Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210628 1329.75 1365.75 1326.00 1357.00 +27.25 57,347 107,977 -10,279 Hover/Click
Aug21 210628 1302.75 1343.75 1299.00 1336.75 +34.00 29,887 64,363 +286 Hover/Click
Sep21 210628 1273.75 1321.75 1271.75 1315.75 +41.50 12,949 32,370 -300 Hover/Click
Nov21 210628 1269.75 1319.00 1267.00 1312.50 +42.75 108,457 364,304 +7,849 Hover/Click
Jan22 210628 1273.75 1322.75 1272.00 1316.50 +42.75 10,603 55,638 +796 Hover/Click
Mar22 210628 1261.50 1309.00 1260.00 1301.25 +39.50 7,234 74,163 +838 Hover/Click
May22 210628 1262.75 1308.00 1262.25 1300.25 +38.50 5,411 29,996 +1,014 Hover/Click
Jul22 210628 1272.75 1311.50 1264.75 1303.50 +37.50 2,280 20,876 +421 Hover/Click
Aug22 210628 1294.00 1297.75 1294.00 1294.00 +36.75 414 949 +124 Hover/Click
Sep22 210628 1247.50 1264.25 1247.50 1258.00 +36.00 160 1,113 +55 Hover/Click
Nov22 210628 1195.00 1240.00 1195.00 1233.00 +36.00 1,128 12,393 +165 Hover/Click
Jan23 210628 1233.50 1238.50 1233.00 1233.00 +36.00 66 491 +15 Hover/Click
Mar23 210628 1220.50 1220.50 1220.00 1220.00 +34.75 20 203 +0 Hover/Click
May23 210628 1217.50 1217.50 1217.50 1217.50 +34.75 0 14 +0 Hover/Click
Total Volume and Open Interest 235,969 765,285 +976  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210628 348.20 354.20 344.20 351.60 +4.40 36,867 31,843 -8,831 Hover/Click
Aug21 210628 350.40 356.20 346.20 353.90 +5.00 34,034 54,415 +1,435 Hover/Click
Sep21 210628 352.10 357.50 347.40 355.50 +5.30 14,690 39,232 +186 Hover/Click
Oct21 210628 353.10 357.20 346.90 355.50 +4.70 7,530 26,757 -29 Hover/Click
Dec21 210628 356.70 360.90 350.50 359.30 +4.40 46,815 150,165 +1,889 Hover/Click
Jan22 210628 357.00 360.80 350.60 359.30 +4.10 7,743 30,030 -224 Hover/Click
Mar22 210628 354.00 357.50 347.80 355.60 +3.30 6,023 28,578 +871 Hover/Click
May22 210628 354.30 357.00 348.10 355.20 +3.20 3,685 16,244 +675 Hover/Click
Jul22 210628 356.00 359.70 351.30 358.10 +3.20 2,537 9,545 +449 Hover/Click
Aug22 210628 356.40 358.40 350.40 357.00 +3.00 587 2,006 +201 Hover/Click
Total Volume and Open Interest 162,116 397,590 -2,877  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210628 59.60 62.62 59.31 62.31 +2.60 23,522 28,875 -3,471 Hover/Click
Aug21 210628 58.01 60.92 57.83 60.45 +2.25 31,102 79,044 +495 Hover/Click
Sep21 210628 57.89 60.74 57.58 60.28 +2.39 14,662 42,831 +307 Hover/Click
Oct21 210628 57.32 60.57 57.28 60.11 +2.59 8,260 41,986 -702 Hover/Click
Dec21 210628 57.04 60.47 56.91 60.03 +2.79 47,927 187,403 -3,853 Hover/Click
Jan22 210628 56.76 60.05 56.47 59.63 +2.92 7,277 32,419 -378 Hover/Click
Mar22 210628 56.10 59.30 55.65 58.87 +2.99 3,573 32,944 +323 Hover/Click
May22 210628 55.00 58.74 55.00 58.23 +2.99 2,415 23,066 -167 Hover/Click
Jul22 210628 54.71 58.27 54.68 57.77 +3.00 1,670 13,812 -186 Hover/Click
Aug22 210628 56.83 57.69 54.11 57.20 +2.99 338 1,371 +31 Hover/Click
Total Volume and Open Interest 142,084 499,112 -7,338  
Canola(WCE) Weekly Monthly
Jul21 210628 798.9 828.9 770.2 779.5 -19.4 726 9,142 -340 Hover/Click
Nov21 210628 737.1 769.5 737.1 769.5 +30.0 16,596 126,967 +1,189 Hover/Click
Jan22 210628 740.7 766.0 740.7 766.0 +30.0 2,831 41,796 +437 Hover/Click
Mar22 210628 738.5 758.0 738.5 758.0 +30.0 836 12,153 +470 Hover/Click
May22 210628 730.1 750.2 730.1 750.2 +30.0 271 4,745 +45 Hover/Click
Total Volume and Open Interest 21,486 196,632 +1,852  
Corn(CBOT) Weekly Monthly
Jul21 210628 637.75 676.50 636.75 675.50 +39.00 143,749 135,024 -25,857 Hover/Click
Sep21 210628 530.25 559.50 528.25 558.25 +28.00 115,512 504,420 +2,229 Hover/Click
Dec21 210628 519.00 548.25 517.50 547.25 +28.00 177,930 600,130 -2,123 Hover/Click
Mar22 210628 526.50 555.75 525.00 554.75 +28.25 18,319 145,025 +1,770 Hover/Click
May22 210628 531.00 560.00 530.00 559.25 +28.00 8,095 52,583 +1,489 Hover/Click
Jul22 210628 532.75 561.50 531.50 560.50 +27.50 6,605 77,056 +53 Hover/Click
Sep22 210628 485.75 505.25 484.75 504.50 +18.00 1,031 15,871 +334 Hover/Click
Dec22 210628 470.25 489.25 470.00 488.75 +17.00 2,189 56,184 +73 Hover/Click
Mar23 210628 482.00 496.25 478.75 496.25 +16.75 24 2,280 -7 Hover/Click
May23 210628 499.50 499.50 499.50 499.50 +16.50 5 147 +3 Hover/Click
Total Volume and Open Interest 473,565 1,593,011 -22,019  
Wheat(CBOT) Weekly Monthly
Jul21 210628 638.00 655.00 637.00 646.00 +9.00 29,170 38,808 -10,666 Hover/Click
Sep21 210628 640.25 659.25 639.25 651.50 +10.75 68,728 180,950 +2,426 Hover/Click
Dec21 210628 647.25 666.00 647.00 658.75 +10.75 25,270 92,931 -955 Hover/Click
Mar22 210628 653.25 672.25 653.25 665.50 +11.00 5,293 27,042 +97 Hover/Click
May22 210628 656.00 674.00 655.75 667.75 +10.75 804 5,047 +34 Hover/Click
Jul22 210628 652.00 668.00 652.00 662.25 +10.00 858 18,708 +116 Hover/Click
Total Volume and Open Interest 130,350 370,031 -8,916  
Wheat(KCBT) Weekly Monthly
Jul21 210628 600.25 623.25 600.00 618.00 +17.75 12,814 22,955 -2,235 Hover/Click
Sep21 210628 609.00 631.75 608.75 626.75 +17.75 23,306 98,879 +1,862 Hover/Click
Dec21 210628 620.50 640.75 620.00 636.00 +17.25 8,078 56,082 +324 Hover/Click
Mar22 210628 630.25 649.50 630.25 645.00 +16.50 1,474 12,890 +89 Hover/Click
May22 210628 641.00 654.50 641.00 650.00 +15.25 460 2,773 +161 Hover/Click
Jul22 210628 636.25 647.75 635.25 643.25 +12.50 520 3,488 +17 Hover/Click
Sep22 210628 647.00 648.75 644.75 644.75 +11.25 152 633 +58 Hover/Click
Total Volume and Open Interest 47,057 198,538 +396  
Wheat(MGE) Weekly Monthly
Jul21 210628 831.25 857.00 831.25 842.50 +20.00 3,828 7,150 -1,300 Hover/Click
Sep21 210628 814.75 840.75 814.00 834.00 +26.00 10,772 42,722 +701 Hover/Click
Dec21 210628 807.75 824.00 806.00 819.25 +20.00 1,988 18,518 +255 Hover/Click
Mar22 210628 800.00 811.50 797.50 808.50 +16.50 729 5,898 +53 Hover/Click
May22 210628 790.00 800.00 790.00 800.00 +15.00 141 1,931 +6 Hover/Click
Jul22 210628 780.00 794.75 780.00 789.75 +14.00 15 539 +0 Hover/Click
Total Volume and Open Interest 17,484 77,568 -282  
Oats(CBOT) Weekly Monthly
Jul21 210628 377.75 388.75 377.75 385.25 +7.75 284 513 -137 Hover/Click
Sep21 210628 377.00 386.50 375.75 383.50 +8.75 61 685 +20 Hover/Click
Dec21 210628 376.00 386.25 376.00 383.75 +7.75 450 2,106 +98 Hover/Click
Mar22 210628 387.00 387.50 386.00 386.00 +8.00 2 85 -1 Hover/Click
Total Volume and Open Interest 797 3,402 -20  
Rough Rice(CBOT) Weekly Monthly
Jul21 210628 13.13 13.25 13.10 13.15 +0.01 320 726 -211 Hover/Click
Sep21 210628 13.49 13.57 13.42 13.46 -0.05 611 6,218 +146 Hover/Click
Nov21 210628 13.69 13.80 13.69 13.70 -0.02 3 226 +1 Hover/Click
Jan22 210628 13.89 13.89 13.89 13.89 -0.02 0 24 +0 Hover/Click
Total Volume and Open Interest 934 7,198 -64  
Live Cattle(CME) Weekly Monthly
Jun21 210628 123.100 123.300 121.700 122.100 -0.730 601 1,732 -410 Hover/Click
Aug21 210628 123.150 123.200 121.135 121.600 -1.200 15,939 129,075 -1,453 Hover/Click
Oct21 210628 128.630 128.685 127.100 127.535 -0.865 7,885 75,262 +381 Hover/Click
Dec21 210628 132.300 132.485 131.550 131.935 -0.300 5,633 52,349 -405 Hover/Click
Feb22 210628 134.880 135.130 134.300 134.935 +0.055 2,739 23,276 +368 Hover/Click
Apr22 210628 136.800 137.150 136.400 137.050 +0.065 1,048 11,861 +59 Hover/Click
Total Volume and Open Interest 34,118 298,742 -1,377  
Feeder Cattle(CME) Weekly Monthly
Aug21 210628 159.630 159.650 156.050 156.350 -3.200 2,732 21,697 +94 Hover/Click
Sep21 210628 161.250 161.250 158.750 159.080 -2.170 964 6,873 +128 Hover/Click
Oct21 210628 162.700 162.900 160.700 161.050 -1.650 838 5,553 +6 Hover/Click
Nov21 210628 163.400 163.750 161.950 162.285 -1.500 422 4,994 +31 Hover/Click
Jan22 210628 163.550 163.650 162.250 162.535 -1.450 192 2,727 +55 Hover/Click
Mar22 210628 163.535 163.830 162.485 162.485 -1.615 58 1,022 +5 Hover/Click
Apr22 210628 165.000 165.000 164.080 164.080 -1.250 32 313 +8 Hover/Click
Total Volume and Open Interest 5,248 43,385 +330  
Lean Hogs(CME) Weekly Monthly
Jul21 210628 102.530 104.950 102.130 104.950 +3.000 17,046 25,227 -3,194 Hover/Click
Aug21 210628 100.380 102.780 99.980 102.780 +3.000 34,266 90,886 -4,226 Hover/Click
Oct21 210628 84.900 87.400 84.580 87.400 +3.000 16,856 62,330 -1,181 Hover/Click
Dec21 210628 77.700 80.180 77.450 80.000 +2.720 9,164 51,052 -1,015 Hover/Click
Feb22 210628 81.130 83.380 80.880 83.200 +2.500 2,762 21,728 -85 Hover/Click
Apr22 210628 84.150 86.050 84.100 85.950 +2.170 2,807 12,249 +96 Hover/Click
May22 210628 87.500 88.450 87.500 88.450 +1.170 27 421 +6  
Jun22 210628 91.680 93.500 91.680 93.500 +1.950 898 5,462 +109 Hover/Click
Total Volume and Open Interest 83,955 272,170 -9,448  
Class III Milk(CME) Weekly Monthly
Jun21 210628 17.20 17.22 17.19 17.20 +0.02 25 4,334 -21 Hover/Click
Jul21 210628 16.63 16.94 16.58 16.78 +0.13 244 4,361 -18 Hover/Click
Aug21 210628 16.62 17.03 16.62 16.82 +0.19 314 3,741 -23 Hover/Click
Sep21 210628 17.30 17.43 17.15 17.30 unch 232 3,703 +113 Hover/Click
Oct21 210628 18.05 18.22 18.05 18.10 -0.05 75 2,367 +52 Hover/Click
Nov21 210628 18.06 18.14 18.06 18.10 -0.04 76 2,203 +66 Hover/Click
Dec21 210628 17.85 17.85 17.85 17.85 -0.02 17 1,874 +16 Hover/Click
Jan22 210628 17.60 17.60 17.60 17.60 unch 112 961 +38 Hover/Click
Feb22 210628 17.61 17.61 17.61 17.61 unch 55 717 +35 Hover/Click
Mar22 210628 17.67 17.67 17.67 17.67 unch 47 721 +30 Hover/Click
Apr22 210628 17.69 17.69 17.69 17.69 unch 57 393 +21 Hover/Click
May22 210628 17.66 17.66 17.66 17.66 unch 30 420 +21 Hover/Click
Jun22 210628 17.65 17.65 17.65 17.65 unch 40 385 +28 Hover/Click
Total Volume and Open Interest 1,540 26,813 +519  
Cocoa(ICE) Weekly Monthly
Jul21 210628 2351 2351 2351 2351 unch 4 42 +0 Hover/Click
Sep21 210628 2378 2389 2352 2380 unch 14,915 109,516 +913 Hover/Click
Dec21 210628 2421 2428 2396 2418 -3 8,139 59,912 +1,754 Hover/Click
Mar22 210628 2435 2441 2410 2431 -6 3,320 30,197 +846 Hover/Click
May22 210628 2452 2453 2425 2444 -7 1,246 9,701 -199 Hover/Click
Jul22 210628 2461 2462 2440 2456 -6 981 5,686 +260 Hover/Click
Sep22 210628 2450 2468 2448 2464 -5 1,286 7,688 +755 Hover/Click
Total Volume and Open Interest 30,440 232,009 +4,256  
Coffee "C"(ICE) Weekly Monthly
Jul21 210628 158.50 163.20 157.70 162.25 +5.00 61 574 -11 Hover/Click
Sep21 210628 158.20 163.70 157.50 162.70 +4.90 13,736 128,634 +312 Hover/Click
Dec21 210628 160.55 166.45 160.35 165.45 +4.80 6,443 63,731 -658 Hover/Click
Mar22 210628 163.60 169.00 163.00 168.05 +4.85 2,711 36,144 +617 Hover/Click
May22 210628 164.85 170.20 164.35 169.25 +4.80 1,114 10,906 -22 Hover/Click
Jul22 210628 165.85 171.10 165.40 170.15 +4.70 373 5,990 +69 Hover/Click
Total Volume and Open Interest 24,886 266,940 +396  
Orange Juice(ICE) Weekly Monthly
Jul21 210628 119.00 119.50 116.30 116.65 -2.45 765 1,523 -682 Hover/Click
Sep21 210628 123.00 123.15 120.00 120.25 -2.50 818 8,482 +470 Hover/Click
Nov21 210628 125.70 125.70 123.00 123.15 -2.40 19 1,173 -6 Hover/Click
Jan22 210628 125.75 125.90 125.75 125.90 -2.45 0 208 +0 Hover/Click
Mar22 210628 128.65 128.80 128.65 128.80 -2.30 0 28 +0 Hover/Click
May22 210628 130.30 130.30 130.30 130.30 -2.30 0 1 +0 Hover/Click
Total Volume and Open Interest 1,602 11,415 -218  
Sugar #11(ICE) Weekly Monthly
Jul21 210628 16.98 17.26 16.80 17.23 +0.33 28,704 45,436 -13,096 Hover/Click
Oct21 210628 17.40 17.64 17.16 17.61 +0.30 45,702 420,641 +2,932 Hover/Click
Mar22 210628 17.67 17.89 17.45 17.87 +0.28 14,088 176,093 +793 Hover/Click
May22 210628 16.81 17.04 16.64 17.03 +0.27 5,530 80,494 +262 Hover/Click
Jul22 210628 16.20 16.35 16.02 16.35 +0.20 2,993 80,750 -754 Hover/Click
Oct22 210628 15.87 15.99 15.72 15.99 +0.17 1,180 52,472 -20 Hover/Click
Mar23 210628 15.96 16.17 15.96 16.17 +0.15 562 23,334 +181 Hover/Click
May23 210628 15.39 15.48 15.35 15.48 +0.13 232 10,194 +151 Hover/Click
Total Volume and Open Interest 99,292 913,353 -9,364  
London Cocoa(LCE) Weekly Monthly
Jul21 210628 1593 1596 1581 1590 -6 1,701 27,329 -365 Hover/Click
Sep21 210628 1613 1618 1601 1614 -4 6,788 57,574 +1,696 Hover/Click
Dec21 210628 1661 1663 1652 1662 -2 10,360 58,502 +3,945 Hover/Click
Mar22 210628 1673 1673 1661 1669 -4 3,666 48,470 +1,193 Hover/Click
May22 210628 1672 1676 1666 1674 -6 1,920 21,090 -191 Hover/Click
Jul22 210628 1678 1679 1671 1679 -6 1,415 11,167 +485 Hover/Click
Sep22 210628 1678 1681 1674 1681 -6 423 11,736 +222 Hover/Click
Total Volume and Open Interest 26,691 241,887 +7,235  
London Sugar(LCE) Weekly Monthly
Aug21 210628 429.00 434.90 423.70 433.30 +5.50 5,260 29,319 -876 Hover/Click
Oct21 210628 448.60 454.90 444.30 454.20 +7.00 2,620 22,220 -301 Hover/Click
Dec21 210628 455.00 460.40 452.30 459.80 +6.20 892 8,974 -22 Hover/Click
Mar22 210628 462.00 466.00 459.70 465.50 +4.90 256 8,011 +80 Hover/Click
May22 210628 459.80 463.00 457.70 462.50 +4.00 112 5,450 -41 Hover/Click
Total Volume and Open Interest 9,345 79,345 -1,125  
Cotton(ICE) Weekly Monthly
Jul21 210628 85.17 86.66 85.17 86.66 +0.23 99 81 -62 Hover/Click
Oct21 210628 88.27 88.70 88.11 88.27 +0.23 3 277 +0 Hover/Click
Dec21 210628 87.19 87.94 86.80 87.43 +0.25 13,082 144,308 +1,396 Hover/Click
Mar22 210628 86.56 87.35 86.41 87.03 +0.32 1,771 36,161 +373 Hover/Click
May22 210628 86.18 86.87 86.16 86.64 +0.38 360 7,218 +64 Hover/Click
Jul22 210628 85.19 85.71 85.04 85.57 +0.41 207 9,714 +44 Hover/Click
Total Volume and Open Interest 15,637 210,003 +1,846  
Lumber(CME) Weekly Monthly
Jul21 210628 771.7 842.3 716.3 800.0 +20.7 451 594 +32  
Sep21 210628 774.0 805.0 721.9 797.3 +23.3 280 958 +57  
Nov21 210628 731.0 769.8 699.0 759.9 +26.9 106 488 +12  
Jan22 210628 730.7 752.6 705.0 729.4 -12.2 35 112 +7  
Mar22 210628 701.0 711.1 695.0 711.1 -23.6 12 18 +3  
May22 210628 727.1 727.1 727.1 727.1 -23.6 0 3 +0  
Jul22 210628 712.3 712.3 712.3 712.3 -23.6        
Total Volume and Open Interest 884 2,173 +111  
Crude Oil(NYM) Weekly Monthly
Aug21 210628 73.99 74.45 72.62 72.91 -1.14 334,833 427,257 +280 Hover/Click
Sep21 210628 73.27 73.70 71.92 72.20 -1.13 131,482 371,603 +3,465 Hover/Click
Oct21 210628 72.32 72.77 71.06 71.31 -1.09 60,757 146,390 -1,685 Hover/Click
Nov21 210628 71.50 71.86 70.25 70.51 -1.01 28,383 129,873 +783 Hover/Click
Dec21 210628 70.73 71.07 69.53 69.78 -0.96 51,586 309,924 +1,067 Hover/Click
Jan22 210628 69.98 70.21 68.87 69.11 -0.91 11,161 65,544 +741 Hover/Click
Feb22 210628 69.46 69.51 68.24 68.49 -0.87 4,189 54,016 +1,055 Hover/Click
Mar22 210628 68.70 69.00 67.66 67.91 -0.84 6,008 80,413 -568 Hover/Click
Apr22 210628 68.23 68.41 67.13 67.36 -0.81 1,222 44,228 +65 Hover/Click
May22 210628 67.65 67.78 66.61 66.84 -0.80 3,498 38,132 +1,152 Hover/Click
Jun22 210628 67.09 67.40 66.12 66.35 -0.79 13,266 146,166 +205 Hover/Click
Jul22 210628 66.43 66.84 65.84 65.84 -0.75 1,375 27,977 +509 Hover/Click
Aug22 210628 66.10 66.10 65.35 65.35 -0.75 383 24,100 +224 Hover/Click
Sep22 210628 65.19 65.19 64.89 64.89 -0.72 1,849 38,270 +187 Hover/Click
Oct22 210628 64.50 64.50 64.45 64.45 -0.70 541 16,904 -13 Hover/Click
Nov22 210628 64.15 64.15 64.05 64.05 -0.69 876 20,672 +420 Hover/Click
Total Volume and Open Interest 673,047 2,372,769 +10,562  
e-miNY Crude Oil(NYM)
Aug21 210628 74.050 74.425 72.625 72.900 -1.150 13,923 2,387 +107  
Sep21 210628 73.325 73.700 71.925 72.200 -1.125 2,225 605 -64  
Oct21 210628 72.425 72.475 71.075 71.300 -1.100 78 97 -20  
Nov21 210628 71.725 71.725 70.275 70.500 -1.025 10 78 +2  
Dec21 210628 70.700 71.050 69.550 69.775 -0.975 74 294 -24  
Jan22 210628 69.225 69.225 69.050 69.100 -0.925 2 48 -2  
Feb22 210628 69.350 69.350 68.475 68.500 -0.850 4 24 +1  
Mar22 210628 67.725 67.900 67.725 67.900 -0.850 2 24 +0  
Apr22 210628 67.350 67.350 67.350 67.350 -0.825 2 22 +1  
May22 210628 67.600 67.600 66.850 66.850 -0.800 6 7 +1  
Total Volume and Open Interest 16,342 3,793 +2  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210628 214.80 215.58 211.66 211.82 -3.11 26,596 30,031 -9,448 Hover/Click
Aug21 210628 214.96 215.82 211.90 212.08 -3.07 61,006 121,994 +8,091 Hover/Click
Sep21 210628 215.16 216.05 212.18 212.37 -3.03 26,430 64,389 +2,105 Hover/Click
Oct21 210628 215.60 216.03 212.32 212.48 -2.95 7,167 31,710 -186 Hover/Click
Nov21 210628 215.47 215.91 212.22 212.42 -2.92 3,090 27,243 +450 Hover/Click
Dec21 210628 215.16 215.73 212.06 212.25 -2.92 7,544 61,026 +172 Hover/Click
Jan22 210628 214.16 215.17 211.81 211.98 -2.92 1,465 19,414 +178 Hover/Click
Feb22 210628 212.86 214.60 211.28 211.43 -2.85 1,014 11,613 +239 Hover/Click
Mar22 210628 211.68 213.37 210.21 210.34 -2.72 998 13,203 +109 Hover/Click
Apr22 210628 209.08 211.50 208.76 208.76 -2.63 177 3,576 +35 Hover/Click
May22 210628 208.57 208.57 207.51 207.51 -2.56 195 2,260 -16 Hover/Click
Jun22 210628 207.78 209.43 206.51 206.60 -2.47 1,035 19,623 -105 Hover/Click
Jul22 210628 206.92 206.92 206.33 206.33 -2.42 99 2,108 -5 Hover/Click
Aug22 210628 206.14 206.14 206.14 206.14 -2.37 5 1,283 +0 Hover/Click
Total Volume and Open Interest 137,154 434,359 +1,689  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210628 226.25 226.65 221.46 221.66 -4.73 45,096 30,408 -10,637 Hover/Click
Aug21 210628 226.19 226.50 221.59 221.77 -4.35 91,308 137,164 -2,074 Hover/Click
Sep21 210628 223.66 224.17 219.75 219.92 -3.86 49,216 73,574 -1,984 Hover/Click
Oct21 210628 211.19 211.47 207.60 207.74 -3.52 21,775 42,928 +227 Hover/Click
Nov21 210628 206.38 206.84 203.77 203.90 -3.26 7,630 29,729 +521 Hover/Click
Dec21 210628 203.68 203.93 200.50 200.67 -3.08 12,509 44,843 -1,417 Hover/Click
Jan22 210628 201.26 201.62 199.32 199.32 -2.92 1,656 8,580 +274 Hover/Click
Feb22 210628 201.31 201.73 199.20 199.32 -2.80 603 6,997 -66 Hover/Click
Mar22 210628 202.17 202.57 200.21 200.21 -2.72 490 7,184 -86 Hover/Click
Apr22 210628 213.05 213.05 213.05 213.05 -2.67 264 3,518 -21 Hover/Click
Total Volume and Open Interest 231,052 395,265 -15,204  
e-miNY RBOB Gasoline(NYM)
Jul21 210628 221.66 221.66 221.66 221.66 -4.73 0 2 +0  
Aug21 210628 221.77 221.77 221.77 221.77 -4.35 0 1 +0  
Sep21 210628 219.92 219.92 219.92 219.92 -3.86        
Oct21 210628 207.74 207.74 207.74 207.74 -3.52        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul21 210628 3.502 3.631 3.485 3.617 +0.121 49,402 15,780 -8,789 Hover/Click
Aug21 210628 3.525 3.653 3.505 3.593 +0.073 124,963 217,708 +2,566 Hover/Click
Sep21 210628 3.503 3.629 3.486 3.572 +0.072 45,181 204,532 +205 Hover/Click
Oct21 210628 3.511 3.631 3.492 3.576 +0.068 35,883 148,116 +2,508 Hover/Click
Nov21 210628 3.537 3.669 3.536 3.617 +0.066 15,951 92,884 +339 Hover/Click
Dec21 210628 3.635 3.764 3.630 3.711 +0.064 12,344 65,321 -48 Hover/Click
Jan22 210628 3.702 3.828 3.699 3.778 +0.064 22,823 100,067 -318 Hover/Click
Feb22 210628 3.619 3.742 3.616 3.694 +0.062 8,956 39,759 +1,756 Hover/Click
Mar22 210628 3.409 3.512 3.405 3.467 +0.045 15,290 84,249 +916 Hover/Click
Apr22 210628 2.960 3.010 2.941 2.982 +0.032 12,067 76,087 +266 Hover/Click
May22 210628 2.891 2.933 2.866 2.906 +0.030 7,444 55,934 +2,183 Hover/Click
Jun22 210628 2.893 2.958 2.893 2.931 +0.029 2,567 24,701 -123 Hover/Click
Jul22 210628 2.931 2.996 2.931 2.969 +0.029 2,524 18,234 +334 Hover/Click
Aug22 210628 2.953 3.004 2.947 2.977 +0.029 3,140 18,370 +625 Hover/Click
Sep22 210628 2.938 2.987 2.931 2.962 +0.029 2,144 16,087 +325 Hover/Click
Oct22 210628 2.965 3.015 2.955 2.988 +0.029 6,292 49,050 -234 Hover/Click
Total Volume and Open Interest 372,042 1,316,012 +4,168  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210628 75.99 76.60 74.51 74.68 -1.50 165,052 197,573 -19,712 Hover/Click
Sep21 210628 75.41 75.77 73.93 74.14 -1.24 238,002 588,113 +1,879 Hover/Click
Oct21 210628 74.55 74.94 73.17 73.39 -1.17 100,338 232,811 -1,046 Hover/Click
Nov21 210628 73.82 74.18 72.50 72.72 -1.10 53,444 127,208 +2,477 Hover/Click
Dec21 210628 73.14 73.50 71.88 72.10 -1.05 91,629 287,415 -2,708 Hover/Click
Jan22 210628 72.57 72.91 71.34 71.57 -1.00 14,825 78,782 +627 Hover/Click
Feb22 210628 72.13 72.38 70.88 71.07 -0.97 7,648 66,130 +764 Hover/Click
Mar22 210628 71.65 71.89 70.42 70.62 -0.94 11,908 80,006 -2,699 Hover/Click
Apr22 210628 71.22 71.40 69.99 70.19 -0.92 2,957 35,089 +578 Hover/Click
May22 210628 70.99 70.99 69.79 69.79 -0.89 2,028 35,068 +328 Hover/Click
Jun22 210628 70.33 70.54 69.18 69.38 -0.88 17,109 136,528 -363 Hover/Click
Jul22 210628 69.02 69.02 69.02 69.02 -0.86 1,141 33,130 -377 Hover/Click
Aug22 210628 68.67 68.67 68.67 68.67 -0.84 731 29,039 +363 Hover/Click
Sep22 210628 69.06 69.06 68.30 68.30 -0.82 487 35,686 -7 Hover/Click
Total Volume and Open Interest 735,611 2,440,719 -18,759  
Gas Oil(ICE) Weekly Monthly
Jul21 210628 608.00 611.00 596.00 599.50 -6.50 42,544 136,307 -8,638 Hover/Click
Aug21 210628 610.25 612.50 597.75 601.25 -6.50 82,097 172,938 +11,303 Hover/Click
Sep21 210628 611.50 613.50 598.75 602.25 -6.50 34,883 134,175 +4,123 Hover/Click
Oct21 210628 612.00 614.00 599.50 603.00 -6.25 10,204 140,718 +1,100 Hover/Click
Nov21 210628 610.00 612.00 597.75 601.25 -6.00 6,156 69,252 +1,502 Hover/Click
Dec21 210628 607.00 609.00 595.25 598.50 -6.00 17,612 165,091 +1,113 Hover/Click
Jan22 210628 604.25 606.50 595.00 597.25 -5.75 1,345 43,602 +41 Hover/Click
Feb22 210628 604.50 604.75 594.00 596.25 -5.50 1,364 13,819 -548 Hover/Click
Mar22 210628 601.00 603.75 592.50 594.75 -5.50 1,832 19,818 +286 Hover/Click
Apr22 210628 600.00 600.25 591.00 592.50 -5.50 311 7,283 -6 Hover/Click
Total Volume and Open Interest 204,246 1,050,729 +10,675  
Ethanol(CBOT)
Jul21 210628 2.480 2.480 2.480 2.480 unch        
Aug21 210628 2.400 2.400 2.400 2.400 unch 0 2 +0  
Sep21 210628 2.400 2.400 2.400 2.400 unch        
Oct21 210628 2.387 2.387 2.387 2.387 unch        
Nov21 210628 2.387 2.387 2.387 2.387 unch        
Dec21 210628 2.387 2.387 2.387 2.387 unch        
Jan22 210628 2.317 2.317 2.317 2.317 unch        
Feb22 210628 2.317 2.317 2.317 2.317 unch        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210628 74.05 74.42 72.62 72.91 -1.14 32,842 54,121 -1,159 Hover/Click
Sep21 210628 73.31 73.70 71.96 72.20 -1.13 45,213 78,752 +792 Hover/Click
Oct21 210628 72.56 72.64 71.09 71.31 -1.09 35,256 35,310 +240 Hover/Click
Nov21 210628 71.42 71.46 70.34 70.51 -1.01 21,449 25,640 -61 Hover/Click
Dec21 210628 70.93 70.93 69.55 69.78 -0.96 17,572 115,940 -627 Hover/Click
Jan22 210628 70.01 70.01 69.10 69.11 -0.91 1,803 14,254 -17 Hover/Click
Feb22 210628 68.77 68.77 68.49 68.49 -0.87 509 7,905 -4 Hover/Click
Mar22 210628 68.02 68.18 67.82 67.91 -0.84 1,195 16,262 -422 Hover/Click
Apr22 210628 68.32 68.32 67.36 67.36 -0.81 222 5,267 +44 Hover/Click
May22 210628 66.84 66.84 66.84 66.84 -0.80 459 4,678 -181 Hover/Click
Jun22 210628 66.47 66.56 66.29 66.35 -0.79 2,773 42,028 +78 Hover/Click
Jul22 210628 65.84 65.84 65.84 65.84 -0.75 30 2,607 -26 Hover/Click
Aug22 210628 65.35 65.35 65.35 65.35 -0.75 26 3,442 +0 Hover/Click
Sep22 210628 64.89 64.89 64.89 64.89 -0.72 122 7,100 +0 Hover/Click
Oct22 210628 64.45 64.45 64.45 64.45 -0.70 19 3,995 +0 Hover/Click
Nov22 210628 64.05 64.05 64.05 64.05 -0.69 101 4,280 +0 Hover/Click
Total Volume and Open Interest 164,014 561,902 -616  
US Dollar Index(ICE) Weekly Monthly
Sep21 210628 91.820 92.010 91.685 91.875 +0.030 11,981 33,597 +577 Hover/Click
Dec21 210628 91.735 91.975 91.675 91.855 +0.025 41 988 +0 Hover/Click
Mar22 210628 91.750 91.790 91.685 91.790 +0.015 0 31 +0 Hover/Click
Total Volume and Open Interest 12,022 34,616 +577  
Australian Dollar(CME) Weekly Monthly
Sep21 210628 75.90 76.04 75.57 75.68 -0.20 55,221 144,131 -827 Hover/Click
Dec21 210628 75.91 76.06 75.61 75.70 -0.20 7 257 -1 Hover/Click
Mar22 210628 75.72 76.07 75.65 75.72 -0.20 0 42 +0 Hover/Click
Total Volume and Open Interest 55,242 144,675 -826  
British Pound(CME) Weekly Monthly
Sep21 210628 138.90 139.43 138.72 138.81 +0.03 92,005 165,323 +953 Hover/Click
Dec21 210628 139.15 139.43 138.79 138.83 +0.03 36 2,173 +20 Hover/Click
Mar22 210628 138.87 139.46 138.87 138.87 +0.03 0 168 +0 Hover/Click
Total Volume and Open Interest 92,828 169,443 +482  
Canadian Dollar(CME) Weekly Monthly
Sep21 210628 81.34 81.39 80.99 81.02 -0.23 49,573 189,762 -1,027 Hover/Click
Dec21 210628 81.31 81.37 80.99 81.02 -0.23 18 6,789 +5 Hover/Click
Mar22 210628 81.15 81.37 81.01 81.03 -0.22 8 415 +5 Hover/Click
Jun22 210628 81.04 81.33 81.00 81.00 -0.22 0 80 +0 Hover/Click
Total Volume and Open Interest 49,635 198,536 -1,026  
Japanese Yen(CME) Weekly Monthly
Sep21 210628 90.34 90.57 90.17 90.53 +0.25 61,268 194,978 +2,730 Hover/Click
Dec21 210628 90.28 90.62 90.26 90.60 +0.25 45 293 +2 Hover/Click
Mar22 210628 90.72 90.74 90.39 90.72 +0.24 0 4 +0 Hover/Click
Total Volume and Open Interest 61,349 196,376 +2,730  
Swiss Franc(CME) Weekly Monthly
Sep21 210628 109.29 109.31 108.75 108.95 -0.21 15,050 41,391 -504 Hover/Click
Dec21 210628 109.38 109.56 109.03 109.21 -0.21 2 105 +1 Hover/Click
Mar22 210628 109.51 109.51 109.51 109.51 -0.21 0 33 +0 Hover/Click
Total Volume and Open Interest 15,052 41,542 -503  
EuroFX(CME) Weekly Monthly
Sep21 210628 119.56 119.64 119.21 119.42 -0.08 115,989 673,119 -1,013 Hover/Click
Dec21 210628 119.79 119.86 119.44 119.64 -0.08 1,150 6,036 +224 Hover/Click
Mar22 210628 120.00 120.10 119.72 119.90 -0.08 0 9,281 +0 Hover/Click
Total Volume and Open Interest 117,632 693,002 -892  
Mexican Peso(CME) Weekly Monthly
Sep21 210628 500.25 501.38 497.63 500.00 +1.75 72,729 140,593 +1,199 Hover/Click
Dec21 210628 494.00 494.88 491.63 493.75 +1.63 202 105 +95 Hover/Click
Total Volume and Open Interest 72,931 140,715 +1,294  
Brazilian Real(CME) Weekly Monthly
Jul21 210628 202.25 203.25 201.05 202.80 +1.00 21,579 19,645 -13,572  
Aug21 210628 201.20 202.65 200.55 202.20 +1.00 15,362 17,262 +13,327  
Sep21 210628 200.05 201.75 199.85 201.45 +0.95 178 3,453 -6 Hover/Click
Oct21 210628 200.60 200.75 199.20 200.60 +0.90        
Total Volume and Open Interest 37,119 40,360 -251  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210628 158~300 160~070 158~270 160~020 +1~100 213,208 1,172,981 -107 Hover/Click
Dec21 210628 158~190 158~190 158~190 158~190 +1~060 0 7 +0 Hover/Click
Mar22 210628 158~190 158~190 158~190 158~190 +1~060       Hover/Click
Total Volume and Open Interest 213,208 1,172,988 -107  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210628 131~295 132~105 131~285 132~085 +0~130 1,224,046 4,226,814 -10,101 Hover/Click
Dec21 210628 131~025 131~185 131~025 131~165 +0~150 101 221 +42 Hover/Click
Mar22 210628 131~165 131~165 131~165 131~165 +0~150       Hover/Click
Total Volume and Open Interest 1,224,147 4,227,035 -10,059  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210628 123~276 123~292 123~276 123~282 +0~044 618 38,512 -327 Hover/Click
Sep21 210628 123~064 123~120 123~064 123~110 +0~044 724,297 3,464,936 +16,288 Hover/Click
Dec21 210628 123~010 123~010 123~010 123~010 +0~044       Hover/Click
Total Volume and Open Interest 724,915 3,503,448 +15,961  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210628 110~092 110~093 110~086 110~090 +0~010 965 12,273 -324 Hover/Click
Sep21 210628 110~036 110~046 110~036 110~045 +0~010 292,165 2,036,889 -378 Hover/Click
Dec21 210628 110~034 110~034 110~034 110~034 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 293,130 2,049,163 -702  
Eurodollars(CME) Weekly Monthly
Sep21 210628 99.855 99.860 99.850 99.855 unch 98,255 1,005,479 +307  
Dec21 210628 99.790 99.795 99.785 99.790 +0.005 147,041 1,018,878 +3,369  
Mar22 210628 99.790 99.800 99.790 99.795 +0.005 134,129 905,076 +5,046  
Jun22 210628 99.710 99.725 99.710 99.720 +0.010 97,701 795,694 -4,723  
Sep22 210628 99.615 99.630 99.610 99.625 +0.015 155,473 684,651 -10,006  
Dec22 210628 99.455 99.475 99.450 99.470 +0.020 167,422 824,805 -17,166  
Mar23 210628 99.340 99.360 99.335 99.355 +0.020 146,975 945,473 -11,075  
Jun23 210628 99.200 99.225 99.195 99.215 +0.020 107,444 939,289 -6,634  
Sep23 210628 98.980 99.010 98.970 98.995 +0.025 81,779 769,081 -5,607  
Dec23 210628 98.845 98.875 98.835 98.865 +0.030 119,637 845,324 -2,577  
Mar24 210628 98.730 98.760 98.715 98.745 +0.025 71,501 338,250 -888  
Jun24 210628 98.615 98.645 98.600 98.630 +0.025 67,240 439,797 +2,660  
Sep24 210628 98.505 98.535 98.485 98.520 +0.025 57,303 510,031 +2,354  
Dec24 210628 98.415 98.440 98.390 98.425 +0.025 46,266 625,474 +1,090  
Mar25 210628 98.350 98.385 98.330 98.370 +0.030 30,311 255,313 +1,257  
Jun25 210628 98.285 98.320 98.270 98.305 +0.030 32,585 170,994 -2,388  
Sep25 210628 98.230 98.270 98.215 98.255 +0.040 23,469 205,140 +1,948  
Dec25 210628 98.155 98.205 98.145 98.190 +0.045 33,830 159,159 +4,209  
Total Volume and Open Interest 1,759,987 12,083,147 -66,450  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210628 189~10 191~28 189~02 191~14 +2~18 117,657 1,200,846 +7,443  
Dec21 210628 190~14 190~14 190~14 190~14 +2~18        
Total Volume and Open Interest 117,657 1,200,846 +7,443  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210628 146~025 146~260 146~000 146~230 +0~240 192,918 1,514,877 +2,726  
Dec21 210628 146~050 146~050 146~050 146~050 +0~240        
Total Volume and Open Interest 192,918 1,514,877 +2,726  
30 Day Federal Funds(CBOT)
Jun21 210628 99.920 99.920 99.920 99.920 unch 1,046 122,272 -907  
Jul21 210628 99.905 99.910 99.902 99.905 unch 4,633 150,002 -1,247  
Aug21 210628 99.905 99.910 99.905 99.905 unch 2,742 98,978 -802  
Sep21 210628 99.905 99.910 99.905 99.905 unch 1,398 65,359 -32  
Oct21 210628 99.905 99.905 99.905 99.905 unch 543 79,703 +192  
Nov21 210628 99.910 99.910 99.905 99.905 unch 141 83,067 +17  
Total Volume and Open Interest 52,601 1,048,734 -7,984  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210628 151.77 151.83 151.66 151.69 +0.03 352 14,805 -9 Hover/Click
Dec21 210628 151.69 151.69 151.69 151.69 +0.03       Hover/Click
Mar22 210628 151.69 151.69 151.69 151.69 +0.03       Hover/Click
Total Volume and Open Interest 352 14,805 -9  
Euro-Buxl(EUREX)
Sep21 210628 201.10 202.48 200.96 202.20 +1.24 61,859 317,772 -1,649  
Dec21 210628 200.58 200.58 200.58 200.58 +1.24 384 1,590 +384  
Mar22 210628 199.40 199.40 199.40 199.40 +1.24        
Total Volume and Open Interest 62,243 319,362 -1,265  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210628 171.79 172.34 171.71 172.26 +0.49 573,476 1,532,498 -49,368 Hover/Click
Dec21 210628 169.37 169.41 169.37 169.41 +0.49 0 490 -99 Hover/Click
Mar22 210628 171.41 171.41 171.41 171.41 +0.49       Hover/Click
Total Volume and Open Interest 573,476 1,532,988 -49,467  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210628 133.90 134.06 133.89 134.04 +0.14 335,020 1,234,133 -49,379 Hover/Click
Dec21 210628 134.44 134.44 134.44 134.44 +0.14       Hover/Click
Mar22 210628 136.64 136.64 136.64 136.64 +0.14       Hover/Click
Total Volume and Open Interest 335,020 1,234,133 -49,379  
Euro-Schatz(EUREX)
Sep21 210628 112.11 112.13 112.11 112.13 +0.01 206,238 1,265,184 -57,080  
Dec21 210628 112.13 112.13 112.13 112.13 +0.01        
Mar22 210628 113.48 113.48 113.48 113.48 +0.02        
Total Volume and Open Interest 206,238 1,265,184 -57,080  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210628 100.535 100.535 100.535 100.535 unch 0 1,591 +0  
Dec21 210628 100.525 100.525 100.525 100.525 unch 0 791 +0  
Total Volume and Open Interest 1 3,845 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210628 128~21 128~21 128~21 128~21 +0~03 202 9,442 -177 Hover/Click
Sep21 210628 127~18 128~03 127~16 127~31 +0~13 224,820 703,792 +11,445 Hover/Click
Total Volume and Open Interest 225,022 713,234 +11,268  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210628 99.90 99.91 99.90 99.91 unch 41,530 529,980 -4,493  
Dec21 210628 99.88 99.88 99.86 99.87 unch 68,329 478,045 +2,946  
Mar22 210628 99.74 99.75 99.74 99.75 +0.00 101,275 529,560 +925  
Jun22 210628 99.67 99.68 99.66 99.68 +0.01 114,693 406,533 -4,136  
Sep22 210628 99.59 99.61 99.57 99.60 unch 108,913 351,497 -5,878  
Dec22 210628 99.51 99.53 99.50 99.52 +0.00 102,204 285,511 +8,870  
Total Volume and Open Interest 1,066,850 4,464,959 +33,381  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210628 100.535 100.535 100.530 100.535 unch 57,757 407,906 -5,054  
Dec21 210628 100.525 100.530 100.520 100.525 unch 68,233 457,500 -134  
Mar22 210628 100.500 100.505 100.495 100.500 unch 56,650 285,308 -3,879  
Total Volume and Open Interest 731,367 4,026,444 +7,028  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210628 99.94 99.95 99.94 99.95 unch 5,825 123,858 +557  
Dec21 210628 99.90 99.91 99.90 99.91 unch 4,319 160,333 -1,119  
Mar22 210628 99.85 99.87 99.84 99.86 +0.01 6,177 163,621 +3,668  
Jun22 210628 99.77 99.80 99.77 99.78 unch 12,946 153,184 +2,524  
Sep22 210628 99.63 99.65 99.61 99.64 +0.01 13,149 99,953 +1,277  
Dec22 210628 99.48 99.51 99.45 99.49 unch 6,880 70,860 +1,101  
Mar23 210628 99.35 99.37 99.33 99.37 +0.01 3,031 48,805 -617  
Jun23 210628 99.24 99.26 99.22 99.26 +0.01 1,605 28,252 +433  
Sep23 210628 99.14 99.14 99.14 99.14 +0.01 275 1,526 +175  
Dec23 210628 99.00 99.01 99.00 99.01 +0.01 250 554 -10  
Total Volume and Open Interest 54,542 851,259 +8,054  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210628 98.43 98.43 98.37 98.41 -0.02 154,437 1,244,258 -4,794  
Dec21 210628 98.41 98.41 98.41 98.41 -0.02        
Total Volume and Open Interest 154,437 1,244,258 -4,794  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210628 99.49 99.53 99.48 99.52 +0.03 123,252 720,938 -17,186  
Dec21 210628 99.51 99.51 99.51 99.51 +0.03        
Total Volume and Open Interest 123,252 720,938 -17,186  
Gold(CMX) Weekly Monthly
Jun21 210628 1779.6 1779.6 1779.6 1779.6 +3.0 78 146 +36 Hover/Click
Aug21 210628 1782.0 1786.1 1770.4 1780.7 +2.9 152,232 350,211 -4,644 Hover/Click
Oct21 210628 1783.1 1786.6 1773.6 1782.7 +2.9 925 19,328 -266 Hover/Click
Dec21 210628 1786.3 1790.1 1774.9 1784.9 +2.8 3,042 62,968 +1,061 Hover/Click
Feb22 210628 1788.2 1791.9 1778.4 1786.9 +2.9 260 10,107 +109 Hover/Click
Apr22 210628 1783.3 1788.3 1783.3 1788.3 +2.8 3 1,497 +0 Hover/Click
Jun22 210628 1781.0 1793.2 1781.0 1789.8 +2.6 5 2,589 +0 Hover/Click
Aug22 210628 1791.5 1791.5 1791.5 1791.5 +2.6 0 59 +0 Hover/Click
Oct22 210628 1786.2 1793.0 1786.2 1793.0 +2.5 0 53 +0 Hover/Click
Dec22 210628 1796.0 1798.9 1788.5 1793.8 +2.8 7 1,243 +2 Hover/Click
Feb23 210628 1796.8 1796.8 1796.8 1796.8 +2.8       Hover/Click
Apr23 210628 1800.0 1800.0 1800.0 1800.0 +2.8       Hover/Click
Total Volume and Open Interest 157,046 449,729 -3,773  
Silver(CMX) Weekly Monthly
Jul21 210628 2619.0 2629.5 2584.5 2622.3 +13.6 53,062 42,136 -9,142 Hover/Click
Sep21 210628 2622.0 2633.5 2587.5 2625.4 +12.8 25,312 106,298 +7,294 Hover/Click
Dec21 210628 2628.0 2638.0 2594.0 2630.2 +12.4 1,904 22,285 +358 Hover/Click
Mar22 210628 2620.0 2635.5 2607.5 2634.6 +11.5 20 2,914 +2 Hover/Click
May22 210628 2637.5 2638.7 2635.0 2638.7 +11.0 0 1,030 +0 Hover/Click
Jul22 210628 2642.5 2642.5 2642.5 2642.5 +11.0 0 103 +0 Hover/Click
Sep22 210628 2644.9 2644.9 2644.9 2644.9 +11.0 0 25 +0 Hover/Click
Total Volume and Open Interest 81,318 176,864 -1,256  
Platinum(NYMEX) Weekly Monthly
Jul21 210628 1108.9 1113.7 1090.9 1097.6 -6.0 13,460 15,083 -3,888 Hover/Click
Oct21 210628 1111.0 1116.1 1092.1 1099.5 -6.2 8,375 44,267 +2,833 Hover/Click
Jan22 210628 1115.6 1117.6 1098.0 1103.2 -5.9 172 1,336 +38 Hover/Click
Apr22 210628 1119.6 1119.6 1100.0 1106.4 -5.8 104 180 +99 Hover/Click
Total Volume and Open Interest 22,128 61,002 -920  
Palladium(NYMEX) Weekly Monthly
Sep21 210628 2634.00 2704.50 2630.00 2699.40 +62.20 1,033 8,999 +14 Hover/Click
Dec21 210628 2669.50 2701.20 2662.50 2701.20 +62.20 33 107 -1 Hover/Click
Mar22 210628 2699.40 2699.40 2699.40 2699.40 +58.60 8 13 +1 Hover/Click
Total Volume and Open Interest 1,085 9,128 +17  
Copper(CMX) Weekly Monthly
Jul21 210628 427.90 430.70 425.20 427.80 -1.40 54,844 21,376 -8,011 Hover/Click
Sep21 210628 427.90 430.85 425.20 427.85 -1.10 39,130 116,546 +5,355 Hover/Click
Dec21 210628 428.30 430.85 425.30 428.05 -1.00 4,081 38,237 +218 Hover/Click
Mar22 210628 428.85 430.00 426.20 428.25 -0.85 868 13,252 +389 Hover/Click
May22 210628 427.45 430.00 426.20 428.25 -0.85 46 2,073 -3 Hover/Click
Total Volume and Open Interest 99,678 200,005 -2,254  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210628 34398 34411 34067 34164 -169 122,505 103,786 +1,638 Hover/Click
Dec21 210628 34280 34291 33967 34051 -173 40 146 -7 Hover/Click
Mar22 210628 33970 33970 33951 33951 -155 0 2 +0 Hover/Click
Jun22 210628 33837 33837 33837 33837 -154       Hover/Click
Total Volume and Open Interest 122,545 103,934 +1,631  
S & P 500(CME) Weekly Monthly
Sep21 210628 4270.25 4281.25 4269.25 4280.50 +9.25 1,640 9,518 +851  
Dec21 210628 4270.25 4270.25 4270.25 4270.25 +9.00        
Mar22 210628 987.30 987.30 987.30 987.30 +9.90        
Jun22 210628 978.10 978.10 978.10 978.10 +9.80        
Total Volume and Open Interest 1,640 9,592 +851  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210628 4275.00 4282.00 4264.25 4280.50 +9.25 878,788 2,457,937 +3,369 Hover/Click
Dec21 210628 4266.00 4272.00 4254.25 4270.25 +9.00 787 49,470 +235 Hover/Click
Mar22 210628 4260.00 4264.00 4250.00 4264.00 +9.75 20 1,103 +7 Hover/Click
Jun22 210628 4255.00 4255.00 4255.00 4255.00 +10.00 0 45,722 +0 Hover/Click
Total Volume and Open Interest 879,595 2,554,238 +3,611  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210628 14350.00 14519.75 14333.25 14512.50 +173.50 409,864 225,530 +1,968 Hover/Click
Dec21 210628 14326.25 14505.00 14322.00 14500.00 +173.75 431 790 +50 Hover/Click
Mar22 210628 14350.00 14498.25 14350.00 14498.25 +175.75 6 10 +3 Hover/Click
Total Volume and Open Interest 410,301 226,336 +2,021  
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 210628 2730.10 2730.70 2679.40 2693.00 -29.70 7,989 44,267 +385 Hover/Click
Dec21 210628 2700.00 2700.00 2688.50 2699.90 -31.50       Hover/Click
Total Volume and Open Interest 7,989 44,267 +385  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210628 17.70 18.05 17.50 17.72 +0.02 44,075 158,014 -5,894  
Aug21 210628 19.55 19.80 19.35 19.52 -0.11 29,306 83,772 +4,776  
Sep21 210628 20.70 20.96 20.56 20.75 -0.10 8,230 31,760 -666  
Total Volume and Open Interest 92,042 321,723 -629  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210628 1375.60 1375.60 1375.60 1375.60 -14.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210628 2336.70 2338.60 2299.40 2316.20 -15.80 110,613 422,695 +2,790 Hover/Click
Dec21 210628 2325.00 2332.90 2296.60 2311.80 -15.50 12 126 +3 Hover/Click
Mar22 210628 2307.90 2307.90 2307.90 2307.90 -13.50 0 1 +0 Hover/Click
Total Volume and Open Interest 110,625 422,822 +2,793  
Nikkei 225(CME)
Sep21 210628 29035 29105 28880 28945 -90 2,555 16,047 +125  
Dec21 210628 28795 28925 28765 28795 -80 2 12 +0  
Total Volume and Open Interest 2,557 16,059 +125  
Nikkei 225(SGX) Weekly Monthly
Sep21 210628 29010 29075 28945 28960 +160 40,114 107,823 -911  
Dec21 210628 28795 28795 28795 28795 +165 0 10,630 +0  
Mar22 210628 28760 28760 28760 28760 +165 0 623 +0  
Total Volume and Open Interest 40,539 141,185 -593  
Nikkei 225 Mini(JPX)
Sep21 210628 29005 29080 28945 28950 -90 270,441 183,830 -2,413  
Dec21 210628 28795 28885 28750 28760 +150 8,447 6,403 +925  
Mar22 210628 28715 28820 28700 28700 +150 182 1,812 +148  
Total Volume and Open Interest 365,093 217,934 +9,269  
Nikkei 225(JPX)
Sep21 210628 29000 29080 28950 28950 -90 14,925 179,344 -568  
Dec21 210628 28820 28860 28760 28760 -90 20 43,620 +3  
Mar22 210628 28730 28780 28700 28700 -90 0 3,270 +150  
Total Volume and Open Interest 14,946 271,820 -415  
Nikkei 225(CME) Yen
Sep21 210628 29035 29080 28865 28915 -95 16,969 43,566 +227  
Dec21 210628 28730 28860 28695 28730 -85 15 9 +6  
Mar22 210628 28655 28655 28655 28655 -85        
Total Volume and Open Interest 16,984 43,575 +233  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210628 28920 28920 28920 28920 -90        
Dec21 210628 28730 28730 28730 28730 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210628 6625.5 6630.5 6547.0 6554.5 -64.0 47,558 268,340 -2,253  
Aug21 210628 6571.0 6571.0 6549.5 6549.5 -64.0 1 18 +1  
Sep21 210628 6581.0 6611.0 6541.5 6546.5 -64.0 7 8,152 -64  
Dec21 210628 6519.5 6519.5 6519.5 6519.5 -64.0 0 28,504 +0  
Mar22 210628 6501.0 6501.0 6501.0 6501.0 -64.0        
Jun22 210628 6373.5 6373.5 6373.5 6373.5 -64.0        
Total Volume and Open Interest 47,566 314,518 -2,316  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210628 29218 29333 29196 29224 +6 130,855 81,984 -20,395  
Jul21 210628 29127 29245 29115 29142 +11 47,795 31,972 +27,059  
Total Volume and Open Interest 179,145 120,514 +6,626  
DAX(EUREX) Weekly Monthly
Sep21 210628 15599.0 15652.0 15522.0 15533.0 -58.0 48,070 74,785 -3,528  
Dec21 210628 15574.0 15615.0 15504.0 15505.0 -58.0 31 326 +10  
Mar22 210628 15485.0 15485.0 15485.0 15485.0 -58.0 1 1 +1  
Total Volume and Open Interest 48,102 75,112 -3,517  
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210628 15604.0 15652.0 15522.0 15533.0 -58.0 35,629 22,304 +2,321  
Dec21 210628 15552.0 15624.0 15505.0 15505.0 -58.0 26 102 -11  
Total Volume and Open Interest 35,655 22,407 +2,310  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210628 4112 4114 4074 4076 -33 581,473 2,919,425 -13,039  
Dec21 210628 4054 4054 4054 4054 -33 29 98,933 -12  
Total Volume and Open Interest 581,502 3,042,100 -13,051  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210628 12009 12018 11967 11993 +22 26,747 134,478 +1,094  
Dec21 210628 11961 11961 11961 11961 +22 7 747 +1  
Total Volume and Open Interest 26,754 135,226 +1,095  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210628 7084.50 7087.50 6999.50 7003.50 -64.00 78,122 591,868 +1,218  
Dec21 210628 6970.50 6970.50 6970.50 6970.50 -64.00 0 25 +0  
Mar22 210628 6909.00 6909.00 6909.00 6909.00 -64.00 0 4 +0  
Total Volume and Open Interest 78,122 591,900 +1,218  
SPI 200(SFE) Weekly Monthly
Sep21 210628 7207.0 7230.0 7177.0 7205.0 -2.0 35,795 256,003 +2,692  
Dec21 210628 7177.0 7177.0 7177.0 7177.0 -2.0 0 145 +0  
Mar22 210628 7110.0 7110.0 7110.0 7110.0 -2.0        
Total Volume and Open Interest 35,796 256,569 +2,691  
FTSE MIB(ISE)
Sep21 210628 25360.00 25465.00 25095.00 25112.00 -284.00 13,704 76,481 +573  
Dec21 210628 24865.00 25120.00 24777.00 24777.00 -279.00 5 172 +0  
Mar22 210628 24572.00 24572.00 24572.00 24572.00 -294.00 0 1 +0  
Total Volume and Open Interest 13,709 76,654 +573  
KOSPI 200(KFE)
Sep21 210628 440.00 440.60 437.95 438.85 -0.85 152,338 230,683 -613  
Dec21 210628 439.65 440.10 437.70 438.65 -0.60 120 28,506 +19  
Mar22 210628 435.65 435.65 435.65 435.65 -0.85 0 1,785 +0  
Total Volume and Open Interest 152,458 276,497 -594  
GSCI(CME) Weekly Monthly
Jul21 210628 528.60 530.30 528.20 529.15 -0.80 9 4,050 -3  
Aug21 210628 526.40 527.30 524.70 526.40 -0.80        
Sep21 210628 527.05 527.05 527.05 527.05 +0.50        
Total Volume and Open Interest 9 4,050 -3  
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!!!