Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210622 1420.00 1427.25 1393.25 1394.50 -20.50 100,857 135,212 -9,822 Hover/Click
Aug21 210622 1374.75 1380.75 1350.50 1352.00 -18.25 36,497 60,634 +59 Hover/Click
Sep21 210622 1330.00 1336.00 1306.25 1309.75 -16.00 16,094 34,068 -242 Hover/Click
Nov21 210622 1322.50 1329.00 1297.00 1302.25 -17.00 145,307 344,392 -6,015 Hover/Click
Jan22 210622 1325.75 1332.50 1301.00 1306.25 -17.00 14,134 52,157 -426 Hover/Click
Mar22 210622 1312.50 1317.75 1287.25 1292.75 -16.25 10,184 72,825 -260 Hover/Click
May22 210622 1313.00 1316.00 1286.25 1291.50 -17.00 4,401 28,287 +247 Hover/Click
Jul22 210622 1319.25 1319.25 1289.50 1294.50 -17.25 3,185 19,878 +145 Hover/Click
Aug22 210622 1290.75 1294.25 1282.25 1282.25 -16.00 231 625 +48 Hover/Click
Sep22 210622 1260.00 1260.00 1238.00 1239.50 -16.50 117 1,023 -1 Hover/Click
Nov22 210622 1224.00 1229.25 1205.00 1207.50 -16.50 1,251 12,163 +213 Hover/Click
Jan23 210622 1224.00 1229.00 1206.50 1206.50 -17.25 85 450 -3 Hover/Click
Mar23 210622 1198.75 1198.75 1193.50 1193.50 -17.00 52 199 +14 Hover/Click
May23 210622 1190.00 1190.00 1190.00 1190.00 -17.75 10 14 +10 Hover/Click
Total Volume and Open Interest 332,431 762,361 -16,023  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210622 374.10 375.60 362.60 363.30 -9.80 52,991 52,879 -5,936 Hover/Click
Aug21 210622 374.20 374.90 362.50 363.30 -9.10 22,449 51,237 +1,004 Hover/Click
Sep21 210622 373.90 375.20 363.70 364.30 -8.20 10,391 38,469 +296 Hover/Click
Oct21 210622 373.70 374.00 362.00 363.30 -8.30 6,436 24,803 -571 Hover/Click
Dec21 210622 376.50 377.50 365.00 366.70 -8.20 37,025 143,251 -846 Hover/Click
Jan22 210622 375.90 376.10 364.30 366.10 -7.80 7,774 28,356 +476 Hover/Click
Mar22 210622 367.70 368.40 357.70 359.90 -6.10 4,982 26,142 +927 Hover/Click
May22 210622 363.90 364.70 355.00 357.10 -5.50 1,672 15,330 +18 Hover/Click
Jul22 210622 365.60 365.60 356.70 358.70 -5.20 1,330 8,609 +229 Hover/Click
Aug22 210622 360.10 361.20 353.60 355.40 -4.70 295 1,576 +67 Hover/Click
Total Volume and Open Interest 146,282 398,114 -4,016  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210622 60.53 62.05 59.50 60.67 +0.34 56,960 47,972 -3,992 Hover/Click
Aug21 210622 59.00 60.36 57.67 58.92 +0.24 35,971 78,266 +1,766 Hover/Click
Sep21 210622 58.50 59.89 57.20 58.50 +0.25 22,264 44,677 -483 Hover/Click
Oct21 210622 58.19 59.49 56.85 58.15 +0.14 17,674 42,502 +31 Hover/Click
Dec21 210622 58.08 59.31 56.62 57.99 +0.06 65,309 193,598 -1,369 Hover/Click
Jan22 210622 57.69 58.77 56.16 57.52 -0.05 11,386 31,631 +971 Hover/Click
Mar22 210622 57.12 58.04 55.51 56.81 -0.14 7,581 33,492 +574 Hover/Click
May22 210622 56.82 57.64 55.20 56.38 -0.29 4,356 23,040 +121 Hover/Click
Jul22 210622 56.94 57.43 55.11 56.13 -0.37 2,844 13,162 +115 Hover/Click
Aug22 210622 55.91 56.97 54.83 55.68 -0.49 358 1,353 +119 Hover/Click
Total Volume and Open Interest 225,662 524,507 -2,070  
Canola(WCE) Weekly Monthly
Jul21 210622 744.3 746.5 729.3 742.3 -5.8 1,934 12,123 -813 Hover/Click
Nov21 210622 704.4 709.5 696.0 707.9 +7.7 16,504 125,672 -1,823 Hover/Click
Jan22 210622 707.7 710.1 697.6 709.6 +7.3 4,010 40,244 -533 Hover/Click
Mar22 210622 705.1 706.6 695.2 706.6 +6.1 358 11,454 -14 Hover/Click
May22 210622 693.4 704.0 693.4 704.0 +5.6 212 3,951 +33 Hover/Click
Total Volume and Open Interest 23,075 195,151 -3,128  
Corn(CBOT) Weekly Monthly
Jul21 210622 662.75 668.00 653.75 659.75 +0.50 184,523 256,431 -21,093 Hover/Click
Sep21 210622 574.50 579.25 550.00 553.00 -18.25 105,090 498,963 +12,970 Hover/Click
Dec21 210622 561.00 566.00 536.25 539.00 -18.00 175,770 592,099 -3,392 Hover/Click
Mar22 210622 567.75 572.50 543.50 546.00 -18.00 16,318 141,778 +1,926 Hover/Click
May22 210622 572.00 576.50 548.00 550.00 -18.00 6,164 49,864 +1,245 Hover/Click
Jul22 210622 572.50 576.75 549.00 551.00 -18.00 6,946 76,619 +1,653 Hover/Click
Sep22 210622 516.00 516.00 495.00 498.00 -14.25 2,991 15,879 +991 Hover/Click
Dec22 210622 496.00 497.00 478.75 482.50 -11.25 4,397 55,913 -77 Hover/Click
Mar23 210622 502.50 502.75 486.75 490.00 -11.25 101 2,309 +14 Hover/Click
May23 210622 493.75 493.75 493.75 493.75 -11.00 32 143 -1 Hover/Click
Total Volume and Open Interest 502,485 1,694,248 -5,788  
Wheat(CBOT) Weekly Monthly
Jul21 210622 666.25 672.75 650.75 651.00 -10.50 53,571 73,296 -6,273 Hover/Click
Sep21 210622 670.00 676.50 654.75 655.00 -10.00 57,114 179,959 +2,555 Hover/Click
Dec21 210622 675.50 681.50 660.75 661.00 -9.50 30,216 92,550 +515 Hover/Click
Mar22 210622 681.50 687.50 667.50 667.50 -9.25 5,382 25,799 +357 Hover/Click
May22 210622 684.25 688.50 669.00 669.25 -9.00 1,711 5,040 -16 Hover/Click
Jul22 210622 680.00 682.50 661.50 662.75 -9.00 2,885 18,631 +118 Hover/Click
Total Volume and Open Interest 151,536 401,634 -2,597  
Wheat(KCBT) Weekly Monthly
Jul21 210622 605.00 612.50 595.25 596.50 -3.25 22,688 35,909 -4,058 Hover/Click
Sep21 210622 615.00 622.00 604.75 606.00 -3.25 25,535 91,591 +1,054 Hover/Click
Dec21 210622 626.00 632.25 615.00 616.25 -3.75 11,821 54,511 -436 Hover/Click
Mar22 210622 637.25 643.00 625.50 626.50 -4.25 2,181 11,793 +408 Hover/Click
May22 210622 648.75 649.50 632.25 633.25 -4.25 410 2,496 -26 Hover/Click
Jul22 210622 645.00 647.00 629.25 630.25 -5.00 282 3,358 -38 Hover/Click
Sep22 210622 633.50 650.00 633.50 633.50 -5.25 47 570 +6 Hover/Click
Total Volume and Open Interest 62,975 200,926 -3,087  
Wheat(MGE) Weekly Monthly
Jul21 210622 786.00 802.50 780.00 783.00 +18.50 5,511 13,048 -1,329 Hover/Click
Sep21 210622 787.50 802.25 780.25 782.75 +15.25 8,471 38,315 +1,364 Hover/Click
Dec21 210622 785.50 795.75 775.00 777.25 +12.50 1,870 17,737 +41 Hover/Click
Mar22 210622 780.25 791.25 771.75 772.00 +10.25 526 5,422 -5 Hover/Click
May22 210622 774.50 786.25 765.75 765.75 +8.25 153 1,742 -28 Hover/Click
Jul22 210622 779.00 779.00 757.25 758.25 +6.50 89 430 +19 Hover/Click
Total Volume and Open Interest 16,686 77,455 +80  
Oats(CBOT) Weekly Monthly
Jul21 210622 366.00 370.50 357.25 360.25 -3.25 201 988 -38 Hover/Click
Sep21 210622 361.00 367.00 358.50 359.75 -0.25 19 639 +2 Hover/Click
Dec21 210622 362.25 366.00 358.00 360.25 -1.00 175 1,923 +57 Hover/Click
Mar22 210622 363.50 363.50 363.50 363.50 -1.00 2 85 +0 Hover/Click
Total Volume and Open Interest 397 3,638 +21  
Rough Rice(CBOT) Weekly Monthly
Jul21 210622 12.67 13.17 12.67 13.15 +0.43 499 2,158 -320 Hover/Click
Sep21 210622 13.02 13.48 12.96 13.46 +0.44 523 5,728 +349 Hover/Click
Nov21 210622 13.23 13.70 13.23 13.66 +0.43 19 218 +16 Hover/Click
Jan22 210622 13.81 13.93 13.75 13.82 +0.36 1 23 +0 Hover/Click
Total Volume and Open Interest 1,042 8,127 +45  
Live Cattle(CME) Weekly Monthly
Jun21 210622 121.350 124.230 121.350 123.100 +2.120 1,160 3,967 -626 Hover/Click
Aug21 210622 121.385 124.600 121.285 123.180 +2.145 17,799 131,080 +377 Hover/Click
Oct21 210622 126.850 129.500 126.850 128.380 +1.730 9,348 73,536 +1,005 Hover/Click
Dec21 210622 130.485 132.950 130.485 132.380 +2.080 7,477 51,616 +483 Hover/Click
Feb22 210622 133.575 135.600 133.435 135.150 +1.825 3,299 23,050 -44 Hover/Click
Apr22 210622 136.035 137.935 135.985 137.580 +1.595 2,009 11,210 +243 Hover/Click
Total Volume and Open Interest 41,880 299,497 +1,623  
Feeder Cattle(CME) Weekly Monthly
Aug21 210622 155.250 159.500 155.235 158.350 +3.250 4,081 22,255 -279 Hover/Click
Sep21 210622 157.735 161.330 157.630 160.350 +2.970 1,971 6,809 -51 Hover/Click
Oct21 210622 159.735 162.850 159.500 162.130 +2.800 1,666 5,605 +28 Hover/Click
Nov21 210622 161.000 163.985 160.735 163.330 +2.700 1,089 4,764 -36 Hover/Click
Jan22 210622 161.550 164.080 161.200 163.630 +2.680 435 2,430 +111 Hover/Click
Mar22 210622 162.000 164.350 161.735 164.235 +2.685 115 853 +28 Hover/Click
Apr22 210622 163.850 165.400 163.435 165.350 +2.270 33 267 +13 Hover/Click
Total Volume and Open Interest 9,392 43,167 -185  
Lean Hogs(CME) Weekly Monthly
Jul21 210622 108.030 109.630 106.950 107.530 +0.480 21,637 35,258 -2,751 Hover/Click
Aug21 210622 103.550 106.700 103.480 103.700 +0.020 22,360 95,733 -3,323 Hover/Click
Oct21 210622 85.450 87.930 85.030 85.400 -0.050 9,897 63,989 +782 Hover/Click
Dec21 210622 77.550 79.950 77.230 77.730 +0.230 5,685 52,808 +575 Hover/Click
Feb22 210622 80.830 82.830 80.500 81.080 +0.650 2,005 21,645 +324 Hover/Click
Apr22 210622 83.080 85.250 83.080 83.850 +0.870 1,004 11,733 +88 Hover/Click
May22 210622 87.250 88.030 86.580 86.600 +0.200 18 415 +2  
Jun22 210622 90.500 92.550 90.430 91.280 +0.880 370 5,260 +174 Hover/Click
Total Volume and Open Interest 63,029 289,463 -4,098  
Class III Milk(CME) Weekly Monthly
Jun21 210622 17.34 17.34 17.29 17.33 +0.02 47 4,439 -26 Hover/Click
Jul21 210622 16.54 16.61 16.47 16.48 +0.02 349 4,381 +172 Hover/Click
Aug21 210622 17.07 17.10 16.80 16.83 -0.16 233 3,427 +129 Hover/Click
Sep21 210622 17.99 17.99 17.72 17.75 -0.12 110 3,302 +59 Hover/Click
Oct21 210622 18.50 18.54 18.38 18.44 -0.03 22 2,262 -9 Hover/Click
Nov21 210622 18.55 18.55 18.40 18.43 -0.09 4 2,096 +3 Hover/Click
Dec21 210622 18.21 18.27 18.11 18.12 -0.15 12 1,737 +8 Hover/Click
Jan22 210622 17.83 17.87 17.80 17.85 -0.09 20 826 +14 Hover/Click
Feb22 210622 17.86 17.86 17.80 17.83 -0.02 16 624 +12 Hover/Click
Mar22 210622 17.85 17.86 17.76 17.78 -0.04 15 603 +11 Hover/Click
Apr22 210622 17.85 17.85 17.76 17.85 unch 2 357 +2 Hover/Click
May22 210622 17.84 17.84 17.77 17.84 +0.01 4 379 +1 Hover/Click
Jun22 210622 17.84 17.85 17.76 17.78 -0.06 3 345 +3 Hover/Click
Total Volume and Open Interest 847 25,248 +389  
Cocoa(ICE) Weekly Monthly
Jul21 210622 2359 2360 2326 2326 +18 68 107 -10 Hover/Click
Sep21 210622 2375 2401 2372 2396 +18 14,351 107,026 -208 Hover/Click
Dec21 210622 2422 2443 2417 2439 +16 7,303 58,596 +360 Hover/Click
Mar22 210622 2439 2460 2434 2456 +13 3,563 27,373 +1,391 Hover/Click
May22 210622 2455 2469 2444 2465 +14 858 9,486 -4 Hover/Click
Jul22 210622 2450 2470 2450 2470 +13 673 5,194 +417 Hover/Click
Sep22 210622 2452 2475 2452 2473 +14 169 6,941 +29 Hover/Click
Total Volume and Open Interest 27,269 223,972 +2,220  
Coffee "C"(ICE) Weekly Monthly
Jul21 210622 153.70 153.85 150.25 151.25 -1.10 10,929 4,056 -7,304 Hover/Click
Sep21 210622 154.90 155.55 151.45 152.10 -1.95 28,561 128,568 -872 Hover/Click
Dec21 210622 157.25 158.25 154.40 155.00 -1.95 6,436 64,632 +777 Hover/Click
Mar22 210622 160.15 160.85 157.10 157.65 -2.00 3,967 34,724 +345 Hover/Click
May22 210622 161.50 162.10 158.50 159.00 -2.05 2,422 10,959 +163 Hover/Click
Jul22 210622 162.75 162.75 159.65 160.15 -2.00 540 5,846 +20 Hover/Click
Total Volume and Open Interest 54,116 269,693 -6,515  
Orange Juice(ICE) Weekly Monthly
Jul21 210622 118.05 118.75 116.85 118.15 +0.95 758 2,893 -1,087 Hover/Click
Sep21 210622 121.00 122.00 119.75 121.45 +1.05 774 7,523 +944 Hover/Click
Nov21 210622 123.05 124.45 122.75 124.30 +1.00 79 1,178 +65 Hover/Click
Jan22 210622 125.80 127.20 125.70 127.20 +1.20 11 219 -1 Hover/Click
Mar22 210622 129.95 129.95 129.95 129.95 +1.20 2 28 +2 Hover/Click
May22 210622 131.45 131.45 131.45 131.45 +1.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,624 11,842 -77  
Sugar #11(ICE) Weekly Monthly
Jul21 210622 16.73 16.77 16.30 16.43 -0.35 51,143 99,826 -24,714 Hover/Click
Oct21 210622 17.05 17.05 16.61 16.74 -0.33 69,093 411,950 +261 Hover/Click
Mar22 210622 17.32 17.35 16.90 17.03 -0.33 15,102 171,437 +1,191 Hover/Click
May22 210622 16.48 16.52 16.11 16.21 -0.32 3,943 79,343 +590 Hover/Click
Jul22 210622 15.95 15.98 15.59 15.69 -0.30 1,927 82,020 +521 Hover/Click
Oct22 210622 15.68 15.68 15.31 15.41 -0.28 877 52,841 -325 Hover/Click
Mar23 210622 15.88 15.88 15.51 15.61 -0.27 176 23,034 -3 Hover/Click
May23 210622 15.01 15.01 14.85 14.93 -0.28 74 9,978 +28 Hover/Click
Total Volume and Open Interest 142,476 953,979 -22,412  
London Cocoa(LCE) Weekly Monthly
Jul21 210622 1599 1612 1598 1609 +10 1,889 29,340 -571 Hover/Click
Sep21 210622 1621 1635 1619 1630 +10 6,058 55,428 -579 Hover/Click
Dec21 210622 1674 1685 1669 1677 +5 4,249 53,070 +321 Hover/Click
Mar22 210622 1680 1688 1674 1681 +3 2,747 44,159 +377 Hover/Click
May22 210622 1688 1690 1678 1684 +3 1,211 20,334 +493 Hover/Click
Jul22 210622 1689 1690 1679 1685 +3 290 10,648 -102 Hover/Click
Sep22 210622 1690 1690 1678 1686 +3 413 11,242 -25 Hover/Click
Total Volume and Open Interest 17,201 229,715 -19  
London Sugar(LCE) Weekly Monthly
Aug21 210622 425.00 426.00 416.30 418.70 -7.00 4,062 33,800 -1,627 Hover/Click
Oct21 210622 440.10 440.10 432.30 435.30 -4.90 2,172 21,278 +451 Hover/Click
Dec21 210622 448.00 448.60 441.30 443.10 -6.20 521 9,356 +61 Hover/Click
Mar22 210622 455.30 455.30 448.30 450.20 -5.80 339 7,717 +105 Hover/Click
May22 210622 451.70 451.90 446.50 447.70 -5.30 208 5,253 +35 Hover/Click
Total Volume and Open Interest 7,407 82,207 -930  
Cotton(ICE) Weekly Monthly
Jul21 210622 83.89 84.85 83.60 84.22 +0.13 3,969 6,984 -2,583 Hover/Click
Oct21 210622 85.88 86.56 85.72 86.56 +0.60 34 194 +24 Hover/Click
Dec21 210622 85.16 86.14 84.72 85.64 +0.45 13,928 139,802 +261 Hover/Click
Mar22 210622 84.81 85.91 84.63 85.45 +0.37 3,251 33,671 +1,233 Hover/Click
May22 210622 84.53 85.67 84.53 85.24 +0.30 427 6,620 +65 Hover/Click
Jul22 210622 83.83 84.84 83.83 84.44 +0.17 189 9,330 +75 Hover/Click
Total Volume and Open Interest 21,924 208,624 -886  
Lumber(CME) Weekly Monthly
Jul21 210622 932.5 938.0 890.5 890.5 -42.0 434 767 -74  
Sep21 210622 896.9 920.5 860.0 866.4 -20.1 174 815 +5  
Nov21 210622 835.7 838.5 797.1 804.3 +7.8 69 489 -22  
Jan22 210622 787.0 809.5 787.0 791.0 +23.5 15 105 +2  
Mar22 210622 794.0 794.0 785.8 794.0 +40.5 6 12 -1  
May22 210622 810.0 810.0 810.0 810.0 +40.5 2 3 +1  
Jul22 210622 806.0 806.0 806.0 806.0 +36.5        
Total Volume and Open Interest 700 2,191 -89  
Crude Oil(NYM) Weekly Monthly
Jul21 210622 73.41 73.95 72.94 73.06 -0.60 139,584 59,274 -30,150 Hover/Click
Aug21 210622 73.04 73.47 72.47 72.85 -0.27 420,105 429,278 +4,204 Hover/Click
Sep21 210622 71.93 72.43 71.50 72.05 +0.02 160,990 371,036 -7,043 Hover/Click
Oct21 210622 70.77 71.40 70.48 71.06 +0.09 65,444 170,484 -6,690 Hover/Click
Nov21 210622 69.92 70.48 69.58 70.18 +0.11 26,606 125,496 -352 Hover/Click
Dec21 210622 69.12 69.75 68.80 69.42 +0.14 71,926 302,523 +5,667 Hover/Click
Jan22 210622 68.35 69.00 68.14 68.72 +0.17 7,454 62,508 +263 Hover/Click
Feb22 210622 67.64 68.30 67.56 68.09 +0.20 3,320 50,188 -346 Hover/Click
Mar22 210622 67.10 67.74 66.98 67.51 +0.23 8,188 79,184 +1,587 Hover/Click
Apr22 210622 66.79 67.13 66.44 66.96 +0.25 1,314 44,777 -27 Hover/Click
May22 210622 66.14 66.53 65.87 66.44 +0.26 1,133 36,623 -73 Hover/Click
Jun22 210622 65.51 66.20 65.34 65.96 +0.26 14,592 143,726 +109 Hover/Click
Jul22 210622 65.19 65.45 65.19 65.45 +0.26 670 26,134 +115 Hover/Click
Aug22 210622 64.82 64.98 64.81 64.98 +0.27 327 23,445 +18 Hover/Click
Sep22 210622 64.30 64.52 64.11 64.52 +0.28 3,210 36,952 +414 Hover/Click
Oct22 210622 63.85 64.09 63.79 64.09 +0.29 250 16,359 +108 Hover/Click
Total Volume and Open Interest 960,018 2,416,998 -27,879  
e-miNY Crude Oil(NYM)
Aug21 210622 73.025 73.475 72.475 72.850 -0.275 15,172 1,567 +245  
Sep21 210622 71.800 72.400 71.500 72.050 +0.025 1,602 553 +36  
Oct21 210622 71.050 71.300 70.525 71.050 +0.075 30 95 -1  
Nov21 210622 70.050 70.375 69.650 70.175 +0.100 2 74 -1  
Dec21 210622 69.125 69.600 68.825 69.425 +0.150 56 314 +5  
Jan22 210622 68.650 68.875 68.600 68.725 +0.175 6 52 -3  
Feb22 210622 68.000 68.150 67.850 68.100 +0.200 15 20 +3  
Mar22 210622 67.500 67.500 67.500 67.500 +0.225 0 21 +0  
Apr22 210622 66.875 67.000 66.700 66.950 +0.250 1 21 +0  
May22 210622 66.175 66.475 66.175 66.450 +0.275 1 4 -1  
Total Volume and Open Interest 23,482 4,487 +107  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210622 212.60 215.77 211.59 215.10 +2.42 43,138 70,249 -8,880 Hover/Click
Aug21 210622 212.80 216.09 211.85 215.44 +2.47 49,730 89,618 +4,536 Hover/Click
Sep21 210622 213.11 216.36 212.17 215.69 +2.44 18,779 61,861 -272 Hover/Click
Oct21 210622 213.78 216.44 212.31 215.76 +2.44 7,556 30,533 +741 Hover/Click
Nov21 210622 212.99 216.10 212.29 215.66 +2.44 2,384 26,126 +96 Hover/Click
Dec21 210622 212.78 216.10 212.00 215.47 +2.45 9,438 64,039 -936 Hover/Click
Jan22 210622 212.36 215.54 211.74 215.18 +2.43 2,834 18,808 +328 Hover/Click
Feb22 210622 212.43 215.21 211.20 214.56 +2.38 3,924 10,064 +1,207 Hover/Click
Mar22 210622 210.23 213.99 210.02 213.32 +2.32 2,557 11,423 +431 Hover/Click
Apr22 210622 209.70 211.90 208.90 211.61 +2.29 661 3,349 +130 Hover/Click
May22 210622 209.54 210.73 209.52 210.27 +2.24 786 2,245 -29 Hover/Click
Jun22 210622 207.44 209.85 206.23 209.22 +2.22 3,456 19,609 +408 Hover/Click
Jul22 210622 209.26 209.26 208.11 208.89 +2.18 229 2,153 -25 Hover/Click
Aug22 210622 208.69 208.69 208.69 208.69 +2.15 86 1,234 -29 Hover/Click
Total Volume and Open Interest 146,761 435,652 -2,065  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210622 219.30 222.92 218.39 222.43 +2.74 44,484 65,539 -6,521 Hover/Click
Aug21 210622 219.96 223.50 219.00 223.01 +2.70 66,642 133,719 +37 Hover/Click
Sep21 210622 218.52 221.96 217.74 221.48 +2.42 32,079 74,981 +1,267 Hover/Click
Oct21 210622 207.82 210.49 206.70 209.99 +2.18 10,114 43,269 -182 Hover/Click
Nov21 210622 203.65 206.71 203.17 206.20 +2.05 5,029 28,448 -115 Hover/Click
Dec21 210622 200.92 203.46 200.10 203.11 +1.93 5,437 45,497 +314 Hover/Click
Jan22 210622 199.70 201.87 199.50 201.78 +1.84 993 7,418 +108 Hover/Click
Feb22 210622 200.19 201.80 199.50 201.67 +1.76 351 6,651 -32 Hover/Click
Mar22 210622 201.53 202.35 200.30 202.34 +1.71 424 6,617 -15 Hover/Click
Apr22 210622 214.67 215.30 213.50 215.00 +1.41 289 3,139 +77 Hover/Click
Total Volume and Open Interest 166,666 424,738 -5,325  
e-miNY RBOB Gasoline(NYM)
Jul21 210622 222.43 222.43 222.43 222.43 +2.74 0 2 +0  
Aug21 210622 223.01 223.01 223.01 223.01 +2.70 0 1 +0  
Sep21 210622 221.48 221.48 221.48 221.48 +2.42        
Oct21 210622 209.99 209.99 209.99 209.99 +2.18        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210622 3.198 3.281 3.188 3.258 +0.067 104,935 78,648 -11,441 Hover/Click
Aug21 210622 3.221 3.304 3.212 3.277 +0.062 53,937 189,620 +4,926 Hover/Click
Sep21 210622 3.209 3.286 3.199 3.262 +0.061 24,638 202,042 +382 Hover/Click
Oct21 210622 3.224 3.299 3.214 3.276 +0.059 23,353 144,272 -768 Hover/Click
Nov21 210622 3.280 3.352 3.272 3.332 +0.055 11,157 91,930 +429 Hover/Click
Dec21 210622 3.385 3.454 3.378 3.436 +0.050 8,033 64,806 +749 Hover/Click
Jan22 210622 3.461 3.528 3.458 3.512 +0.049 10,921 92,743 +592 Hover/Click
Feb22 210622 3.395 3.455 3.389 3.442 +0.046 2,612 38,158 -206 Hover/Click
Mar22 210622 3.212 3.268 3.208 3.261 +0.044 7,168 82,842 -6 Hover/Click
Apr22 210622 2.802 2.849 2.802 2.847 +0.038 5,764 76,652 -989 Hover/Click
May22 210622 2.747 2.789 2.745 2.786 +0.036 4,750 50,789 +534 Hover/Click
Jun22 210622 2.777 2.821 2.775 2.816 +0.036 1,229 23,587 +162 Hover/Click
Jul22 210622 2.810 2.859 2.810 2.855 +0.035 454 15,958 +174 Hover/Click
Aug22 210622 2.843 2.868 2.842 2.864 +0.034 303 17,061 +99 Hover/Click
Sep22 210622 2.814 2.853 2.814 2.849 +0.034 304 15,191 +69 Hover/Click
Oct22 210622 2.834 2.876 2.834 2.873 +0.031 3,777 47,039 +1,426 Hover/Click
Total Volume and Open Interest 264,495 1,311,402 -3,781  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210622 74.88 75.30 74.32 74.81 -0.09 231,547 317,847 -21,643 Hover/Click
Sep21 210622 74.00 74.43 73.52 74.08 +0.03 183,125 523,343 +15,927 Hover/Click
Oct21 210622 73.07 73.53 72.66 73.22 +0.09 84,895 214,441 +4,959 Hover/Click
Nov21 210622 72.29 72.79 71.91 72.49 +0.14 44,901 119,298 +1,904 Hover/Click
Dec21 210622 71.62 72.14 71.28 71.85 +0.16 101,840 278,514 -55 Hover/Click
Jan22 210622 71.03 71.55 70.75 71.29 +0.18 15,770 81,178 -1,256 Hover/Click
Feb22 210622 70.51 71.02 70.24 70.78 +0.20 8,747 66,090 +639 Hover/Click
Mar22 210622 69.94 70.54 69.79 70.31 +0.21 14,087 87,271 +359 Hover/Click
Apr22 210622 69.57 70.07 69.35 69.86 +0.22 3,657 34,640 -438 Hover/Click
May22 210622 69.44 69.44 69.44 69.44 +0.23 2,656 34,781 -95 Hover/Click
Jun22 210622 68.71 69.23 68.51 69.02 +0.23 24,779 134,980 +370 Hover/Click
Jul22 210622 68.64 68.64 68.64 68.64 +0.24 1,946 33,567 -368 Hover/Click
Aug22 210622 68.28 68.28 68.28 68.28 +0.26 1,161 28,696 -58 Hover/Click
Sep22 210622 67.78 68.07 67.78 67.90 +0.26 2,961 35,670 -14 Hover/Click
Total Volume and Open Interest 768,654 2,463,924 +5,831  
Gas Oil(ICE) Weekly Monthly
Jul21 210622 599.25 603.50 596.00 600.25 +4.25 69,724 187,012 -6,774 Hover/Click
Aug21 210622 600.75 605.25 597.75 602.00 +4.00 41,194 153,370 +3,278 Hover/Click
Sep21 210622 602.75 606.50 599.50 603.25 +4.00 17,621 124,503 +1,291 Hover/Click
Oct21 210622 603.75 606.75 600.50 604.00 +4.00 10,202 130,335 -378 Hover/Click
Nov21 210622 601.50 605.50 599.00 602.25 +4.00 10,138 68,634 +704 Hover/Click
Dec21 210622 598.25 602.50 596.00 599.25 +3.75 26,558 168,386 +1,678 Hover/Click
Jan22 210622 597.75 600.75 594.75 597.75 +3.50 4,625 42,086 +222 Hover/Click
Feb22 210622 598.00 599.50 593.50 596.50 +3.50 2,388 13,159 +189 Hover/Click
Mar22 210622 596.25 597.75 591.75 594.75 +3.50 2,989 20,235 -19 Hover/Click
Apr22 210622 593.75 594.00 590.25 592.75 +3.75 310 7,390 -67 Hover/Click
Total Volume and Open Interest 196,693 1,060,077 +1,304  
Ethanol(CBOT)
Jul21 210622 2.480 2.480 2.480 2.480 +0.020 0 20 +0  
Aug21 210622 2.400 2.400 2.400 2.400 +0.020 0 8 +0  
Sep21 210622 2.400 2.400 2.400 2.400 +0.020 0 3 +0  
Oct21 210622 2.387 2.387 2.387 2.387 +0.020        
Nov21 210622 2.387 2.387 2.387 2.387 +0.020        
Dec21 210622 2.387 2.387 2.387 2.387 +0.020        
Jan22 210622 2.317 2.317 2.317 2.317 +0.020        
Feb22 210622 2.317 2.317 2.317 2.317 +0.020        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210622 73.00 73.46 72.47 72.85 -0.27 65,264 55,659 +627 Hover/Click
Sep21 210622 71.93 72.36 71.50 72.05 +0.02 59,996 62,680 +941 Hover/Click
Oct21 210622 70.84 71.36 70.55 71.06 +0.09 39,420 29,927 -1,473 Hover/Click
Nov21 210622 69.92 70.37 69.59 70.18 +0.11 22,098 20,444 -968 Hover/Click
Dec21 210622 69.13 69.59 68.82 69.42 +0.14 18,739 118,989 +1,021 Hover/Click
Jan22 210622 68.65 68.72 68.47 68.72 +0.17 2,690 14,144 +76 Hover/Click
Feb22 210622 67.91 68.09 67.84 68.09 +0.20 540 8,129 +24 Hover/Click
Mar22 210622 67.39 67.56 67.05 67.51 +0.23 1,214 15,930 +9 Hover/Click
Apr22 210622 66.83 67.00 66.49 66.96 +0.25 349 5,163 -38 Hover/Click
May22 210622 66.44 66.44 66.44 66.44 +0.26 109 4,858 +31 Hover/Click
Jun22 210622 65.85 65.96 65.77 65.96 +0.26 3,559 42,224 +345 Hover/Click
Jul22 210622 65.45 65.45 65.45 65.45 +0.26 245 2,524 +18 Hover/Click
Aug22 210622 64.98 64.98 64.98 64.98 +0.27 72 3,418 +21 Hover/Click
Sep22 210622 64.52 64.52 64.52 64.52 +0.28 407 7,093 +104 Hover/Click
Oct22 210622 64.09 64.09 64.09 64.09 +0.29 61 4,031 +5 Hover/Click
Nov22 210622 63.70 63.70 63.70 63.70 +0.30 44 4,319 +18 Hover/Click
Total Volume and Open Interest 238,243 549,551 -2,512  
US Dollar Index(ICE) Weekly Monthly
Sep21 210622 91.890 92.135 91.645 91.750 -0.130 26,122 33,019 -980 Hover/Click
Dec21 210622 91.925 92.095 91.650 91.730 -0.130 161 932 +7 Hover/Click
Mar22 210622 91.685 91.685 91.685 91.685 -0.130 8 26 +4 Hover/Click
Total Volume and Open Interest 26,291 33,977 -969  
Australian Dollar(CME) Weekly Monthly
Sep21 210622 75.43 75.67 74.97 75.57 +0.16 129,659 141,145 +4,005 Hover/Click
Dec21 210622 75.28 75.68 74.99 75.59 +0.16 121 268 -1 Hover/Click
Mar22 210622 75.24 75.69 75.03 75.61 +0.15 0 39 +0 Hover/Click
Total Volume and Open Interest 129,901 141,708 +4,002  
British Pound(CME) Weekly Monthly
Sep21 210622 139.37 139.66 138.63 139.43 +0.11 134,433 167,312 +6,469 Hover/Click
Dec21 210622 139.25 139.64 138.66 139.45 +0.11 17 2,231 +8 Hover/Click
Mar22 210622 139.49 139.65 138.72 139.49 +0.10 0 168 +0 Hover/Click
Total Volume and Open Interest 134,749 171,921 +6,499  
Canadian Dollar(CME) Weekly Monthly
Sep21 210622 80.90 81.29 80.63 81.17 +0.25 101,743 193,702 +3,127 Hover/Click
Dec21 210622 80.78 81.28 80.63 81.17 +0.25 134 6,738 +16 Hover/Click
Mar22 210622 81.18 81.26 80.65 81.18 +0.25 9 398 +3 Hover/Click
Jun22 210622 80.90 81.20 80.64 81.15 +0.25 34 71 +25 Hover/Click
Total Volume and Open Interest 102,013 202,332 +3,165  
Japanese Yen(CME) Weekly Monthly
Sep21 210622 90.71 90.80 90.32 90.46 -0.29 122,233 172,951 +1,532 Hover/Click
Dec21 210622 90.85 90.87 90.40 90.54 -0.28 141 269 +49 Hover/Click
Mar22 210622 90.66 90.99 90.55 90.66 -0.30 0 4 +0 Hover/Click
Total Volume and Open Interest 122,588 174,316 +1,556  
Swiss Franc(CME) Weekly Monthly
Sep21 210622 109.18 109.25 108.78 109.13 +0.01 29,430 39,237 -1,406 Hover/Click
Dec21 210622 109.23 109.47 109.05 109.39 unch 22 106 +20 Hover/Click
Mar22 210622 109.70 109.70 109.55 109.70 +0.01 0 33 +0 Hover/Click
Total Volume and Open Interest 29,452 39,389 -1,386  
EuroFX(CME) Weekly Monthly
Sep21 210622 119.37 119.73 119.01 119.56 +0.26 226,244 683,380 -2,683 Hover/Click
Dec21 210622 119.60 119.93 119.23 119.78 +0.26 294 5,510 +1 Hover/Click
Mar22 210622 120.03 120.18 119.51 120.05 +0.27 6 9,275 +2 Hover/Click
Total Volume and Open Interest 228,684 702,790 -2,434  
Mexican Peso(CME) Weekly Monthly
Sep21 210622 483.50 487.00 478.75 485.88 +3.13 66,639 142,679 +4,398 Hover/Click
Dec21 210622 479.88 481.25 473.63 480.38 +3.13 13 10 +5 Hover/Click
Total Volume and Open Interest 66,653 142,710 +4,403  
Brazilian Real(CME) Weekly Monthly
Jul21 210622 199.45 201.55 198.00 200.60 +1.65 16,266 38,932 +2  
Aug21 210622 198.85 200.95 197.45 200.00 +1.70 270 654 -28  
Sep21 210622 197.45 200.00 196.65 199.25 +1.70 1,140 3,122 +28 Hover/Click
Oct21 210622 198.45 199.15 196.25 198.45 +1.50        
Total Volume and Open Interest 17,676 42,708 +2  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210622 159~270 160~120 159~080 159~300 unch 505,239 1,188,833 -12,910 Hover/Click
Dec21 210622 158~150 158~200 158~150 158~190 unch 0 7 +0 Hover/Click
Mar22 210622 158~190 158~190 158~190 158~190 unch       Hover/Click
Total Volume and Open Interest 505,820 1,192,011    
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210622 132~055 132~140 132~005 132~115 +0~050 2,209,845 4,297,081 -59,060 Hover/Click
Dec21 210622 131~115 131~185 131~080 131~175 +0~045 55 136 +32 Hover/Click
Mar22 210622 131~175 131~175 131~175 131~175 +0~045       Hover/Click
Total Volume and Open Interest 2,213,422 4,307,650    
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210622 123~252 124~000 123~246 123~310 +0~042 737 38,900 +124 Hover/Click
Sep21 210622 123~094 123~160 123~074 123~144 +0~042 1,508,746 3,425,422 -63,717 Hover/Click
Dec21 210622 123~044 123~044 123~044 123~044 +0~042       Hover/Click
Total Volume and Open Interest 1,509,483 3,464,322 -63,593  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210622 110~077 110~093 110~077 110~091 +0~012 158 12,757 +5 Hover/Click
Sep21 210622 110~035 110~055 110~034 110~051 +0~013 844,034 2,042,015 -1,260 Hover/Click
Dec21 210622 110~040 110~040 110~040 110~040 +0~013 0 1 +0 Hover/Click
Total Volume and Open Interest 844,192 2,054,773 -1,255  
Eurodollars(CME) Weekly Monthly
Sep21 210622 99.860 99.870 99.860 99.870 +0.015 415,484 995,253 +21,943  
Dec21 210622 99.790 99.800 99.790 99.795 +0.010 614,940 959,617 +37,900  
Mar22 210622 99.790 99.810 99.790 99.795 +0.005 731,364 845,982 -8,211  
Jun22 210622 99.715 99.740 99.715 99.730 +0.015 746,991 779,945 -38,610  
Sep22 210622 99.635 99.655 99.625 99.645 +0.020 847,207 685,128 -35,508  
Dec22 210622 99.485 99.510 99.480 99.505 +0.025 741,739 833,282 -24,951  
Mar23 210622 99.370 99.400 99.365 99.400 +0.030 744,603 1,048,531 -156,620  
Jun23 210622 99.235 99.275 99.230 99.265 +0.025 463,587 962,870 -32,495  
Sep23 210622 99.015 99.060 99.015 99.050 +0.025 485,030 788,504 -38,845  
Dec23 210622 98.885 98.930 98.880 98.920 +0.020 520,266 771,790 -9,476  
Mar24 210622 98.780 98.815 98.765 98.810 +0.025 339,587 346,841 -18,344  
Jun24 210622 98.665 98.700 98.645 98.695 +0.020 371,482 431,566 -15,512  
Sep24 210622 98.555 98.590 98.530 98.585 +0.020 258,160 507,542 +9,615  
Dec24 210622 98.460 98.495 98.430 98.485 +0.015 303,320 538,580 +34,148  
Mar25 210622 98.400 98.425 98.365 98.420 +0.010 176,647 244,584 +3,950  
Jun25 210622 98.330 98.360 98.300 98.355 +0.010 144,449 165,907 +17,604  
Sep25 210622 98.270 98.300 98.245 98.295 +0.005 151,008 202,439 -5,791  
Dec25 210622 98.215 98.230 98.175 98.225 +0.005 173,830 156,854 -11,320  
Total Volume and Open Interest 8,552,051 11,914,046 -237,463  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210622 191~00 192~07 189~21 191~07 +0~01 252,605 1,216,589 +2,026  
Dec21 210622 190~07 190~07 190~07 190~07 +0~01        
Total Volume and Open Interest 253,105 1,226,328 +1,698  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210622 146~170 146~285 146~090 146~240 +0~040 387,364 1,530,560 -23,310  
Dec21 210622 146~060 146~060 146~060 146~060 -0~140        
Total Volume and Open Interest 388,461 1,536,318 -24,650  
30 Day Federal Funds(CBOT)
Jun21 210622 99.920 99.923 99.920 99.923 +0.003 7,907 124,082 -857  
Jul21 210622 99.900 99.905 99.900 99.905 +0.005 20,332 150,854 +657  
Aug21 210622 99.905 99.910 99.905 99.910 +0.010 24,911 97,912 +7,188  
Sep21 210622 99.900 99.910 99.900 99.910 +0.010 12,722 63,715 +1,182  
Oct21 210622 99.905 99.910 99.905 99.910 +0.005 8,970 71,832 +457  
Nov21 210622 99.905 99.910 99.905 99.910 +0.005 12,604 80,694 -107  
Total Volume and Open Interest 262,322 1,077,593 +5,719  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210622 151.77 151.80 151.65 151.65 -0.14 691 14,851 +102 Hover/Click
Dec21 210622 151.65 151.65 151.65 151.65 -0.14       Hover/Click
Mar22 210622 151.65 151.65 151.65 151.65 -0.14       Hover/Click
Total Volume and Open Interest 691 14,851 +102  
Euro-Buxl(EUREX)
Sep21 210622 202.46 203.04 201.30 202.24 -0.90 111,823 321,859 +2,287  
Dec21 210622 199.96 200.62 199.96 200.62 -0.90 0 1,209 -959  
Mar22 210622 199.44 199.44 199.44 199.44 -0.90        
Total Volume and Open Interest 111,823 323,068 +1,328  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210622 172.12 172.20 171.67 171.95 -0.21 828,098 1,610,432 +5,738 Hover/Click
Dec21 210622 169.25 169.25 169.10 169.10 -0.21 2 142 -2 Hover/Click
Mar22 210622 171.10 171.10 171.10 171.10 -0.21       Hover/Click
Total Volume and Open Interest 828,100 1,610,574 +5,736  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210622 133.95 134.01 133.86 133.96 -0.02 437,368 1,287,743 -30,209 Hover/Click
Dec21 210622 134.78 134.78 134.78 134.78 -0.02       Hover/Click
Mar22 210622 136.56 136.56 136.56 136.56 -0.02       Hover/Click
Total Volume and Open Interest 437,368 1,287,743 -30,209  
Euro-Schatz(EUREX)
Sep21 210622 112.12 112.14 112.11 112.12 -0.00 252,298 1,365,533 -21,244  
Dec21 210622 112.12 112.12 112.12 112.12 -0.00        
Mar22 210622 113.47 113.47 113.47 113.47 -0.00        
Total Volume and Open Interest 252,298 1,365,533 -21,244  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210622 100.530 100.530 100.530 100.530 -0.005 0 1,591 +0  
Dec21 210622 100.520 100.520 100.520 100.520 -0.005 0 791 +0  
Total Volume and Open Interest 0 3,881 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210622 128~15 128~15 128~15 128~15 -0~06 11 9,796 -1 Hover/Click
Sep21 210622 127~17 127~22 127~10 127~14 -0~06 290,192 685,933 -7,157 Hover/Click
Total Volume and Open Interest 290,203 695,729 -7,158  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210622 99.90 99.90 99.90 99.90 unch 55,621 534,401 -867  
Dec21 210622 99.86 99.86 99.86 99.86 unch 67,832 462,148 +2,643  
Mar22 210622 99.74 99.74 99.72 99.73 unch 82,082 545,470 +3,032  
Jun22 210622 99.65 99.66 99.64 99.65 unch 118,706 433,506 -1,041  
Sep22 210622 99.57 99.58 99.56 99.58 +0.01 106,284 353,697 -3,212  
Dec22 210622 99.50 99.51 99.49 99.50 +0.00 113,666 274,897 -5,756  
Total Volume and Open Interest 1,241,889 4,360,219 +345  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210622 100.530 100.535 100.525 100.530 unch 52,122 417,325 +1,728  
Dec21 210622 100.520 100.525 100.515 100.520 unch 67,620 419,706 +3,500  
Mar22 210622 100.505 100.510 100.495 100.500 -0.005 40,694 293,568 +2,948  
Total Volume and Open Interest 936,212 3,950,760 -7,227  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210622 99.96 99.97 99.95 99.96 unch 7,727 125,933 +1,365  
Dec21 210622 99.92 99.93 99.91 99.92 unch 14,032 159,882 +1,901  
Mar22 210622 99.86 99.88 99.85 99.87 unch 29,934 157,006 -448  
Jun22 210622 99.78 99.81 99.76 99.80 +0.01 36,711 152,558 +3,758  
Sep22 210622 99.65 99.68 99.60 99.66 unch 34,893 99,339 -3,546  
Dec22 210622 99.51 99.53 99.46 99.52 unch 38,243 75,488 -6,770  
Mar23 210622 99.38 99.41 99.33 99.40 unch 18,110 55,612 +1,418  
Jun23 210622 99.26 99.29 99.22 99.28 +0.01 11,219 25,489 +3,415  
Sep23 210622 99.16 99.16 99.16 99.16 +0.03 50 1,331 +45  
Dec23 210622 99.02 99.02 99.02 99.02 +0.05 100 568 +90  
Total Volume and Open Interest 191,029 853,454 +1,228  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210622 98.47 98.47 98.38 98.40 -0.07 237,016 1,273,238 +14,380  
Dec21 210622 98.40 98.40 98.40 98.40 -0.07        
Total Volume and Open Interest 237,016 1,273,238 +14,380  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210622 99.47 99.50 99.46 99.47 -0.01 326,358 794,398 -14,000  
Dec21 210622 99.46 99.46 99.46 99.46 -0.01        
Total Volume and Open Interest 326,358 794,398 -14,000  
Gold(CMX) Weekly Monthly
Jun21 210622 1783.4 1786.9 1775.9 1776.3 -5.5 354 579 -379 Hover/Click
Aug21 210622 1783.2 1790.1 1771.2 1777.4 -5.5 264,605 368,186 -10,868 Hover/Click
Oct21 210622 1784.4 1791.6 1775.0 1779.3 -5.5 2,397 19,353 +980 Hover/Click
Dec21 210622 1787.3 1793.8 1776.2 1781.6 -5.4 2,345 61,604 +190 Hover/Click
Feb22 210622 1791.3 1794.0 1777.2 1783.4 -5.4 699 9,734 -186 Hover/Click
Apr22 210622 1792.8 1792.8 1785.0 1785.0 -5.5 250 1,495 +19 Hover/Click
Jun22 210622 1795.5 1795.5 1785.6 1786.6 -5.5 340 2,144 +119 Hover/Click
Aug22 210622 1794.2 1794.2 1787.1 1788.3 -5.5 194 61 -7 Hover/Click
Oct22 210622 1789.9 1789.9 1789.9 1789.9 -5.5 0 53 +0 Hover/Click
Dec22 210622 1797.5 1797.5 1785.0 1790.6 -5.9 6 995 -1 Hover/Click
Feb23 210622 1793.6 1793.6 1793.6 1793.6 -5.9       Hover/Click
Apr23 210622 1796.8 1796.8 1796.8 1796.8 -5.9       Hover/Click
Total Volume and Open Interest 272,551 466,106 -10,207  
Silver(CMX) Weekly Monthly
Jul21 210622 2599.5 2608.5 2573.5 2585.7 -16.8 88,177 70,997 -10,682 Hover/Click
Sep21 210622 2602.0 2612.0 2577.5 2589.8 -16.7 17,961 81,592 +6,102 Hover/Click
Dec21 210622 2614.0 2616.0 2583.0 2595.1 -16.3 2,320 21,151 +904 Hover/Click
Mar22 210622 2604.5 2604.5 2595.0 2600.2 -16.2 68 2,772 -8 Hover/Click
May22 210622 2625.0 2625.0 2604.7 2604.7 -16.2 24 1,019 +1 Hover/Click
Jul22 210622 2598.5 2608.5 2598.5 2608.5 -17.0 8 101 +0 Hover/Click
Sep22 210622 2617.5 2617.5 2610.9 2610.9 -17.0 0 24 +0 Hover/Click
Total Volume and Open Interest 108,670 178,995 -3,727  
Platinum(NYMEX) Weekly Monthly
Jul21 210622 1053.5 1074.1 1049.5 1070.2 +19.6 24,961 31,864 -3,151 Hover/Click
Oct21 210622 1057.6 1076.9 1053.5 1072.9 +18.8 7,223 29,854 +1,497 Hover/Click
Jan22 210622 1064.1 1077.8 1061.2 1076.3 +18.9 159 1,175 +53 Hover/Click
Apr22 210622 1065.4 1079.6 1064.0 1079.6 +18.2 35 91 +4 Hover/Click
Total Volume and Open Interest 32,461 63,113 -1,524  
Palladium(NYMEX) Weekly Monthly
Jun21 210622 2555.50 2555.50 2550.00 2554.70 +1.50 14 14 +3 Hover/Click
Sep21 210622 2579.50 2607.00 2535.00 2558.90 +0.60 3,026 9,602 -404 Hover/Click
Dec21 210622 2610.00 2610.00 2562.70 2562.70 -0.50 43 95 -5 Hover/Click
Total Volume and Open Interest 3,094 9,722 -408  
Copper(CMX) Weekly Monthly
Jul21 210622 417.75 425.90 416.50 423.00 +4.60 87,119 55,562 -6,474 Hover/Click
Sep21 210622 418.20 425.05 416.70 421.90 +3.45 28,249 100,901 +1,595 Hover/Click
Dec21 210622 418.45 425.05 417.60 421.95 +3.15 3,780 39,329 +501 Hover/Click
Mar22 210622 419.35 424.85 418.20 422.05 +3.00 1,010 12,762 +392 Hover/Click
May22 210622 417.90 424.15 417.90 422.05 +3.05 156 1,932 -8 Hover/Click
Total Volume and Open Interest 121,095 219,828 -4,074  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210622 33812 33926 33627 33835 +74 226,091 110,412 +368 Hover/Click
Dec21 210622 33687 33807 33530 33729 +78 160 114 +52 Hover/Click
Mar22 210622 33502 33612 33501 33612 +65       Hover/Click
Jun22 210622 33499 33499 33499 33499 +65       Hover/Click
Total Volume and Open Interest 226,251 110,526 -14,730  
S & P 500(CME) Weekly Monthly
Sep21 210622 4236.25 4239.00 4206.50 4236.25 +22.50 5,575 5,021 +4,860  
Dec21 210622 4226.25 4226.25 4226.25 4226.25 +22.25        
Mar22 210622 942.50 942.50 942.50 942.50 +22.00        
Jun22 210622 931.00 931.00 931.00 931.00 +19.40        
Total Volume and Open Interest 5,575 5,095 +4,860  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210622 4219.25 4245.50 4205.75 4236.25 +22.50 1,951,342 2,475,629 -10,612 Hover/Click
Dec21 210622 4207.25 4235.00 4196.50 4226.25 +22.25 934 48,053 +338 Hover/Click
Mar22 210622 4201.00 4228.25 4189.50 4219.25 +22.00 26 1,094 +13 Hover/Click
Jun22 210622 4200.00 4207.75 4200.00 4207.75 +19.25 0 45,722 +0 Hover/Click
Total Volume and Open Interest 1,952,302 2,570,498 -550,069  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210622 14136.75 14279.25 14066.50 14258.25 +128.25 575,363 216,459 -2,760 Hover/Click
Dec21 210622 14127.50 14265.00 14057.00 14245.50 +128.75 568 565 +39 Hover/Click
Mar22 210622 14242.75 14242.75 14057.00 14242.75 +127.75 2 6 +1 Hover/Click
Total Volume and Open Interest 575,933 217,031 -71,675  
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 210622 2666.20 2676.70 2645.00 2670.10 +3.60 14,836 44,591 -490 Hover/Click
Dec21 210622 2679.80 2679.80 2656.80 2679.80 +3.30       Hover/Click
Total Volume and Open Interest 14,836 44,591 -8,113  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210622 20.10 20.35 18.70 18.83 -1.09 138,388 191,416 +3,979  
Aug21 210622 21.35 21.60 20.30 20.53 -0.66 60,860 82,127 +11,707  
Sep21 210622 22.25 22.45 21.35 21.60 -0.48 19,412 31,684 +3,295  
Total Volume and Open Interest 240,154 351,870 +25,171  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210622 1368.80 1368.80 1368.80 1368.80 +6.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210622 2282.90 2296.20 2258.80 2292.50 +11.60 252,479 421,904 +5,862 Hover/Click
Dec21 210622 2280.00 2290.80 2256.60 2288.00 +12.40 12 17 +9 Hover/Click
Mar22 210622 2282.20 2282.20 2282.20 2282.20 +10.40 0 1 +0 Hover/Click
Total Volume and Open Interest 252,491 421,922 -58,962  
Nikkei 225(CME)
Sep21 210622 28720 28890 28530 28820 +95 4,075 15,976 +100  
Dec21 210622 28660 28710 28415 28660 +95 2 4 +0  
Total Volume and Open Interest 4,077 15,980 +100  
Nikkei 225(SGX) Weekly Monthly
Sep21 210622 28055 28850 28000 28785 +710 39,012 104,595 -9  
Dec21 210622 27970 28620 27970 28620 +715 3 10,613 -2  
Mar22 210622 28585 28585 28585 28585 +715 0 623 +0  
Total Volume and Open Interest 39,016 137,617 +181  
Nikkei 225 Mini(JPX)
Sep21 210622 28700 28855 28490 28750 +730 343,157 177,006 +1,105  
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 210622 28700 28850 28490 28750 +730 18,657 174,761 -3,358  
Dec21 210622 28510 28660 28320 28570 +720 51 43,559 -753  
Mar22 210622 28400 28600 28300 28500 +720 22 3,082 +105  
Total Volume and Open Interest 18,730 266,924 -3,806  
Nikkei 225(CME) Yen
Sep21 210622 28690 28860 28495 28795 +105 30,428 41,753 -1,555  
Dec21 210622 28610 28655 28325 28610 +115 0 1 +0  
Mar22 210622 28535 28535 28535 28535 +115        
Total Volume and Open Interest 30,428 41,754 -1,555  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210622 28800 28800 28800 28800 +110        
Dec21 210622 28610 28610 28610 28610 +110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210622 6619.0 6622.5 6570.0 6599.0 +8.5 88,363 259,209 +8,395  
Aug21 210622 6619.5 6619.5 6580.0 6594.0 +8.5 10 10 +10  
Sep21 210622 6586.5 6602.0 6586.5 6590.5 +8.5 123 8,119 -218  
Dec21 210622 6564.5 6564.5 6564.5 6564.5 +7.0 0 28,504 +0  
Mar22 210622 6546.5 6546.5 6546.5 6546.5 +7.5        
Jun22 210622 6417.0 6417.0 6417.0 6417.0 +6.5        
Total Volume and Open Interest 95,261 368,457 -64,202  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210622 28456 28566 28164 28193 -229 104,067 104,077 +1,794  
Jul21 210622 28378 28444 28062 28090 -232 836 1,379 -95  
Total Volume and Open Interest 105,017 111,841 +1,703  
DAX(EUREX) Weekly Monthly
Sep21 210622 15618.0 15640.0 15493.0 15628.0 +53.0 88,809 77,355 +12,035  
Dec21 210622 15593.0 15599.0 15467.0 15599.0 +53.0 11 298 +8  
Mar22 210622 15580.0 15580.0 15580.0 15580.0 +55.0        
Total Volume and Open Interest 94,991 77,653    
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210622 15618.0 15640.0 15494.0 15628.0 +53.0 71,676 16,951 +5,534  
Dec21 210622 15575.0 15600.0 15496.0 15599.0 +53.0 36 98 +17  
Total Volume and Open Interest 72,856 17,049 -5,793  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210622 4108 4114 4076 4112 +18 1,229,435 3,060,729 +200,531  
Dec21 210622 4070 4090 4062 4090 +18 103 94,683 +14  
Total Volume and Open Interest 1,304,920 3,176,154 -892,795  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210622 12009 12017 11891 11967 -2 45,810 132,946 +4,029  
Dec21 210622 11954 11954 11879 11935 -1 37 749 +12  
Total Volume and Open Interest 46,097 133,695 -98,935  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210622 7013.50 7026.00 6986.00 7023.00 +33.00 138,106 592,951 +8,092  
Dec21 210622 6988.00 6988.50 6988.00 6988.50 +31.50 9 25 +0  
Mar22 210622 6929.00 6929.00 6929.00 6929.00 +31.50 3 4 +0  
Total Volume and Open Interest 138,118 592,980 -32,746  
SPI 200(SFE) Weekly Monthly
Sep21 210622 7153.0 7272.0 7149.0 7253.0 +98.0 55,129 253,258 +3,059  
Dec21 210622 7225.0 7225.0 7225.0 7225.0 +98.0 0 145 +0  
Mar22 210622 7158.0 7158.0 7158.0 7158.0 +98.0        
Total Volume and Open Interest 55,174 253,525 -44,344  
FTSE MIB(ISE)
Sep21 210622 25370.00 25390.00 25095.00 25240.00 -36.00 25,564 81,613 +5,813  
Dec21 210622 24980.00 24980.00 24780.00 24915.00 -36.00 11 131 +9  
Mar22 210622 24735.00 24735.00 24735.00 24735.00 -36.00 0 1 +0  
Total Volume and Open Interest 25,675 81,745 -26,910  
KOSPI 200(KFE)
Sep21 210622 432.75 433.95 432.05 433.40 +3.05 149,402 224,295 +943  
Dec21 210622 432.55 433.25 431.65 432.85 +3.05 107 28,452 +581  
Mar22 210622 430.20 430.20 430.20 430.20 +3.10 0 1,785 +1  
Total Volume and Open Interest 149,509 270,085 +2,465  
GSCI(CME) Weekly Monthly
Jul21 210622 527.70 528.10 523.70 526.00 -0.05 49 4,154 -34  
Aug21 210622 526.65 526.65 526.65 526.65 -0.05        
Sep21 210622 527.30 527.30 527.30 527.30 +1.25        
Total Volume and Open Interest 49 4,154 -34  
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!!!