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 Fri June 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210625 1369.50 1384.75 1325.75 1329.75 -41.50 65,951 118,256 -7,451 Hover/Click
Aug21 210625 1333.50 1347.25 1300.25 1302.75 -31.25 26,508 64,077 +2,298 Hover/Click
Sep21 210625 1298.50 1311.75 1267.00 1274.25 -24.50 9,377 32,670 +88 Hover/Click
Nov21 210625 1290.75 1304.50 1259.75 1269.75 -22.00 81,783 356,455 +9,351 Hover/Click
Jan22 210625 1295.50 1308.50 1264.75 1273.75 -22.25 7,392 54,842 +855 Hover/Click
Mar22 210625 1285.00 1294.75 1253.25 1261.75 -23.75 5,127 73,325 +424 Hover/Click
May22 210625 1289.00 1293.75 1254.25 1261.75 -24.25 2,412 28,982 +363 Hover/Click
Jul22 210625 1293.25 1297.25 1257.50 1266.00 -24.00 2,422 20,455 +302 Hover/Click
Aug22 210625 1258.25 1259.00 1250.25 1257.25 -24.00 207 825 +86 Hover/Click
Sep22 210625 1236.75 1247.00 1217.00 1222.00 -20.75 84 1,058 +28 Hover/Click
Nov22 210625 1214.75 1223.00 1191.75 1197.00 -18.50 993 12,228 +165 Hover/Click
Jan23 210625 1217.00 1219.25 1195.25 1197.00 -18.00 19 476 +3 Hover/Click
Mar23 210625 1186.00 1186.00 1185.25 1185.25 -17.25 0 203 +0 Hover/Click
May23 210625 1182.75 1182.75 1182.75 1182.75 -17.00 0 14 +0 Hover/Click
Total Volume and Open Interest 202,291 764,309 +6,508  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210625 346.40 353.70 341.00 347.20 +1.40 28,256 40,674 -4,225 Hover/Click
Aug21 210625 346.80 354.80 341.90 348.90 +3.00 22,261 52,980 +1,696 Hover/Click
Sep21 210625 347.80 355.90 342.70 350.20 +3.50 10,031 39,046 -9 Hover/Click
Oct21 210625 347.90 356.30 342.90 350.80 +3.90 5,702 26,786 +352 Hover/Click
Dec21 210625 351.90 360.30 347.00 354.90 +4.10 38,256 148,276 +1,479 Hover/Click
Jan22 210625 352.00 360.40 347.30 355.20 +4.00 9,208 30,254 +475 Hover/Click
Mar22 210625 348.00 357.30 344.30 352.30 +4.40 4,219 27,707 +1,106 Hover/Click
May22 210625 349.00 357.00 344.40 352.00 +4.70 2,161 15,569 +10 Hover/Click
Jul22 210625 352.10 359.70 347.40 354.90 +4.70 1,969 9,096 +242 Hover/Click
Aug22 210625 348.70 358.10 346.40 354.00 +5.30 348 1,805 +161 Hover/Click
Total Volume and Open Interest 123,524 400,467 +1,750  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210625 62.99 63.98 59.20 59.71 -2.99 27,955 32,346 -3,396 Hover/Click
Aug21 210625 61.52 62.73 57.77 58.20 -3.07 34,586 78,549 -1,022 Hover/Click
Sep21 210625 61.00 62.34 57.39 57.89 -3.00 16,127 42,524 -1,021 Hover/Click
Oct21 210625 60.56 61.84 56.96 57.52 -2.94 9,878 42,688 +225 Hover/Click
Dec21 210625 60.24 61.51 56.66 57.24 -2.92 53,354 191,256 +92 Hover/Click
Jan22 210625 59.48 60.80 56.06 56.71 -2.85 8,854 32,797 +366 Hover/Click
Mar22 210625 58.80 59.78 55.17 55.88 -2.79 4,355 32,621 -26 Hover/Click
May22 210625 58.24 59.04 54.62 55.24 -2.79 2,498 23,233 +150 Hover/Click
Jul22 210625 57.35 58.46 54.22 54.77 -2.82 2,446 13,998 +305 Hover/Click
Aug22 210625 53.85 57.87 53.76 54.21 -2.82 217 1,340 -29 Hover/Click
Total Volume and Open Interest 161,511 506,450 -4,119  
Canola(WCE) Weekly Monthly
Jul21 210625 782.3 818.9 782.3 798.9 +9.8 2,671 9,482 -1,333 Hover/Click
Nov21 210625 739.0 763.0 717.0 739.5 +0.9 15,557 125,778 +1,728 Hover/Click
Jan22 210625 739.9 761.1 716.1 736.0 -2.8 4,149 41,359 +712 Hover/Click
Mar22 210625 734.2 752.4 712.5 728.0 -4.9 696 11,683 +108 Hover/Click
May22 210625 732.7 740.0 703.2 720.2 -7.0 288 4,700 +24 Hover/Click
Total Volume and Open Interest 23,467 194,780 +1,263  
Corn(CBOT) Weekly Monthly
Jul21 210625 653.25 659.50 634.00 636.50 -16.75 127,090 160,881 -32,038 Hover/Click
Sep21 210625 548.75 555.00 529.00 530.25 -19.00 83,201 502,191 +4,808 Hover/Click
Dec21 210625 535.00 542.25 518.00 519.25 -16.75 125,800 602,253 +5,812 Hover/Click
Mar22 210625 542.00 549.00 525.50 526.50 -17.00 19,741 143,255 +2,558 Hover/Click
May22 210625 546.00 553.00 530.50 531.25 -16.75 8,628 51,094 +567 Hover/Click
Jul22 210625 547.75 554.50 532.00 533.00 -16.75 10,156 77,003 +1,285 Hover/Click
Sep22 210625 497.25 500.00 485.25 486.50 -11.50 1,159 15,537 -79 Hover/Click
Dec22 210625 481.00 484.75 471.25 471.75 -11.00 1,616 56,111 -149 Hover/Click
Mar23 210625 486.75 491.00 479.50 479.50 -10.50 42 2,287 -6 Hover/Click
May23 210625 495.00 496.75 483.00 483.00 -10.50 29 144 -2 Hover/Click
Total Volume and Open Interest 377,513 1,615,030 -17,228  
Wheat(CBOT) Weekly Monthly
Jul21 210625 650.50 656.75 634.50 637.00 -14.25 40,594 49,474 -10,345 Hover/Click
Sep21 210625 651.50 658.00 637.00 640.75 -11.25 63,510 178,524 +1,015 Hover/Click
Dec21 210625 658.50 664.00 644.00 648.00 -10.50 19,951 93,886 -463 Hover/Click
Mar22 210625 663.75 669.25 650.75 654.50 -10.00 3,679 26,945 +27 Hover/Click
May22 210625 667.25 671.00 653.50 657.00 -9.50 771 5,013 -19 Hover/Click
Jul22 210625 661.50 664.25 649.25 652.25 -8.75 762 18,592 +56 Hover/Click
Total Volume and Open Interest 129,582 378,947 -9,684  
Wheat(KCBT) Weekly Monthly
Jul21 210625 605.50 615.00 596.75 600.25 -5.75 18,354 25,190 -4,665 Hover/Click
Sep21 210625 613.50 623.25 605.25 609.00 -5.50 27,035 97,017 +1,980 Hover/Click
Dec21 210625 622.25 632.25 615.00 618.75 -5.25 7,963 55,758 +1,028 Hover/Click
Mar22 210625 631.75 641.75 624.75 628.50 -5.25 1,691 12,801 +230 Hover/Click
May22 210625 647.00 647.75 631.25 634.75 -5.00 453 2,612 +66 Hover/Click
Jul22 210625 639.00 642.50 627.25 630.75 -5.25 372 3,471 +149 Hover/Click
Sep22 210625 639.50 645.00 631.25 633.50 -5.75 28 575 +5 Hover/Click
Total Volume and Open Interest 55,914 198,142 -1,203  
Wheat(MGE) Weekly Monthly
Jul21 210625 811.00 831.00 810.00 822.50 +13.25 4,679 8,450 -1,727 Hover/Click
Sep21 210625 808.25 821.00 802.25 808.00 +2.75 9,591 42,021 +1,382 Hover/Click
Dec21 210625 800.50 812.25 794.25 799.25 +0.75 2,711 18,263 +133 Hover/Click
Mar22 210625 800.75 805.00 785.25 792.00 -0.75 890 5,845 +187 Hover/Click
May22 210625 795.00 795.00 780.00 785.00 -1.25 359 1,925 +175 Hover/Click
Jul22 210625 782.25 782.25 775.75 775.75 -2.00 146 539 +61 Hover/Click
Total Volume and Open Interest 18,421 77,850 +215  
Oats(CBOT) Weekly Monthly
Jul21 210625 375.75 383.00 373.25 377.50 +1.00 363 650 -212 Hover/Click
Sep21 210625 380.25 380.25 371.00 374.75 -0.50 85 665 +22 Hover/Click
Dec21 210625 378.25 380.00 371.00 376.00 +0.75 237 2,008 +53 Hover/Click
Mar22 210625 378.00 378.00 378.00 378.00 +0.50 0 86 +0 Hover/Click
Total Volume and Open Interest 685 3,422 -137  
Rough Rice(CBOT) Weekly Monthly
Jul21 210625 13.14 13.22 13.06 13.15 -0.09 663 937 -396 Hover/Click
Sep21 210625 13.57 13.57 13.36 13.51 -0.05 1,288 6,072 -65 Hover/Click
Nov21 210625 13.79 13.79 13.60 13.72 -0.04 29 225 -10 Hover/Click
Jan22 210625 13.90 13.90 13.90 13.90 -0.04 4 24 +1 Hover/Click
Total Volume and Open Interest 1,990 7,262 -466  
Live Cattle(CME) Weekly Monthly
Jun21 210625 122.850 123.035 121.980 122.830 unch 800 2,142 -404 Hover/Click
Aug21 210625 122.430 122.950 121.500 122.800 +0.165 16,851 130,528 -401 Hover/Click
Oct21 210625 127.980 128.500 127.000 128.400 +0.115 8,661 74,881 +765 Hover/Click
Dec21 210625 131.485 132.350 130.935 132.235 +0.535 5,363 52,754 +222 Hover/Click
Feb22 210625 134.250 134.935 133.700 134.880 +0.430 2,231 22,908 +53 Hover/Click
Apr22 210625 136.700 137.000 136.130 136.985 +0.085 998 11,802 +125 Hover/Click
Total Volume and Open Interest 35,040 300,119 +380  
Feeder Cattle(CME) Weekly Monthly
Aug21 210625 157.035 159.685 156.485 159.550 +2.400 3,775 21,603 -487 Hover/Click
Sep21 210625 159.200 161.330 158.630 161.250 +2.050 1,323 6,745 -111 Hover/Click
Oct21 210625 161.350 162.830 160.630 162.700 +1.600 1,626 5,547 -183 Hover/Click
Nov21 210625 162.650 163.985 162.330 163.785 +1.185 826 4,963 -74 Hover/Click
Jan22 210625 162.935 164.130 162.630 163.985 +1.200 522 2,672 +14 Hover/Click
Mar22 210625 163.685 164.250 163.300 164.100 +0.865 286 1,017 +41 Hover/Click
Apr22 210625 164.750 165.330 164.630 165.330 +0.930 102 305 +18 Hover/Click
Total Volume and Open Interest 8,547 43,055 -778  
Lean Hogs(CME) Weekly Monthly
Jul21 210625 100.000 102.350 99.780 101.950 +1.920 11,356 28,421 -2,404 Hover/Click
Aug21 210625 98.700 101.800 98.500 99.780 +1.080 21,997 95,112 -1,165 Hover/Click
Oct21 210625 83.630 85.280 83.430 84.400 +1.200 11,377 63,511 -396 Hover/Click
Dec21 210625 77.030 78.300 76.650 77.280 +0.880 6,210 52,067 -262 Hover/Click
Feb22 210625 80.480 81.780 80.100 80.700 +0.600 2,013 21,813 -217 Hover/Click
Apr22 210625 83.200 84.730 83.080 83.780 +0.600 1,293 12,153 +104 Hover/Click
May22 210625 87.500 87.500 86.500 87.280 +1.780 5 415 -1  
Jun22 210625 90.850 92.000 90.600 91.550 +0.870 835 5,353 +101 Hover/Click
Total Volume and Open Interest 55,212 281,618 -4,163  
Class III Milk(CME) Weekly Monthly
Jun21 210625 17.20 17.20 17.18 17.18 -0.03 81 4,355 -60 Hover/Click
Jul21 210625 16.65 16.84 16.59 16.65 +0.08 487 4,379 -52 Hover/Click
Aug21 210625 16.61 16.76 16.58 16.63 +0.03 457 3,764 +38 Hover/Click
Sep21 210625 17.33 17.33 17.25 17.30 +0.02 214 3,590 +132 Hover/Click
Oct21 210625 18.10 18.15 18.10 18.15 +0.05 20 2,315 +16 Hover/Click
Nov21 210625 18.10 18.14 18.10 18.14 +0.04 15 2,137 +7 Hover/Click
Dec21 210625 17.85 17.90 17.85 17.87 +0.02 62 1,858 +46 Hover/Click
Jan22 210625 17.60 17.61 17.60 17.60 unch 28 923 +27 Hover/Click
Feb22 210625 17.61 17.61 17.61 17.61 -0.01 1 682 +1 Hover/Click
Mar22 210625 17.63 17.70 17.63 17.67 +0.02 30 691 +26 Hover/Click
Apr22 210625 17.69 17.69 17.69 17.69 -0.01 13 372 +0 Hover/Click
May22 210625 17.66 17.66 17.66 17.66 -0.02 14 399 +1 Hover/Click
Jun22 210625 17.65 17.67 17.65 17.65 -0.04 13 357 -7 Hover/Click
Total Volume and Open Interest 1,476 26,294 +172  
Cocoa(ICE) Weekly Monthly
Jul21 210625 2352 2352 2351 2351 +36 7 42 -34 Hover/Click
Sep21 210625 2347 2396 2337 2380 +36 11,565 108,603 +2,555 Hover/Click
Dec21 210625 2392 2437 2386 2421 +30 4,306 58,158 +415 Hover/Click
Mar22 210625 2418 2454 2410 2437 +22 2,399 29,351 +115 Hover/Click
May22 210625 2434 2468 2428 2451 +19 1,064 9,900 +350 Hover/Click
Jul22 210625 2445 2481 2445 2462 +15 770 5,426 +180 Hover/Click
Sep22 210625 2456 2488 2454 2469 +12 483 6,933 -87 Hover/Click
Total Volume and Open Interest 20,901 227,753 +3,549  
Coffee "C"(ICE) Weekly Monthly
Jul21 210625 154.75 157.30 154.75 157.25 +4.85 157 585 -105 Hover/Click
Sep21 210625 154.75 158.25 154.60 157.80 +4.40 14,097 128,322 +474 Hover/Click
Dec21 210625 157.35 161.00 157.35 160.65 +4.40 5,290 64,389 -742 Hover/Click
Mar22 210625 159.65 163.60 159.65 163.20 +4.35 3,088 35,527 +355 Hover/Click
May22 210625 161.60 164.80 161.60 164.45 +4.30 1,255 10,928 -64 Hover/Click
Jul22 210625 163.80 165.70 163.00 165.45 +4.25 362 5,921 -45 Hover/Click
Total Volume and Open Interest 24,721 266,544 -162  
Orange Juice(ICE) Weekly Monthly
Jul21 210625 119.65 120.05 117.75 119.10 +0.45 239 2,205 -172 Hover/Click
Sep21 210625 123.70 123.75 121.25 122.75 +0.60 422 8,012 +160 Hover/Click
Nov21 210625 126.20 126.20 124.10 125.55 +0.55 47 1,179 -9 Hover/Click
Jan22 210625 128.35 128.35 128.35 128.35 +0.55 18 208 -1 Hover/Click
Mar22 210625 131.10 131.10 131.10 131.10 +0.55 0 28 +0 Hover/Click
May22 210625 132.60 132.60 132.60 132.60 +0.55 0 1 +0 Hover/Click
Total Volume and Open Interest 726 11,633 -22  
Sugar #11(ICE) Weekly Monthly
Jul21 210625 16.96 17.00 16.73 16.90 -0.03 22,887 58,532 -6,954 Hover/Click
Oct21 210625 17.30 17.38 17.08 17.31 +0.07 44,431 417,709 +3,310 Hover/Click
Mar22 210625 17.52 17.63 17.37 17.59 +0.09 12,151 175,300 +899 Hover/Click
May22 210625 16.74 16.81 16.54 16.76 +0.11 3,865 80,232 +559 Hover/Click
Jul22 210625 16.05 16.18 15.95 16.15 +0.11 1,479 81,504 -421 Hover/Click
Oct22 210625 15.69 15.86 15.64 15.82 +0.11 790 52,492 -116 Hover/Click
Mar23 210625 15.90 16.06 15.85 16.02 +0.12 189 23,153 +67 Hover/Click
May23 210625 15.20 15.40 15.20 15.35 +0.13 68 10,043 +44 Hover/Click
Total Volume and Open Interest 85,924 922,717 -2,604  
London Cocoa(LCE) Weekly Monthly
Jul21 210625 1588 1605 1583 1596 +8 1,979 27,694 -546 Hover/Click
Sep21 210625 1610 1627 1601 1618 +13 8,386 55,878 +121 Hover/Click
Dec21 210625 1654 1672 1649 1664 +13 3,898 54,557 -7 Hover/Click
Mar22 210625 1662 1681 1660 1673 +11 3,969 47,277 +1,101 Hover/Click
May22 210625 1672 1688 1667 1680 +11 2,015 21,281 -85 Hover/Click
Jul22 210625 1677 1693 1673 1685 +12 549 10,682 +67 Hover/Click
Sep22 210625 1683 1694 1679 1687 +12 206 11,514 +66 Hover/Click
Total Volume and Open Interest 21,241 234,652 +921  
London Sugar(LCE) Weekly Monthly
Aug21 210625 426.00 429.60 424.00 427.80 +1.00 4,976 30,195 -672 Hover/Click
Oct21 210625 445.90 448.60 443.00 447.20 +1.90 2,362 22,521 +5 Hover/Click
Dec21 210625 452.70 454.60 450.30 453.60 +1.30 502 8,996 -70 Hover/Click
Mar22 210625 461.00 461.20 457.50 460.60 +1.10 373 7,931 +131 Hover/Click
May22 210625 458.40 459.20 455.50 458.50 +1.60 269 5,491 +156 Hover/Click
Total Volume and Open Interest 8,605 80,470 -367  
Cotton(ICE) Weekly Monthly
Jul21 210625 86.43 86.43 86.43 86.43 +0.40 2,443 143 -2,060 Hover/Click
Oct21 210625 87.67 88.27 87.67 88.04 +0.51 97 277 +22 Hover/Click
Dec21 210625 86.73 87.55 86.66 87.18 +0.45 12,134 142,912 +1,526 Hover/Click
Mar22 210625 86.59 87.12 86.39 86.71 +0.32 2,719 35,788 +260 Hover/Click
May22 210625 86.33 86.64 86.00 86.26 +0.23 868 7,154 +301 Hover/Click
Jul22 210625 85.33 85.51 85.06 85.16 +0.09 440 9,670 +178 Hover/Click
Total Volume and Open Interest 18,965 208,157 +291  
Lumber(CME) Weekly Monthly
Jul21 210625 823.6 828.4 779.3 779.3 -63.0 294 562 -10  
Sep21 210625 834.5 834.5 774.0 774.0 -63.0 190 901 +11  
Nov21 210625 777.9 777.9 733.0 733.0 -63.0 37 476 -6  
Jan22 210625 745.0 745.0 741.6 741.6 -63.0 0 105 +0  
Mar22 210625 734.8 734.8 734.7 734.7 -63.0 0 15 +0  
May22 210625 760.0 760.0 750.7 750.7 -63.0 0 3 +0  
Jul22 210625 735.9 735.9 735.9 735.9 -63.0        
Total Volume and Open Interest 521 2,062 -5  
Crude Oil(NYM) Weekly Monthly
Aug21 210625 73.32 74.18 72.85 74.05 +0.75 429,207 426,977 +211 Hover/Click
Sep21 210625 72.65 73.40 72.11 73.33 +0.70 170,185 368,138 +8,536 Hover/Click
Oct21 210625 71.75 72.44 71.20 72.40 +0.63 72,340 148,075 -4,592 Hover/Click
Nov21 210625 70.93 71.53 70.36 71.52 +0.56 37,192 129,090 -1,043 Hover/Click
Dec21 210625 70.18 70.76 69.58 70.74 +0.52 76,402 308,857 +2,789 Hover/Click
Jan22 210625 69.62 70.03 68.90 70.02 +0.49 13,224 64,803 +574 Hover/Click
Feb22 210625 68.97 69.36 68.48 69.36 +0.47 7,647 52,961 +1,837 Hover/Click
Mar22 210625 68.35 68.75 67.82 68.75 +0.46 17,102 80,981 +581 Hover/Click
Apr22 210625 67.78 68.18 67.25 68.17 +0.44 2,264 44,163 -219 Hover/Click
May22 210625 67.24 67.64 66.78 67.64 +0.44 1,472 36,980 -24 Hover/Click
Jun22 210625 66.70 67.15 66.03 67.14 +0.43 19,905 145,961 +2,208 Hover/Click
Jul22 210625 66.20 66.59 66.00 66.59 +0.40 1,276 27,468 +675 Hover/Click
Aug22 210625 65.75 66.10 65.58 66.10 +0.39 434 23,876 +167 Hover/Click
Sep22 210625 65.25 65.61 64.79 65.61 +0.37 2,713 38,083 -32 Hover/Click
Oct22 210625 65.15 65.15 64.68 65.15 +0.36 1,081 16,917 +173 Hover/Click
Nov22 210625 64.74 64.74 64.21 64.74 +0.36 1,128 20,252 +231 Hover/Click
Total Volume and Open Interest 889,397 2,362,207 +15,232  
e-miNY Crude Oil(NYM)
Aug21 210625 73.350 74.175 72.850 74.050 +0.750 16,996 2,280 +244  
Sep21 210625 72.675 73.400 72.125 73.325 +0.700 2,332 669 -39  
Oct21 210625 71.725 72.400 71.250 72.400 +0.625 118 117 +32  
Nov21 210625 70.825 71.525 70.500 71.525 +0.575 11 76 +0  
Dec21 210625 70.325 70.750 69.600 70.750 +0.525 69 318 +3  
Jan22 210625 69.650 70.025 69.250 70.025 +0.500 5 50 +1  
Feb22 210625 68.850 69.350 68.700 69.350 +0.450 6 23 +3  
Mar22 210625 68.425 68.750 68.100 68.750 +0.450 0 24 +0  
Apr22 210625 67.675 68.175 67.600 68.175 +0.450 7 21 +0  
May22 210625 67.150 67.650 67.125 67.650 +0.450 5 6 +0  
Total Volume and Open Interest 19,578 3,791 +249  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210625 215.99 217.54 208.75 214.93 -1.30 31,448 39,479 -8,263 Hover/Click
Aug21 210625 216.60 217.80 209.02 215.15 -1.35 64,253 113,903 +7,610 Hover/Click
Sep21 210625 216.68 218.03 209.36 215.40 -1.35 25,361 62,284 +1,481 Hover/Click
Oct21 210625 217.50 217.97 209.41 215.43 -1.38 7,435 31,896 +348 Hover/Click
Nov21 210625 217.10 217.90 209.54 215.34 -1.39 6,135 26,793 +895 Hover/Click
Dec21 210625 216.52 217.79 209.31 215.17 -1.39 13,145 60,854 -981 Hover/Click
Jan22 210625 216.89 217.51 209.03 214.90 -1.43 1,525 19,236 -3 Hover/Click
Feb22 210625 216.40 216.93 208.81 214.28 -1.48 1,349 11,374 +88 Hover/Click
Mar22 210625 215.12 215.72 207.51 213.06 -1.48 2,261 13,094 +636 Hover/Click
Apr22 210625 209.91 213.70 206.10 211.39 -1.44 706 3,541 +102 Hover/Click
May22 210625 208.59 210.27 208.59 210.07 -1.41 725 2,276 -114 Hover/Click
Jun22 210625 211.03 211.65 203.46 209.07 -1.38 1,413 19,728 +99 Hover/Click
Jul22 210625 208.75 208.75 205.61 208.75 -1.38 179 2,113 -40 Hover/Click
Aug22 210625 208.51 208.51 205.19 208.51 -1.40 110 1,283 +27 Hover/Click
Total Volume and Open Interest 157,187 432,670 +2,139  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210625 227.21 229.38 219.16 226.39 -1.70 51,176 41,045 -10,353 Hover/Click
Aug21 210625 227.65 229.37 219.28 226.12 -1.88 100,619 139,238 -825 Hover/Click
Sep21 210625 225.50 227.15 217.40 223.78 -2.09 57,946 75,558 -148 Hover/Click
Oct21 210625 213.01 214.65 205.44 211.26 -2.20 23,836 42,701 -726 Hover/Click
Nov21 210625 209.42 210.62 201.61 207.16 -2.24 10,387 29,208 +1,168 Hover/Click
Dec21 210625 206.00 207.11 198.42 203.75 -2.26 15,296 46,260 +417 Hover/Click
Jan22 210625 204.95 205.50 197.50 202.24 -2.27 2,327 8,306 +644 Hover/Click
Feb22 210625 205.37 205.37 197.50 202.12 -2.26 774 7,063 -105 Hover/Click
Mar22 210625 206.12 206.12 198.50 202.93 -2.21 1,051 7,270 +150 Hover/Click
Apr22 210625 218.81 218.81 211.30 215.72 -2.12 446 3,539 +77 Hover/Click
Total Volume and Open Interest 265,861 410,469 -9,624  
e-miNY RBOB Gasoline(NYM)
Jul21 210625 228.10 228.10 226.39 226.39 -1.70 0 2 +0  
Aug21 210625 229.10 229.10 221.80 226.12 -1.88 0 1 +0  
Sep21 210625 223.78 223.78 223.78 223.78 -2.09        
Oct21 210625 211.26 211.26 211.26 211.26 -2.20        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210625 3.425 3.511 3.415 3.496 +0.078 75,394 24,569 -17,371 Hover/Click
Aug21 210625 3.439 3.538 3.430 3.520 +0.083 113,654 215,142 +9,743 Hover/Click
Sep21 210625 3.417 3.513 3.408 3.500 +0.085 37,761 204,327 -242 Hover/Click
Oct21 210625 3.423 3.519 3.416 3.508 +0.086 32,315 145,608 +1,354 Hover/Click
Nov21 210625 3.476 3.559 3.465 3.551 +0.082 13,665 92,545 +1,036 Hover/Click
Dec21 210625 3.578 3.655 3.566 3.647 +0.079 12,704 65,369 +1,536 Hover/Click
Jan22 210625 3.643 3.721 3.638 3.714 +0.076 24,479 100,385 +5,215 Hover/Click
Feb22 210625 3.569 3.637 3.559 3.632 +0.072 8,228 38,003 -84 Hover/Click
Mar22 210625 3.365 3.426 3.362 3.422 +0.062 15,682 83,333 +1,066 Hover/Click
Apr22 210625 2.910 2.953 2.907 2.950 +0.040 14,376 75,821 +1,122 Hover/Click
May22 210625 2.842 2.877 2.839 2.876 +0.035 10,856 53,751 +2,442 Hover/Click
Jun22 210625 2.873 2.905 2.868 2.902 +0.033 5,181 24,824 +1,076 Hover/Click
Jul22 210625 2.920 2.942 2.906 2.940 +0.033 3,979 17,900 +779 Hover/Click
Aug22 210625 2.927 2.951 2.912 2.948 +0.034 2,197 17,745 +414 Hover/Click
Sep22 210625 2.916 2.939 2.896 2.933 +0.034 1,866 15,762 +437 Hover/Click
Oct22 210625 2.945 2.967 2.921 2.959 +0.034 6,625 49,284 +1,414 Hover/Click
Total Volume and Open Interest 390,891 1,311,844 +15,058  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210625 75.54 76.21 74.95 76.18 +0.62 229,037 217,285 -27,882 Hover/Click
Sep21 210625 74.83 75.41 74.17 75.38 +0.57 261,710 586,234 +10,347 Hover/Click
Oct21 210625 73.99 74.57 73.37 74.56 +0.55 99,185 233,857 +10,941 Hover/Click
Nov21 210625 73.29 73.83 72.65 73.82 +0.52 54,147 124,731 -1,455 Hover/Click
Dec21 210625 72.67 73.16 71.98 73.15 +0.49 119,368 290,123 +9,606 Hover/Click
Jan22 210625 72.12 72.58 71.43 72.57 +0.47 22,596 78,155 -277 Hover/Click
Feb22 210625 71.60 72.05 70.92 72.04 +0.45 8,965 65,366 -522 Hover/Click
Mar22 210625 71.28 71.56 70.48 71.56 +0.44 9,926 82,705 -435 Hover/Click
Apr22 210625 70.89 71.11 70.09 71.11 +0.44 3,192 34,511 -138 Hover/Click
May22 210625 70.24 70.68 70.18 70.68 +0.44 1,766 34,740 -5 Hover/Click
Jun22 210625 69.82 70.27 69.16 70.26 +0.44 20,853 136,891 -1,388 Hover/Click
Jul22 210625 69.44 69.88 69.44 69.88 +0.44 351 33,507 -28 Hover/Click
Aug22 210625 69.10 69.51 69.10 69.51 +0.43 750 28,676 -339 Hover/Click
Sep22 210625 68.81 69.12 68.81 69.12 +0.43 3,387 35,693 -11 Hover/Click
Total Volume and Open Interest 886,096 2,459,478 -425  
Gas Oil(ICE) Weekly Monthly
Jul21 210625 605.00 609.25 597.00 606.00 +2.75 65,121 144,945 -14,646 Hover/Click
Aug21 210625 606.75 611.00 598.50 607.75 +2.75 79,523 161,635 +596 Hover/Click
Sep21 210625 608.00 612.00 599.75 608.75 +2.50 27,065 130,052 +483 Hover/Click
Oct21 210625 608.50 612.50 600.50 609.25 +2.25 17,314 139,618 +3,242 Hover/Click
Nov21 210625 606.50 610.50 599.00 607.25 +2.00 8,685 67,750 -1,085 Hover/Click
Dec21 210625 604.00 607.50 596.00 604.50 +2.00 29,844 163,978 +839 Hover/Click
Jan22 210625 602.25 605.50 594.75 603.00 +1.75 4,146 43,561 +971 Hover/Click
Feb22 210625 601.75 605.00 595.50 601.75 +1.50 3,671 14,367 +1,243 Hover/Click
Mar22 210625 600.00 603.25 592.00 600.25 +1.75 1,721 19,532 +131 Hover/Click
Apr22 210625 597.25 598.75 592.75 598.00 +1.75 1,059 7,289 +9 Hover/Click
Total Volume and Open Interest 248,144 1,040,054 -8,693  
Ethanol(CBOT)
Jul21 210625 2.480 2.480 2.480 2.480 unch 20 0 -20  
Aug21 210625 2.400 2.400 2.400 2.400 unch 8 2 -6  
Sep21 210625 2.400 2.400 2.400 2.400 unch 3 0 -3  
Oct21 210625 2.387 2.387 2.387 2.387 unch        
Nov21 210625 2.387 2.387 2.387 2.387 unch        
Dec21 210625 2.387 2.387 2.387 2.387 unch        
Jan22 210625 2.317 2.317 2.317 2.317 unch        
Feb22 210625 2.317 2.317 2.317 2.317 unch        
Total Volume and Open Interest 31 2 -29  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210625 73.29 74.17 72.88 74.05 +0.75 45,910 55,280 -345 Hover/Click
Sep21 210625 72.79 73.40 72.14 73.33 +0.70 56,629 77,960 +3,864 Hover/Click
Oct21 210625 71.86 72.44 71.25 72.40 +0.63 45,876 35,070 +50 Hover/Click
Nov21 210625 71.12 71.53 70.39 71.52 +0.56 30,637 25,701 +1,013 Hover/Click
Dec21 210625 70.29 70.74 69.62 70.74 +0.52 24,910 116,567 +1,368 Hover/Click
Jan22 210625 69.67 70.02 68.92 70.02 +0.49 2,823 14,271 +32 Hover/Click
Feb22 210625 68.68 69.36 68.59 69.36 +0.47 709 7,909 +41 Hover/Click
Mar22 210625 68.37 68.75 68.05 68.75 +0.46 1,845 16,684 +450 Hover/Click
Apr22 210625 67.76 68.17 67.44 68.17 +0.44 163 5,223 -5 Hover/Click
May22 210625 67.64 67.64 67.64 67.64 +0.44 63 4,859 +12 Hover/Click
Jun22 210625 66.87 67.14 66.87 67.14 +0.43 4,776 41,950 +50 Hover/Click
Jul22 210625 66.59 66.59 66.59 66.59 +0.40 289 2,633 +63 Hover/Click
Aug22 210625 66.10 66.10 66.10 66.10 +0.39 35 3,442 +22 Hover/Click
Sep22 210625 65.61 65.61 65.61 65.61 +0.37 305 7,100 +15 Hover/Click
Oct22 210625 65.15 65.15 65.15 65.15 +0.36 148 3,995 -34 Hover/Click
Nov22 210625 64.74 64.74 64.74 64.74 +0.36 184 4,280 -38 Hover/Click
Total Volume and Open Interest 221,822 562,518 +7,895  
US Dollar Index(ICE) Weekly Monthly
Sep21 210625 91.830 91.865 91.520 91.845 +0.050 18,701 33,020 -611 Hover/Click
Dec21 210625 91.735 91.830 91.500 91.830 +0.050 158 988 +16 Hover/Click
Mar22 210625 91.680 91.775 91.550 91.775 +0.043 5 31 +5 Hover/Click
Total Volume and Open Interest 18,864 34,039 -590  
Australian Dollar(CME) Weekly Monthly
Sep21 210625 75.87 76.20 75.83 75.88 +0.03 76,427 144,958 -2,270 Hover/Click
Dec21 210625 75.97 76.21 75.86 75.90 +0.03 76 258 -6 Hover/Click
Mar22 210625 75.92 76.22 75.92 75.92 +0.03 0 42 +0 Hover/Click
Total Volume and Open Interest 76,591 145,501 -2,313  
British Pound(CME) Weekly Monthly
Sep21 210625 139.23 139.38 138.74 138.78 -0.52 81,941 164,370 -2,224 Hover/Click
Dec21 210625 138.77 139.38 138.77 138.80 -0.52 35 2,153 +5 Hover/Click
Mar22 210625 138.84 139.41 138.84 138.84 -0.52 0 168 +0 Hover/Click
Total Volume and Open Interest 82,441 168,961 -2,319  
Canadian Dollar(CME) Weekly Monthly
Sep21 210625 81.16 81.49 81.10 81.25 +0.09 72,168 190,789 -3,342 Hover/Click
Dec21 210625 81.14 81.47 81.11 81.25 +0.09 91 6,784 +16 Hover/Click
Mar22 210625 81.46 81.47 81.14 81.25 +0.08 7 410 +3 Hover/Click
Jun22 210625 81.44 81.44 81.12 81.22 +0.08 19 80 +7 Hover/Click
Total Volume and Open Interest 72,435 199,562 -3,225  
Japanese Yen(CME) Weekly Monthly
Sep21 210625 90.26 90.58 90.16 90.28 +0.01 90,198 192,248 +3,083 Hover/Click
Dec21 210625 90.34 90.64 90.24 90.35 +0.01 4 291 +2 Hover/Click
Mar22 210625 90.48 90.71 90.42 90.48 +0.02 0 4 +0 Hover/Click
Total Volume and Open Interest 90,283 193,646 +3,101  
Swiss Franc(CME) Weekly Monthly
Sep21 210625 109.15 109.60 109.12 109.16 +0.04 19,486 41,895 +156 Hover/Click
Dec21 210625 109.59 109.84 109.42 109.42 +0.04 2 104 +0 Hover/Click
Mar22 210625 109.72 109.94 109.72 109.72 +0.04 0 33 +0 Hover/Click
Total Volume and Open Interest 19,488 42,045 +156  
EuroFX(CME) Weekly Monthly
Sep21 210625 119.51 119.95 119.45 119.50 unch 157,596 674,132 -1,113 Hover/Click
Dec21 210625 119.73 120.16 119.68 119.72 unch 2,035 5,812 +148 Hover/Click
Mar22 210625 120.33 120.40 119.97 119.98 unch 0 9,281 +0 Hover/Click
Total Volume and Open Interest 160,267 693,894 -910  
Mexican Peso(CME) Weekly Monthly
Sep21 210625 499.00 502.50 497.38 498.25 unch 46,566 139,394 -452 Hover/Click
Dec21 210625 492.13 496.00 491.38 492.13 -0.25 4 10 -1 Hover/Click
Total Volume and Open Interest 46,572 139,421 -453  
Brazilian Real(CME) Weekly Monthly
Jul21 210625 203.25 204.45 200.95 201.80 -1.50 9,864 33,217 -2,969  
Aug21 210625 202.80 203.90 200.40 201.20 -1.60 1,459 3,935 +1,178  
Sep21 210625 202.40 203.00 199.75 200.50 -1.55 1,016 3,459 +324 Hover/Click
Oct21 210625 199.70 202.15 199.10 199.70 -1.60        
Total Volume and Open Interest 12,339 40,611 -1,467  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210625 159~260 160~050 158~180 158~240 -1~060 255,645 1,173,088 -3,104 Hover/Click
Dec21 210625 157~130 157~130 157~130 157~130 -1~060 0 7 +0 Hover/Click
Mar22 210625 157~130 157~130 157~130 157~130 -1~060       Hover/Click
Total Volume and Open Interest 255,645 1,173,095 -3,104  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210625 132~035 132~085 131~245 131~275 -0~100 1,303,395 4,236,915 -18,240 Hover/Click
Dec21 210625 131~105 131~160 131~015 131~015 -0~100 23 179 +18 Hover/Click
Mar22 210625 131~015 131~015 131~015 131~015 -0~100       Hover/Click
Total Volume and Open Interest 1,303,418 4,237,094 -18,222  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210625 123~276 123~280 123~226 123~236 -0~026 216 38,839 +68 Hover/Click
Sep21 210625 123~086 123~112 123~050 123~064 -0~032 864,608 3,448,648 +40,422 Hover/Click
Dec21 210625 122~284 122~284 122~284 122~284 -0~032       Hover/Click
Total Volume and Open Interest 864,824 3,487,487 +40,490  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210625 110~080 110~086 110~080 110~080 -0~001 969 12,597 -48 Hover/Click
Sep21 210625 110~036 110~043 110~033 110~035 -0~001 268,450 2,037,267 -4,718 Hover/Click
Dec21 210625 110~024 110~024 110~024 110~024 -0~001 0 1 +0 Hover/Click
Total Volume and Open Interest 269,419 2,049,865 -4,766  
Eurodollars(CME) Weekly Monthly
Sep21 210625 99.855 99.860 99.850 99.855 unch 139,833 1,005,172 -16,183  
Dec21 210625 99.790 99.795 99.780 99.785 unch 129,661 1,015,509 +12,600  
Mar22 210625 99.785 99.795 99.785 99.790 +0.005 193,422 900,030 +9,315  
Jun22 210625 99.710 99.720 99.705 99.710 unch 138,845 800,417 -509  
Sep22 210625 99.615 99.625 99.605 99.610 -0.005 180,286 694,657 -12,408  
Dec22 210625 99.455 99.470 99.445 99.450 -0.010 198,019 841,971 -23,187  
Mar23 210625 99.345 99.360 99.325 99.335 -0.015 187,476 956,548 -12,464  
Jun23 210625 99.210 99.230 99.190 99.195 -0.020 159,018 945,923 -19,243  
Sep23 210625 98.995 99.015 98.965 98.970 -0.025 122,570 774,688 +1,162  
Dec23 210625 98.860 98.885 98.830 98.835 -0.025 161,058 847,901 +14,658  
Mar24 210625 98.750 98.775 98.710 98.720 -0.030 70,540 339,138 -8,705  
Jun24 210625 98.640 98.665 98.595 98.605 -0.035 84,488 437,137 +2,866  
Sep24 210625 98.530 98.560 98.485 98.495 -0.040 63,899 507,677 -4,617  
Dec24 210625 98.440 98.465 98.390 98.400 -0.040 85,515 624,384 +275  
Mar25 210625 98.380 98.410 98.325 98.340 -0.040 43,797 254,056 -1,226  
Jun25 210625 98.315 98.345 98.260 98.275 -0.040 39,630 173,382 -1,568  
Sep25 210625 98.255 98.285 98.200 98.215 -0.045 26,970 203,192 +926  
Dec25 210625 98.185 98.215 98.125 98.145 -0.045 39,828 154,950 +343  
Total Volume and Open Interest 2,236,707 12,149,597 -48,317  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210625 191~18 192~04 188~19 188~28 -2~25 120,354 1,193,403 -3,797  
Dec21 210625 187~28 187~28 187~28 187~28 -2~25        
Total Volume and Open Interest 120,354 1,193,403 -3,797  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210625 146~160 146~235 145~265 145~310 -0~195 203,477 1,512,151 -5,861  
Dec21 210625 145~130 145~130 145~130 145~130 -0~195        
Total Volume and Open Interest 203,477 1,512,151 -5,861  
30 Day Federal Funds(CBOT)
Jun21 210625 99.923 99.923 99.920 99.920 unch 817 123,179 -1,495  
Jul21 210625 99.905 99.910 99.905 99.905 unch 3,879 151,249 +287  
Aug21 210625 99.910 99.910 99.905 99.905 unch 2,092 99,780 +500  
Sep21 210625 99.905 99.910 99.905 99.905 unch 1,694 65,391 +353  
Oct21 210625 99.910 99.910 99.905 99.905 unch 4,013 79,511 -190  
Nov21 210625 99.910 99.910 99.905 99.905 unch 3,597 83,050 +306  
Total Volume and Open Interest 55,339 1,056,718 -15,483  
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 210625 202.64 202.80 200.82 200.96 -1.84 72,882 319,421 +2,310  
Dec21 210625 201.04 201.04 199.34 199.34 -1.84 0 1,206 -25  
Mar22 210625 198.16 198.16 198.16 198.16 -1.84        
Total Volume and Open Interest 72,882 320,627 +2,285  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210625 172.24 172.30 171.68 171.77 -0.56 687,293 1,581,866 +667 Hover/Click
Dec21 210625 169.36 169.39 168.92 168.92 -0.56 302 589 +198 Hover/Click
Mar22 210625 170.92 170.92 170.92 170.92 -0.56       Hover/Click
Total Volume and Open Interest 687,595 1,582,455 +865  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210625 134.02 134.04 133.88 133.90 -0.14 403,443 1,283,512 -1,652 Hover/Click
Dec21 210625 134.30 134.30 134.30 134.30 -0.56       Hover/Click
Mar22 210625 136.50 136.50 136.50 136.50 -0.14       Hover/Click
Total Volume and Open Interest 403,443 1,283,512 -1,652  
Euro-Schatz(EUREX)
Sep21 210625 112.12 112.13 112.11 112.11 -0.01 269,533 1,322,264 -40,620  
Dec21 210625 112.11 112.11 112.11 112.11 -0.01        
Mar22 210625 113.46 113.46 113.46 113.46 -0.01        
Total Volume and Open Interest 269,533 1,322,264 -40,620  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210625 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210625 100.525 100.525 100.525 100.525 unch 0 791 +0  
Total Volume and Open Interest 0 3,844 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210625 128~28 128~28 128~18 128~18 -0~10 135 9,619 -105 Hover/Click
Sep21 210625 127~28 127~30 127~14 127~18 -0~10 251,194 692,347 +11,149 Hover/Click
Total Volume and Open Interest 251,329 701,966 +11,044  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210625 99.91 99.91 99.90 99.91 +0.01 51,391 534,473 +5,614  
Dec21 210625 99.88 99.88 99.86 99.87 unch 21,230 475,099 +1,206  
Mar22 210625 99.75 99.75 99.74 99.75 -0.00 40,904 528,635 +6,985  
Jun22 210625 99.68 99.68 99.66 99.67 -0.01 50,808 410,669 +1,373  
Sep22 210625 99.61 99.61 99.58 99.60 -0.01 69,098 357,375 +7,394  
Dec22 210625 99.53 99.54 99.50 99.51 -0.01 48,705 276,641 -3,082  
Total Volume and Open Interest 620,011 4,431,578 +77,970  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210625 100.530 100.535 100.530 100.535 +0.005 39,305 412,960 -2,302  
Dec21 210625 100.520 100.525 100.520 100.525 +0.005 58,312 457,634 -241  
Mar22 210625 100.495 100.500 100.495 100.500 unch 48,905 289,187 +2,200  
Total Volume and Open Interest 877,991 4,019,416 +15,588  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210625 99.96 99.96 99.94 99.95 -0.01 7,795 123,301 +27  
Dec21 210625 99.92 99.92 99.90 99.91 -0.01 7,347 161,452 -24  
Mar22 210625 99.87 99.88 99.84 99.85 -0.03 5,247 159,953 -533  
Jun22 210625 99.80 99.81 99.76 99.78 -0.03 6,863 150,660 +377  
Sep22 210625 99.68 99.68 99.62 99.63 -0.05 15,241 98,676 +222  
Dec22 210625 99.53 99.53 99.47 99.49 -0.05 11,123 69,759 +850  
Mar23 210625 99.42 99.42 99.34 99.36 -0.06 9,379 49,422 -2,206  
Jun23 210625 99.30 99.30 99.24 99.25 -0.06 2,251 27,819 +39  
Sep23 210625 99.12 99.13 99.12 99.13 -0.06 12 1,351 +0  
Dec23 210625 99.00 99.00 99.00 99.00 -0.07 0 564 +0  
Total Volume and Open Interest 65,258 843,205 -1,248  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210625 98.41 98.45 98.41 98.43 +0.01 194,896 1,249,052 -105  
Dec21 210625 98.43 98.43 98.43 98.43 +0.01        
Total Volume and Open Interest 194,896 1,249,052 -105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210625 99.51 99.53 99.49 99.49 -0.03 198,629 738,124 +4,060  
Dec21 210625 99.48 99.48 99.48 99.48 -0.03        
Total Volume and Open Interest 198,629 738,124 +4,060  
Gold(CMX) Weekly Monthly
Jun21 210625 1777.7 1788.0 1775.2 1776.6 +1.0 136 110 -287 Hover/Click
Aug21 210625 1775.7 1791.0 1773.6 1777.8 +1.1 179,273 354,855 -1,275 Hover/Click
Oct21 210625 1776.9 1792.2 1776.0 1779.8 +1.1 859 19,594 +11 Hover/Click
Dec21 210625 1780.5 1794.8 1777.9 1782.1 +1.1 3,635 61,907 +1,000 Hover/Click
Feb22 210625 1783.0 1797.0 1781.4 1784.0 +1.2 293 9,998 +78 Hover/Click
Apr22 210625 1793.0 1793.0 1785.5 1785.5 +1.1 7 1,497 +0 Hover/Click
Jun22 210625 1795.0 1798.9 1787.2 1787.2 +1.1 12 2,589 +10 Hover/Click
Aug22 210625 1792.3 1792.3 1788.9 1788.9 +1.0 10 59 +1 Hover/Click
Oct22 210625 1790.5 1790.5 1790.5 1790.5 +1.0 0 53 +0 Hover/Click
Dec22 210625 1800.0 1801.6 1791.0 1791.0 +0.8 125 1,241 +124 Hover/Click
Feb23 210625 1794.0 1794.0 1794.0 1794.0 +0.8       Hover/Click
Apr23 210625 1797.2 1797.2 1797.2 1797.2 +0.8       Hover/Click
Total Volume and Open Interest 184,849 453,502 -438  
Silver(CMX) Weekly Monthly
Jul21 210625 2601.0 2638.0 2597.0 2608.7 +3.7 66,104 51,278 -7,192 Hover/Click
Sep21 210625 2605.5 2641.5 2601.0 2612.6 +3.7 23,743 99,004 +9,316 Hover/Click
Dec21 210625 2610.0 2647.0 2608.0 2617.8 +3.6 1,180 21,927 +70 Hover/Click
Mar22 210625 2640.5 2644.5 2621.0 2623.1 +3.6 97 2,912 +24 Hover/Click
May22 210625 2645.5 2647.0 2627.7 2627.7 +3.6 22 1,030 +1 Hover/Click
Jul22 210625 2655.0 2657.0 2631.5 2631.5 +3.8 1 103 +0 Hover/Click
Sep22 210625 2633.9 2633.9 2633.9 2633.9 +3.8 2 25 +1 Hover/Click
Total Volume and Open Interest 91,990 178,120 +2,417  
Platinum(NYMEX) Weekly Monthly
Jul21 210625 1093.0 1111.2 1091.3 1103.6 +9.7 18,229 18,971 -5,640 Hover/Click
Oct21 210625 1094.9 1113.1 1093.1 1105.7 +9.6 10,062 41,434 +4,256 Hover/Click
Jan22 210625 1102.4 1115.0 1101.7 1109.1 +9.5 119 1,298 +22 Hover/Click
Apr22 210625 1101.0 1118.2 1101.0 1112.2 +9.2 24 81 -2 Hover/Click
Total Volume and Open Interest 28,468 61,922 -1,354  
Palladium(NYMEX) Weekly Monthly
Jun21 210625 2633.30 2633.30 2633.30 2633.30 -6.50 1 5 -1 Hover/Click
Sep21 210625 2634.50 2660.50 2612.50 2637.20 -6.70 1,257 8,985 -108 Hover/Click
Dec21 210625 2649.50 2657.50 2623.00 2639.00 -6.70 19 108 +7 Hover/Click
Total Volume and Open Interest 1,277 9,111 -102  
Copper(CMX) Weekly Monthly
Jul21 210625 431.05 433.80 426.75 429.20 -1.90 68,088 29,387 -6,071 Hover/Click
Sep21 210625 430.30 432.85 426.65 428.95 -1.55 44,345 111,191 +3,092 Hover/Click
Dec21 210625 430.50 432.95 426.85 429.05 -1.65 5,282 38,019 -610 Hover/Click
Mar22 210625 431.30 432.50 427.80 429.10 -1.85 1,203 12,863 -249 Hover/Click
May22 210625 431.25 432.20 427.80 429.10 -1.95 323 2,076 +99 Hover/Click
Total Volume and Open Interest 120,448 202,259 -3,908  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210625 34193 34386 34133 34333 +251 111,673 102,148 -328 Hover/Click
Dec21 210625 34074 34266 34032 34224 +253 37 153 +14 Hover/Click
Mar22 210625 34106 34106 34106 34106 +247 0 2 +0 Hover/Click
Jun22 210625 33991 33991 33991 33991 +247       Hover/Click
Total Volume and Open Interest 111,710 102,303 -314  
S & P 500(CME) Weekly Monthly
Sep21 210625 4271.25 4274.00 4254.50 4271.25 +15.25 2,210 8,667 +1,678  
Dec21 210625 4261.25 4261.25 4261.25 4261.25 +15.25        
Mar22 210625 977.40 977.40 977.40 977.40 +14.50        
Jun22 210625 968.30 968.30 968.30 968.30 +14.50        
Total Volume and Open Interest 2,210 8,741 +1,678  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210625 4262.00 4276.75 4253.50 4271.25 +15.25 938,299 2,454,568 -14,225 Hover/Click
Dec21 210625 4249.75 4266.00 4244.00 4261.25 +15.25 2,416 49,235 +968 Hover/Click
Mar22 210625 4247.50 4258.25 4239.50 4254.25 +14.50 3 1,096 +0 Hover/Click
Jun22 210625 4245.00 4245.00 4245.00 4245.00 +14.50 0 45,722 +0 Hover/Click
Total Volume and Open Interest 940,718 2,550,627 -13,257  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210625 14365.75 14394.25 14313.25 14339.00 -15.25 366,489 223,562 +477 Hover/Click
Dec21 210625 14350.25 14381.00 14303.50 14326.25 -15.75 509 740 +68 Hover/Click
Mar22 210625 14339.50 14370.00 14307.50 14322.50 -17.75 1 7 +1 Hover/Click
Total Volume and Open Interest 366,999 224,315 +546  
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 210625 2706.50 2727.50 2694.60 2722.70 +25.10 9,129 43,882 +3 Hover/Click
Dec21 210625 2731.40 2731.40 2705.80 2731.40 +24.90       Hover/Click
Total Volume and Open Interest 9,129 43,882 +3  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210625 18.15 18.30 17.65 17.70 -0.47 50,861 163,908 -1,340  
Aug21 210625 19.80 19.98 19.55 19.63 -0.22 31,844 78,996 +4,159  
Sep21 210625 20.90 21.07 20.75 20.85 -0.10 11,055 32,426 +908  
Total Volume and Open Interest 107,600 322,352 +5,142  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210625 1390.50 1390.50 1390.50 1390.50 +2.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210625 2336.80 2346.70 2325.80 2332.00 +0.80 122,883 419,905 +5,270 Hover/Click
Dec21 210625 2335.00 2341.00 2323.20 2327.30 +1.00 2 123 -2 Hover/Click
Mar22 210625 2321.40 2321.40 2321.40 2321.40 +3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 122,885 420,029 +5,268  
Nikkei 225(CME)
Sep21 210625 29035 29145 28975 29035 +30 2,397 15,922 -43  
Dec21 210625 28875 28970 28875 28875 +30 0 12 +0  
Total Volume and Open Interest 2,397 15,934 -43  
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 210625 29025 29120 28945 29040 +240 338,261 186,243 -9,615  
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 210625 29020 29120 28940 29040 +240 22,876 179,912 +664  
Dec21 210625 28830 28920 28770 28850 +240 54 43,617 +0  
Mar22 210625 28770 28800 28700 28790 +240 2 3,120 -5  
Total Volume and Open Interest 22,939 272,235 +708  
Nikkei 225(CME) Yen
Sep21 210625 29010 29120 28945 29010 +30 18,643 43,339 +689  
Dec21 210625 28815 28890 28775 28815 +30 0 3 +0  
Mar22 210625 28740 28740 28740 28740 +30        
Total Volume and Open Interest 18,643 43,342 +689  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210625 29010 29010 29010 29010 +30        
Dec21 210625 28820 28820 28820 28820 +30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210625 6642.0 6646.0 6600.5 6618.5 -9.5 51,859 270,593 -3,895  
Aug21 210625 6611.0 6613.5 6611.0 6613.5 -9.5 3 17 -8  
Sep21 210625 6608.0 6628.5 6608.0 6610.5 -10.0 72 8,216 +47  
Dec21 210625 6583.5 6583.5 6583.5 6583.5 -9.5 0 28,504 +0  
Mar22 210625 6565.0 6565.0 6565.0 6565.0 -9.5        
Jun22 210625 6437.5 6437.5 6437.5 6437.5 -9.5        
Total Volume and Open Interest 51,934 316,834 -3,856  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210625 28848 29256 28808 29218 +389 118,710 102,379 -233  
Jul21 210625 28751 29166 28715 29131 +396 4,580 4,913 +2,225  
Total Volume and Open Interest 123,600 113,888 +2,069  
DAX(EUREX) Weekly Monthly
Sep21 210625 15594.0 15620.0 15514.0 15591.0 +22.0 57,418 78,313 +2,338  
Dec21 210625 15577.0 15577.0 15524.0 15563.0 +24.0 37 316 +17  
Mar22 210625 15543.0 15543.0 15543.0 15543.0 +23.0        
Total Volume and Open Interest 57,455 78,629 +2,355  
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210625 15580.0 15619.0 15514.0 15591.0 +22.0 43,407 19,983 +3,473  
Dec21 210625 15561.0 15570.0 15501.0 15563.0 +24.0 29 113 +0  
Total Volume and Open Interest 43,437 20,097 +3,474  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210625 4115 4121 4092 4109 unch 580,829 2,932,464 +54,946  
Dec21 210625 4081 4087 4081 4087 +1 4,726 98,945 +4,278  
Total Volume and Open Interest 588,555 3,055,151 +62,224  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210625 11990 12002 11945 11971 -6 27,415 133,384 +288  
Dec21 210625 11939 11939 11939 11939 -6 0 746 -2  
Total Volume and Open Interest 27,415 134,131 +286  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210625 7054.00 7082.00 7041.50 7067.50 +20.00 77,615 590,650 +33  
Dec21 210625 7012.50 7034.50 7012.50 7034.50 +22.00 2 25 +0  
Mar22 210625 6973.00 6973.00 6973.00 6973.00 +20.00 0 4 +0  
Total Volume and Open Interest 77,620 590,682 +36  
SPI 200(SFE) Weekly Monthly
Sep21 210625 7180.0 7243.0 7173.0 7207.0 +30.0 39,354 253,311 +1,828  
Dec21 210625 7179.0 7179.0 7179.0 7179.0 +30.0 0 145 +0  
Mar22 210625 7112.0 7112.0 7112.0 7112.0 +30.0        
Total Volume and Open Interest 39,665 253,878 +2,136  
FTSE MIB(ISE)
Sep21 210625 25380.00 25430.00 25305.00 25396.00 +85.00 12,189 75,908 -465  
Dec21 210625 25000.00 25056.00 25000.00 25056.00 +80.00 13 172 +9  
Mar22 210625 24866.00 24866.00 24866.00 24866.00 +70.00 0 1 +0  
Total Volume and Open Interest 12,202 76,081 -456  
KOSPI 200(KFE)
Sep21 210625 439.60 441.85 438.75 439.70 +2.00 150,134 231,296 +4,729  
Dec21 210625 439.00 441.25 438.35 439.25 +2.20 142 28,487 +15  
Mar22 210625 436.50 436.50 436.50 436.50 +2.00 0 1,785 +0  
Total Volume and Open Interest 150,276 277,091 +4,714  
GSCI(CME) Weekly Monthly
Jul21 210625 530.75 530.75 524.70 529.95 +1.20 7 4,053 +1  
Aug21 210625 526.80 527.20 521.00 527.20 -2.20        
Sep21 210625 526.55 526.55 526.55 526.55 -3.50        
Total Volume and Open Interest 7 4,053 +1  
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