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 24, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210624 1382.50 1385.00 1345.75 1371.25 -13.75 67,595 125,707 -3,462 Hover/Click
Aug21 210624 1345.25 1346.00 1305.50 1334.00 -12.00 23,546 61,779 +1,091 Hover/Click
Sep21 210624 1308.25 1308.25 1269.50 1298.75 -9.25 12,280 32,582 -282 Hover/Click
Nov21 210624 1298.75 1299.75 1261.75 1291.75 -8.50 106,801 347,104 +1,549 Hover/Click
Jan22 210624 1303.25 1303.75 1266.25 1296.00 -8.75 6,551 53,987 +674 Hover/Click
Mar22 210624 1291.25 1291.50 1256.50 1285.50 -7.75 4,874 72,901 +222 Hover/Click
May22 210624 1291.25 1292.00 1257.25 1286.00 -7.50 2,351 28,619 -173 Hover/Click
Jul22 210624 1292.50 1294.25 1261.00 1290.00 -7.50 1,623 20,153 -386 Hover/Click
Aug22 210624 1283.00 1285.25 1254.50 1281.25 -7.00 49 739 +9 Hover/Click
Sep22 210624 1239.00 1244.25 1216.50 1242.75 -4.50 60 1,030 +1 Hover/Click
Nov22 210624 1213.25 1217.00 1186.50 1215.50 -2.00 581 12,063 -54 Hover/Click
Jan23 210624 1195.00 1216.00 1188.50 1215.00 -2.00 120 473 +18 Hover/Click
Mar23 210624 1202.50 1202.50 1202.50 1202.50 -1.50 5 203 +4 Hover/Click
May23 210624 1199.75 1199.75 1199.75 1199.75 -1.25 0 14 +0 Hover/Click
Total Volume and Open Interest 226,472 757,801 -780  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210624 354.80 355.00 339.90 345.80 -8.40 33,443 44,899 -3,607 Hover/Click
Aug21 210624 355.00 355.50 340.50 345.90 -8.60 21,124 51,284 +15 Hover/Click
Sep21 210624 356.60 356.70 342.30 346.70 -9.20 10,639 39,055 +982 Hover/Click
Oct21 210624 356.00 356.70 343.00 346.90 -8.90 5,129 26,434 +1,297 Hover/Click
Dec21 210624 359.70 361.00 347.00 350.80 -8.80 40,771 146,797 +1,764 Hover/Click
Jan22 210624 359.80 361.00 347.90 351.20 -8.60 8,744 29,779 +622 Hover/Click
Mar22 210624 355.00 355.90 344.80 347.90 -7.00 2,785 26,601 +218 Hover/Click
May22 210624 353.70 354.60 344.50 347.30 -6.30 1,005 15,559 -39 Hover/Click
Jul22 210624 356.10 356.60 347.70 350.20 -5.80 583 8,854 -30 Hover/Click
Aug22 210624 353.20 355.30 345.60 348.70 -4.50 127 1,644 +51 Hover/Click
Total Volume and Open Interest 124,560 398,717 +1,370  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210624 61.86 62.85 60.31 62.70 +0.57 34,836 35,742 -6,994 Hover/Click
Aug21 210624 60.67 61.40 59.01 61.27 +0.60 32,953 79,571 +1,373 Hover/Click
Sep21 210624 60.19 61.01 58.54 60.89 +0.70 19,440 43,545 +98 Hover/Click
Oct21 210624 59.72 60.61 58.06 60.46 +0.69 9,757 42,463 +119 Hover/Click
Dec21 210624 59.33 60.28 57.79 60.16 +0.62 53,230 191,164 -1,689 Hover/Click
Jan22 210624 58.93 59.64 57.23 59.56 +0.55 8,005 32,431 +64 Hover/Click
Mar22 210624 58.24 58.72 56.41 58.67 +0.43 3,377 32,647 +125 Hover/Click
May22 210624 57.75 58.05 56.03 58.03 +0.28 1,895 23,083 +48 Hover/Click
Jul22 210624 57.40 57.67 55.85 57.59 +0.14 939 13,693 +110 Hover/Click
Aug22 210624 56.63 57.04 55.46 57.03 +0.08 44 1,369 -4 Hover/Click
Total Volume and Open Interest 164,722 510,569 -6,745  
Canola(WCE) Weekly Monthly
Jul21 210624 789.0 799.0 765.0 789.1 +16.8 1,161 10,815 -665 Hover/Click
Nov21 210624 740.2 745.0 715.0 738.6 +0.7 10,371 124,050 -709 Hover/Click
Jan22 210624 740.0 743.8 715.4 738.8 -0.8 2,178 40,647 +628 Hover/Click
Mar22 210624 738.5 738.5 709.7 732.9 -1.1 358 11,575 +100 Hover/Click
May22 210624 726.1 727.7 702.8 727.2 -1.9 237 4,676 +166 Hover/Click
Total Volume and Open Interest 14,340 193,517 -472  
Corn(CBOT) Weekly Monthly
Jul21 210624 664.00 664.00 650.75 653.25 -11.00 145,930 192,919 -43,174 Hover/Click
Sep21 210624 549.00 556.25 528.00 549.25 -1.75 96,067 497,383 -37 Hover/Click
Dec21 210624 534.00 541.75 514.25 536.00 +0.25 132,906 596,441 -421 Hover/Click
Mar22 210624 541.25 548.75 521.50 543.50 +0.75 14,107 140,697 -333 Hover/Click
May22 210624 545.25 553.25 526.25 548.00 +0.50 5,221 50,527 +636 Hover/Click
Jul22 210624 547.00 555.00 528.25 549.75 +0.50 3,896 75,718 -350 Hover/Click
Sep22 210624 496.50 502.00 482.25 498.00 -1.75 640 15,616 -18 Hover/Click
Dec22 210624 484.00 485.00 470.25 482.75 -2.00 1,719 56,260 -28 Hover/Click
Mar23 210624 487.00 491.75 479.25 490.00 -2.25 15 2,293 -9 Hover/Click
May23 210624 493.50 493.50 493.50 493.50 -2.00 0 146 +0 Hover/Click
Total Volume and Open Interest 400,585 1,632,258 -43,712  
Wheat(CBOT) Weekly Monthly
Jul21 210624 660.25 660.75 642.00 651.25 -10.00 35,940 59,819 -5,767 Hover/Click
Sep21 210624 662.50 662.50 644.50 652.00 -11.75 62,074 177,509 -1,174 Hover/Click
Dec21 210624 668.00 669.25 652.00 658.50 -11.75 24,493 94,349 +1,091 Hover/Click
Mar22 210624 674.50 675.25 658.75 664.50 -12.50 4,681 26,918 -525 Hover/Click
May22 210624 675.25 676.75 660.75 666.50 -12.00 582 5,032 +28 Hover/Click
Jul22 210624 668.00 668.00 655.00 661.00 -10.50 840 18,536 -76 Hover/Click
Total Volume and Open Interest 128,879 388,631 -6,396  
Wheat(KCBT) Weekly Monthly
Jul21 210624 610.00 614.00 598.75 606.00 -6.00 13,814 29,855 -1,832 Hover/Click
Sep21 210624 619.50 623.25 607.50 614.50 -6.25 18,898 95,037 +1,606 Hover/Click
Dec21 210624 628.50 632.75 616.75 624.00 -6.75 6,731 54,730 +32 Hover/Click
Mar22 210624 640.00 641.75 626.75 633.75 -7.00 2,079 12,571 +569 Hover/Click
May22 210624 644.25 648.50 633.25 639.75 -7.50 497 2,546 +16 Hover/Click
Jul22 210624 642.50 644.75 629.50 636.00 -8.75 203 3,322 +11 Hover/Click
Sep22 210624 636.75 643.00 631.25 639.25 -9.25 11 570 +0 Hover/Click
Total Volume and Open Interest 42,233 199,345 +402  
Wheat(MGE) Weekly Monthly
Jul21 210624 805.00 821.00 790.00 809.25 +4.50 6,150 10,177 -1,563 Hover/Click
Sep21 210624 803.75 817.25 785.25 805.25 +3.00 10,343 40,639 +1,627 Hover/Click
Dec21 210624 800.00 809.00 782.50 798.50 +1.00 2,413 18,130 +362 Hover/Click
Mar22 210624 795.25 802.00 778.25 792.75 -1.25 1,020 5,658 +226 Hover/Click
May22 210624 787.50 793.75 785.00 786.25 -3.25 380 1,750 +22 Hover/Click
Jul22 210624 785.50 785.50 777.75 777.75 -5.25 157 478 +48 Hover/Click
Total Volume and Open Interest 20,606 77,635 +759  
Oats(CBOT) Weekly Monthly
Jul21 210624 365.50 378.75 356.25 376.50 +11.00 236 862 -100 Hover/Click
Sep21 210624 365.50 380.00 358.00 375.25 +9.75 47 643 +25 Hover/Click
Dec21 210624 366.00 380.25 359.00 375.25 +9.00 273 1,955 +73 Hover/Click
Mar22 210624 377.50 377.50 377.50 377.50 +8.50 0 86 +0 Hover/Click
Total Volume and Open Interest 556 3,559 -2  
Rough Rice(CBOT) Weekly Monthly
Jul21 210624 13.24 13.34 13.16 13.23 -0.11 738 1,333 -507 Hover/Click
Sep21 210624 13.64 13.65 13.44 13.56 -0.10 866 6,137 +177 Hover/Click
Nov21 210624 13.81 13.81 13.69 13.76 -0.09 15 235 +6 Hover/Click
Jan22 210624 13.94 13.94 13.94 13.94 -0.04 11 23 +0 Hover/Click
Total Volume and Open Interest 1,630 7,728 -324  
Live Cattle(CME) Weekly Monthly
Jun21 210624 122.500 123.100 121.750 122.830 +0.330 1,333 2,546 -695 Hover/Click
Aug21 210624 123.150 123.330 121.200 122.635 -0.250 27,500 130,929 +464 Hover/Click
Oct21 210624 128.300 128.550 126.750 128.285 +0.100 11,701 74,116 +583 Hover/Click
Dec21 210624 131.485 131.935 130.250 131.700 +0.200 9,877 52,532 +517 Hover/Click
Feb22 210624 133.850 134.550 132.850 134.450 +0.465 4,327 22,855 -44 Hover/Click
Apr22 210624 136.200 137.000 135.300 136.900 +0.520 2,269 11,677 +271 Hover/Click
Total Volume and Open Interest 57,341 299,739 +1,115  
Feeder Cattle(CME) Weekly Monthly
Aug21 210624 157.250 157.600 155.830 157.150 +1.450 5,054 22,090 -9 Hover/Click
Sep21 210624 159.500 159.785 158.050 159.200 +1.120 1,847 6,856 +181 Hover/Click
Oct21 210624 161.285 161.735 159.985 161.100 +1.115 1,122 5,730 +41 Hover/Click
Nov21 210624 162.500 163.035 161.400 162.600 +1.065 877 5,037 +61 Hover/Click
Jan22 210624 162.750 163.285 161.750 162.785 +1.035 463 2,658 +113 Hover/Click
Mar22 210624 162.435 163.685 162.435 163.235 +0.985 240 976 +92 Hover/Click
Apr22 210624 164.150 164.750 163.785 164.400 +0.900 39 287 +8 Hover/Click
Total Volume and Open Interest 9,675 43,833 +500  
Lean Hogs(CME) Weekly Monthly
Jul21 210624 104.000 104.000 100.030 100.030 -4.500 11,507 30,825 -1,802 Hover/Click
Aug21 210624 99.980 100.480 96.500 98.700 -2.030 17,829 96,277 +218 Hover/Click
Oct21 210624 83.130 84.530 80.900 83.200 -0.650 8,348 63,907 +364 Hover/Click
Dec21 210624 76.200 77.550 74.130 76.400 -0.230 5,306 52,329 +7 Hover/Click
Feb22 210624 79.700 80.930 77.900 80.100 unch 2,857 22,030 +316 Hover/Click
Apr22 210624 82.480 83.750 81.100 83.180 +0.300 1,256 12,049 +180 Hover/Click
May22 210624 84.530 86.230 84.430 85.500 -0.250 42 416 +1  
Jun22 210624 89.800 91.050 88.230 90.680 +0.430 452 5,252 -54 Hover/Click
Total Volume and Open Interest 47,700 285,781 -756  
Class III Milk(CME) Weekly Monthly
Jun21 210624 17.21 17.21 17.20 17.21 -0.13 26 4,415 -5 Hover/Click
Jul21 210624 16.51 16.62 16.49 16.57 -0.03 715 4,431 -25 Hover/Click
Aug21 210624 16.65 16.74 16.56 16.60 -0.19 908 3,726 +217 Hover/Click
Sep21 210624 17.55 17.55 17.28 17.28 -0.32 516 3,458 +71 Hover/Click
Oct21 210624 18.17 18.27 18.09 18.10 -0.22 41 2,299 +4 Hover/Click
Nov21 210624 18.26 18.26 18.09 18.10 -0.20 34 2,130 +12 Hover/Click
Dec21 210624 17.89 18.00 17.85 17.85 -0.14 63 1,812 +52 Hover/Click
Jan22 210624 17.62 17.64 17.60 17.60 -0.10 74 896 +60 Hover/Click
Feb22 210624 17.70 17.70 17.61 17.62 -0.13 41 681 +40 Hover/Click
Mar22 210624 17.65 17.68 17.60 17.65 -0.05 77 665 +60 Hover/Click
Apr22 210624 17.75 17.75 17.69 17.70 -0.09 8 372 +8 Hover/Click
May22 210624 17.74 17.74 17.67 17.68 -0.08 10 398 +10 Hover/Click
Jun22 210624 17.73 17.73 17.68 17.69 -0.01 9 364 +8 Hover/Click
Total Volume and Open Interest 2,534 26,122 +510  
Cocoa(ICE) Weekly Monthly
Jul21 210624 2314 2315 2314 2315 +18 10 76 -5 Hover/Click
Sep21 210624 2366 2367 2334 2344 -25 12,559 106,048 -383 Hover/Click
Dec21 210624 2411 2411 2383 2391 -25 5,618 57,743 -387 Hover/Click
Mar22 210624 2429 2429 2407 2415 -20 2,508 29,236 +661 Hover/Click
May22 210624 2440 2441 2425 2432 -14 307 9,550 +14 Hover/Click
Jul22 210624 2449 2453 2440 2447 -7 136 5,246 +31 Hover/Click
Sep22 210624 2450 2461 2450 2457 +1 70 7,020 +38 Hover/Click
Total Volume and Open Interest 21,260 224,204 -21  
Coffee "C"(ICE) Weekly Monthly
Jul21 210624 152.25 153.40 151.50 152.40 -0.75 309 690 -345 Hover/Click
Sep21 210624 153.70 154.75 152.00 153.40 -0.50 16,082 127,848 +406 Hover/Click
Dec21 210624 156.10 157.60 154.95 156.25 -0.50 5,546 65,131 -109 Hover/Click
Mar22 210624 159.05 160.05 157.50 158.85 -0.50 2,487 35,172 -36 Hover/Click
May22 210624 160.70 161.30 158.75 160.15 -0.55 687 10,992 +44 Hover/Click
Jul22 210624 160.05 162.40 159.85 161.20 -0.65 217 5,966 +3 Hover/Click
Total Volume and Open Interest 25,643 266,706 -26  
Orange Juice(ICE) Weekly Monthly
Jul21 210624 118.85 120.00 117.65 118.65 +0.05 355 2,377 -251 Hover/Click
Sep21 210624 122.30 123.70 120.75 122.15 +0.40 503 7,852 +239 Hover/Click
Nov21 210624 124.90 126.35 124.15 125.00 +0.40 73 1,188 +22 Hover/Click
Jan22 210624 127.80 127.80 127.80 127.80 +0.35 35 209 -18 Hover/Click
Mar22 210624 130.55 130.55 130.55 130.55 +0.35 0 28 +0 Hover/Click
May22 210624 132.05 132.05 132.05 132.05 +0.35 0 1 +0 Hover/Click
Total Volume and Open Interest 966 11,655 -8  
Sugar #11(ICE) Weekly Monthly
Jul21 210624 16.63 16.99 16.50 16.93 +0.24 41,034 65,486 -26,916 Hover/Click
Oct21 210624 16.95 17.29 16.79 17.24 +0.23 54,084 414,399 -2,928 Hover/Click
Mar22 210624 17.24 17.54 17.07 17.50 +0.21 17,273 174,401 -368 Hover/Click
May22 210624 16.42 16.69 16.25 16.65 +0.19 3,792 79,673 -122 Hover/Click
Jul22 210624 15.87 16.08 15.70 16.04 +0.14 949 81,925 -130 Hover/Click
Oct22 210624 15.56 15.75 15.39 15.71 +0.12 346 52,608 -160 Hover/Click
Mar23 210624 15.73 15.92 15.58 15.90 +0.13 94 23,086 -12 Hover/Click
May23 210624 15.04 15.23 14.92 15.22 +0.10 56 9,999 -17 Hover/Click
Total Volume and Open Interest 117,893 925,321 -30,503  
London Cocoa(LCE) Weekly Monthly
Jul21 210624 1595 1595 1581 1588 -7 1,445 28,240 -430 Hover/Click
Sep21 210624 1615 1616 1598 1605 -10 4,484 55,757 +416 Hover/Click
Dec21 210624 1661 1662 1647 1651 -12 7,418 54,564 +656 Hover/Click
Mar22 210624 1668 1668 1657 1662 -6 6,509 46,176 +1,991 Hover/Click
May22 210624 1666 1670 1664 1669 -4 1,593 21,366 +706 Hover/Click
Jul22 210624 1669 1673 1666 1673 -3 355 10,615 -43 Hover/Click
Sep22 210624 1674 1675 1668 1675 -2 165 11,448 -4 Hover/Click
Total Volume and Open Interest 21,981 233,731 +3,301  
London Sugar(LCE) Weekly Monthly
Aug21 210624 424.50 427.30 417.50 426.80 +3.20 4,931 30,867 -1,612 Hover/Click
Oct21 210624 440.50 445.70 435.70 445.30 +3.30 4,095 22,516 +763 Hover/Click
Dec21 210624 448.50 452.70 443.60 452.30 +2.90 820 9,066 -279 Hover/Click
Mar22 210624 454.80 459.50 450.50 459.50 +3.30 759 7,800 -31 Hover/Click
May22 210624 452.00 456.90 449.20 456.90 +3.40 447 5,335 -3 Hover/Click
Total Volume and Open Interest 11,406 80,837 -906  
Cotton(ICE) Weekly Monthly
Jul21 210624 85.28 86.27 85.28 86.03 -0.43 2,797 2,203 -2,126 Hover/Click
Oct21 210624 87.17 87.59 87.17 87.53 -0.10 52 255 +35 Hover/Click
Dec21 210624 86.92 87.00 85.90 86.73 -0.21 12,455 141,386 +1,501 Hover/Click
Mar22 210624 86.03 86.60 85.54 86.39 -0.04 2,999 35,528 +858 Hover/Click
May22 210624 85.91 86.08 85.18 86.03 +0.07 355 6,853 +144 Hover/Click
Jul22 210624 84.90 85.12 84.25 85.07 +0.18 194 9,492 +111 Hover/Click
Total Volume and Open Interest 19,024 207,866 +650  
Lumber(CME) Weekly Monthly
Jul21 210624 891.6 914.4 842.3 842.3 -42.0 437 572 -134  
Sep21 210624 883.7 917.2 837.0 837.0 -42.0 344 890 +5  
Nov21 210624 845.3 850.0 783.4 796.0 -19.0 127 482 -14  
Jan22 210624 815.0 826.0 788.0 804.6 +2.8 3 105 +0  
Mar22 210624 817.0 825.3 781.2 797.7 -7.1 2 15 +1  
May22 210624 813.7 813.7 806.2 813.7 -7.1 0 3 +0  
Jul22 210624 798.9 798.9 798.9 798.9 -7.1        
Total Volume and Open Interest 913 2,067 -142  
Crude Oil(NYM) Weekly Monthly
Aug21 210624 73.28 73.61 72.32 73.30 +0.22 498,555 426,766 -5,671 Hover/Click
Sep21 210624 72.56 72.86 71.64 72.63 +0.27 216,177 359,602 -7,969 Hover/Click
Oct21 210624 71.64 71.92 70.80 71.77 +0.33 98,395 152,667 -5,206 Hover/Click
Nov21 210624 70.77 71.06 70.02 70.96 +0.36 48,176 130,133 +3,123 Hover/Click
Dec21 210624 69.97 70.28 69.29 70.22 +0.39 92,048 306,068 -2,819 Hover/Click
Jan22 210624 69.21 69.58 68.64 69.53 +0.40 11,342 64,229 +5 Hover/Click
Feb22 210624 68.57 68.90 68.11 68.89 +0.40 5,113 51,124 +550 Hover/Click
Mar22 210624 67.75 68.30 67.45 68.29 +0.39 12,889 80,400 +937 Hover/Click
Apr22 210624 67.35 67.74 67.02 67.73 +0.39 2,383 44,382 -243 Hover/Click
May22 210624 67.13 67.21 66.52 67.20 +0.37 1,117 37,004 +227 Hover/Click
Jun22 210624 66.40 66.73 65.95 66.71 +0.36 18,905 143,753 -139 Hover/Click
Jul22 210624 65.80 66.19 65.74 66.19 +0.35 1,299 26,793 +549 Hover/Click
Aug22 210624 65.71 65.71 65.71 65.71 +0.34 512 23,709 +62 Hover/Click
Sep22 210624 65.09 65.24 64.79 65.24 +0.33 2,237 38,115 +457 Hover/Click
Oct22 210624 64.79 64.79 64.79 64.79 +0.32 596 16,744 +98 Hover/Click
Nov22 210624 64.38 64.38 64.38 64.38 +0.32 760 20,021 +156 Hover/Click
Total Volume and Open Interest 1,047,707 2,346,975 -32,555  
e-miNY Crude Oil(NYM)
Aug21 210624 73.250 73.600 72.325 73.300 +0.225 21,332 2,036 -107  
Sep21 210624 72.500 72.850 71.650 72.625 +0.275 3,163 708 +5  
Oct21 210624 71.475 71.800 70.825 71.775 +0.325 76 85 +2  
Nov21 210624 70.950 71.050 70.025 70.950 +0.350 8 76 +1  
Dec21 210624 69.825 70.250 69.275 70.225 +0.400 54 315 +1  
Jan22 210624 68.900 69.525 68.900 69.525 +0.400 5 49 -2  
Feb22 210624 68.475 68.900 68.200 68.900 +0.400 7 20 +0  
Mar22 210624 68.275 68.300 68.275 68.300 +0.400 0 24 +0  
Apr22 210624 67.425 67.725 67.400 67.725 +0.375 9 21 +0  
May22 210624 67.050 67.200 66.950 67.200 +0.375 8 6 +2  
Total Volume and Open Interest 24,670 3,542 -97  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210624 216.06 216.59 213.15 216.23 +0.29 30,701 47,742 -12,140 Hover/Click
Aug21 210624 216.35 216.83 213.44 216.50 +0.26 56,478 106,293 +11,267 Hover/Click
Sep21 210624 216.67 217.06 213.77 216.75 +0.22 20,435 60,803 +601 Hover/Click
Oct21 210624 216.56 217.12 213.92 216.81 +0.18 5,344 31,548 +537 Hover/Click
Nov21 210624 216.09 216.96 214.04 216.73 +0.15 4,050 25,898 -15 Hover/Click
Dec21 210624 216.00 216.86 213.72 216.56 +0.14 10,420 61,835 -1,359 Hover/Click
Jan22 210624 215.50 216.51 213.52 216.33 +0.17 1,807 19,239 +155 Hover/Click
Feb22 210624 214.91 216.03 212.94 215.76 +0.22 1,031 11,286 +201 Hover/Click
Mar22 210624 212.02 214.82 211.74 214.54 +0.25 2,479 12,458 +516 Hover/Click
Apr22 210624 212.11 213.12 210.50 212.83 +0.26 802 3,439 +7 Hover/Click
May22 210624 210.40 211.48 210.40 211.48 +0.27 529 2,390 +94 Hover/Click
Jun22 210624 207.87 210.75 207.80 210.45 +0.28 1,723 19,629 +136 Hover/Click
Jul22 210624 210.00 210.13 210.00 210.13 +0.30 157 2,153 +0 Hover/Click
Aug22 210624 209.91 209.91 209.91 209.91 +0.31 123 1,256 +22 Hover/Click
Total Volume and Open Interest 137,695 430,531 +349  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210624 226.84 228.58 224.15 228.09 +1.40 35,274 51,398 -6,652 Hover/Click
Aug21 210624 227.26 228.49 224.52 228.00 +1.01 77,708 140,063 +2,584 Hover/Click
Sep21 210624 225.15 226.24 222.65 225.87 +0.85 38,294 75,706 +652 Hover/Click
Oct21 210624 212.85 213.73 210.67 213.46 +0.41 12,625 43,427 +90 Hover/Click
Nov21 210624 209.09 209.63 206.69 209.40 +0.29 5,353 28,040 -281 Hover/Click
Dec21 210624 205.67 206.21 203.34 206.01 +0.15 8,218 45,843 +160 Hover/Click
Jan22 210624 201.96 204.51 201.96 204.51 +0.09 1,602 7,662 +60 Hover/Click
Feb22 210624 202.60 204.38 202.30 204.38 +0.09 1,020 7,168 +411 Hover/Click
Mar22 210624 203.65 205.14 203.10 205.14 +0.14 930 7,120 +229 Hover/Click
Apr22 210624 216.22 217.84 215.70 217.84 +0.30 487 3,462 +154 Hover/Click
Total Volume and Open Interest 183,331 420,093 -2,050  
e-miNY RBOB Gasoline(NYM)
Jul21 210624 228.09 228.09 228.09 228.09 +1.40 0 2 +0  
Aug21 210624 228.00 228.00 228.00 228.00 +1.01 0 1 +0  
Sep21 210624 225.87 225.87 225.87 225.87 +0.85        
Oct21 210624 213.46 213.46 213.46 213.46 +0.41        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210624 3.316 3.442 3.301 3.418 +0.085 77,088 41,940 -15,814 Hover/Click
Aug21 210624 3.337 3.460 3.318 3.437 +0.085 66,842 205,399 +8,391 Hover/Click
Sep21 210624 3.319 3.437 3.300 3.415 +0.082 22,790 204,569 -102 Hover/Click
Oct21 210624 3.324 3.442 3.310 3.422 +0.079 17,552 144,254 +263 Hover/Click
Nov21 210624 3.371 3.489 3.363 3.469 +0.075 9,386 91,509 -161 Hover/Click
Dec21 210624 3.478 3.586 3.464 3.568 +0.073 8,616 63,833 -269 Hover/Click
Jan22 210624 3.542 3.656 3.533 3.638 +0.073 10,732 95,170 +977 Hover/Click
Feb22 210624 3.474 3.575 3.459 3.560 +0.072 2,770 38,087 +47 Hover/Click
Mar22 210624 3.287 3.369 3.272 3.360 +0.063 7,116 82,267 -619 Hover/Click
Apr22 210624 2.862 2.910 2.851 2.910 +0.041 8,088 74,699 +57 Hover/Click
May22 210624 2.798 2.842 2.787 2.841 +0.037 4,705 51,309 +234 Hover/Click
Jun22 210624 2.823 2.869 2.816 2.869 +0.036 2,045 23,748 +80 Hover/Click
Jul22 210624 2.864 2.907 2.857 2.907 +0.035 1,948 17,121 +640 Hover/Click
Aug22 210624 2.872 2.915 2.863 2.914 +0.034 1,054 17,331 +156 Hover/Click
Sep22 210624 2.851 2.900 2.847 2.899 +0.034 1,030 15,325 -60 Hover/Click
Oct22 210624 2.875 2.925 2.871 2.925 +0.035 5,024 47,870 +659 Hover/Click
Total Volume and Open Interest 249,052 1,296,786 -4,434  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210624 75.30 75.78 74.51 75.56 +0.37 294,724 245,167 -46,070 Hover/Click
Sep21 210624 74.59 75.04 73.82 74.81 +0.31 303,988 575,887 +46,657 Hover/Click
Oct21 210624 73.79 74.20 73.07 74.01 +0.32 123,713 222,916 +343 Hover/Click
Nov21 210624 73.04 73.46 72.41 73.30 +0.32 67,433 126,186 +5,419 Hover/Click
Dec21 210624 72.39 72.79 71.80 72.66 +0.32 111,362 280,517 -7,203 Hover/Click
Jan22 210624 71.81 72.21 71.28 72.10 +0.32 13,411 78,432 -76 Hover/Click
Feb22 210624 71.26 71.68 70.78 71.59 +0.32 5,393 65,888 -226 Hover/Click
Mar22 210624 70.91 71.21 70.33 71.12 +0.32 14,704 83,140 -783 Hover/Click
Apr22 210624 70.45 70.74 69.99 70.67 +0.33 3,204 34,649 -582 Hover/Click
May22 210624 70.24 70.24 70.24 70.24 +0.32 1,880 34,745 +112 Hover/Click
Jun22 210624 69.59 69.91 69.10 69.82 +0.32 25,014 138,279 +126 Hover/Click
Jul22 210624 69.44 69.44 69.44 69.44 +0.32 1,595 33,535 -16 Hover/Click
Aug22 210624 69.08 69.08 69.08 69.08 +0.32 1,422 29,015 +597 Hover/Click
Sep22 210624 68.38 68.69 68.25 68.69 +0.31 1,194 35,704 -28 Hover/Click
Total Volume and Open Interest 1,004,291 2,459,903 -92  
Gas Oil(ICE) Weekly Monthly
Jul21 210624 605.25 606.75 598.50 603.25 -3.75 81,774 159,591 -6,827 Hover/Click
Aug21 210624 606.25 608.25 600.00 605.00 -3.75 73,508 161,039 +3,866 Hover/Click
Sep21 210624 606.75 609.50 601.50 606.25 -3.50 23,334 129,569 +3,678 Hover/Click
Oct21 210624 608.00 610.00 602.25 607.00 -3.50 17,401 136,376 +3,263 Hover/Click
Nov21 210624 606.00 608.00 600.50 605.25 -3.25 9,302 68,835 +886 Hover/Click
Dec21 210624 602.50 605.25 598.00 602.50 -3.00 22,428 163,139 -1,520 Hover/Click
Jan22 210624 601.00 603.50 596.75 601.25 -2.75 2,097 42,590 +24 Hover/Click
Feb22 210624 601.50 602.00 595.75 600.25 -2.75 1,453 13,124 -36 Hover/Click
Mar22 210624 599.00 600.50 593.50 598.50 -2.50 2,799 19,401 +279 Hover/Click
Apr22 210624 598.00 598.25 593.25 596.25 -2.50 321 7,280 -77 Hover/Click
Total Volume and Open Interest 242,270 1,048,747 +4,063  
Ethanol(CBOT)
Jul21 210624 2.480 2.480 2.480 2.480 unch 0 20 +0  
Aug21 210624 2.400 2.400 2.400 2.400 unch 0 8 +0  
Sep21 210624 2.400 2.400 2.400 2.400 unch 0 3 +0  
Oct21 210624 2.387 2.387 2.387 2.387 unch        
Nov21 210624 2.387 2.387 2.387 2.387 unch        
Dec21 210624 2.387 2.387 2.387 2.387 unch        
Jan22 210624 2.317 2.317 2.317 2.317 unch        
Feb22 210624 2.317 2.317 2.317 2.317 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210624 73.18 73.60 72.33 73.30 +0.22 50,611 55,625 +890 Hover/Click
Sep21 210624 72.57 72.83 71.65 72.63 +0.27 64,135 74,096 +13,885 Hover/Click
Oct21 210624 71.53 71.80 70.92 71.77 +0.33 44,226 35,020 +4,961 Hover/Click
Nov21 210624 70.75 70.96 70.13 70.96 +0.36 27,597 24,688 +2,479 Hover/Click
Dec21 210624 69.98 70.22 69.40 70.22 +0.39 29,164 115,199 -1,884 Hover/Click
Jan22 210624 68.79 69.53 68.79 69.53 +0.40 2,473 14,239 +66 Hover/Click
Feb22 210624 68.35 68.89 68.11 68.89 +0.40 1,004 7,868 -93 Hover/Click
Mar22 210624 67.87 68.29 67.50 68.29 +0.39 1,653 16,234 +77 Hover/Click
Apr22 210624 67.27 67.73 66.96 67.73 +0.39 346 5,228 +64 Hover/Click
May22 210624 67.20 67.20 67.20 67.20 +0.37 133 4,847 -7 Hover/Click
Jun22 210624 66.42 66.71 66.35 66.71 +0.36 4,310 41,900 -276 Hover/Click
Jul22 210624 66.19 66.19 66.19 66.19 +0.35 50 2,570 +45 Hover/Click
Aug22 210624 65.71 65.71 65.71 65.71 +0.34 72 3,420 -1 Hover/Click
Sep22 210624 65.24 65.24 65.24 65.24 +0.33 282 7,085 +0 Hover/Click
Oct22 210624 64.79 64.79 64.79 64.79 +0.32 120 4,029 +0 Hover/Click
Nov22 210624 64.38 64.38 64.38 64.38 +0.32 70 4,318 -1 Hover/Click
Total Volume and Open Interest 233,055 554,623 +21,288  
US Dollar Index(ICE) Weekly Monthly
Sep21 210624 91.805 91.915 91.645 91.795 +0.010 17,330 33,631 +782 Hover/Click
Dec21 210624 91.765 91.825 91.650 91.780 +0.010 83 972 +5 Hover/Click
Mar22 210624 91.732 91.732 91.732 91.732 +0.007 0 26 +0 Hover/Click
Total Volume and Open Interest 17,413 34,629 +787  
Australian Dollar(CME) Weekly Monthly
Sep21 210624 75.78 75.94 75.68 75.85 +0.10 89,036 147,228 +226 Hover/Click
Dec21 210624 75.80 75.95 75.71 75.87 +0.10 42 264 +2 Hover/Click
Mar22 210624 75.89 75.96 75.75 75.89 +0.10 3 42 +3 Hover/Click
Total Volume and Open Interest 89,115 147,814 +228  
British Pound(CME) Weekly Monthly
Sep21 210624 139.65 139.88 138.91 139.30 -0.35 86,918 166,594 -2,739 Hover/Click
Dec21 210624 139.70 139.89 138.96 139.32 -0.35 16 2,148 +6 Hover/Click
Mar22 210624 139.36 139.92 139.02 139.36 -0.35 0 168 +0 Hover/Click
Total Volume and Open Interest 87,135 171,280 -2,758  
Canadian Dollar(CME) Weekly Monthly
Sep21 210624 81.26 81.41 81.03 81.16 -0.11 68,573 194,131 -194 Hover/Click
Dec21 210624 81.30 81.40 81.05 81.16 -0.11 44 6,768 +8 Hover/Click
Mar22 210624 81.18 81.40 81.06 81.17 -0.11 0 407 +0 Hover/Click
Jun22 210624 81.14 81.35 81.09 81.14 -0.11 1 73 +1 Hover/Click
Total Volume and Open Interest 68,637 202,787 -189  
Japanese Yen(CME) Weekly Monthly
Sep21 210624 90.17 90.41 90.05 90.27 +0.09 84,085 189,165 +12,453 Hover/Click
Dec21 210624 90.19 90.46 90.14 90.34 +0.09 11 289 +5 Hover/Click
Mar22 210624 90.46 90.57 90.37 90.46 +0.08 0 4 +0 Hover/Click
Total Volume and Open Interest 84,124 190,545 +12,460  
Swiss Franc(CME) Weekly Monthly
Sep21 210624 109.17 109.23 108.92 109.12 -0.01 21,528 41,739 +1,998 Hover/Click
Dec21 210624 109.35 109.46 109.20 109.38 -0.01 33 104 +6 Hover/Click
Mar22 210624 109.68 109.68 109.68 109.68 -0.02 0 33 +0 Hover/Click
Total Volume and Open Interest 21,561 41,889 +2,004  
EuroFX(CME) Weekly Monthly
Sep21 210624 119.47 119.76 119.36 119.50 +0.01 161,650 675,245 -905 Hover/Click
Dec21 210624 119.71 119.96 119.59 119.72 +0.02 401 5,664 +117 Hover/Click
Mar22 210624 119.98 120.22 119.88 119.98 +0.01 26 9,281 +6 Hover/Click
Total Volume and Open Interest 162,779 694,804 -746  
Mexican Peso(CME) Weekly Monthly
Sep21 210624 490.75 502.25 490.25 498.25 +7.75 40,657 139,846 +1,461 Hover/Click
Dec21 210624 485.13 495.75 485.13 492.38 +7.38 6 11 +1 Hover/Click
Total Volume and Open Interest 40,663 139,874 +1,462  
Brazilian Real(CME) Weekly Monthly
Jul21 210624 201.25 204.05 201.05 203.30 +2.15 9,512 36,186 -1,108  
Aug21 210624 200.60 204.50 200.45 202.80 +2.20 3,393 2,757 +1,413  
Sep21 210624 201.70 202.70 201.35 202.05 +2.25 63 3,135 -10 Hover/Click
Oct21 210624 201.30 201.80 201.30 201.30 +2.25        
Total Volume and Open Interest 12,968 42,078 +295  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210624 159~240 160~020 159~120 159~300 +0~050 324,709 1,176,192 -2,739 Hover/Click
Dec21 210624 158~190 158~190 158~190 158~190 +0~050 2 7 +0 Hover/Click
Mar22 210624 158~190 158~190 158~190 158~190 +0~050       Hover/Click
Total Volume and Open Interest 324,711 1,176,199 -2,739  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210624 132~050 132~090 132~010 132~055 -0~005 1,384,211 4,255,155 +4,251 Hover/Click
Dec21 210624 131~110 131~140 131~070 131~115 -0~005 5 161 +4 Hover/Click
Mar22 210624 131~115 131~115 131~115 131~115 -0~005       Hover/Click
Total Volume and Open Interest 1,384,216 4,255,316 +4,255  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210624 123~274 123~296 123~252 123~264 -0~010 344 38,771 -64 Hover/Click
Sep21 210624 123~102 123~132 123~080 123~096 -0~012 820,932 3,408,226 -7,667 Hover/Click
Dec21 210624 122~316 122~316 122~316 122~316 -0~012       Hover/Click
Total Volume and Open Interest 821,276 3,446,997 -7,731  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210624 110~081 110~081 110~081 110~081 -0~010 23 12,645 +10 Hover/Click
Sep21 210624 110~042 110~047 110~034 110~036 -0~005 436,270 2,041,985 +9,608 Hover/Click
Dec21 210624 110~025 110~025 110~025 110~025 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 436,293 2,054,631 +9,618  
Eurodollars(CME) Weekly Monthly
Sep21 210624 99.855 99.860 99.855 99.855 -0.005 131,306 1,021,355 -6,653  
Dec21 210624 99.790 99.795 99.785 99.785 -0.005 178,414 1,002,909 +10,850  
Mar22 210624 99.790 99.795 99.785 99.785 -0.010 327,757 890,715 +41,768  
Jun22 210624 99.715 99.725 99.710 99.710 -0.010 257,644 800,926 -5,368  
Sep22 210624 99.620 99.630 99.610 99.615 -0.010 190,653 707,065 +1,642  
Dec22 210624 99.470 99.480 99.455 99.460 -0.010 248,577 865,158 +5,516  
Mar23 210624 99.360 99.375 99.345 99.350 -0.010 240,683 969,012 -38,895  
Jun23 210624 99.225 99.240 99.205 99.215 -0.010 179,291 965,166 +3,737  
Sep23 210624 99.005 99.025 98.985 98.995 -0.010 131,519 773,526 -5,074  
Dec23 210624 98.875 98.890 98.850 98.860 -0.015 229,146 833,243 +53,396  
Mar24 210624 98.765 98.780 98.740 98.750 -0.015 89,372 347,843 -3,132  
Jun24 210624 98.650 98.670 98.625 98.640 -0.015 83,363 434,271 +3,814  
Sep24 210624 98.545 98.565 98.520 98.535 -0.010 81,920 512,294 -6,840  
Dec24 210624 98.450 98.470 98.425 98.440 -0.010 146,594 624,109 +55,602  
Mar25 210624 98.385 98.405 98.365 98.380 -0.010 43,784 255,282 +4,063  
Jun25 210624 98.320 98.340 98.300 98.315 -0.005 41,847 174,950 +3,066  
Sep25 210624 98.260 98.280 98.240 98.260 unch 35,176 202,266 +5,918  
Dec25 210624 98.185 98.205 98.165 98.190 unch 45,835 154,607 -3,431  
Total Volume and Open Interest 2,849,270 12,197,914 +125,899  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210624 191~02 192~02 190~10 191~21 +0~20 167,555 1,197,200 -6,587  
Dec21 210624 190~21 190~21 190~21 190~21 +0~20        
Total Volume and Open Interest 167,555 1,197,200 -6,587  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210624 146~170 146~225 146~110 146~185 +0~005 230,390 1,518,012 -10,284  
Dec21 210624 146~005 146~005 146~005 146~005 +0~005        
Total Volume and Open Interest 230,390 1,518,012 -10,284  
30 Day Federal Funds(CBOT)
Jun21 210624 99.923 99.923 99.920 99.920 -0.003 4,987 124,674 +104  
Jul21 210624 99.905 99.910 99.905 99.905 unch 18,730 150,962 -334  
Aug21 210624 99.905 99.910 99.905 99.905 unch 4,333 99,280 +1,564  
Sep21 210624 99.905 99.905 99.905 99.905 unch 9,108 65,038 +371  
Oct21 210624 99.905 99.910 99.905 99.905 unch 6,590 79,701 -538  
Nov21 210624 99.910 99.910 99.905 99.905 unch 5,840 82,744 +1,577  
Total Volume and Open Interest 112,534 1,072,201 -670  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210624 151.68 151.70 151.62 151.66 -0.02 575 14,814 +88 Hover/Click
Dec21 210624 151.66 151.66 151.66 151.66 -0.02       Hover/Click
Mar22 210624 151.66 151.66 151.66 151.66 -0.02       Hover/Click
Total Volume and Open Interest 575 14,814 +88  
Euro-Buxl(EUREX)
Sep21 210624 202.66 202.92 201.88 202.80 +0.36 74,305 317,111 -6,596  
Dec21 210624 201.18 201.18 201.18 201.18 +0.36 25 1,231 +21  
Mar22 210624 200.00 200.00 200.00 200.00 +0.36        
Total Volume and Open Interest 74,330 318,342 -6,575  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210624 172.21 172.39 171.88 172.33 +0.16 679,589 1,581,199 +169,599 Hover/Click
Dec21 210624 169.48 169.48 169.48 169.48 +0.16 1 391 +250 Hover/Click
Mar22 210624 171.48 171.48 171.48 171.48 +0.16       Hover/Click
Total Volume and Open Interest 679,590 1,581,590 +169,849  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210624 134.04 134.10 133.94 134.04 unch 362,153 1,285,164 -22,522 Hover/Click
Dec21 210624 134.86 134.86 134.86 134.86 unch       Hover/Click
Mar22 210624 136.64 136.64 136.64 136.64 unch       Hover/Click
Total Volume and Open Interest 362,153 1,285,164 -22,522  
Euro-Schatz(EUREX)
Sep21 210624 112.13 112.14 112.11 112.13 unch 284,206 1,362,884 +1,808  
Dec21 210624 112.13 112.13 112.13 112.13 unch        
Mar22 210624 113.47 113.47 113.47 113.47 unch        
Total Volume and Open Interest 284,206 1,362,884 +1,808  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210624 100.535 100.535 100.535 100.535 +0.005 20 1,591 +0  
Dec21 210624 100.525 100.525 100.525 100.525 unch 0 791 +0  
Total Volume and Open Interest 57 3,844 -37  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210624 128~26 128~28 128~26 128~28 +0~13 1 9,724 -1 Hover/Click
Sep21 210624 127~14 127~30 127~12 127~28 +0~13 223,285 681,198 +766 Hover/Click
Total Volume and Open Interest 223,286 690,922 +765  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210624 99.90 99.91 99.89 99.90 +0.00 15,201 528,859 +1,271  
Dec21 210624 99.86 99.88 99.85 99.87 +0.01 34,248 473,893 +4,596  
Mar22 210624 99.74 99.75 99.72 99.75 +0.02 64,929 521,650 -7,254  
Jun22 210624 99.66 99.69 99.64 99.68 +0.02 80,495 409,296 -14,275  
Sep22 210624 99.57 99.62 99.56 99.61 +0.03 75,964 349,981 +4,118  
Dec22 210624 99.50 99.54 99.47 99.53 +0.03 68,923 279,723 +2,126  
Total Volume and Open Interest 711,479 4,353,608 +10,897  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210624 100.530 100.535 100.525 100.530 unch 85,592 415,262 -31  
Dec21 210624 100.525 100.525 100.515 100.520 unch 105,313 457,875 +36,611  
Mar22 210624 100.500 100.505 100.495 100.500 unch 43,819 286,987 -6,257  
Total Volume and Open Interest 945,155 4,003,828 +49,721  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210624 99.97 99.97 99.95 99.96 -0.01 20,102 123,274 -4,357  
Dec21 210624 99.92 99.92 99.91 99.92 -0.01 18,880 161,476 +403  
Mar22 210624 99.87 99.88 99.87 99.88 unch 16,261 160,486 -712  
Jun22 210624 99.81 99.83 99.80 99.81 unch 23,735 150,283 +1,583  
Sep22 210624 99.68 99.70 99.67 99.68 unch 33,289 98,454 +3,117  
Dec22 210624 99.54 99.56 99.52 99.54 unch 22,443 68,909 -1,578  
Mar23 210624 99.42 99.44 99.41 99.42 unch 12,612 51,628 -474  
Jun23 210624 99.31 99.33 99.30 99.31 unch 7,859 27,780 +1,188  
Sep23 210624 99.23 99.23 99.18 99.19 -0.01 27 1,351 +20  
Dec23 210624 99.09 99.10 99.05 99.07 +0.01 0 564 -1  
Total Volume and Open Interest 155,208 844,453 -811  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210624 98.42 98.44 98.40 98.42 -0.01 193,506 1,249,157 -16,745  
Dec21 210624 98.42 98.42 98.42 98.42 -0.01        
Total Volume and Open Interest 193,506 1,249,157 -16,745  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210624 99.50 99.53 99.50 99.52 +0.01 214,835 734,064 -15,986  
Dec21 210624 99.51 99.51 99.51 99.51 +0.01        
Total Volume and Open Interest 214,835 734,064 -15,986  
Gold(CMX) Weekly Monthly
Jun21 210624 1778.9 1786.4 1775.6 1775.6 -6.7 101 397 -40 Hover/Click
Aug21 210624 1778.2 1788.6 1772.7 1776.7 -6.7 172,745 356,130 -5,031 Hover/Click
Oct21 210624 1780.2 1790.0 1775.1 1778.7 -6.6 602 19,583 +21 Hover/Click
Dec21 210624 1782.6 1792.5 1776.9 1781.0 -6.7 2,052 60,907 +36 Hover/Click
Feb22 210624 1784.8 1794.0 1778.9 1782.8 -6.8 535 9,920 +155 Hover/Click
Apr22 210624 1792.8 1792.8 1782.5 1784.4 -6.7 42 1,497 +14 Hover/Click
Jun22 210624 1784.5 1786.1 1783.5 1786.1 -6.6 166 2,579 +147 Hover/Click
Aug22 210624 1787.9 1787.9 1787.9 1787.9 -6.6 6 58 +0 Hover/Click
Oct22 210624 1789.5 1789.5 1789.5 1789.5 -6.6 0 53 +0 Hover/Click
Dec22 210624 1793.0 1793.0 1788.2 1790.2 -6.6 43 1,117 +26 Hover/Click
Feb23 210624 1793.2 1793.2 1793.2 1793.2 -6.6       Hover/Click
Apr23 210624 1796.4 1796.4 1796.4 1796.4 -6.6       Hover/Click
Total Volume and Open Interest 177,125 453,940 -4,830  
Silver(CMX) Weekly Monthly
Jul21 210624 2593.5 2624.5 2586.5 2605.0 -6.1 54,120 58,470 -5,580 Hover/Click
Sep21 210624 2598.0 2628.0 2590.5 2608.9 -6.3 13,532 89,688 +3,377 Hover/Click
Dec21 210624 2598.0 2633.0 2596.5 2614.2 -6.5 1,761 21,857 +472 Hover/Click
Mar22 210624 2634.0 2634.0 2610.0 2619.5 -6.3 137 2,888 +79 Hover/Click
May22 210624 2624.1 2624.1 2624.1 2624.1 -6.1 30 1,029 +6 Hover/Click
Jul22 210624 2627.7 2627.7 2627.7 2627.7 -6.3 3 103 +1 Hover/Click
Sep22 210624 2630.1 2630.1 2630.1 2630.1 -6.3 3 24 +0 Hover/Click
Total Volume and Open Interest 70,542 175,703 -1,429  
Platinum(NYMEX) Weekly Monthly
Jul21 210624 1082.8 1096.5 1067.4 1093.9 +7.4 18,022 24,611 -4,530 Hover/Click
Oct21 210624 1085.8 1098.6 1070.4 1096.1 +6.6 8,827 37,178 +4,447 Hover/Click
Jan22 210624 1090.0 1101.4 1075.0 1099.6 +6.5 208 1,276 +28 Hover/Click
Apr22 210624 1097.8 1103.0 1096.1 1103.0 +6.3 70 83 -4 Hover/Click
Total Volume and Open Interest 27,212 63,276 -78  
Palladium(NYMEX) Weekly Monthly
Jun21 210624 2612.00 2639.80 2597.50 2639.80 +13.50 2 6 -2 Hover/Click
Sep21 210624 2609.50 2656.50 2604.00 2643.90 +13.40 1,299 9,093 -192 Hover/Click
Dec21 210624 2622.00 2647.00 2617.00 2645.70 +13.10 16 101 +3 Hover/Click
Total Volume and Open Interest 1,320 9,213 -189  
Copper(CMX) Weekly Monthly
Jul21 210624 431.70 432.80 426.40 431.10 -1.95 81,642 35,458 -11,979 Hover/Click
Sep21 210624 431.25 431.85 425.15 430.50 -1.90 44,080 108,099 +3,371 Hover/Click
Dec21 210624 431.25 432.00 425.40 430.70 -1.90 4,573 38,629 -1,216 Hover/Click
Mar22 210624 430.00 431.85 426.60 430.95 -1.85 990 13,112 +166 Hover/Click
May22 210624 427.55 431.05 426.85 431.05 -1.80 90 1,977 -1 Hover/Click
Total Volume and Open Interest 132,570 206,167 -9,900  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210624 33792 34177 33773 34082 +323 132,462 102,476 -1,795 Hover/Click
Dec21 210624 33712 34071 33712 33971 +325 37 139 +6 Hover/Click
Mar22 210624 33859 33859 33859 33859 +313 2 2 +2 Hover/Click
Jun22 210624 33744 33744 33744 33744 +311       Hover/Click
Total Volume and Open Interest 132,501 102,617 -1,787  
S & P 500(CME) Weekly Monthly
Sep21 210624 4256.00 4261.50 4256.00 4256.00 +24.50 2,163 6,989 +1,581  
Dec21 210624 4246.00 4246.00 4246.00 4246.00 +24.50        
Mar22 210624 962.90 962.90 962.90 962.90 +24.30        
Jun22 210624 953.80 953.80 953.80 953.80 +24.40        
Total Volume and Open Interest 2,163 7,063 +1,581  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210624 4233.75 4263.75 4231.75 4256.00 +24.50 1,063,749 2,468,793 -18,421 Hover/Click
Dec21 210624 4227.00 4253.00 4227.00 4246.00 +24.50 667 48,267 +130 Hover/Click
Mar22 210624 4235.00 4245.00 4235.00 4239.75 +24.25 16 1,096 +1 Hover/Click
Jun22 210624 4230.50 4230.50 4230.50 4230.50 +24.25 1 45,722 +0 Hover/Click
Total Volume and Open Interest 1,064,433 2,563,884 -18,290  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210624 14275.25 14422.00 14270.00 14354.25 +91.25 420,968 223,085 +3,803 Hover/Click
Dec21 210624 14263.50 14408.25 14262.75 14342.00 +91.75 467 672 +48 Hover/Click
Mar22 210624 14319.00 14389.75 14316.25 14340.25 +91.75 0 6 +0 Hover/Click
Total Volume and Open Interest 421,438 223,769 +3,853  
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 210624 2676.00 2703.20 2674.00 2697.60 +26.10 8,824 43,879 -239 Hover/Click
Dec21 210624 2706.50 2706.50 2706.50 2706.50 +25.60       Hover/Click
Total Volume and Open Interest 8,824 43,879 -239  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210624 18.37 18.40 17.90 18.17 -0.27 78,951 165,248 -6,378  
Aug21 210624 20.09 20.10 19.65 19.85 -0.34 45,040 74,837 +2,251  
Sep21 210624 21.16 21.20 20.77 20.95 -0.32 13,014 31,518 +2,452  
Total Volume and Open Interest 150,465 317,210 -1,296  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210624 1388.30 1388.30 1388.30 1388.30 +18.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210624 2302.00 2337.90 2301.20 2331.20 +30.90 124,757 414,635 -1,012 Hover/Click
Dec21 210624 2306.00 2331.60 2306.00 2326.30 +31.10 106 125 +100 Hover/Click
Mar22 210624 2318.40 2318.40 2318.40 2318.40 +29.50 0 1 +0 Hover/Click
Total Volume and Open Interest 124,863 414,761 -912  
Nikkei 225(CME)
Sep21 210624 28800 29180 28740 29005 +260 3,243 15,965 -216  
Dec21 210624 28995 28995 28845 28845 +230 0 12 +0  
Total Volume and Open Interest 3,243 15,977 -216  
Nikkei 225(SGX) Weekly Monthly
Sep21 210624 28845 28895 28660 28800 -15 76,215 108,734 +2,919  
Dec21 210624 28630 28630 28630 28630 -15 1 10,630 +3  
Mar22 210624 28595 28595 28595 28595 -15 0 623 +0  
Total Volume and Open Interest 76,218 141,778 +2,922  
Nikkei 225 Mini(JPX)
Sep21 210624 28770 28895 28710 28800 -10 587,523 195,858 +1,919  
Dec21 210624 28620 28700 28470 28610 +760 6,214 5,478 +1,082  
Mar22 210624 28560 28640 28445 28550 +770 162 1,664 +60  
Total Volume and Open Interest 366,647 208,665 +7,624  
Nikkei 225(JPX)
Sep21 210624 28770 28900 28710 28800 -10 42,012 179,248 -5,601  
Dec21 210624 28550 28700 28540 28610 -10 141 43,617 +56  
Mar22 210624 28550 28550 28550 28550 -10 124 3,125 -26  
Total Volume and Open Interest 42,283 271,527 -5,571  
Nikkei 225(CME) Yen
Sep21 210624 28770 29150 28710 28980 +260 29,367 42,650 -735  
Dec21 210624 28950 28950 28785 28785 +250 0 3 +0  
Mar22 210624 28710 28710 28710 28710 +230        
Total Volume and Open Interest 29,367 42,653 -735  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210624 28980 28980 28980 28980 +260        
Dec21 210624 28790 28790 28790 28790 +250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210624 6562.5 6639.0 6562.5 6628.0 +88.0 53,813 274,488 -1,848  
Aug21 210624 6624.0 6624.0 6623.0 6623.0 +88.0 18 25 +15  
Sep21 210624 6607.0 6645.5 6601.5 6620.5 +89.0 107 8,169 -4  
Dec21 210624 6593.0 6593.0 6593.0 6593.0 +84.5 0 28,504 +0  
Mar22 210624 6574.5 6574.5 6574.5 6574.5 +87.0        
Jun22 210624 6447.0 6447.0 6447.0 6447.0 +89.0        
Total Volume and Open Interest 53,938 320,690 -1,837  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210624 28728 28945 28659 28829 +99 99,357 102,612 +1,677  
Jul21 210624 28620 28845 28565 28735 +93 1,799 2,688 +715  
Total Volume and Open Interest 101,647 111,819 +2,509  
DAX(EUREX) Weekly Monthly
Sep21 210624 15479.0 15589.0 15456.0 15569.0 +96.0 49,020 75,975 -3,940  
Dec21 210624 15495.0 15556.0 15482.0 15539.0 +96.0 23 299 -6  
Mar22 210624 15520.0 15520.0 15520.0 15520.0 +96.0        
Total Volume and Open Interest 49,043 76,274 -3,946  
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210624 15487.0 15589.0 15458.0 15569.0 +96.0 36,846 16,510 -1,417  
Dec21 210624 15465.0 15550.0 15453.0 15539.0 +96.0 20 113 +3  
Total Volume and Open Interest 36,866 16,623 -1,414  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210624 4069 4116 4069 4109 +41 478,717 2,877,518 +136,188  
Dec21 210624 4060 4092 4059 4087 +40 5 94,667 -1  
Total Volume and Open Interest 478,722 2,992,927 +136,187  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210624 11904 11992 11904 11977 +93 28,329 133,096 -974  
Dec21 210624 11900 11945 11900 11945 +93 5 748 +4  
Total Volume and Open Interest 28,334 133,845 -970  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210624 7009.00 7053.50 7001.00 7047.50 +35.00 69,378 590,617 -714  
Dec21 210624 7012.50 7012.50 7012.50 7012.50 +35.00 1 25 -1  
Mar22 210624 6953.00 6953.00 6953.00 6953.00 +35.00 0 4 +0  
Total Volume and Open Interest 69,379 590,646 -715  
SPI 200(SFE) Weekly Monthly
Sep21 210624 7208.0 7211.0 7156.0 7177.0 -22.0 42,572 251,483 +408  
Dec21 210624 7149.0 7149.0 7149.0 7149.0 -22.0 0 145 +0  
Mar22 210624 7082.0 7082.0 7082.0 7082.0 -22.0        
Total Volume and Open Interest 42,579 251,742 +415  
FTSE MIB(ISE)
Sep21 210624 25045.00 25370.00 25005.00 25311.00 +334.00 13,879 76,373 -3,341  
Dec21 210624 24775.00 24976.00 24680.00 24976.00 +334.00 14 163 +12  
Mar22 210624 24796.00 24796.00 24796.00 24796.00 +334.00 0 1 +0  
Total Volume and Open Interest 13,893 76,537 -3,329  
KOSPI 200(KFE)
Sep21 210624 436.50 438.55 436.35 437.70 +1.85 141,943 226,567 -110  
Dec21 210624 435.95 438.00 435.80 437.05 +1.70 159 28,472 -9  
Mar22 210624 434.50 434.50 434.50 434.50 +1.85 0 1,785 +0  
Total Volume and Open Interest 142,102 272,377 -119  
GSCI(CME) Weekly Monthly
Jul21 210624 524.30 528.80 523.45 528.75 +0.75 2,063 4,052 -2  
Aug21 210624 529.40 529.40 529.40 529.40 +0.75        
Sep21 210624 530.05 530.05 530.05 530.05 +2.05        
Total Volume and Open Interest 2,063 4,052 -2  
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