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 Wed June 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210630 1360.00 1454.25 1336.25 1450.00 +90.25 51,276 14,524 -21,356 Hover/Click
Aug21 210630 1340.00 1438.50 1315.50 1430.00 +90.25 40,249 69,007 -523 Hover/Click
Sep21 210630 1317.25 1416.00 1296.00 1408.00 +90.50 15,820 34,308 +1,102 Hover/Click
Nov21 210630 1312.25 1408.00 1291.50 1399.00 +86.50 97,439 368,179 -1,038 Hover/Click
Jan22 210630 1316.25 1408.75 1295.50 1399.75 +83.50 10,533 56,239 +19 Hover/Click
Mar22 210630 1298.50 1383.25 1280.00 1372.75 +73.50 6,640 74,694 -30 Hover/Click
May22 210630 1297.00 1379.75 1277.50 1365.00 +67.50 2,455 30,626 +16 Hover/Click
Jul22 210630 1301.50 1380.25 1281.00 1363.50 +63.50 1,543 20,659 -234 Hover/Click
Aug22 210630 1280.25 1353.75 1273.75 1344.75 +55.50 71 895 -20 Hover/Click
Sep22 210630 1245.75 1321.00 1235.00 1301.50 +46.75 44 1,122 +8 Hover/Click
Nov22 210630 1230.00 1294.00 1212.25 1270.00 +39.00 646 12,500 +40 Hover/Click
Jan23 210630 1215.00 1290.75 1215.00 1269.50 +38.25 28 503 +15 Hover/Click
Mar23 210630 1199.25 1268.00 1198.75 1262.75 +44.50 1 214 +0 Hover/Click
May23 210630 1258.75 1258.75 1258.75 1258.75 +43.25 0 14 +0 Hover/Click
Total Volume and Open Interest 226,761 683,929 -22,001  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210630 348.90 377.80 345.00 375.50 +27.10 27,410 10,202 -9,617 Hover/Click
Aug21 210630 350.60 380.00 346.60 377.50 +27.10 30,808 56,415 +640 Hover/Click
Sep21 210630 351.70 381.70 348.00 379.00 +27.30 11,298 39,903 +394 Hover/Click
Oct21 210630 350.90 381.00 347.00 378.80 +27.80 5,208 27,047 +296 Hover/Click
Dec21 210630 353.80 383.80 349.70 381.70 +27.90 33,071 153,595 +693 Hover/Click
Jan22 210630 353.70 383.30 349.60 380.10 +26.60 3,416 30,687 +278 Hover/Click
Mar22 210630 350.40 377.70 347.40 374.10 +23.70 2,091 28,641 +69 Hover/Click
May22 210630 351.20 375.50 347.50 371.80 +21.50 984 16,549 -88 Hover/Click
Jul22 210630 353.40 377.90 350.50 373.70 +20.50 968 10,194 +398 Hover/Click
Aug22 210630 352.30 373.30 349.70 369.60 +17.40 119 2,123 +37 Hover/Click
Total Volume and Open Interest 115,978 384,428 -6,722  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210630 64.50 66.50 61.98 65.16 +1.01 20,809 11,765 -6,809 Hover/Click
Aug21 210630 62.40 65.66 60.52 63.42 +1.26 33,204 85,484 +3,963 Hover/Click
Sep21 210630 61.93 65.17 60.24 63.11 +1.30 17,789 42,408 +1,005 Hover/Click
Oct21 210630 61.57 64.89 60.01 62.89 +1.37 11,594 41,623 -125 Hover/Click
Dec21 210630 61.42 64.77 59.82 62.76 +1.47 53,872 190,100 +924 Hover/Click
Jan22 210630 60.89 64.18 59.30 62.26 +1.49 9,671 35,168 +2,291 Hover/Click
Mar22 210630 59.90 63.23 58.45 61.39 +1.49 4,328 34,268 +708 Hover/Click
May22 210630 59.26 62.52 57.72 60.64 +1.51 3,273 23,905 +427 Hover/Click
Jul22 210630 58.59 61.99 57.19 60.10 +1.51 1,382 13,374 -301 Hover/Click
Aug22 210630 57.95 61.26 56.50 59.45 +1.50 60 1,289 -21 Hover/Click
Total Volume and Open Interest 156,494 494,656 +2,013  
Canola(WCE) Weekly Monthly
Jul21 210630 839.5 839.5 839.5 839.5 +30.0 1,394 1,816 -1,112 Hover/Click
Nov21 210630 794.6 814.2 766.3 811.7 +17.1 8,276 128,287 -48 Hover/Click
Jan22 210630 791.8 811.3 762.4 809.0 +20.7 2,627 42,177 +151 Hover/Click
Mar22 210630 781.7 802.8 756.1 800.2 +21.3 1,375 12,265 +68 Hover/Click
May22 210630 770.0 793.9 740.7 790.1 +22.1 748 4,883 +187 Hover/Click
Total Volume and Open Interest 15,063 191,723 -442  
Corn(CBOT) Weekly Monthly
Jul21 210630 694.00 743.25 675.50 720.00 +25.50 83,833 46,210 -33,068 Hover/Click
Sep21 210630 558.50 599.25 540.75 599.25 +40.00 93,261 516,932 +4,677 Hover/Click
Dec21 210630 546.50 588.50 528.25 588.50 +40.00 141,584 600,129 -3,572 Hover/Click
Mar22 210630 553.25 595.50 535.50 595.50 +40.00 18,894 148,579 +952 Hover/Click
May22 210630 558.00 600.00 540.25 600.00 +40.00 5,248 55,003 +986 Hover/Click
Jul22 210630 558.50 601.00 541.50 599.25 +38.25 7,348 76,600 -566 Hover/Click
Sep22 210630 502.00 544.75 491.00 530.25 +25.50 1,576 16,350 +403 Hover/Click
Dec22 210630 484.00 515.00 473.00 507.00 +20.50 2,987 55,843 -384 Hover/Click
Mar23 210630 490.25 525.00 481.00 513.75 +20.00 20 2,260 +1 Hover/Click
May23 210630 485.75 530.00 485.75 516.00 +18.00 0 138 +0 Hover/Click
Total Volume and Open Interest 354,929 1,522,357 -30,574  
Wheat(CBOT) Weekly Monthly
Jul21 210630 640.50 673.00 627.50 671.50 +31.75 29,182 9,821 -11,368 Hover/Click
Sep21 210630 645.50 681.00 632.25 679.50 +33.25 71,119 193,073 +5,029 Hover/Click
Dec21 210630 653.00 686.25 639.25 685.00 +31.75 21,850 92,172 -1,145 Hover/Click
Mar22 210630 660.25 692.50 647.00 691.00 +30.75 5,040 27,022 +254 Hover/Click
May22 210630 662.75 695.00 651.00 693.00 +29.75 999 5,205 +14 Hover/Click
Jul22 210630 660.00 689.75 650.75 687.25 +26.50 932 18,790 +101 Hover/Click
Total Volume and Open Interest 129,342 352,796 -6,979  
Wheat(KCBT) Weekly Monthly
Jul21 210630 617.00 650.25 607.25 650.25 +31.25 21,466 10,498 -8,513 Hover/Click
Sep21 210630 624.25 661.25 613.75 659.00 +32.00 37,278 101,269 +999 Hover/Click
Dec21 210630 634.00 669.25 623.00 667.00 +31.00 12,744 56,339 -106 Hover/Click
Mar22 210630 642.50 676.25 631.50 674.25 +29.50 2,926 13,008 -25 Hover/Click
May22 210630 648.25 678.50 637.00 677.00 +27.25 630 2,971 +130 Hover/Click
Jul22 210630 641.25 666.00 629.25 664.75 +22.50 445 3,624 +50 Hover/Click
Sep22 210630 643.75 667.00 632.25 666.00 +22.00 45 688 +0 Hover/Click
Total Volume and Open Interest 75,787 189,374 -7,335  
Wheat(MGE) Weekly Monthly
Jul21 210630 836.00 868.75 809.00 868.75 +48.75 4,040 2,307 -4,843 Hover/Click
Sep21 210630 816.25 859.75 796.25 849.75 +35.25 9,132 45,750 +3,028 Hover/Click
Dec21 210630 810.00 849.00 790.25 840.75 +34.00 2,963 18,892 +374 Hover/Click
Mar22 210630 800.75 838.25 788.00 833.00 +33.75 1,144 6,076 +178 Hover/Click
May22 210630 788.00 824.75 787.00 824.75 +32.50 451 2,012 +81 Hover/Click
Jul22 210630 788.00 819.50 782.50 815.00 +31.00 45 553 +14 Hover/Click
Total Volume and Open Interest 17,805 76,442 -1,126  
Oats(CBOT) Weekly Monthly
Jul21 210630 384.75 385.50 372.00 384.00 +6.75 370 104 -310 Hover/Click
Sep21 210630 386.50 392.00 378.75 391.00 +4.50 118 734 +36 Hover/Click
Dec21 210630 388.50 394.00 379.50 392.00 +5.75 420 2,286 +106 Hover/Click
Mar22 210630 394.50 394.50 393.25 394.50 +6.00 6 89 +4 Hover/Click
Total Volume and Open Interest 914 3,226 -164  
Rough Rice(CBOT) Weekly Monthly
Jul21 210630 13.44 13.49 13.18 13.18 -0.07 342 471 -131 Hover/Click
Sep21 210630 13.57 13.80 13.38 13.48 -0.09 448 6,582 +223 Hover/Click
Nov21 210630 13.80 14.02 13.70 13.72 -0.06 18 242 +13 Hover/Click
Jan22 210630 13.99 14.10 13.86 13.86 -0.08 0 24 +0 Hover/Click
Total Volume and Open Interest 808 7,327 +105  
Live Cattle(CME) Weekly Monthly
Jun21 210630 122.750 123.300 121.900 122.500 -0.050 739 810 -585 Hover/Click
Aug21 210630 121.850 123.400 121.035 122.730 +0.800 17,223 126,154 -1,840 Hover/Click
Oct21 210630 127.500 128.825 126.535 128.150 +0.400 9,091 76,797 +1,049 Hover/Click
Dec21 210630 131.535 132.850 130.450 132.100 +0.315 5,588 53,215 +288 Hover/Click
Feb22 210630 134.550 135.985 133.185 135.300 +0.500 2,562 23,581 +107 Hover/Click
Apr22 210630 136.750 138.400 135.575 137.850 +0.800 1,264 12,116 +194 Hover/Click
Total Volume and Open Interest 36,676 298,071 -723  
Feeder Cattle(CME) Weekly Monthly
Aug21 210630 157.880 158.630 153.630 154.630 -2.770 5,227 21,198 -540 Hover/Click
Sep21 210630 160.285 160.935 156.400 157.435 -2.365 2,223 7,000 +52 Hover/Click
Oct21 210630 162.050 162.600 158.380 159.535 -2.045 1,408 5,643 +46 Hover/Click
Nov21 210630 163.000 163.550 159.450 160.985 -1.565 663 5,073 +42 Hover/Click
Jan22 210630 162.380 163.235 159.400 161.450 -0.930 222 2,888 +85 Hover/Click
Mar22 210630 162.600 163.500 160.150 162.150 -0.550 60 1,047 +11 Hover/Click
Apr22 210630 163.235 164.250 161.850 163.550 -0.450 41 317 -1 Hover/Click
Total Volume and Open Interest 9,849 43,378 -303  
Lean Hogs(CME) Weekly Monthly
Jul21 210630 106.530 108.030 106.000 107.480 +0.500 6,998 23,834 -427 Hover/Click
Aug21 210630 103.630 104.600 101.850 103.250 -0.380 16,300 87,900 -889 Hover/Click
Oct21 210630 87.630 88.800 86.100 87.280 -0.470 8,441 63,086 +254 Hover/Click
Dec21 210630 80.130 81.330 79.250 80.080 -0.250 4,666 52,122 +392 Hover/Click
Feb22 210630 83.580 84.430 82.780 83.750 +0.100 1,629 22,037 +144 Hover/Click
Apr22 210630 86.730 87.150 85.850 86.750 +0.050 1,367 12,838 +165 Hover/Click
May22 210630 89.400 90.000 89.100 89.950 +0.450 18 446 +18  
Jun22 210630 94.030 94.350 93.130 94.030 +0.050 223 5,654 +93 Hover/Click
Total Volume and Open Interest 39,671 270,754 -236  
Class III Milk(CME) Weekly Monthly
Jul21 210630 16.92 17.05 16.87 16.91 -0.06 306 4,391 +23 Hover/Click
Aug21 210630 17.23 17.39 16.96 17.13 -0.09 235 3,798 +39 Hover/Click
Sep21 210630 17.52 17.52 17.31 17.34 -0.16 341 3,902 +141 Hover/Click
Oct21 210630 18.15 18.18 18.02 18.11 -0.16 37 2,400 +23 Hover/Click
Nov21 210630 18.16 18.20 18.10 18.10 -0.16 33 2,236 +20 Hover/Click
Dec21 210630 17.85 17.90 17.85 17.90 -0.05 4 1,882 +3 Hover/Click
Jan22 210630 17.60 17.61 17.60 17.60 unch 0 968 +0 Hover/Click
Feb22 210630 17.62 17.63 17.60 17.62 +0.01 0 731 +0 Hover/Click
Mar22 210630 17.67 17.67 17.67 17.67 unch 0 733 +0 Hover/Click
Apr22 210630 17.66 17.69 17.66 17.69 unch 0 397 +0 Hover/Click
May22 210630 17.70 17.70 17.65 17.70 unch 0 423 +0 Hover/Click
Jun22 210630 17.60 17.66 17.60 17.61 -0.04 0 396 +0 Hover/Click
Jul22 210630 17.90 17.90 17.88 17.90 unch 0 125 +0 Hover/Click
Total Volume and Open Interest 995 27,237 +224  
Cocoa(ICE) Weekly Monthly
Jul21 210630 2360 2360 2360 2360 -1 0 40 +0 Hover/Click
Sep21 210630 2383 2396 2366 2389 -1 14,134 110,138 +1,284 Hover/Click
Dec21 210630 2427 2436 2412 2429 unch 6,251 59,478 -36 Hover/Click
Mar22 210630 2439 2447 2427 2442 unch 3,322 31,945 +1,308 Hover/Click
May22 210630 2454 2459 2440 2453 -1 410 9,718 +19 Hover/Click
Jul22 210630 2465 2471 2452 2465 unch 163 5,604 +47 Hover/Click
Sep22 210630 2466 2478 2459 2472 unch 28 7,704 +8 Hover/Click
Total Volume and Open Interest 24,348 233,942 +2,606  
Coffee "C"(ICE) Weekly Monthly
Jul21 210630 158.40 159.35 158.05 159.35 -0.35 39 257 -27 Hover/Click
Sep21 210630 162.00 162.00 157.70 159.75 -0.45 24,045 130,061 +2,064 Hover/Click
Dec21 210630 164.35 164.40 160.60 162.65 -0.45 8,818 64,956 +433 Hover/Click
Mar22 210630 166.80 167.00 163.35 165.30 -0.40 3,450 37,044 +315 Hover/Click
May22 210630 168.05 168.25 164.55 166.55 -0.40 1,278 11,244 +183 Hover/Click
Jul22 210630 169.20 169.20 165.70 167.50 -0.40 603 5,834 -38 Hover/Click
Total Volume and Open Interest 38,948 270,513 +2,933  
Orange Juice(ICE) Weekly Monthly
Jul21 210630 118.00 119.70 116.35 118.55 +2.20 526 764 -446 Hover/Click
Sep21 210630 120.25 125.60 120.20 123.15 +3.15 800 9,289 +497 Hover/Click
Nov21 210630 124.80 127.90 123.30 125.80 +2.95 44 1,198 +23 Hover/Click
Jan22 210630 129.75 130.35 128.65 128.65 +2.95 13 220 +12 Hover/Click
Mar22 210630 131.50 131.50 131.50 131.50 +2.95 1 29 +1 Hover/Click
May22 210630 133.00 133.00 133.00 133.00 +2.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,384 11,501 +87  
Sugar #11(ICE) Weekly Monthly
Jul21 210630 17.25 17.63 17.06 17.63 +0.40 19,161 14,649 -11,370 Hover/Click
Oct21 210630 17.55 17.93 17.46 17.89 +0.35 53,305 435,687 +5,967 Hover/Click
Mar22 210630 17.79 18.11 17.72 18.08 +0.28 13,287 177,095 +392 Hover/Click
May22 210630 16.99 17.23 16.92 17.21 +0.23 5,495 82,580 +1,128 Hover/Click
Jul22 210630 16.32 16.50 16.25 16.49 +0.19 2,428 80,241 +449 Hover/Click
Oct22 210630 15.95 16.11 15.90 16.09 +0.14 1,118 52,123 +114 Hover/Click
Mar23 210630 16.12 16.27 16.07 16.25 +0.13 843 24,063 +338 Hover/Click
May23 210630 15.37 15.52 15.35 15.52 +0.14 215 10,315 +102 Hover/Click
Total Volume and Open Interest 95,965 900,771 -2,811  
London Cocoa(LCE) Weekly Monthly
Jul21 210630 1597 1609 1584 1607 +7 1,480 26,637 -4,131 Hover/Click
Sep21 210630 1625 1635 1608 1634 +10 6,128 57,174 +0 Hover/Click
Dec21 210630 1674 1683 1660 1682 +9 8,638 58,080 +119 Hover/Click
Mar22 210630 1681 1690 1671 1688 +7 2,892 51,759 +194 Hover/Click
May22 210630 1685 1692 1675 1692 +7 665 21,219 +144 Hover/Click
Jul22 210630 1691 1697 1683 1697 +7 119 11,235 +15 Hover/Click
Sep22 210630 1694 1700 1686 1700 +8 105 13,864 +61 Hover/Click
Total Volume and Open Interest 20,143 246,315 -3,571  
London Sugar(LCE) Weekly Monthly
Aug21 210630 431.90 450.00 430.60 447.70 +15.30 5,207 28,120 -625 Hover/Click
Oct21 210630 456.30 468.10 453.90 467.00 +10.50 3,192 23,693 +651 Hover/Click
Dec21 210630 461.60 471.70 459.60 471.10 +9.70 472 8,833 -122 Hover/Click
Mar22 210630 464.40 472.70 463.80 472.20 +6.70 208 8,072 +25 Hover/Click
May22 210630 461.30 468.70 461.30 468.20 +5.80 138 5,439 -23 Hover/Click
Total Volume and Open Interest 9,513 79,699 +78  
Cotton(ICE) Weekly Monthly
Jul21 210630 85.20 85.20 84.03 84.03 -2.46 4 5 +0 Hover/Click
Oct21 210630 87.95 87.95 85.51 85.51 -2.63 11 281 +1 Hover/Click
Dec21 210630 87.58 87.61 84.68 84.90 -2.68 12,350 146,284 +1,705 Hover/Click
Mar22 210630 87.11 87.12 84.58 84.71 -2.37 1,762 37,162 +530 Hover/Click
May22 210630 86.65 86.65 84.35 84.45 -2.20 273 7,389 +72 Hover/Click
Jul22 210630 85.30 85.68 83.50 83.58 -2.02 221 9,808 -4 Hover/Click
Total Volume and Open Interest 14,954 213,527 +2,444  
Lumber(CME) Weekly Monthly
Jul21 210630 748.0 758.0 705.0 716.0 -42.0 412 517 -102  
Sep21 210630 775.0 785.0 724.2 737.4 -46.2 483 1,033 +39  
Nov21 210630 747.0 748.9 704.0 710.0 -37.9 115 475 -3  
Jan22 210630 725.3 725.3 700.0 700.0 -25.2 20 121 +7  
Mar22 210630 710.0 710.0 710.0 710.0 -33.1 6 21 +0  
May22 210630 726.0 726.0 726.0 726.0 -33.1 0 4 +0  
Jul22 210630 711.2 711.2 711.2 711.2 -33.1        
Total Volume and Open Interest 1,036 2,171 -59  
Crude Oil(NYM) Weekly Monthly
Aug21 210630 73.47 74.14 72.82 73.47 +0.49 354,701 407,860 -8,883 Hover/Click
Sep21 210630 72.77 73.45 72.10 72.77 +0.46 104,663 365,908 -714 Hover/Click
Oct21 210630 71.84 72.47 71.18 71.76 +0.35 48,679 140,169 -2,466 Hover/Click
Nov21 210630 70.93 71.63 70.38 70.89 +0.27 23,832 134,283 +1,273 Hover/Click
Dec21 210630 70.23 70.89 69.68 70.13 +0.22 58,245 313,276 +1,035 Hover/Click
Jan22 210630 69.55 70.18 69.06 69.43 +0.19 7,231 65,985 +828 Hover/Click
Feb22 210630 68.94 69.41 68.61 68.78 +0.17 4,460 55,950 +1,304 Hover/Click
Mar22 210630 68.34 68.88 67.91 68.17 +0.16 6,480 79,966 -315 Hover/Click
Apr22 210630 67.90 68.23 67.47 67.60 +0.16 2,011 44,167 -222 Hover/Click
May22 210630 67.17 67.63 66.86 67.05 +0.14 1,880 39,170 -373 Hover/Click
Jun22 210630 66.66 67.23 66.19 66.54 +0.13 13,982 147,136 -759 Hover/Click
Jul22 210630 66.37 66.52 66.01 66.01 +0.12 1,002 28,427 +322 Hover/Click
Aug22 210630 65.50 65.62 65.50 65.50 +0.11 652 24,870 +289 Hover/Click
Sep22 210630 64.91 65.53 64.81 65.02 +0.10 1,204 38,408 +87 Hover/Click
Oct22 210630 64.58 64.84 64.57 64.57 +0.09 308 18,515 +159 Hover/Click
Nov22 210630 63.85 64.49 63.85 64.16 +0.09 464 21,496 +199 Hover/Click
Total Volume and Open Interest 662,474 2,360,738 -8,414  
e-miNY Crude Oil(NYM)
Aug21 210630 73.450 74.150 72.825 73.475 +0.500 14,296 2,541 +263  
Sep21 210630 72.750 73.425 72.100 72.775 +0.475 1,506 632 +50  
Oct21 210630 71.825 72.400 71.200 71.750 +0.350 76 113 +21  
Nov21 210630 71.000 71.550 70.500 70.900 +0.275 23 83 +2  
Dec21 210630 70.125 70.825 69.725 70.125 +0.225 70 306 +10  
Jan22 210630 69.500 69.700 69.425 69.425 +0.175 2 50 +1  
Feb22 210630 68.900 69.275 68.450 68.775 +0.175 8 19 -1  
Mar22 210630 68.175 68.400 68.175 68.175 +0.175 2 25 +0  
Apr22 210630 68.250 68.250 67.600 67.600 +0.150 0 24 +0  
May22 210630 67.050 67.050 67.050 67.050 +0.150 2 9 +0  
Total Volume and Open Interest 15,995 4,014 +349  
NY Harbor ULSD(NYM) Weekly Monthly
Jul21 210630 213.00 214.30 211.61 212.87 +0.68 17,485 12,381 -7,239 Hover/Click
Aug21 210630 213.40 214.80 210.84 212.83 +0.38 59,066 130,589 +1,615 Hover/Click
Sep21 210630 213.46 215.01 211.13 213.07 +0.36 23,311 62,984 -973 Hover/Click
Oct21 210630 213.63 215.06 211.25 213.14 +0.34 10,240 31,053 -1,207 Hover/Click
Nov21 210630 212.39 214.93 211.42 213.03 +0.29 2,688 28,413 +476 Hover/Click
Dec21 210630 213.46 214.77 211.11 212.84 +0.26 9,913 62,696 +1,372 Hover/Click
Jan22 210630 213.87 214.41 210.98 212.60 +0.24 3,373 19,918 +572 Hover/Click
Feb22 210630 213.09 213.90 210.41 212.06 +0.21 1,784 11,789 +165 Hover/Click
Mar22 210630 209.98 212.86 209.38 210.97 +0.18 1,248 14,073 +109 Hover/Click
Apr22 210630 209.60 211.08 208.70 209.35 +0.14 484 3,702 +19 Hover/Click
May22 210630 208.71 209.53 207.30 208.01 +0.08 260 2,185 -29 Hover/Click
Jun22 210630 206.28 208.70 205.64 207.00 +0.03 1,119 19,551 -70 Hover/Click
Jul22 210630 206.71 206.71 206.71 206.71 -0.02 149 2,164 +44 Hover/Click
Aug22 210630 206.53 206.53 206.53 206.53 -0.05 73 1,324 +41 Hover/Click
Total Volume and Open Interest 131,493 427,799 -5,106  
RBOB Gasoline(NYM) Weekly Monthly
Jul21 210630 223.99 226.45 221.89 224.44 +0.54 23,835 13,516 -7,928 Hover/Click
Aug21 210630 224.46 226.59 221.91 224.18 +0.03 60,130 139,666 +943 Hover/Click
Sep21 210630 222.64 224.50 220.09 222.34 +0.15 29,172 71,835 -422 Hover/Click
Oct21 210630 210.08 212.06 207.98 209.92 +0.10 12,190 44,088 +1,079 Hover/Click
Nov21 210630 205.62 208.00 204.46 205.87 +0.01 5,488 29,902 +380 Hover/Click
Dec21 210630 202.80 204.68 200.81 202.53 -0.02 8,596 46,410 +1,201 Hover/Click
Jan22 210630 200.59 202.90 200.50 201.20 +0.07 1,537 8,647 +77 Hover/Click
Feb22 210630 200.02 202.70 200.02 201.20 +0.15 514 6,936 -20 Hover/Click
Mar22 210630 203.33 203.50 201.50 202.07 +0.15 440 7,190 -80 Hover/Click
Apr22 210630 215.88 216.10 213.89 214.62 +0.06 173 3,579 +41 Hover/Click
Total Volume and Open Interest 142,573 382,251 -4,656  
e-miNY RBOB Gasoline(NYM)
Aug21 210630 224.18 224.18 224.18 224.18 +0.03 0 1 +0  
Sep21 210630 222.34 222.34 222.34 222.34 +0.15        
Oct21 210630 209.92 209.92 209.92 209.92 +0.10        
Nov21 210630 205.87 205.87 205.87 205.87 +0.01        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug21 210630 3.651 3.814 3.604 3.650 +0.020 163,568 222,230 +6,317 Hover/Click
Sep21 210630 3.631 3.782 3.580 3.624 +0.018 58,869 211,098 +4,095 Hover/Click
Oct21 210630 3.630 3.770 3.580 3.619 +0.013 59,428 158,257 +6,241 Hover/Click
Nov21 210630 3.664 3.800 3.625 3.658 +0.011 21,529 97,081 +2,450 Hover/Click
Dec21 210630 3.761 3.885 3.716 3.743 +0.007 16,580 66,526 +529 Hover/Click
Jan22 210630 3.825 3.946 3.782 3.807 +0.006 32,915 100,759 +980 Hover/Click
Feb22 210630 3.736 3.856 3.704 3.725 +0.007 11,147 40,831 +587 Hover/Click
Mar22 210630 3.481 3.584 3.470 3.488 +0.006 29,278 87,559 +2,726 Hover/Click
Apr22 210630 2.983 3.030 2.980 2.998 +0.007 22,896 80,384 +2,743 Hover/Click
May22 210630 2.907 2.939 2.897 2.917 +0.008 8,916 60,126 +1,380 Hover/Click
Jun22 210630 2.913 2.965 2.913 2.943 +0.008 3,968 25,993 +327 Hover/Click
Jul22 210630 2.983 3.001 2.963 2.977 +0.006 4,508 19,989 +1,101 Hover/Click
Aug22 210630 2.987 3.003 2.968 2.982 +0.005 2,158 18,628 +164 Hover/Click
Sep22 210630 2.974 2.988 2.954 2.967 +0.003 4,204 17,887 +1,127 Hover/Click
Oct22 210630 2.987 3.017 2.981 2.994 +0.004 9,509 51,182 +1,030 Hover/Click
Nov22 210630 3.059 3.070 3.038 3.053 +0.006 3,049 22,604 +1,579 Hover/Click
Total Volume and Open Interest 459,346 1,353,307 +31,290  
Brent Crude Oil(ICE) Weekly Monthly
Aug21 210630 75.18 75.60 74.39 75.13 +0.37 142,108 110,240 -48,820 Hover/Click
Sep21 210630 74.60 75.35 73.93 74.62 +0.34 343,278 620,327 +16,566 Hover/Click
Oct21 210630 73.88 74.56 73.20 73.79 +0.24 132,619 244,320 +9,693 Hover/Click
Nov21 210630 73.19 73.82 72.53 73.05 +0.17 55,799 139,330 +5,159 Hover/Click
Dec21 210630 72.54 73.13 71.90 72.37 +0.12 100,756 296,727 +4,686 Hover/Click
Jan22 210630 71.98 72.51 71.35 71.77 +0.08 15,978 81,800 +1,539 Hover/Click
Feb22 210630 71.56 71.97 70.85 71.24 +0.05 8,969 67,502 +1,546 Hover/Click
Mar22 210630 71.10 71.48 70.40 70.76 +0.03 10,165 81,202 +300 Hover/Click
Apr22 210630 70.60 70.99 70.01 70.31 +0.01 2,676 34,693 -333 Hover/Click
May22 210630 69.88 69.88 69.88 69.88 -0.01 984 35,125 -264 Hover/Click
Jun22 210630 69.80 70.18 69.18 69.46 -0.02 16,588 137,009 +1,075 Hover/Click
Jul22 210630 69.20 69.58 69.00 69.08 -0.03 1,248 33,104 -65 Hover/Click
Aug22 210630 68.71 68.71 68.71 68.71 -0.05 895 28,941 -187 Hover/Click
Sep22 210630 68.82 68.97 68.33 68.33 -0.06 1,934 36,451 +696 Hover/Click
Total Volume and Open Interest 870,167 2,425,543 -9,151  
Gas Oil(ICE) Weekly Monthly
Jul21 210630 600.00 604.75 594.75 596.75 -3.50 41,744 125,192 -4,682 Hover/Click
Aug21 210630 601.75 606.25 596.25 598.25 -3.75 67,220 186,218 +5,282 Hover/Click
Sep21 210630 602.75 607.25 597.50 599.75 -3.25 26,796 140,086 +1,922 Hover/Click
Oct21 210630 603.50 607.75 598.25 600.25 -3.25 15,063 146,854 +198 Hover/Click
Nov21 210630 601.25 606.00 596.50 598.75 -3.00 6,268 70,994 +622 Hover/Click
Dec21 210630 599.00 603.25 593.75 596.00 -2.75 28,175 168,163 +1,643 Hover/Click
Jan22 210630 597.00 601.75 592.50 594.75 -2.75 2,926 43,860 -245 Hover/Click
Feb22 210630 595.25 600.00 591.50 593.75 -2.50 2,295 13,477 -411 Hover/Click
Mar22 210630 593.00 598.25 590.00 592.25 -2.50 2,765 19,687 -58 Hover/Click
Apr22 210630 591.75 596.25 589.00 590.25 -2.50 1,086 7,378 +70 Hover/Click
Total Volume and Open Interest 206,676 1,070,452 +4,809  
Ethanol(CBOT)
Jul21 210630 2.480 2.480 2.480 2.480 unch        
Aug21 210630 2.380 2.380 2.380 2.380 -0.020 0 2 +0  
Sep21 210630 2.380 2.380 2.380 2.380 -0.020        
Oct21 210630 2.367 2.367 2.367 2.367 -0.020        
Nov21 210630 2.367 2.367 2.367 2.367 -0.020        
Dec21 210630 2.367 2.367 2.367 2.367 -0.020        
Jan22 210630 2.297 2.297 2.297 2.297 -0.020        
Feb22 210630 2.297 2.297 2.297 2.297 -0.020        
Total Volume and Open Interest 0 2 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug21 210630 73.44 74.12 72.83 73.47 +0.49 28,508 52,691 -2,157 Hover/Click
Sep21 210630 72.81 73.42 72.17 72.77 +0.46 33,911 81,324 +1,301 Hover/Click
Oct21 210630 71.87 72.45 71.40 71.76 +0.35 29,119 38,819 +369 Hover/Click
Nov21 210630 71.05 71.52 70.64 70.89 +0.27 15,749 26,427 -278 Hover/Click
Dec21 210630 70.24 70.76 69.90 70.13 +0.22 18,879 118,535 +1,555 Hover/Click
Jan22 210630 69.42 70.01 69.35 69.43 +0.19 1,697 14,382 +67 Hover/Click
Feb22 210630 68.77 69.27 68.57 68.78 +0.17 2,286 9,511 +1,570 Hover/Click
Mar22 210630 68.29 68.63 68.07 68.17 +0.16 3,356 17,881 +1,441 Hover/Click
Apr22 210630 67.90 68.13 67.60 67.60 +0.16 348 5,080 -103 Hover/Click
May22 210630 67.05 67.05 67.05 67.05 +0.14 471 4,556 -33 Hover/Click
Jun22 210630 66.71 66.82 66.39 66.54 +0.13 2,720 42,276 -104 Hover/Click
Jul22 210630 66.01 66.01 66.01 66.01 +0.12 93 2,612 +17 Hover/Click
Aug22 210630 65.50 65.50 65.50 65.50 +0.11 74 3,360 +27 Hover/Click
Sep22 210630 65.02 65.02 65.02 65.02 +0.10 94 7,103 -20 Hover/Click
Oct22 210630 64.57 64.57 64.57 64.57 +0.09 10 3,970 +0 Hover/Click
Nov22 210630 64.16 64.16 64.16 64.16 +0.09 94 4,256 -1 Hover/Click
Total Volume and Open Interest 146,502 571,145 +853  
US Dollar Index(ICE) Weekly Monthly
Sep21 210630 92.070 92.440 92.000 92.430 +0.390 14,035 33,702 +460 Hover/Click
Dec21 210630 92.000 92.420 91.990 92.420 +0.400 139 948 -37 Hover/Click
Mar22 210630 91.975 92.355 91.960 92.355 +0.400 3 45 +3 Hover/Click
Total Volume and Open Interest 14,177 34,695 +426  
Australian Dollar(CME) Weekly Monthly
Sep21 210630 75.16 75.29 74.95 74.98 -0.19 56,540 138,053 +624 Hover/Click
Dec21 210630 75.22 75.31 74.98 75.00 -0.19 18 256 +1 Hover/Click
Mar22 210630 75.03 75.32 75.01 75.03 -0.19 0 42 +0 Hover/Click
Total Volume and Open Interest 56,588 138,600 +622  
British Pound(CME) Weekly Monthly
Sep21 210630 138.42 138.75 137.99 138.05 -0.48 74,197 164,100 +873 Hover/Click
Dec21 210630 138.55 138.76 138.06 138.07 -0.48 41 2,203 +28 Hover/Click
Mar22 210630 138.12 138.79 138.10 138.12 -0.48 0 168 +0 Hover/Click
Total Volume and Open Interest 74,339 168,240 +903  
Canadian Dollar(CME) Weekly Monthly
Sep21 210630 80.66 80.93 80.49 80.62 -0.08 54,809 186,819 -1,931 Hover/Click
Dec21 210630 80.68 80.91 80.49 80.62 -0.08 38 6,809 +9 Hover/Click
Mar22 210630 80.78 80.92 80.51 80.63 -0.07 16 423 +7 Hover/Click
Jun22 210630 80.72 80.83 80.49 80.59 -0.09 1 83 +1 Hover/Click
Total Volume and Open Interest 55,175 195,501 -2,042  
Japanese Yen(CME) Weekly Monthly
Sep21 210630 90.50 90.63 90.04 90.07 -0.49 83,704 192,711 -939 Hover/Click
Dec21 210630 90.47 90.69 90.13 90.14 -0.49 4 296 +0 Hover/Click
Mar22 210630 90.28 90.81 90.27 90.28 -0.48 0 4 +0 Hover/Click
Total Volume and Open Interest 83,750 194,107 -943  
Swiss Franc(CME) Weekly Monthly
Sep21 210630 108.77 108.84 108.17 108.19 -0.61 19,599 42,207 +148 Hover/Click
Dec21 210630 108.58 109.08 108.45 108.45 -0.62 11 94 +1 Hover/Click
Mar22 210630 108.76 108.76 108.76 108.76 -0.61 0 33 +0 Hover/Click
Total Volume and Open Interest 19,610 42,347 +149  
EuroFX(CME) Weekly Monthly
Sep21 210630 119.17 119.27 118.63 118.65 -0.55 144,136 677,598 +4,350 Hover/Click
Dec21 210630 119.44 119.49 118.86 118.87 -0.55 454 5,751 -45 Hover/Click
Mar22 210630 119.42 119.73 119.14 119.14 -0.55 2 9,282 +1 Hover/Click
Total Volume and Open Interest 145,123 697,114 +4,262  
Mexican Peso(CME) Weekly Monthly
Sep21 210630 499.75 501.00 496.25 497.00 -3.25 33,392 143,250 +3,776 Hover/Click
Dec21 210630 490.88 494.50 490.25 490.75 -3.25 3 88 +1 Hover/Click
Total Volume and Open Interest 33,397 143,385 +3,777  
Brazilian Real(CME) Weekly Monthly
Jul21 210630 201.25 201.95 199.85 199.90 -2.45 21,649 7,153 -9,230  
Aug21 210630 201.75 202.40 198.50 200.10 -1.65 18,372 33,192 +11,685  
Sep21 210630 200.20 200.25 197.70 199.30 -1.65 356 3,630 -102 Hover/Click
Oct21 210630 198.60 198.60 197.20 198.60 -1.60 1 6 +1  
Total Volume and Open Interest 40,378 43,981 +2,354  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep21 210630 160~060 160~310 160~010 160~240 +0~210 258,535 1,164,139 +4,667 Hover/Click
Dec21 210630 159~060 159~160 159~060 159~090 +0~210 0 7 +0 Hover/Click
Mar22 210630 159~090 159~090 159~090 159~090 +0~210       Hover/Click
Total Volume and Open Interest 258,535 1,164,146 +4,667  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210630 132~090 132~180 132~060 132~160 +0~075 966,673 4,270,600 +18,619 Hover/Click
Dec21 210630 131~180 131~265 131~160 131~260 +0~095 200 256 +58 Hover/Click
Mar22 210630 131~240 131~240 131~240 131~240 +0~080       Hover/Click
Total Volume and Open Interest 966,873 4,270,856 +18,677  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210630 123~314 123~316 123~306 123~306 +0~016 398 22,399 -16,007 Hover/Click
Sep21 210630 123~116 123~150 123~106 123~136 +0~020 508,299 3,496,291 -14,621 Hover/Click
Dec21 210630 122~316 122~316 122~316 122~316 -0~002       Hover/Click
Total Volume and Open Interest 508,697 3,518,690 -30,628  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210630 110~093 110~093 110~093 110~093 +0~002 7,219 11,780 -490 Hover/Click
Sep21 210630 110~047 110~054 110~046 110~051 +0~003 233,644 2,036,156 +1,943 Hover/Click
Dec21 210630 110~040 110~040 110~040 110~040 +0~003 0 1 +0 Hover/Click
Total Volume and Open Interest 240,863 2,047,937 +1,453  
Eurodollars(CME) Weekly Monthly
Sep21 210630 99.855 99.860 99.850 99.860 +0.005 98,859 988,460 -9,173  
Dec21 210630 99.795 99.800 99.785 99.795 +0.005 84,414 1,026,492 +6,409  
Mar22 210630 99.795 99.805 99.795 99.800 +0.005 60,022 901,826 -8,624  
Jun22 210630 99.720 99.735 99.720 99.730 +0.010 110,602 807,469 -13,054  
Sep22 210630 99.625 99.640 99.625 99.635 +0.010 100,361 679,193 +4,671  
Dec22 210630 99.470 99.485 99.470 99.480 +0.010 163,221 851,577 +18,566  
Mar23 210630 99.355 99.375 99.350 99.365 +0.010 104,364 948,684 +8,213  
Jun23 210630 99.215 99.230 99.210 99.220 +0.010 90,171 948,057 +3,886  
Sep23 210630 98.995 99.010 98.985 99.000 +0.010 66,162 764,850 +1,546  
Dec23 210630 98.865 98.880 98.855 98.875 +0.015 76,494 828,734 -1,379  
Mar24 210630 98.750 98.765 98.730 98.760 +0.020 55,250 338,317 +4,451  
Jun24 210630 98.635 98.655 98.615 98.645 +0.020 58,147 448,497 -2,524  
Sep24 210630 98.525 98.550 98.510 98.540 +0.020 56,041 509,979 -1,416  
Dec24 210630 98.430 98.465 98.420 98.455 +0.030 119,978 643,434 +25,357  
Mar25 210630 98.380 98.415 98.365 98.405 +0.035 35,843 259,760 +7,483  
Jun25 210630 98.320 98.360 98.310 98.345 +0.035 33,210 167,042 -3,585  
Sep25 210630 98.265 98.310 98.255 98.295 +0.035 22,909 203,840 +3,908  
Dec25 210630 98.195 98.250 98.190 98.235 +0.040 25,267 159,319 +2,203  
Total Volume and Open Interest 1,518,037 12,173,495 +88,155  
Ultra T-Bond(CBOT)
Jun21 210621 194~15 194~17 193~15 193~15 -2~12 821 10,067 -271  
Sep21 210630 191~29 193~10 191~17 192~22 +1~04 129,527 1,189,002 +5,130  
Dec21 210630 191~22 191~22 191~22 191~22 +1~04        
Total Volume and Open Interest 129,527 1,189,002 +5,130  
Ultra 10-Yr T-Note(CBOT)
Jun21 210621 148~165 148~180 148~070 148~070 -0~115 1,200 7,098 -376  
Sep21 210630 146~250 147~100 146~205 147~065 +0~155 209,771 1,534,534 +18,880  
Dec21 210630 146~205 146~205 146~205 146~205 +0~155        
Total Volume and Open Interest 209,771 1,534,534 +18,880  
30 Day Federal Funds(CBOT)
Jun21 210630 99.920 99.923 99.920 99.920 -0.003 755 120,667 +23  
Jul21 210630 99.905 99.908 99.902 99.902 -0.005 10,989 134,630 -3,672  
Aug21 210630 99.905 99.910 99.905 99.905 -0.005 1,923 102,516 -139  
Sep21 210630 99.905 99.910 99.905 99.905 -0.005 1,125 67,247 -334  
Oct21 210630 99.905 99.910 99.905 99.905 -0.005 2,273 77,798 -1,961  
Nov21 210630 99.910 99.910 99.905 99.910 unch 3,539 87,941 +643  
Total Volume and Open Interest 32,659 1,076,909 -6,526  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210630 151.66 151.78 151.62 151.76 +0.12 452 14,908 +43 Hover/Click
Dec21 210630 151.76 151.76 151.76 151.76 +0.12       Hover/Click
Mar22 210630 151.76 151.76 151.76 151.76 +0.12       Hover/Click
Total Volume and Open Interest 452 14,908 +43  
Euro-Buxl(EUREX)
Sep21 210630 201.84 203.64 201.40 203.24 +1.54 57,189 315,774 +3,735  
Dec21 210630 201.62 201.62 201.62 201.62 +1.54 0 1,883 +0  
Mar22 210630 200.44 200.44 200.44 200.44 +1.54        
Total Volume and Open Interest 57,189 317,657 +3,735  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210630 172.13 172.74 171.98 172.61 +0.54 496,383 1,523,807 -18,125 Hover/Click
Dec21 210630 169.53 169.76 169.53 169.76 +0.54 1 492 -1 Hover/Click
Mar22 210630 171.76 171.76 171.76 171.76 +0.54       Hover/Click
Total Volume and Open Interest 496,384 1,524,299 -18,126  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210630 133.98 134.18 133.97 134.15 +0.15 217,568 1,225,142 -19,439 Hover/Click
Dec21 210630 134.55 134.55 134.55 134.55 +0.15 1 1 +1 Hover/Click
Mar22 210630 136.75 136.75 136.75 136.75 +0.15       Hover/Click
Total Volume and Open Interest 217,569 1,225,143 -19,438  
Euro-Schatz(EUREX)
Sep21 210630 112.13 112.15 112.12 112.14 +0.01 134,792 1,251,239 +14,571  
Dec21 210630 112.14 112.14 112.14 112.14 +0.01        
Mar22 210630 113.49 113.49 113.49 113.49 +0.01        
Total Volume and Open Interest 134,792 1,251,239 +14,571  
3-Mth Euribor(EUREX)
Jun21 210614 100.545 100.545 100.545 100.545 unch 50 763 +50  
Sep21 210630 100.535 100.540 100.535 100.540 unch 0 1,591 +0  
Dec21 210630 100.525 100.530 100.525 100.530 unch 0 791 +0  
Total Volume and Open Interest 0 3,846 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210630 128~01 128~07 127~28 128~03 +0~04 195,162 703,769 +1,426 Hover/Click
Dec21 210630 127~03 127~03 127~03 127~03 +0~04       Hover/Click
Total Volume and Open Interest 195,162 703,769 -8,009  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210630 99.90 99.91 99.90 99.90 -0.01 25,942 559,963 +5,105  
Dec21 210630 99.87 99.88 99.87 99.88 unch 13,079 480,361 +164  
Mar22 210630 99.75 99.76 99.75 99.76 +0.01 16,440 521,682 -454  
Jun22 210630 99.68 99.69 99.68 99.69 +0.01 27,159 408,925 +8,212  
Sep22 210630 99.61 99.63 99.61 99.62 +0.01 28,623 358,729 +536  
Dec22 210630 99.54 99.56 99.54 99.55 +0.01 34,399 287,663 +3,097  
Total Volume and Open Interest 329,109 4,514,082 +31,855  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210630 100.535 100.540 100.535 100.535 unch 39,710 386,703 -18,560  
Dec21 210630 100.525 100.530 100.525 100.530 +0.005 54,029 463,029 -26,364  
Mar22 210630 100.505 100.510 100.500 100.505 +0.005 39,010 274,691 -15,957  
Total Volume and Open Interest 565,134 4,073,470 -38,974  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210630 99.94 99.96 99.94 99.96 +0.01 7,820 123,808 -2,955  
Dec21 210630 99.90 99.92 99.90 99.92 +0.01 1,717 156,679 +288  
Mar22 210630 99.85 99.87 99.85 99.87 +0.01 12,235 164,664 +2,211  
Jun22 210630 99.78 99.80 99.78 99.79 unch 9,855 162,577 +3,018  
Sep22 210630 99.65 99.67 99.65 99.66 +0.01 13,349 102,563 +1,233  
Dec22 210630 99.49 99.53 99.49 99.51 +0.01 8,054 73,857 -56  
Mar23 210630 99.38 99.41 99.38 99.39 unch 3,083 50,300 -365  
Jun23 210630 99.28 99.29 99.27 99.27 unch 2,527 28,405 -454  
Sep23 210630 99.15 99.17 99.15 99.17 +0.01 0 1,529 +0  
Dec23 210630 99.03 99.03 99.03 99.03 +0.01 1 555 +1  
Total Volume and Open Interest 58,641 865,250 +2,921  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210630 98.45 98.48 98.43 98.46 +0.01 142,676 1,237,784 +2,227  
Dec21 210630 98.46 98.46 98.46 98.46 +0.01        
Total Volume and Open Interest 142,676 1,237,784 +2,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210630 99.53 99.54 99.53 99.54 +0.00 118,613 736,733 +4,246  
Dec21 210630 99.53 99.53 99.53 99.53 +0.00        
Total Volume and Open Interest 118,613 736,733 +4,246  
Gold(CMX) Weekly Monthly
Aug21 210630 1761.9 1774.7 1753.2 1771.6 +8.0 160,788 347,497 -2,258 Hover/Click
Oct21 210630 1763.9 1775.4 1755.4 1773.5 +8.1 643 19,290 +5 Hover/Click
Dec21 210630 1766.1 1778.7 1757.3 1775.8 +8.1 3,808 65,836 +1,768 Hover/Click
Feb22 210630 1770.0 1779.2 1759.5 1777.7 +8.2 481 10,302 +154 Hover/Click
Apr22 210630 1764.0 1779.3 1764.0 1779.3 +8.3 16 1,640 +6 Hover/Click
Jun22 210630 1773.6 1780.8 1765.9 1780.8 +8.2 18 2,646 +13 Hover/Click
Aug22 210630 1783.1 1783.1 1782.5 1782.5 +8.2 5 57 +0 Hover/Click
Oct22 210630 1786.0 1786.0 1784.0 1784.0 +8.2 30 57 +4 Hover/Click
Dec22 210630 1773.3 1785.1 1766.0 1785.1 +8.4 128 1,279 +14 Hover/Click
Feb23 210630 1788.1 1788.1 1788.1 1788.1 +8.4       Hover/Click
Apr23 210630 1791.3 1791.3 1791.3 1791.3 +8.4       Hover/Click
Jun23 210630 1794.5 1794.5 1794.5 1794.5 +8.4 0 9 +0 Hover/Click
Total Volume and Open Interest 166,805 449,666 -708  
Silver(CMX) Weekly Monthly
Jul21 210630 2584.0 2623.0 2582.0 2616.5 +29.3 42,308 19,759 -12,460 Hover/Click
Sep21 210630 2587.5 2627.5 2580.0 2619.4 +29.3 40,540 114,598 +4,805 Hover/Click
Dec21 210630 2593.0 2630.5 2585.5 2623.9 +29.3 2,849 22,609 +363 Hover/Click
Mar22 210630 2595.0 2629.5 2595.0 2628.8 +29.5 188 2,956 +22 Hover/Click
May22 210630 2602.0 2633.5 2597.0 2633.4 +29.7 106 1,002 -30 Hover/Click
Jul22 210630 2628.5 2637.5 2628.5 2637.5 +30.0 0 101 +0 Hover/Click
Sep22 210630 2639.9 2639.9 2639.9 2639.9 +30.0 0 25 +0 Hover/Click
Total Volume and Open Interest 86,742 163,371 -7,205  
Platinum(NYMEX) Weekly Monthly
Jul21 210630 1057.0 1072.6 1048.2 1070.5 +3.0 8,875 5,502 -5,443 Hover/Click
Oct21 210630 1067.7 1075.5 1049.1 1072.9 +2.3 16,340 50,553 +3,195 Hover/Click
Jan22 210630 1071.8 1078.7 1053.0 1076.3 +2.0 162 1,503 +95 Hover/Click
Apr22 210630 1072.0 1079.5 1058.4 1079.5 +3.2 6 215 +1 Hover/Click
Total Volume and Open Interest 25,509 57,970 -2,095  
Palladium(NYMEX) Weekly Monthly
Sep21 210630 2683.00 2793.00 2670.00 2779.20 +98.00 1,133 9,002 +43 Hover/Click
Dec21 210630 2705.00 2790.00 2699.50 2781.50 +97.50 14 109 +1 Hover/Click
Mar22 210630 2760.00 2778.40 2760.00 2778.40 +96.40 0 12 +0 Hover/Click
Total Volume and Open Interest 1,147 9,124 +43  
Copper(CMX) Weekly Monthly
Jul21 210630 427.95 433.60 426.45 429.65 +2.00 32,689 9,444 -5,019 Hover/Click
Sep21 210630 425.75 433.50 425.15 428.90 +2.45 45,508 128,025 +5,775 Hover/Click
Dec21 210630 425.30 432.70 424.65 428.35 +2.65 2,718 38,260 -178 Hover/Click
Mar22 210630 427.45 432.15 425.15 428.20 +2.70 705 13,673 +275 Hover/Click
May22 210630 428.30 430.80 425.20 427.80 +2.55 184 2,012 -96 Hover/Click
Total Volume and Open Interest 83,289 200,182 +1,224  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep21 210630 34185 34450 34006 34399 +229 120,048 106,488 +780 Hover/Click
Dec21 210630 34094 34328 33900 34285 +229 43 252 +6 Hover/Click
Mar22 210630 34185 34185 33909 34185 +221 1 3 +1 Hover/Click
Jun22 210630 34070 34070 34070 34070 +221       Hover/Click
Total Volume and Open Interest 120,092 106,743 +787  
S & P 500(CME) Weekly Monthly
Sep21 210630 4288.50 4293.25 4270.00 4288.50 +6.50 3,745 12,364 +3,166  
Dec21 210630 4278.25 4278.25 4278.25 4278.25 +6.50        
Mar22 210630 994.50 994.50 994.50 994.50 +6.50        
Jun22 210630 985.40 985.40 985.40 985.40 +6.00        
Total Volume and Open Interest 3,745 12,438 +3,166  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210630 4284.75 4294.25 4269.25 4288.50 +6.50 823,723 2,461,022 +1,793 Hover/Click
Dec21 210630 4273.00 4283.75 4259.00 4278.25 +6.50 402 49,686 +88 Hover/Click
Mar22 210630 4273.50 4275.75 4255.00 4271.25 +6.50 4 1,105 +1 Hover/Click
Jun22 210630 4262.25 4262.25 4262.25 4262.25 +6.00 0 45,722 +0 Hover/Click
Total Volume and Open Interest 824,129 2,557,541 +1,882  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210630 14584.75 14598.50 14518.25 14549.00 -14.00 376,860 228,526 +2,089 Hover/Click
Dec21 210630 14564.25 14585.25 14508.25 14536.75 -14.00 335 801 +10 Hover/Click
Mar22 210630 14556.75 14573.50 14512.25 14534.75 -13.75 14 12 -2 Hover/Click
Total Volume and Open Interest 377,209 229,345 +2,097  
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 210630 2693.80 2697.20 2670.00 2692.40 +2.60 11,428 42,153 -649 Hover/Click
Dec21 210630 2698.10 2698.10 2677.70 2698.10 +2.40 1 1 +1 Hover/Click
Total Volume and Open Interest 11,429 42,154 -648  
Volatility Index(CBOE)
Jun21 210616 17.30 17.44 16.38 16.38 -0.72 48,569 44,068 -10,798  
Jul21 210630 18.05 18.41 17.75 17.90 -0.23 47,228 151,974 -1,891  
Aug21 210630 19.75 20.15 19.55 19.75 -0.20 26,432 92,137 +4,826  
Sep21 210630 20.95 21.30 20.80 21.01 -0.09 6,677 32,149 +177  
Total Volume and Open Interest 90,522 327,671 +4,001  
S & P 600(CME)
Jun21 210618 1346.35 1346.35 1346.35 1346.35 -18.15        
Sep21 210630 1376.10 1376.10 1376.10 1376.10 +5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210630 2305.30 2314.80 2284.70 2307.80 +3.20 137,874 421,023 -1,236 Hover/Click
Dec21 210630 2290.10 2309.80 2281.50 2302.90 +2.50 31 154 +27 Hover/Click
Mar22 210630 2297.70 2297.70 2297.70 2297.70 +2.80 0 1 +0 Hover/Click
Total Volume and Open Interest 137,905 421,178 -1,209  
Nikkei 225(CME)
Sep21 210630 28870 29020 28550 28785 -85 3,277 16,378 +108  
Dec21 210630 28660 28845 28425 28625 -85 0 12 +0  
Total Volume and Open Interest 3,277 16,390 +108  
Nikkei 225(SGX) Weekly Monthly
Sep21 210630 28790 29000 28730 28740 -55 24,077 106,915 -1,759  
Dec21 210630 28575 28575 28575 28575 -55 0 10,638 +0  
Mar22 210630 28535 28535 28535 28535 -60 0 623 +0  
Total Volume and Open Interest 24,078 140,286 -1,758  
Nikkei 225 Mini(JPX)
Sep21 210630 28825 29000 28730 28780 +20 256,414 194,287 +9,951  
Dec21 210630 28640 28805 28545 28590 +20 3,766 6,229 +216  
Mar22 210630 28525 28730 28490 28530 +10 75 1,819 -4  
Total Volume and Open Interest 274,569 236,712 +10,055  
Nikkei 225(JPX)
Sep21 210630 28820 29000 28740 28780 +20 14,562 179,664 +281  
Dec21 210630 28710 28770 28560 28590 +20 24 43,911 -8  
Mar22 210630 28570 28660 28530 28530 +10 13 3,269 -1  
Total Volume and Open Interest 14,600 272,580 +223  
Nikkei 225(CME) Yen
Sep21 210630 28855 29000 28525 28765 -80 16,397 40,046 -1,789  
Dec21 210630 28570 28785 28345 28570 -80 0 9 +0  
Mar22 210630 28495 28495 28495 28495 -80        
Total Volume and Open Interest 16,397 40,055 -1,789  
Nikkei 225(CME) e-Mini Yen
Jun21 210610 28980 28980 28980 28980 +150        
Sep21 210630 28770 28770 28770 28770 -80        
Dec21 210630 28570 28570 28570 28570 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul21 210630 6559.5 6573.0 6468.5 6505.0 -59.5 58,010 265,818 -150  
Aug21 210630 6566.5 6566.5 6477.0 6500.0 -59.5 1 20 +1  
Sep21 210630 6560.0 6560.0 6472.0 6497.0 -59.5 140 8,101 +11  
Dec21 210630 6470.0 6470.0 6470.0 6470.0 -59.5 0 28,504 +0  
Mar22 210630 6452.5 6452.5 6452.5 6452.5 -58.5        
Jun22 210630 6323.5 6323.5 6323.5 6323.5 -60.0        
Total Volume and Open Interest 58,151 311,947 -138  
Hang Seng Index(HKFE) Weekly Monthly
Jun21 210629 29243 29320 29049 29064 -160 150,600 55,596 -26,388  
Jul21 210630 28829 29026 28611 28630 -216 60,913 91,984 +23,919  
Aug21 210630 28783 28805 28555 28569          
DAX(EUREX) Weekly Monthly
Sep21 210630 15700.0 15706.0 15440.0 15528.0 -155.0 52,061 77,346 +4,806  
Dec21 210630 15588.0 15588.0 15430.0 15500.0 -155.0 70 359 +11  
Mar22 210630 15480.0 15480.0 15480.0 15480.0 -155.0 2 5 +2  
Total Volume and Open Interest 52,133 77,710 +4,819  
Mini-DAX(EUREX)
Jun21 210618 15709.0 15744.0 15608.0 15613.5 -110.5 44,980 15,254 -4,008  
Sep21 210630 15695.0 15712.0 15441.0 15528.0 -155.0 32,427 24,914 +1,825  
Dec21 210630 15657.0 15668.0 15420.0 15500.0 -155.0 219 246 +127  
Total Volume and Open Interest 32,646 25,161 +1,952  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210618 4161 4167 4148 4157 -1 1,183,222 1,726,549 -1,124,469  
Sep21 210630 4100 4102 4034 4056 -42 516,701 2,885,622 -4,267  
Dec21 210630 4067 4067 4016 4034 -42 2,003 100,694 +1,999  
Total Volume and Open Interest 518,704 3,010,123 -2,268  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210618 12024 12054 12008 12041 +38 61,075 117,179 -54,521  
Sep21 210630 12024 12024 11911 11925 -97 21,228 134,361 -117  
Dec21 210630 11947 11947 11893 11893 -97 0 747 +0  
Total Volume and Open Interest 21,228 135,109 -117  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210630 7022.50 7033.50 6938.50 6980.50 -39.50 71,208 594,495 +4,166  
Dec21 210630 6947.50 6947.50 6947.50 6947.50 -38.50 0 33 +0  
Mar22 210630 6886.00 6886.00 6886.00 6886.00 -38.50 0 4 +0  
Total Volume and Open Interest 71,208 594,535 +4,166  
SPI 200(SFE) Weekly Monthly
Sep21 210630 7222.0 7289.0 7217.0 7223.0 +3.0 26,974 257,286 -1,590  
Dec21 210630 7195.0 7195.0 7195.0 7195.0 +3.0 0 145 +0  
Mar22 210630 7128.0 7128.0 7128.0 7128.0 +3.0        
Total Volume and Open Interest 26,985 257,863 -1,579  
FTSE MIB(ISE)
Sep21 210630 25220.00 25290.00 24835.00 25004.00 -243.00 13,760 77,128 +1,018  
Dec21 210630 24600.00 24830.00 24600.00 24669.00 -243.00 20 189 +17  
Mar22 210630 24479.00 24479.00 24479.00 24479.00 -243.00 0 1 +0  
Total Volume and Open Interest 13,780 77,318 +1,035  
KOSPI 200(KFE)
Sep21 210630 438.50 439.95 437.85 438.85 +1.80 118,857 231,811 -2,803  
Dec21 210630 437.50 439.50 437.50 438.30 +1.60 94 28,539 +18  
Mar22 210630 435.70 435.70 435.70 435.70 +1.85 0 1,785 +0  
Total Volume and Open Interest 118,951 277,658 -2,785  
GSCI(CME) Weekly Monthly
Jul21 210630 531.50 537.95 528.15 536.90 +6.25 3 4,050 +0  
Aug21 210630 527.70 534.60 524.75 533.65 +6.15 0 2 +0  
Sep21 210630 534.30 534.30 534.30 534.30 +7.45        
Total Volume and Open Interest 3 4,052 +0  
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!!!