Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210621 1374.00 1422.50 1370.00 1415.00 +19.00 121,978 145,034 -7,207 Hover/Click
Aug21 210621 1333.00 1376.75 1326.00 1370.25 +15.25 45,786 60,575 +1,788 Hover/Click
Sep21 210621 1293.50 1332.75 1284.75 1325.75 +8.50 22,681 34,310 +338 Hover/Click
Nov21 210621 1288.00 1324.25 1280.00 1319.25 +6.25 147,416 350,407 -6,128 Hover/Click
Jan22 210621 1293.00 1327.00 1284.00 1323.25 +6.50 16,565 52,583 -467 Hover/Click
Mar22 210621 1276.75 1311.25 1270.75 1309.00 +7.00 14,405 73,085 -2,364 Hover/Click
May22 210621 1275.25 1310.00 1270.50 1308.50 +8.00 6,090 28,040 +336 Hover/Click
Jul22 210621 1280.25 1313.50 1273.75 1311.75 +8.25 5,313 19,733 +1,063 Hover/Click
Aug22 210621 1269.75 1300.25 1260.75 1298.25 +9.25 172 577 -81 Hover/Click
Sep22 210621 1247.75 1259.25 1218.75 1256.00 +11.50 161 1,024 +5 Hover/Click
Nov22 210621 1191.00 1227.75 1184.25 1224.00 +13.50 1,072 11,950 +99 Hover/Click
Jan23 210621 1206.00 1225.75 1186.00 1223.75 +13.00 69 453 -7 Hover/Click
Mar23 210621 1210.50 1210.50 1210.50 1210.50 +13.25 13 185 +0 Hover/Click
May23 210621 1207.75 1207.75 1207.75 1207.75 +12.00 0 4 +0 Hover/Click
Total Volume and Open Interest 381,736 778,384 -12,625  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210621 369.60 377.40 366.60 373.10 -0.30 56,555 58,815 -6,595 Hover/Click
Aug21 210621 370.00 377.30 366.60 372.40 -1.40 29,203 50,233 -203 Hover/Click
Sep21 210621 371.50 377.80 368.60 372.50 -2.70 13,437 38,173 +776 Hover/Click
Oct21 210621 370.90 377.00 368.50 371.60 -3.90 7,593 25,374 -382 Hover/Click
Dec21 210621 373.80 380.20 371.70 374.90 -4.20 37,111 144,097 +3,509 Hover/Click
Jan22 210621 372.30 379.20 371.30 373.90 -4.80 6,301 27,880 +147 Hover/Click
Mar22 210621 366.70 371.60 363.80 366.00 -5.10 4,452 25,215 +313 Hover/Click
May22 210621 361.30 368.00 361.00 362.60 -5.30 2,086 15,312 +188 Hover/Click
Jul22 210621 363.10 369.50 362.80 363.90 -5.60 2,461 8,380 +511 Hover/Click
Aug22 210621 361.70 364.50 358.60 360.10 -6.20 23 1,509 +13 Hover/Click
Total Volume and Open Interest 159,530 402,130 -1,653  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210621 57.50 60.67 56.74 60.33 +2.21 68,653 51,964 -7,676 Hover/Click
Aug21 210621 56.26 59.09 55.18 58.68 +1.97 46,179 76,500 -793 Hover/Click
Sep21 210621 55.56 58.69 54.80 58.25 +1.89 27,940 45,160 +628 Hover/Click
Oct21 210621 55.26 58.29 54.46 58.01 +1.92 18,867 42,471 -1,260 Hover/Click
Dec21 210621 55.21 58.15 54.33 57.93 +1.92 75,247 194,967 +2,573 Hover/Click
Jan22 210621 54.95 57.67 53.98 57.57 +1.88 16,412 30,660 -1,539 Hover/Click
Mar22 210621 54.68 57.04 53.36 56.95 +1.91 12,781 32,918 +422 Hover/Click
May22 210621 53.75 56.75 53.06 56.67 +2.01 6,235 22,919 +670 Hover/Click
Jul22 210621 53.86 56.58 52.88 56.50 +2.01 5,622 13,047 +628 Hover/Click
Aug22 210621 53.50 56.21 52.60 56.17 +2.08 413 1,234 +92 Hover/Click
Total Volume and Open Interest 279,809 526,577 -6,098  
Canola(WCE) Weekly Monthly
Jul21 210621 758.3 758.3 733.1 748.1 -15.0 1,418 12,936 -935 Hover/Click
Nov21 210621 689.8 701.8 680.0 700.2 +6.2 13,323 127,495 -816 Hover/Click
Jan22 210621 690.8 702.7 680.7 702.3 +8.6 2,519 40,777 -641 Hover/Click
Mar22 210621 689.8 701.1 678.9 700.5 +9.6 152 11,468 -2 Hover/Click
May22 210621 682.7 698.4 676.5 698.4 +10.0 29 3,918 +0 Hover/Click
Total Volume and Open Interest 17,590 198,279 -2,371  
Corn(CBOT) Weekly Monthly
Jul21 210621 640.25 665.00 636.00 659.25 +4.00 192,026 277,524 -28,251 Hover/Click
Sep21 210621 559.75 578.75 552.25 571.25 -6.25 101,671 485,993 +460 Hover/Click
Dec21 210621 545.50 564.75 540.00 557.00 -9.25 183,532 595,491 +1,979 Hover/Click
Mar22 210621 552.25 571.50 548.25 564.00 -9.25 19,220 139,852 +3,488 Hover/Click
May22 210621 557.25 575.75 552.50 568.00 -9.50 5,727 48,619 +191 Hover/Click
Jul22 210621 558.25 576.50 553.50 569.00 -9.25 7,165 74,966 +195 Hover/Click
Sep22 210621 488.75 514.75 487.00 512.25 +3.50 2,290 14,888 +55 Hover/Click
Dec22 210621 476.00 496.00 469.25 493.75 +5.00 6,166 55,990 +722 Hover/Click
Mar23 210621 483.25 503.25 480.50 501.25 +5.00 101 2,295 -5 Hover/Click
May23 210621 489.50 504.75 489.50 504.75 +6.00 22 144 +5 Hover/Click
Total Volume and Open Interest 518,133 1,700,036 -21,101  
Wheat(CBOT) Weekly Monthly
Jul21 210621 657.00 673.50 646.50 661.50 -1.25 68,262 79,569 -13,419 Hover/Click
Sep21 210621 662.00 675.75 649.25 665.00 -0.75 63,404 177,404 +2,804 Hover/Click
Dec21 210621 658.25 680.50 654.75 670.50 -0.75 28,659 92,035 +105 Hover/Click
Mar22 210621 668.50 686.00 660.50 676.75 -0.50 4,383 25,442 -286 Hover/Click
May22 210621 670.00 685.75 662.00 678.25 +0.25 1,064 5,056 -105 Hover/Click
Jul22 210621 660.25 679.50 657.50 671.75 +2.00 1,261 18,513 -37 Hover/Click
Total Volume and Open Interest 167,473 404,231 -10,773  
Wheat(KCBT) Weekly Monthly
Jul21 210621 607.50 611.00 587.50 599.75 -6.75 20,261 39,967 -1,531 Hover/Click
Sep21 210621 617.75 620.50 596.50 609.25 -6.50 24,078 90,537 +3,722 Hover/Click
Dec21 210621 623.25 630.75 607.25 620.00 -6.25 10,221 54,947 +342 Hover/Click
Mar22 210621 635.25 641.25 618.25 630.75 -6.00 3,559 11,385 +668 Hover/Click
May22 210621 638.25 647.25 625.25 637.50 -5.75 992 2,522 -123 Hover/Click
Jul22 210621 640.00 645.00 625.00 635.25 -4.75 617 3,396 +52 Hover/Click
Sep22 210621 646.75 648.00 628.50 638.75 -4.25 2 564 -7 Hover/Click
Total Volume and Open Interest 59,735 204,013 +3,125  
Wheat(MGE) Weekly Monthly
Jul21 210621 755.75 775.00 745.25 764.50 +2.00 4,485 14,377 -1,353 Hover/Click
Sep21 210621 756.25 779.25 748.25 767.50 +1.25 9,672 36,951 +36 Hover/Click
Dec21 210621 758.75 774.75 747.00 764.75 +0.75 2,212 17,696 +177 Hover/Click
Mar22 210621 752.25 772.00 752.25 761.75 +0.25 759 5,427 +99 Hover/Click
May22 210621 747.50 766.00 747.50 757.50 +0.75 132 1,770 -19 Hover/Click
Jul22 210621 753.00 753.00 751.75 751.75 +0.75 39 411 -2 Hover/Click
Total Volume and Open Interest 17,322 77,375 -1,057  
Oats(CBOT) Weekly Monthly
Jul21 210621 369.50 370.00 360.25 363.50 -6.50 421 1,026 -223 Hover/Click
Sep21 210621 369.50 369.50 355.75 360.00 -9.50 92 637 +30 Hover/Click
Dec21 210621 367.25 371.25 358.25 361.25 -9.75 335 1,866 +76 Hover/Click
Mar22 210621 364.50 364.50 364.50 364.50 -10.25 0 85 +0 Hover/Click
Total Volume and Open Interest 848 3,617 -117  
Rough Rice(CBOT) Weekly Monthly
Jul21 210621 12.56 12.76 12.42 12.72 +0.11 496 2,478 -207 Hover/Click
Sep21 210621 12.90 13.07 12.73 13.02 +0.12 507 5,379 +255 Hover/Click
Nov21 210621 13.15 13.24 13.07 13.24 +0.11 33 202 +13 Hover/Click
Jan22 210621 13.46 13.46 13.46 13.46 +0.13 0 23 +0 Hover/Click
Total Volume and Open Interest 1,036 8,082 +61  
Live Cattle(CME) Weekly Monthly
Jun21 210621 120.950 121.250 120.180 120.980 -0.070 2,076 4,593 -1,552 Hover/Click
Aug21 210621 121.900 121.950 120.500 121.035 -0.515 28,574 130,703 -1,557 Hover/Click
Oct21 210621 127.400 127.430 125.850 126.650 -0.300 14,388 72,531 +824 Hover/Click
Dec21 210621 130.785 130.900 129.350 130.300 -0.200 11,003 51,133 -20 Hover/Click
Feb22 210621 133.650 134.050 132.300 133.325 -0.250 4,202 23,094 -131 Hover/Click
Apr22 210621 136.400 136.400 135.035 135.985 -0.300 2,339 10,967 +271 Hover/Click
Total Volume and Open Interest 63,047 297,874 -2,134  
Feeder Cattle(CME) Weekly Monthly
Aug21 210621 156.080 156.380 153.600 155.100 +0.065 5,766 22,534 -211 Hover/Click
Sep21 210621 158.400 158.600 156.150 157.380 +0.145 2,133 6,860 +325 Hover/Click
Oct21 210621 160.200 160.400 158.200 159.330 +0.280 2,272 5,577 +85 Hover/Click
Nov21 210621 161.435 161.750 159.450 160.630 +0.345 1,783 4,800 +74 Hover/Click
Jan22 210621 161.535 161.550 159.600 160.950 +0.665 589 2,319 -29 Hover/Click
Mar22 210621 162.000 162.000 160.000 161.550 +0.565 313 825 +70 Hover/Click
Apr22 210621 163.380 163.380 161.735 163.080 +1.130 92 254 +5 Hover/Click
Total Volume and Open Interest 12,970 43,352 +326  
Lean Hogs(CME) Weekly Monthly
Jul21 210621 109.200 109.680 105.700 107.050 -1.630 19,949 38,009 -2,985 Hover/Click
Aug21 210621 106.900 107.200 103.680 103.680 -3.000 23,017 99,056 +220 Hover/Click
Oct21 210621 88.100 88.550 85.230 85.450 -2.650 14,737 63,207 +1,142 Hover/Click
Dec21 210621 80.230 80.650 77.380 77.500 -2.650 8,115 52,233 -273 Hover/Click
Feb22 210621 83.080 83.450 80.280 80.430 -2.620 3,592 21,321 +230 Hover/Click
Apr22 210621 85.000 85.150 82.450 82.980 -2.220 1,495 11,645 +200 Hover/Click
May22 210621 87.330 87.330 86.180 86.400 -1.750 18 413 +1  
Jun22 210621 91.500 91.500 89.730 90.400 -1.830 613 5,086 +28 Hover/Click
Total Volume and Open Interest 71,737 293,561 -1,407  
Class III Milk(CME) Weekly Monthly
Jun21 210621 17.31 17.35 17.31 17.31 -0.02 89 4,465 -36 Hover/Click
Jul21 210621 16.90 16.90 16.37 16.46 -0.26 364 4,209 +126 Hover/Click
Aug21 210621 17.23 17.32 16.89 16.99 -0.24 198 3,298 +18 Hover/Click
Sep21 210621 17.95 17.96 17.83 17.87 -0.08 109 3,243 +42 Hover/Click
Oct21 210621 18.50 18.55 18.45 18.47 -0.01 99 2,271 +70 Hover/Click
Nov21 210621 18.55 18.55 18.47 18.52 -0.03 3 2,093 -1 Hover/Click
Dec21 210621 18.34 18.34 18.17 18.27 -0.07 5 1,729 +3 Hover/Click
Jan22 210621 17.98 17.98 17.89 17.94 -0.05 9 812 +8 Hover/Click
Feb22 210621 17.95 17.95 17.83 17.85 -0.10 8 612 +7 Hover/Click
Mar22 210621 17.82 17.86 17.82 17.82 -0.10 9 592 +6 Hover/Click
Apr22 210621 17.87 17.88 17.75 17.85 unch 8 355 +6 Hover/Click
May22 210621 17.85 17.88 17.76 17.83 -0.02 8 378 +2 Hover/Click
Jun22 210621 17.85 17.85 17.81 17.84 +0.03 8 342 -5 Hover/Click
Total Volume and Open Interest 995 24,859 +298  
Cocoa(ICE) Weekly Monthly
Jul21 210621 2308 2308 2308 2308 +6 68 117 -201 Hover/Click
Sep21 210621 2370 2414 2365 2378 +6 21,549 107,234 +569 Hover/Click
Dec21 210621 2414 2456 2413 2423 +2 7,845 58,236 +1,004 Hover/Click
Mar22 210621 2433 2470 2433 2443 +2 3,667 25,982 +683 Hover/Click
May22 210621 2443 2476 2443 2451 unch 917 9,490 -90 Hover/Click
Jul22 210621 2450 2480 2450 2457 unch 592 4,777 +216 Hover/Click
Sep22 210621 2451 2472 2451 2459 +1 573 6,912 +182 Hover/Click
Total Volume and Open Interest 36,434 221,752 +3,274  
Coffee "C"(ICE) Weekly Monthly
Jul21 210621 149.05 153.95 147.10 152.35 +2.45 9,829 11,360 -4,932 Hover/Click
Sep21 210621 150.85 155.35 149.05 154.05 +2.10 26,091 129,440 +1,878 Hover/Click
Dec21 210621 153.85 158.25 152.05 156.95 +2.00 6,790 63,855 +65 Hover/Click
Mar22 210621 157.15 160.90 154.90 159.65 +2.05 4,214 34,379 +998 Hover/Click
May22 210621 157.90 162.25 156.35 161.05 +2.05 1,406 10,796 -141 Hover/Click
Jul22 210621 159.30 163.20 157.50 162.15 +2.05 759 5,826 +0 Hover/Click
Total Volume and Open Interest 49,808 276,208 -2,050  
Orange Juice(ICE) Weekly Monthly
Jul21 210621 116.00 119.00 115.10 117.20 +0.55 2,028 3,980 -732 Hover/Click
Sep21 210621 119.00 121.80 118.30 120.40 +0.40 1,764 6,579 +652 Hover/Click
Nov21 210621 121.80 124.60 121.50 123.30 +0.30 64 1,113 +18 Hover/Click
Jan22 210621 125.20 126.00 124.60 126.00 +0.55 3 220 +0 Hover/Click
Mar22 210621 128.75 128.75 128.75 128.75 +0.55 0 26 +0 Hover/Click
May22 210621 130.25 130.25 130.25 130.25 +0.55 0 1 +0 Hover/Click
Total Volume and Open Interest 3,859 11,919 -62  
Sugar #11(ICE) Weekly Monthly
Jul21 210621 16.42 16.91 16.19 16.78 +0.35 57,657 124,540 -16,870 Hover/Click
Oct21 210621 16.64 17.20 16.44 17.07 +0.41 87,497 411,689 -3,377 Hover/Click
Mar22 210621 16.90 17.47 16.74 17.36 +0.41 23,540 170,246 +697 Hover/Click
May22 210621 16.17 16.63 15.96 16.53 +0.36 8,014 78,753 +129 Hover/Click
Jul22 210621 15.60 16.08 15.46 15.99 +0.33 2,834 81,499 +763 Hover/Click
Oct22 210621 15.32 15.77 15.18 15.69 +0.32 1,063 53,166 -325 Hover/Click
Mar23 210621 15.50 15.93 15.39 15.88 +0.33 197 23,037 -8 Hover/Click
May23 210621 14.77 15.25 14.74 15.21 +0.35 200 9,950 +12 Hover/Click
Total Volume and Open Interest 181,259 976,391 -18,971  
London Cocoa(LCE) Weekly Monthly
Jul21 210621 1602 1615 1598 1599 -4 2,079 29,911 -492 Hover/Click
Sep21 210621 1627 1639 1619 1620 -8 8,851 56,007 -1,001 Hover/Click
Dec21 210621 1677 1689 1670 1672 -7 5,658 52,749 -649 Hover/Click
Mar22 210621 1682 1695 1676 1678 -9 4,865 43,782 +1,102 Hover/Click
May22 210621 1689 1697 1680 1681 -8 1,434 19,841 -119 Hover/Click
Jul22 210621 1688 1697 1682 1682 -8 1,029 10,750 +70 Hover/Click
Sep22 210621 1690 1697 1683 1683 -7 2,500 11,267 +2,229 Hover/Click
Total Volume and Open Interest 26,636 229,734 +1,194  
London Sugar(LCE) Weekly Monthly
Aug21 210621 422.40 428.80 417.80 425.70 +2.30 7,482 35,427 -2,095 Hover/Click
Oct21 210621 435.00 442.90 431.00 440.20 +3.80 4,044 20,827 +631 Hover/Click
Dec21 210621 443.70 452.00 439.30 449.30 +4.70 1,125 9,295 +162 Hover/Click
Mar22 210621 449.70 458.60 445.30 456.00 +5.40 468 7,612 +35 Hover/Click
May22 210621 444.90 453.60 442.50 453.00 +6.80 324 5,218 +43 Hover/Click
Total Volume and Open Interest 13,731 83,137 -1,034  
Cotton(ICE) Weekly Monthly
Jul21 210621 84.35 84.50 83.60 84.09 -0.33 6,063 9,567 -3,350 Hover/Click
Oct21 210621 85.92 86.10 85.44 85.96 -0.15 27 170 +2 Hover/Click
Dec21 210621 85.15 85.37 84.10 85.19 +0.01 22,833 139,541 -1,866 Hover/Click
Mar22 210621 85.06 85.25 84.00 85.08 +0.02 3,214 32,438 +904 Hover/Click
May22 210621 84.64 85.04 83.95 84.94 +0.07 430 6,555 +160 Hover/Click
Jul22 210621 83.43 84.39 83.34 84.27 +0.15 237 9,255 -3 Hover/Click
Total Volume and Open Interest 32,958 209,510 -4,145  
Lumber(CME) Weekly Monthly
Jul21 210621 897.1 939.9 859.8 932.5 +34.6 467 841 -98  
Sep21 210621 828.5 886.5 826.5 886.5 +42.0 178 810 +23  
Nov21 210621 796.0 796.5 796.0 796.5 +42.0 32 511 +0  
Jan22 210621 767.5 767.5 767.5 767.5 +42.0 3 103 +2  
Mar22 210621 753.5 753.5 753.5 753.5 +42.0 1 13 +0  
May22 210621 769.5 769.5 769.5 769.5 +42.0 1 2 +0  
Jul22 210621 769.5 769.5 769.5 769.5 +42.0        
Total Volume and Open Interest 682 2,280 -73  
Crude Oil(NYM) Weekly Monthly
Jul21 210621 71.52 73.96 71.15 73.66 +2.02 373,780 89,424 -55,126 Hover/Click
Aug21 210621 71.15 73.28 70.78 73.12 +1.83 343,666 425,074 +11,671 Hover/Click
Sep21 210621 70.26 72.10 69.93 72.03 +1.58 118,957 378,079 -3,061 Hover/Click
Oct21 210621 69.38 71.00 69.02 70.97 +1.41 48,425 177,174 +1,384 Hover/Click
Nov21 210621 68.71 70.08 68.24 70.07 +1.30 27,535 125,848 -445 Hover/Click
Dec21 210621 67.84 69.31 67.54 69.28 +1.21 94,983 296,856 -7,784 Hover/Click
Jan22 210621 67.39 68.58 66.91 68.55 +1.15 10,858 62,245 -240 Hover/Click
Feb22 210621 66.76 67.90 66.45 67.89 +1.11 8,848 50,534 +2,328 Hover/Click
Mar22 210621 66.30 67.31 65.77 67.28 +1.07 12,672 77,597 +1,199 Hover/Click
Apr22 210621 65.75 66.74 65.31 66.71 +1.03 2,107 44,804 +213 Hover/Click
May22 210621 65.39 66.22 64.81 66.18 +1.00 2,814 36,696 +491 Hover/Click
Jun22 210621 64.67 65.73 64.32 65.70 +0.98 25,656 143,617 +346 Hover/Click
Jul22 210621 65.67 65.67 65.19 65.19 +0.95 1,295 26,019 +298 Hover/Click
Aug22 210621 63.78 64.71 63.78 64.71 +0.94 1,412 23,427 +452 Hover/Click
Sep22 210621 63.90 64.24 63.19 64.24 +0.92 6,637 36,538 +987 Hover/Click
Oct22 210621 63.80 63.80 63.80 63.80 +0.90 784 16,251 +127 Hover/Click
Total Volume and Open Interest 1,136,583 2,444,877 -40,231  
e-miNY Crude Oil(NYM)
Jul21 210621 71.650 73.950 71.175 73.650 +2.000 17,234 1,736 -604  
Aug21 210621 71.100 73.275 70.800 73.125 +1.825 8,027 1,322 +98  
Sep21 210621 70.325 72.100 69.925 72.025 +1.575 529 517 +58  
Oct21 210621 69.675 70.975 69.050 70.975 +1.425 50 96 +4  
Nov21 210621 69.500 70.075 68.700 70.075 +1.300 13 75 -1  
Dec21 210621 68.475 69.300 67.550 69.275 +1.200 197 309 +4  
Jan22 210621 68.150 68.575 68.150 68.550 +1.150 9 55 -2  
Feb22 210621 66.950 67.900 66.800 67.900 +1.125 10 17 +2  
Mar22 210621 66.300 67.275 66.300 67.275 +1.075 5 21 +2  
Apr22 210621 66.700 66.700 66.700 66.700 +1.025 1 21 +1  
Total Volume and Open Interest 26,095 4,380 -429  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210621 208.61 212.98 207.04 212.68 +3.36 48,283 79,129 -9,300 Hover/Click
Aug21 210621 209.03 213.27 207.37 212.97 +3.30 35,007 85,082 +5,201 Hover/Click
Sep21 210621 209.29 213.53 207.72 213.25 +3.25 16,309 62,133 +307 Hover/Click
Oct21 210621 209.54 213.61 207.97 213.32 +3.20 6,428 29,792 +248 Hover/Click
Nov21 210621 210.00 213.51 207.84 213.22 +3.20 4,020 26,030 -529 Hover/Click
Dec21 210621 209.14 213.33 207.80 213.02 +3.19 12,698 64,975 +575 Hover/Click
Jan22 210621 211.55 212.75 207.56 212.75 +3.16 3,855 18,480 +312 Hover/Click
Feb22 210621 208.79 212.38 207.08 212.18 +3.15 2,794 8,857 +833 Hover/Click
Mar22 210621 206.75 211.29 205.98 211.00 +3.13 2,205 10,992 +253 Hover/Click
Apr22 210621 205.15 209.47 204.70 209.32 +3.13 1,083 3,219 -168 Hover/Click
May22 210621 203.59 208.03 203.49 208.03 +3.13 1,013 2,274 -241 Hover/Click
Jun22 210621 203.01 207.35 202.25 207.00 +3.11 2,644 19,201 +610 Hover/Click
Jul22 210621 206.70 206.71 206.70 206.71 +3.09 413 2,178 +137 Hover/Click
Aug22 210621 206.54 206.54 206.54 206.54 +3.08 204 1,263 +40 Hover/Click
Total Volume and Open Interest 137,715 437,717 -1,683  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210621 216.38 220.17 213.90 219.69 +2.86 48,974 72,060 -11,002 Hover/Click
Aug21 210621 216.86 220.79 214.61 220.31 +2.91 68,857 133,682 -58 Hover/Click
Sep21 210621 216.24 219.53 213.47 219.06 +2.94 30,298 73,714 -495 Hover/Click
Oct21 210621 204.55 208.21 202.41 207.81 +2.95 13,384 43,451 +919 Hover/Click
Nov21 210621 201.50 204.50 198.85 204.15 +2.87 6,376 28,563 +16 Hover/Click
Dec21 210621 198.53 201.48 195.97 201.18 +2.85 8,805 45,183 -534 Hover/Click
Jan22 210621 195.37 199.94 195.10 199.94 +2.83 4,094 7,310 +25 Hover/Click
Feb22 210621 195.37 199.91 195.30 199.91 +2.82 2,608 6,683 +63 Hover/Click
Mar22 210621 197.26 200.63 195.90 200.63 +2.81 2,212 6,632 -38 Hover/Click
Apr22 210621 209.14 213.59 209.10 213.59 +2.78 1,248 3,062 +149 Hover/Click
Total Volume and Open Interest 191,774 430,063 -10,276  
e-miNY RBOB Gasoline(NYM)
Jul21 210621 219.69 219.70 219.69 219.69 +2.86 1 2 +1  
Aug21 210621 220.31 220.31 220.31 220.31 +2.91 1 1 +1  
Sep21 210621 219.06 219.06 219.06 219.06 +2.94        
Oct21 210621 207.81 207.81 207.81 207.81 +2.95        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Jul21 210621 3.206 3.214 3.137 3.191 -0.024 150,052 90,089 -25,504 Hover/Click
Aug21 210621 3.225 3.238 3.165 3.215 -0.021 65,306 184,694 +6,871 Hover/Click
Sep21 210621 3.215 3.225 3.154 3.201 -0.021 34,824 201,660 +521 Hover/Click
Oct21 210621 3.236 3.239 3.171 3.217 -0.020 26,248 145,040 -829 Hover/Click
Nov21 210621 3.298 3.298 3.236 3.277 -0.017 12,522 91,501 +1,227 Hover/Click
Dec21 210621 3.406 3.406 3.346 3.386 -0.015 8,606 64,057 +94 Hover/Click
Jan22 210621 3.479 3.482 3.424 3.463 -0.015 16,263 92,151 +525 Hover/Click
Feb22 210621 3.414 3.416 3.361 3.396 -0.016 4,747 38,364 +377 Hover/Click
Mar22 210621 3.235 3.237 3.186 3.217 -0.017 11,799 82,848 -258 Hover/Click
Apr22 210621 2.817 2.824 2.792 2.809 -0.014 10,348 77,641 -206 Hover/Click
May22 210621 2.754 2.759 2.735 2.750 -0.012 5,269 50,255 +158 Hover/Click
Jun22 210621 2.787 2.789 2.765 2.780 -0.012 2,932 23,425 -291 Hover/Click
Jul22 210621 2.826 2.827 2.805 2.820 -0.012 1,861 15,784 -163 Hover/Click
Aug22 210621 2.836 2.836 2.813 2.830 -0.011 809 16,962 -68 Hover/Click
Sep22 210621 2.803 2.823 2.801 2.815 -0.012 1,570 15,122 +371 Hover/Click
Oct22 210621 2.842 2.849 2.825 2.842 -0.011 2,358 45,613 +758 Hover/Click
Total Volume and Open Interest 359,299 1,315,183 -14,960  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210621 73.33 74.95 72.98 74.90 +1.39 336,640 339,490 -42,010 Hover/Click
Sep21 210621 72.55 74.11 72.17 74.05 +1.32 254,207 507,416 +18,343 Hover/Click
Oct21 210621 71.71 73.20 71.35 73.13 +1.21 115,104 209,482 +1,843 Hover/Click
Nov21 210621 71.08 72.43 70.67 72.35 +1.12 61,713 117,394 -1,385 Hover/Click
Dec21 210621 70.47 71.76 70.09 71.69 +1.06 129,741 278,569 -7,829 Hover/Click
Jan22 210621 70.02 71.18 69.56 71.11 +1.02 28,128 82,434 +547 Hover/Click
Feb22 210621 69.73 70.62 69.08 70.58 +0.99 12,804 65,451 +2,281 Hover/Click
Mar22 210621 69.27 70.15 68.69 70.10 +0.96 16,000 86,912 +939 Hover/Click
Apr22 210621 68.62 69.69 68.29 69.64 +0.94 7,040 35,078 -1,321 Hover/Click
May22 210621 68.55 69.21 68.55 69.21 +0.92 2,315 34,876 -160 Hover/Click
Jun22 210621 67.80 68.87 67.48 68.79 +0.91 29,212 134,610 -103 Hover/Click
Jul22 210621 68.40 68.40 68.40 68.40 +0.88 1,205 33,935 -67 Hover/Click
Aug22 210621 68.02 68.02 68.02 68.02 +0.86 1,073 28,754 +334 Hover/Click
Sep22 210621 67.27 67.64 67.27 67.64 +0.86 3,360 35,684 -23 Hover/Click
Total Volume and Open Interest 1,055,213 2,458,093 -26,386  
Gas Oil(ICE) Weekly Monthly
Jul21 210621 591.25 600.00 585.75 596.00 +2.50 116,191 193,786 -14,540 Hover/Click
Aug21 210621 593.00 601.75 587.75 598.00 +2.75 70,967 150,092 +6,685 Hover/Click
Sep21 210621 594.00 603.50 589.25 599.25 +3.00 31,355 123,212 +2,901 Hover/Click
Oct21 210621 595.50 603.75 590.25 600.00 +3.00 15,458 130,713 +224 Hover/Click
Nov21 210621 595.75 601.75 588.75 598.25 +3.25 8,063 67,930 -286 Hover/Click
Dec21 210621 589.50 599.00 585.75 595.50 +3.50 24,251 166,708 -1,215 Hover/Click
Jan22 210621 590.75 597.50 584.75 594.25 +3.75 2,316 41,864 +121 Hover/Click
Feb22 210621 589.50 596.00 586.25 593.00 +3.75 1,780 12,970 -90 Hover/Click
Mar22 210621 588.50 594.25 583.25 591.25 +3.75 2,390 20,254 -286 Hover/Click
Apr22 210621 586.00 592.00 582.75 589.00 +3.75 1,306 7,457 +49 Hover/Click
Total Volume and Open Interest 283,468 1,058,773 -4,724  
Ethanol(CBOT)
Jul21 210621 2.460 2.460 2.460 2.460 unch 0 20 +0  
Aug21 210621 2.380 2.380 2.380 2.380 unch 0 8 +0  
Sep21 210621 2.380 2.380 2.380 2.380 unch 0 3 +0  
Oct21 210621 2.367 2.367 2.367 2.367 unch        
Nov21 210621 2.367 2.367 2.367 2.367 unch        
Dec21 210621 2.367 2.367 2.367 2.367 unch        
Jan22 210621 2.297 2.297 2.297 2.297 unch        
Feb22 210621 2.297 2.297 2.297 2.297 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul21 210621 71.88 73.92 71.20 73.66 +2.02 42,648 16,126 -1,624 Hover/Click
Aug21 210621 71.50 73.27 70.78 73.12 +1.83 69,509 55,032 +178 Hover/Click
Sep21 210621 70.67 72.09 69.95 72.03 +1.58 80,179 61,739 +1,239 Hover/Click
Oct21 210621 69.76 70.97 69.04 70.97 +1.41 65,370 31,400 +549 Hover/Click
Nov21 210621 68.96 70.07 68.32 70.07 +1.30 31,034 21,412 +1,151 Hover/Click
Dec21 210621 68.24 69.31 67.67 69.28 +1.21 22,778 117,968 -673 Hover/Click
Jan22 210621 67.57 68.57 67.02 68.55 +1.15 2,113 14,068 -46 Hover/Click
Feb22 210621 66.61 67.89 66.36 67.89 +1.11 1,055 8,105 +194 Hover/Click
Mar22 210621 66.55 67.28 65.78 67.28 +1.07 2,177 15,921 -73 Hover/Click
Apr22 210621 65.70 66.71 65.70 66.71 +1.03 481 5,201 +48 Hover/Click
May22 210621 66.18 66.18 66.18 66.18 +1.00 258 4,827 +116 Hover/Click
Jun22 210621 65.05 65.70 65.05 65.70 +0.98 5,534 41,879 +630 Hover/Click
Jul22 210621 65.19 65.19 65.19 65.19 +0.95 131 2,506 +2 Hover/Click
Aug22 210621 64.71 64.71 64.71 64.71 +0.94 86 3,397 +26 Hover/Click
Sep22 210621 64.24 64.24 64.24 64.24 +0.92 451 6,989 +151 Hover/Click
Oct22 210621 63.80 63.80 63.80 63.80 +0.90 56 4,026 +44 Hover/Click
Total Volume and Open Interest 331,402 552,063 +1,533  
US Dollar Index(ICE) Weekly Monthly
Sep21 210621 92.280 92.360 91.820 91.880 -0.330 48,176 33,999 +559 Hover/Click
Dec21 210621 92.225 92.315 91.830 91.860 -0.330 238 925 +24 Hover/Click
Mar22 210621 91.815 91.815 91.815 91.815 -0.330 17 22 +15 Hover/Click
Total Volume and Open Interest 48,431 34,946 +598  
Australian Dollar(CME) Weekly Monthly
Sep21 210621 74.85 75.49 74.79 75.41 +0.40 129,392 137,140 +6,050 Hover/Click
Dec21 210621 74.89 75.50 74.82 75.43 +0.40 119 269 +25 Hover/Click
Mar22 210621 75.46 75.47 74.86 75.46 +0.40 1 39 +0 Hover/Click
Total Volume and Open Interest 129,618 137,706 +6,099  
British Pound(CME) Weekly Monthly
Sep21 210621 137.98 139.39 137.88 139.32 +1.12 145,428 160,843 +5,174 Hover/Click
Dec21 210621 138.07 139.40 137.91 139.34 +1.12 31 2,223 +3 Hover/Click
Mar22 210621 139.39 139.39 137.98 139.39 +1.14 0 168 +0 Hover/Click
Total Volume and Open Interest 147,416 165,422 +6,265  
Canadian Dollar(CME) Weekly Monthly
Sep21 210621 80.24 80.96 80.08 80.92 +0.44 95,611 190,575 +277 Hover/Click
Dec21 210621 80.35 80.94 80.09 80.92 +0.44 172 6,722 +24 Hover/Click
Mar22 210621 80.67 80.93 80.12 80.93 +0.44 27 395 +14 Hover/Click
Jun22 210621 80.90 80.90 80.14 80.90 +0.43 4 46 +3 Hover/Click
Total Volume and Open Interest 95,906 199,167 +304  
Japanese Yen(CME) Weekly Monthly
Sep21 210621 90.79 91.21 90.69 90.75 -0.11 140,169 171,419 +11,899 Hover/Click
Dec21 210621 91.04 91.28 90.77 90.82 -0.11 19 220 +4 Hover/Click
Mar22 210621 90.96 91.31 90.94 90.96 -0.09 0 4 +0 Hover/Click
Total Volume and Open Interest 140,258 172,760 +11,893  
Swiss Franc(CME) Weekly Monthly
Sep21 210621 108.58 109.22 108.50 109.12 +0.39 40,128 40,643 +1,470 Hover/Click
Dec21 210621 109.11 109.47 108.78 109.39 +0.40 14 86 +0 Hover/Click
Mar22 210621 109.69 109.69 109.69 109.69 +0.40 0 33 +0 Hover/Click
Total Volume and Open Interest 40,142 40,775 +1,470  
EuroFX(CME) Weekly Monthly
Sep21 210621 118.82 119.42 118.68 119.30 +0.38 306,550 686,063 +557 Hover/Click
Dec21 210621 119.14 119.63 118.90 119.52 +0.38 2,721 5,509 +1,365 Hover/Click
Mar22 210621 119.78 119.88 119.18 119.78 +0.38 25 9,273 +2 Hover/Click
Total Volume and Open Interest 310,535 705,224 +2,086  
Mexican Peso(CME) Weekly Monthly
Sep21 210621 479.63 483.75 477.88 482.75 +3.00 78,268 138,281 -5,580 Hover/Click
Dec21 210621 477.25 478.25 472.75 477.25 +2.75 0 5 +0 Hover/Click
Total Volume and Open Interest 78,272 138,307 -5,580  
Brazilian Real(CME) Weekly Monthly
Jul21 210621 196.90 199.25 194.40 198.95 +1.85 12,969 38,930 +2,481  
Aug21 210621 196.35 198.50 194.25 198.30 +1.80 552 682 +34  
Sep21 210621 194.50 197.60 193.45 197.55 +1.85 198 3,094 -87 Hover/Click
Oct21 210621 196.95 196.95 196.95 196.95 +1.80        
Total Volume and Open Interest 13,719 42,706 +2,428  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210621 163~100 164~200 161~190 161~200 -0~290 450 3,500 -182 Hover/Click
Sep21 210621 161~080 163~020 159~210 159~300 -1~000 721,715 1,201,743 +4,478 Hover/Click
Dec21 210621 158~190 158~190 158~190 158~190 -1~000 1 7 +1 Hover/Click
Total Volume and Open Interest 722,166 1,205,250 +4,297  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210621 133~115 133~225 132~195 133~020 -0~030 8,405 10,699 -1,919 Hover/Click
Sep21 210621 132~130 132~300 132~000 132~065 -0~035 2,649,597 4,356,141 -65,651 Hover/Click
Dec21 210621 131~200 132~070 131~120 131~130 -0~035 30 104 -5 Hover/Click
Total Volume and Open Interest 2,658,032 4,366,944 -67,575  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210621 123~282 123~302 123~202 123~266 +0~004 11,296 38,776 -3,550 Hover/Click
Sep21 210621 123~112 123~154 123~030 123~102 +0~010 1,661,560 3,489,139 -21,636 Hover/Click
Dec21 210621 123~002 123~002 123~002 123~002 +0~010       Hover/Click
Total Volume and Open Interest 1,672,856 3,527,915 -25,186  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210621 110~074 110~082 110~066 110~077 +0~002 3,546 12,752 -1,706 Hover/Click
Sep21 210621 110~037 110~042 110~021 110~036 +0~002 474,288 2,043,275 -32,827 Hover/Click
Dec21 210621 110~025 110~025 110~025 110~025 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 477,834 2,056,028 -34,533  
Eurodollars(CME) Weekly Monthly
Sep21 210621 99.855 99.860 99.845 99.855 unch 195,826 973,310 +22,558  
Dec21 210621 99.795 99.795 99.770 99.785 -0.005 203,793 921,717 -17,711  
Mar22 210621 99.800 99.800 99.770 99.790 -0.005 186,762 854,193 -6,570  
Jun22 210621 99.730 99.730 99.690 99.715 unch 284,024 818,555 +2,371  
Sep22 210621 99.630 99.635 99.595 99.625 +0.010 360,453 720,636 -3,112  
Dec22 210621 99.490 99.495 99.450 99.480 +0.005 438,233 858,233 +11,938  
Mar23 210621 99.380 99.385 99.330 99.370 +0.010 392,117 1,205,151 -45,755  
Jun23 210621 99.240 99.255 99.190 99.240 +0.020 381,516 995,365 -4,568  
Sep23 210621 99.015 99.040 98.970 99.025 +0.025 501,778 827,349 +13,127  
Dec23 210621 98.890 98.925 98.840 98.900 +0.020 555,258 781,266 -49,261  
Mar24 210621 98.780 98.825 98.730 98.785 +0.015 296,278 365,185 -3,275  
Jun24 210621 98.670 98.720 98.620 98.675 +0.010 291,484 447,078 +3,991  
Sep24 210621 98.565 98.625 98.510 98.565 +0.005 286,657 497,927 -4,095  
Dec24 210621 98.470 98.535 98.420 98.470 +0.005 274,743 504,432 +26,575  
Mar25 210621 98.430 98.490 98.370 98.410 +0.005 125,237 240,634 +6,102  
Jun25 210621 98.355 98.440 98.310 98.345 unch 114,851 148,303 +13,155  
Sep25 210621 98.310 98.405 98.260 98.290 -0.010 101,104 208,230 +1,768  
Dec25 210621 98.255 98.355 98.205 98.220 -0.020 190,517 168,174 -38,613  
Total Volume and Open Interest 5,513,063 12,151,509 -71,647  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210621 194~16 197~22 190~19 191~06 -2~26 337,690 1,214,563 -273  
Dec21 210621 190~06 190~06 190~06 190~06 -2~26        
Total Volume and Open Interest 338,511 1,224,630 -544  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210621 147~065 148~110 146~130 146~200 -0~135 542,594 1,553,870 +15,019  
Dec21 210621 146~200 146~200 146~200 146~200 -0~135        
Total Volume and Open Interest 543,794 1,560,968 +14,643  
30 Day Federal Funds(CBOT)
Jun21 210621 99.920 99.923 99.920 99.920 unch 22,220 124,939 -2,220  
Jul21 210621 99.905 99.905 99.900 99.900 unch 47,093 150,197 -4,543  
Aug21 210621 99.905 99.905 99.900 99.900 -0.005 114,102 90,724 -3,742  
Sep21 210621 99.905 99.905 99.900 99.900 -0.005 22,282 62,533 +2,743  
Oct21 210621 99.910 99.910 99.900 99.905 unch 25,576 71,375 +7,208  
Nov21 210621 99.905 99.905 99.900 99.905 unch 19,117 80,801 +765  
Total Volume and Open Interest 366,653 1,071,874 +6,479  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210621 151.61 151.88 151.58 151.79 +0.21 568 14,749 -128 Hover/Click
Dec21 210621 151.79 151.79 151.79 151.79 +0.21       Hover/Click
Mar22 210621 151.79 151.79 151.79 151.79 +0.21       Hover/Click
Total Volume and Open Interest 568 14,749 -128  
Euro-Buxl(EUREX)
Sep21 210621 205.46 206.62 202.44 203.14 -1.64 103,605 319,572 +9,510  
Dec21 210621 203.30 203.30 201.52 201.52 -1.64 1,918 2,168 +1,688  
Mar22 210621 200.34 200.34 200.34 200.34 -1.64        
Total Volume and Open Interest 105,523 321,740 +11,198  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210621 172.69 173.03 171.93 172.16 -0.44 802,655 1,604,694 +53,499 Hover/Click
Dec21 210621 169.87 169.87 169.26 169.31 -0.44 216 144 +114 Hover/Click
Mar22 210621 171.31 171.31 171.31 171.31 -0.44       Hover/Click
Total Volume and Open Interest 802,871 1,604,838 +53,613  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210621 134.14 134.21 133.91 133.98 -0.17 553,665 1,317,952 +35,100 Hover/Click
Dec21 210621 134.80 134.80 134.80 134.80 -0.17       Hover/Click
Mar22 210621 136.58 136.58 136.58 136.58 -0.17       Hover/Click
Total Volume and Open Interest 553,665 1,317,952 +35,100  
Euro-Schatz(EUREX)
Sep21 210621 112.15 112.17 112.12 112.13 -0.04 320,555 1,386,777 +17,494  
Dec21 210621 112.13 112.13 112.13 112.13 -0.04        
Mar22 210621 113.47 113.47 113.47 113.47 -0.04        
Total Volume and Open Interest 320,555 1,386,777 +17,494  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210621 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210621 100.525 100.525 100.525 100.525 -0.005 0 791 +0  
Total Volume and Open Interest 0 3,881 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210621 129~03 129~03 128~19 128~21 -0~02 509 9,797 +0 Hover/Click
Sep21 210621 127~30 128~03 127~12 127~20 -0~02 290,499 693,090 -1,791 Hover/Click
Total Volume and Open Interest 291,008 702,887 -1,791  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210621 99.90 99.90 99.90 99.90 unch 101,645 535,268 -6,005  
Dec21 210621 99.86 99.86 99.86 99.86 unch 81,169 459,505 +3,613  
Mar22 210621 99.73 99.74 99.72 99.73 unch 157,762 542,438 -3,926  
Jun22 210621 99.65 99.65 99.64 99.65 unch 167,931 434,547 +5,949  
Sep22 210621 99.58 99.58 99.57 99.57 -0.01 172,581 356,909 -2,838  
Dec22 210621 99.50 99.51 99.48 99.50 -0.00 152,868 280,653 +7,986  
Total Volume and Open Interest 1,703,037 4,359,874 +33,732  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210621 100.535 100.535 100.530 100.530 unch 67,986 415,597 +1,337  
Dec21 210621 100.525 100.530 100.520 100.520 -0.005 55,510 416,206 +2,405  
Mar22 210621 100.510 100.515 100.500 100.505 -0.005 44,472 290,620 -8,683  
Total Volume and Open Interest 1,139,068 3,957,987 +15,102  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210621 99.96 99.97 99.95 99.96 -0.01 4,664 124,568 -10  
Dec21 210621 99.93 99.94 99.91 99.92 -0.02 16,826 157,981 +3,986  
Mar22 210621 99.88 99.89 99.85 99.87 -0.02 25,579 157,454 -2,955  
Jun22 210621 99.81 99.82 99.76 99.79 -0.03 34,724 148,800 +6,573  
Sep22 210621 99.70 99.70 99.63 99.66 -0.04 35,198 102,885 +12,843  
Dec22 210621 99.56 99.57 99.50 99.52 -0.04 39,134 82,258 +2,252  
Mar23 210621 99.43 99.44 99.37 99.40 -0.04 18,484 54,194 -2,528  
Jun23 210621 99.31 99.32 99.24 99.27 -0.04 14,025 22,074 +6,135  
Sep23 210621 99.13 99.13 99.13 99.13 -0.04 10 1,286 +0  
Dec23 210621 99.01 99.01 98.97 98.97 -0.04 0 478 +0  
Total Volume and Open Interest 188,644 852,226 +26,296  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210621 98.39 98.49 98.37 98.47 +0.08 216,748 1,258,858 +11,947  
Dec21 210621 98.47 98.47 98.47 98.47 +0.08        
Total Volume and Open Interest 216,748 1,258,858 +11,947  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210621 99.50 99.52 99.46 99.48 -0.02 258,333 808,398 +25,826  
Dec21 210621 99.47 99.47 99.47 99.47 -0.03        
Total Volume and Open Interest 258,333 808,398 +25,826  
Gold(CMX) Weekly Monthly
Jun21 210621 1768.8 1785.2 1766.8 1781.8 +13.9 1,135 958 +223 Hover/Click
Aug21 210621 1764.3 1786.9 1764.1 1782.9 +13.9 385,888 379,054 -3,475 Hover/Click
Oct21 210621 1769.3 1788.3 1769.3 1784.8 +13.9 3,076 18,373 +33 Hover/Click
Dec21 210621 1768.3 1790.1 1768.2 1787.0 +14.0 6,602 61,414 -105 Hover/Click
Feb22 210621 1770.0 1792.0 1770.0 1788.8 +14.0 926 9,920 -23 Hover/Click
Apr22 210621 1777.8 1791.5 1777.8 1790.5 +14.0 415 1,476 +135 Hover/Click
Jun22 210621 1782.4 1795.5 1782.4 1792.1 +13.8 380 2,025 +252 Hover/Click
Aug22 210621 1793.8 1796.6 1793.8 1793.8 +13.8 3 68 +2 Hover/Click
Oct22 210621 1795.4 1795.4 1795.4 1795.4 +13.8 1 53 +0 Hover/Click
Dec22 210621 1798.0 1798.0 1796.5 1796.5 +13.8 61 996 +11 Hover/Click
Feb23 210621 1799.5 1799.5 1799.5 1799.5 +13.8       Hover/Click
Apr23 210621 1802.7 1802.7 1802.7 1802.7 +13.8       Hover/Click
Total Volume and Open Interest 402,120 476,313 -3,245  
Silver(CMX) Weekly Monthly
Jul21 210621 2586.5 2613.5 2558.0 2602.5 +5.6 156,974 81,679 -13,019 Hover/Click
Sep21 210621 2589.5 2617.0 2561.5 2606.5 +5.6 26,936 75,490 +1,323 Hover/Click
Dec21 210621 2596.0 2622.0 2566.5 2611.4 +6.0 4,220 20,247 +641 Hover/Click
Mar22 210621 2582.5 2617.5 2580.0 2616.4 +6.0 110 2,780 +52 Hover/Click
May22 210621 2580.0 2623.0 2580.0 2620.9 +5.7 25 1,018 +0 Hover/Click
Jul22 210621 2623.0 2625.5 2623.0 2625.5 +5.7 2 101 +1 Hover/Click
Sep22 210621 2627.9 2627.9 2627.9 2627.9 +5.7 0 24 +0 Hover/Click
Total Volume and Open Interest 188,771 182,722 -11,124  
Platinum(NYMEX) Weekly Monthly
Jul21 210621 1038.5 1055.8 1021.7 1050.6 +9.6 37,668 35,015 -4,077 Hover/Click
Oct21 210621 1044.3 1059.5 1026.0 1054.1 +8.9 7,769 28,357 +3,023 Hover/Click
Jan22 210621 1042.4 1062.4 1035.0 1057.4 +8.5 368 1,122 +40 Hover/Click
Apr22 210621 1052.4 1067.2 1036.5 1061.4 +8.5 123 87 +33 Hover/Click
Total Volume and Open Interest 46,020 64,637 -955  
Palladium(NYMEX) Weekly Monthly
Jun21 210621 2540.00 2553.20 2540.00 2553.20 +87.50 13 11 -2 Hover/Click
Sep21 210621 2472.00 2588.00 2468.00 2558.30 +88.40 4,529 10,006 -608 Hover/Click
Dec21 210621 2502.00 2566.00 2489.00 2563.20 +87.10 51 100 -1 Hover/Click
Total Volume and Open Interest 4,612 10,130 -602  
Copper(CMX) Weekly Monthly
Jul21 210621 412.50 419.10 408.80 418.40 +2.70 117,934 62,036 -4,986 Hover/Click
Sep21 210621 413.40 419.15 409.40 418.45 +2.10 39,854 99,306 +2,051 Hover/Click
Dec21 210621 413.60 419.40 411.00 418.80 +1.85 6,346 38,828 +146 Hover/Click
Mar22 210621 417.05 419.60 411.60 419.05 +1.55 1,387 12,370 +318 Hover/Click
May22 210621 413.45 419.00 413.45 419.00 +1.40 211 1,940 -10 Hover/Click
Total Volume and Open Interest 166,997 223,902 -2,413  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210621 33072 33808 32902 33761 +606 202,098 110,044 +7,702 Hover/Click
Dec21 210621 33038 33684 32804 33651 +601 49 62 +19 Hover/Click
Mar22 210621 33547 33547 32807 33547 +597       Hover/Click
Jun22 210621 33434 33434 33434 33434 +595       Hover/Click
Total Volume and Open Interest 229,666 125,256 +1,944  
S & P 500(CME) Weekly Monthly
Sep21 210621 4213.75 4218.75 4127.75 4213.75 +60.25 100 161 +100  
Dec21 210621 4204.00 4204.00 4204.00 4204.00 +60.50        
Mar22 210621 920.50 920.50 920.50 920.50 +60.50        
Jun22 210621 911.60 911.60 911.60 911.60 +61.20        
Total Volume and Open Interest 100 235 -42,337  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210621 4142.50 4219.75 4126.75 4213.75 +60.25 1,746,318 2,486,241 +47,193 Hover/Click
Dec21 210621 4132.50 4209.00 4117.00 4204.00 +60.50 1,338 47,715 +428 Hover/Click
Mar22 210621 4147.00 4202.50 4110.75 4197.25 +60.50 2 1,081 +1 Hover/Click
Jun22 210621 4188.50 4188.50 4188.50 4188.50 +61.25 0 45,722 +0 Hover/Click
Total Volume and Open Interest 2,073,851 3,120,567 -3,299  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210621 14022.75 14144.00 13958.50 14130.00 +95.00 657,540 219,219 +13,149 Hover/Click
Dec21 210621 14018.25 14128.50 13945.75 14116.75 +94.75 756 526 +111 Hover/Click
Mar22 210621 14115.00 14115.00 13951.75 14115.00 +103.75 0 5 +0 Hover/Click
Total Volume and Open Interest 772,171 288,706 -1,260  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210618 2634.45 2634.45 2626.40 2634.45 -27.65 2,865 8,718 -913 Hover/Click
Sep21 210621 2618.60 2669.50 2580.00 2666.50 +62.10 13,540 45,081 +775 Hover/Click
Dec21 210621 2676.50 2676.50 2595.20 2676.50 +62.10       Hover/Click
Total Volume and Open Interest 15,910 52,704 -320  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210621 21.45 22.25 19.60 19.92 -1.42 76,793 187,437 -7,983  
Aug21 210621 22.40 22.90 20.95 21.19 -1.07 40,190 70,420 +4,152  
Sep21 210621 22.98 23.48 21.85 22.08 -0.84 12,349 28,389 +522  
Total Volume and Open Interest 142,767 326,699 -3,173  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210621 1361.90 1361.90 1361.90 1361.90 +30.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210621 2223.60 2287.30 2206.20 2280.90 +50.30 215,215 416,042 +14,508 Hover/Click
Dec21 210621 2225.00 2281.20 2206.00 2275.60 +50.30 8 8 +5 Hover/Click
Mar22 210621 2271.80 2271.80 2271.80 2271.80 +47.00 0 1 +0 Hover/Click
Total Volume and Open Interest 281,613 480,884 -22,744  
Nikkei 225(CME)
Sep21 210621 28465 28750 27750 28725 +185 3,802 15,876 +262  
Dec21 210621 28390 28565 27640 28565 +120 4 4 +4  
Total Volume and Open Interest 3,806 15,880 +266  
Nikkei 225(SGX) Weekly Monthly
Sep21 210621 28915 28925 27715 28075 -935 29,665 104,604 -1,798  
Dec21 210621 27640 27905 27635 27905 -940 0 10,615 +1  
Mar22 210621 27705 27870 27705 27870 -940 0 623 +0  
Total Volume and Open Interest 29,869 137,436 -1,620  
Nikkei 225 Mini(JPX)
Sep21 210621 28475 28485 27715 28020 -910 506,740 175,901 +5,090  
Dec21 210621 28730 28730 27530 27850 -960 4,237 4,396 +392  
Mar22 210621 28625 28650 27490 27780 -970 97 1,604 +3  
Total Volume and Open Interest 304,933 201,041 -6,435  
Nikkei 225(JPX)
Sep21 210621 28480 28480 27720 28020 -910 31,262 178,119 +18  
Dec21 210621 28280 28280 27550 27850 -890 126 44,312 -493  
Mar22 210621 28300 28300 27490 27780 -900 63 2,977 -1  
Total Volume and Open Interest 31,452 270,730 -349  
Nikkei 225(CME) Yen
Sep21 210621 28465 28715 27720 28690 +175 29,501 43,308 +390  
Dec21 210621 28395 28495 27545 28495 +165 0 1 +0  
Mar22 210621 28420 28420 28420 28420 +130        
Total Volume and Open Interest 29,501 43,309 +390  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210621 28690 28690 28690 28690 +170        
Dec21 210621 28500 28500 28500 28500 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210621 6496.0 6616.0 6485.0 6590.5 +35.5 48,532 250,814 +20,586  
Aug21 210621 6505.0 6604.5 6505.0 6585.5 +35.5        
Sep21 210621 6482.0 6582.0 6482.0 6582.0 +35.5 197 8,337 +2,093  
Dec21 210621 6557.5 6557.5 6557.5 6557.5 +36.5 0 28,504 +0  
Mar22 210621 6539.0 6539.0 6539.0 6539.0 +35.5        
Jun22 210621 6410.5 6410.5 6410.5 6410.5 +39.5        
Total Volume and Open Interest 102,172 432,659 -107,939  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210621 28770 28774 28243 28422 -339 93,786 102,283 -242  
Jul21 210621 28670 28670 28142 28322 -337 1,432 1,474 +280  
Total Volume and Open Interest 95,424 110,138 +57  
DAX(EUREX) Weekly Monthly
Sep21 210621 15410.0 15626.0 15257.0 15575.0 +161.0 40,246 65,320 +10,987  
Dec21 210621 15368.0 15589.0 15278.0 15546.0 +161.0 25 290 +17  
Mar22 210621 15525.0 15525.0 15525.0 15525.0          
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210621 15411.0 15625.0 15256.0 15575.0 +161.0 6,412 11,417 +1,471  
Dec21 210621 15375.0 15591.0 15375.0 15546.0 +161.0 0 81 -1  
Total Volume and Open Interest 43,193 22,842 -2,440  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210621 4057 4110 4015 4094 +32 748,602 2,860,198 +191,367  
Dec21 210621 4035 4085 4002 4072 +32 271 94,669 +42  
Total Volume and Open Interest 1,596,478 4,068,949 -434,150  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210621 11820 12003 11820 11969 +40 33,820 128,917 +9,204  
Dec21 210621 11863 11936 11847 11936 +40 30 737 +4  
Total Volume and Open Interest 78,547 232,630 -4,995  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210621 6932.50 7017.50 6872.00 6990.00 +55.50 92,439 584,859 +18,988  
Dec21 210621 6891.00 6957.00 6844.00 6957.00 +55.50 1 25 +1  
Mar22 210621 6897.50 6897.50 6897.50 6897.50 +55.50 0 4 +0  
Total Volume and Open Interest 192,650 625,726 -21,529  
SPI 200(SFE) Weekly Monthly
Sep21 210621 7275.0 7286.0 7112.0 7155.0 -124.0 50,286 250,199 +4,594  
Dec21 210621 7127.0 7127.0 7127.0 7127.0 -124.0 0 145 +0  
Mar22 210621 7060.0 7060.0 7060.0 7060.0 -124.0        
Total Volume and Open Interest 55,594 297,869 -13,841  
FTSE MIB(ISE)
Sep21 210621 24830.00 25380.00 24565.00 25276.00 +214.00 14,573 75,800 +5,770  
Dec21 210621 24960.00 25025.00 24415.00 24951.00 +216.00 26 122 +26  
Mar22 210621 24771.00 24771.00 24771.00 24771.00 +221.00 0 1 +0  
Total Volume and Open Interest 34,890 108,655 -11,551  
KOSPI 200(KFE)
Sep21 210621 430.30 431.85 428.25 430.35 -4.15 184,387 223,352 -3,972  
Dec21 210621 429.70 431.30 427.85 429.80 -4.20 181 27,871 +29  
Mar22 210621 427.10 427.10 427.10 427.10 -2.90 0 1,784 +0  
Total Volume and Open Interest 184,568 267,620 -3,943  
GSCI(CME) Weekly Monthly
Jul21 210621 519.00 526.05 515.95 526.05 +6.20 59 4,188 -46  
Aug21 210621 526.70 526.70 526.70 526.70 +6.20        
Sep21 210621 526.05 526.05 526.05 526.05 +4.90        
Total Volume and Open Interest 59 4,188 -46  
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