/Click
Total Volume and Open Interest 686,043 1,590,826 +53,766  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210617 134.08 134.25 134.05 134.20 -0.11 365,755 1,280,230 +5,205 Hover/Click
Dec21 210617 135.02 135.02 135.02 135.02 -0.11       Hover/Click
Mar22 210617 136.80 136.80 136.80 136.80 -0.11       Hover/Click
Total Volume and Open Interest 365,755 1,280,230 +5,205  
Euro-Schatz(EUREX)
Sep21 210617 112.15 112.18 112.15 112.17 -0.01 180,177 1,391,318 -8,304  
Dec21 210617 112.17 112.17 112.17 112.17 -0.01        
Mar22 210617 113.51 113.51 113.51 113.51 -0.01        
Total Volume and Open Interest 180,177 1,391,318 -8,304  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210617 100.535 100.535 100.535 100.535 -0.005 150 1,724 +132  
Dec21 210617 100.535 100.535 100.535 100.535 unch 0 791 +0  
Total Volume and Open Interest 550 4,014 +142  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210617 128~13 128~20 128~06 128~12 -0~15 90 9,797 +0 Hover/Click
Sep21 210617 127~04 127~23 126~29 127~11 -0~15 284,962 692,906 +7,557 Hover/Click
Total Volume and Open Interest 285,052 702,703 +7,557  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210617 99.91 99.92 99.90 99.90 -0.01 20,292 538,470 -1,774  
Dec21 210617 99.88 99.88 99.86 99.86 -0.01 22,769 463,699 -3,635  
Mar22 210617 99.76 99.77 99.74 99.75 -0.02 36,005 541,320 -3,686  
Jun22 210617 99.71 99.71 99.67 99.68 -0.03 44,227 413,025 +2,125  
Sep22 210617 99.64 99.65 99.60 99.61 -0.05 39,871 369,125 -834  
Dec22 210617 99.57 99.61 99.52 99.53 -0.08 55,040 271,143 -664  
Total Volume and Open Interest 468,530 4,807,837 +557  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210617 100.540 100.540 100.530 100.535 unch 25,916 407,941 -200  
Dec21 210617 100.535 100.535 100.525 100.530 -0.005 32,290 410,252 +973  
Mar22 210617 100.520 100.525 100.515 100.520 -0.005 25,417 297,237 -111  
Total Volume and Open Interest 583,969 3,924,796 -123  
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 210617 99.97 99.97 99.96 99.97 unch 1,744 124,502 -45  
Dec21 210617 99.94 99.94 99.93 99.94 -0.01 4,717 154,297 -4,374  
Mar22 210617 99.92 99.92 99.88 99.89 -0.03 1,232 160,360 -1,204  
Jun22 210617 99.87 99.87 99.82 99.83 -0.05 2,366 142,413 -940  
Sep22 210617 99.81 99.81 99.73 99.74 -0.07 2,479 89,668 +653  
Dec22 210617 99.71 99.71 99.62 99.62 -0.10 1,730 77,973 +102  
Mar23 210617 99.61 99.61 99.51 99.52 -0.10 2,885 60,108 +875  
Jun23 210617 99.51 99.51 99.38 99.39 -0.13 280 13,068 -217  
Sep23 210617 99.28 99.28 99.25 99.25 -0.15 0 1,286 +0  
Total Volume and Open Interest 17,659 824,391 -5,241  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210617 98.44 98.47 98.32 98.35 -0.09 76,855 1,238,748 +25,794  
Dec21 210617 98.35 98.35 98.35 98.35 -0.09        
Total Volume and Open Interest 87,293 1,267,095    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210617 99.66 99.66 99.55 99.57 -0.10 69,489 785,096 +31,702  
Dec21 210617 99.56 99.56 99.56 99.56 -0.10        
Total Volume and Open Interest 80,596 868,791    
Gold(CMX) Weekly Monthly
Jun21 210617 1811.8 1823.3 1769.6 1773.8 -85.7 78 1,012 +28 Hover/Click
Aug21 210617 1812.3 1826.4 1767.9 1774.8 -86.6 155,343 383,279 -2,456 Hover/Click
Oct21 210617 1815.7 1827.9 1770.0 1776.7 -86.7 765 18,431 +156 Hover/Click
Dec21 210617 1816.5 1830.0 1772.0 1778.6 -86.7 1,706 60,920 +334 Hover/Click
Feb22 210617 1818.7 1830.1 1774.0 1780.5 -86.7 256 10,050 -37 Hover/Click
Apr22 210617 1830.9 1830.9 1779.1 1782.0 -86.7 58 1,255 +33 Hover/Click
Jun22 210617 1822.3 1822.3 1782.7 1783.6 -86.6 78 1,622 +78 Hover/Click
Aug22 210617 1818.1 1818.1 1785.1 1785.3 -86.6 0 65 +0 Hover/Click
Oct22 210617 1789.0 1789.0 1786.9 1786.9 -86.6 0 46 +0 Hover/Click
Dec22 210617 1832.0 1839.0 1785.3 1788.0 -86.6 16 990 +10 Hover/Click
Feb23 210617 1791.0 1791.0 1791.0 1791.0 -86.6       Hover/Click
Apr23 210617 1794.2 1794.2 1794.2 1794.2 -86.6       Hover/Click
Total Volume and Open Interest 158,656 480,127 -1,901  
Silver(CMX) Weekly Monthly
Jul21 210617 2700.5 2732.0 2582.0 2585.6 -195.6 63,844 99,090 -3,734 Hover/Click
Sep21 210617 2705.0 2736.0 2585.5 2589.2 -195.6 10,060 71,084 +1,369 Hover/Click
Dec21 210617 2712.0 2738.5 2590.5 2593.6 -195.6 1,701 18,825 +668 Hover/Click
Mar22 210617 2742.0 2742.0 2598.6 2598.6 -195.6 21 2,887 +13 Hover/Click
May22 210617 2603.5 2603.5 2603.5 2603.5 -195.6 5 949 +2 Hover/Click
Jul22 210617 2631.0 2631.0 2608.1 2608.1 -195.6 2 99 +0 Hover/Click
Sep22 210617 2610.5 2610.5 2610.5 2610.5 -195.6 1 24 -1 Hover/Click
Total Volume and Open Interest 75,973 194,268 -1,819  
Platinum(NYMEX) Weekly Monthly
Jul21 210617 1120.9 1131.4 1043.9 1055.2 -86.7 16,325 39,990 -2,946 Hover/Click
Oct21 210617 1125.5 1135.0 1048.0 1059.1 -86.8 4,413 23,934 +2,909 Hover/Click
Jan22 210617 1129.6 1132.1 1054.3 1063.0 -86.4 14 999 +9 Hover/Click
Apr22 210617 1130.7 1136.2 1056.4 1067.1 -86.0 4 51 +0 Hover/Click
Total Volume and Open Interest 20,760 64,994 -26  
Palladium(NYMEX) Weekly Monthly
Jun21 210617 2766.50 2769.00 2509.60 2509.60 -324.40 0 14 +0 Hover/Click
Sep21 210617 2799.50 2808.50 2484.50 2512.20 -324.60 896 10,636 +44 Hover/Click
Dec21 210617 2763.50 2763.50 2511.50 2517.00 -322.30 4 102 +3 Hover/Click
Total Volume and Open Interest 900 10,757 +47  
Copper(CMX) Weekly Monthly
Jul21 210617 427.30 433.95 415.45 417.80 -20.70 141,756 76,184 -2,749 Hover/Click
Sep21 210617 428.05 434.65 416.25 418.55 -20.55 35,675 92,953 +6,584 Hover/Click
Dec21 210617 428.00 435.05 416.85 419.15 -20.55 6,491 37,583 +519 Hover/Click
Mar22 210617 428.95 435.00 418.00 419.75 -20.45 2,235 11,649 +560 Hover/Click
May22 210617 429.15 430.95 418.60 420.00 -20.30 216 1,946 +15 Hover/Click
Total Volume and Open Interest 188,126 229,832 +5,300  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210617 33950 34081 33611 33805 -212 58,359 27,814 -20,109 Hover/Click
Sep21 210617 33835 33970 33498 33693 -212 149,344 91,551 +23,750 Hover/Click
Dec21 210617 33759 33853 33404 33592 -215 2 39 -1 Hover/Click
Mar22 210617 33481 33481 33481 33481 -213       Hover/Click
Total Volume and Open Interest 207,705 119,404 +3,640  
S & P 500(CME) Weekly Monthly
Jun21 210617 4222.25 4222.25 4222.25 4222.25 -0.75 2,000 42,887 +700  
Sep21 210617 4212.25 4215.00 4184.00 4212.25 -0.75 7 26 +7  
Dec21 210617 4202.50 4202.50 4202.50 4202.50 -0.50        
Mar22 210617 916.30 916.30 916.30 916.30 -2.60        
Total Volume and Open Interest 2,007 42,987 +707  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210617 4214.25 4232.50 4193.00 4222.25 -0.75 981,189 744,020 -521,281 Hover/Click
Sep21 210617 4204.25 4222.75 4183.00 4212.25 -0.75 1,671,493 2,280,149 +510,245 Hover/Click
Dec21 210617 4191.75 4212.25 4173.25 4202.50 -0.50 797 46,696 +268 Hover/Click
Mar22 210617 4170.00 4201.50 4170.00 4193.00 -2.75 32 1,071 +25 Hover/Click
Total Volume and Open Interest 2,653,511 3,117,658 -10,743  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210617 13948.50 14217.75 13850.25 14165.50 +184.25 178,164 105,061 -43,552 Hover/Click
Sep21 210617 13941.00 14199.00 13841.75 14156.25 +183.50 449,355 183,593 +48,180 Hover/Click
Dec21 210617 13923.00 14183.50 13833.75 14143.75 +182.00 552 237 +129 Hover/Click
Total Volume and Open Interest 628,071 288,897 +4,757  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210617 2696.70 2706.50 2640.80 2662.10 -43.10 8,428 9,631 -3,711 Hover/Click
Sep21 210617 2694.20 2701.30 2634.70 2656.70 -43.40 16,403 43,765 +7,214 Hover/Click
Dec21 210617 2666.70 2666.70 2666.70 2666.70 -43.40       Hover/Click
Total Volume and Open Interest 24,831 53,396 +3,503  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210617 19.80 20.55 18.84 19.51 -0.11 79,410 199,310 +13,051  
Aug21 210617 21.23 21.71 20.46 20.91 -0.14 25,665 61,593 +851  
Sep21 210617 22.14 22.52 21.45 21.81 -0.18 12,182 27,689 +174  
Total Volume and Open Interest 185,734 328,194 -34,720  
S & P 600(CME)
Jun21 210617 1364.50 1364.50 1364.50 1364.50 -24.90        
Sep21 210617 1365.40 1365.40 1365.40 1365.40 -24.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210617 2307.90 2318.90 2261.50 2288.80 -25.70 138,230 123,197 -86,643 Hover/Click
Sep21 210617 2302.40 2314.30 2256.40 2284.50 -25.60 219,088 372,859 +81,592 Hover/Click
Dec21 210617 2302.50 2304.30 2278.20 2278.20 -26.60 3 4 +2 Hover/Click
Total Volume and Open Interest 357,321 496,061 -5,049  
Nikkei 225(CME)
Sep21 210617 29255 29285 28850 29150 -205 5,718 15,728 -92  
Dec21 210617 28900 28975 28750 28975 -200        
Total Volume and Open Interest 5,718 15,728 -92  
Nikkei 225(SGX) Weekly Monthly
Sep21 210617 29255 29390 28820 29010 -225 39,445 106,402 +3,904  
Dec21 210617 28750 28845 28700 28845 -225 8 10,614 +0  
Mar22 210617 28810 28810 28810 28810 -225 0 623 +0  
Total Volume and Open Interest 39,653 139,056 +4,063  
Nikkei 225 Mini(JPX)
Sep21 210617 29150 29205 28820 29000 -250 412,163 176,427 +25,903  
Dec21 210617 29060 29195 28635 28810 -250 5,623 4,004 -12  
Mar22 210617 29000 29120 28580 28750 -250 308 1,601 +27  
Total Volume and Open Interest 437,761 207,476 +26,722  
Nikkei 225(JPX)
Sep21 210617 29150 29210 28820 29000 -250 24,156 178,364 +6,018  
Dec21 210617 28960 28980 28655 28810 -250 65 44,021 +20  
Mar22 210617 28730 28750 28600 28750 -250 13 2,978 +0  
Total Volume and Open Interest 24,304 270,030 +6,028  
Nikkei 225(CME) Yen
Sep21 210617 29220 29245 28825 29125 -205 22,140 43,054 -791  
Dec21 210617 28935 28935 28655 28935 -205 0 1 +0  
Mar22 210617 28860 28860 28860 28860 -205        
Total Volume and Open Interest 22,140 43,055 -791  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210617 29130 29130 29130 29130 -200        
Dec21 210617 28940 28940 28940 28940 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun21 210617 6635.0 6683.0 6619.0 6666.0 +13.0 231,718 278,938 +19,875  
Jul21 210617 6622.0 6670.5 6605.5 6653.0 +13.0 189,803 108,459 +76,777  
Aug21 210617 6648.0 6648.0 6648.0 6648.0 +13.0        
Sep21 210617 6600.5 6646.0 6600.5 6644.5 +13.0 2,137 4,644 +4,052  
Dec21 210617 6619.0 6619.0 6619.0 6619.0 +13.0 2 28,502 +1  
Mar22 210617 6601.5 6601.5 6601.5 6601.5 +13.0        
Total Volume and Open Interest 423,660 430,047 +100,705  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210617 28378 28465 28088 28432 +62 116,579 104,417 -445  
Jul21 210617 28278 28357 27996 28335 +69 751 820 +140  
Total Volume and Open Interest 117,456 111,513 -274  
DAX(EUREX) Weekly Monthly
Jun21 210617 15665.0 15763.0 15619.0 15724.0 +8.0 81,285 70,842 -2,455  
Sep21 210617 15640.0 15739.0 15595.0 15703.0 +7.0 37,922 40,814 +22,367  
Dec21 210617 15614.0 15681.0 15614.0 15674.0 +7.0 32 227 +24  
Total Volume and Open Interest 119,239 111,883 +19,936  
Mini-DAX(EUREX)
Jun21 210617 15675.0 15762.0 15620.0 15724.0 +8.0 43,562 19,262 +1,370  
Sep21 210617 15646.0 15739.0 15595.0 15703.0 +7.0 6,699 7,467 +4,137  
Dec21 210617 15674.0 15674.0 15674.0 15674.0 +7.0 12 71 +9  
Total Volume and Open Interest 50,273 26,800 +5,516  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210617 4137 4170 4123 4158 +5 1,935,030 2,851,018 -411,738  
Sep21 210617 4118 4153 4105 4141 +4 1,491,436 2,349,150 +870,056  
Dec21 210617 4102 4132 4102 4119 +4 791 89,338 +546  
Total Volume and Open Interest 3,427,257 5,302,558 +458,864  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210617 11963 12029 11915 12003 +12 113,512 171,700 -20,448  
Sep21 210617 11947 12010 11895 11984 +13 85,137 106,917 +44,649  
Dec21 210617 11878 11951 11878 11951 +14 32 741 +12  
Total Volume and Open Interest 198,681 279,358 +24,213  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210617 7153.00 7172.00 7127.00 7151.50 -38.00 384,144 160,890 -184,254  
Sep21 210617 7078.00 7097.00 7052.50 7076.50 -38.00 318,732 497,980 +160,416  
Dec21 210617 7043.50 7043.50 7042.50 7042.50 -38.00 4 25 +0  
Total Volume and Open Interest 702,880 658,899 -23,838  
SPI 200(SFE) Weekly Monthly
Jun21 210617 7389.0 7420.0 7372.0 7379.0 -9.0 257,908 156,925 -91,318  
Sep21 210617 7290.0 7321.0 7244.0 7267.0 -23.0 234,842 212,141 +166,370  
Dec21 210617 7239.0 7239.0 7239.0 7239.0 -23.0 0 145 +0  
Total Volume and Open Interest 492,783 369,252 +75,064  
FTSE MIB(ISE)
Jun21 210617 25710.00 25835.00 25615.00 25721.00 -41.00 45,532 90,039 -6,871  
Sep21 210617 25545.00 25630.00 25450.00 25551.00 -44.00 31,369 61,805 +26,535  
Dec21 210617 25240.00 25275.00 25224.00 25224.00 -69.00 4 90 +4  
Total Volume and Open Interest 76,905 151,935 +19,668  
KOSPI 200(KFE)
Sep21 210617 433.80 434.15 431.60 432.85 -3.30 152,223 221,278 +820  
Dec21 210617 433.15 433.50 431.30 432.80 -2.80 63 27,818 +2  
Mar22 210617 429.65 429.65 429.65 429.65 -0.60 0 1,784 +0  
Total Volume and Open Interest 152,286 264,993 +822  
GSCI(CME) Weekly Monthly
Jul21 210617 523.25 523.25 512.30 514.70 -13.70 118 4,234 +13  
Aug21 210617 515.35 515.35 515.35 515.35 -13.70        
Sep21 210617 514.70 514.70 514.70 514.70 -15.00        
Total Volume and Open Interest 118 4,234    
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!!!