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 May 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210507 1614.50 1630.25 1602.50 1621.00 +15.50 631 1,649 -396 Hover/Click
Jul21 210507 1566.25 1599.50 1562.25 1589.75 +20.25 87,263 359,479 -5,799 Hover/Click
Aug21 210507 1512.50 1547.00 1509.50 1537.50 +21.75 12,411 32,372 +1,007 Hover/Click
Sep21 210507 1442.00 1478.25 1440.00 1468.50 +25.00 7,198 21,456 +488 Hover/Click
Nov21 210507 1409.00 1443.25 1406.50 1433.50 +24.50 46,227 252,154 +2,561 Hover/Click
Jan22 210507 1405.50 1439.75 1404.00 1430.50 +24.50 6,785 34,099 +108 Hover/Click
Mar22 210507 1374.50 1405.50 1373.75 1392.75 +18.00 6,323 59,975 -34 Hover/Click
May22 210507 1364.50 1393.50 1363.75 1380.25 +15.75 1,920 20,955 +142 Hover/Click
Jul22 210507 1361.25 1388.50 1361.00 1374.50 +13.25 977 12,232 +86 Hover/Click
Aug22 210507 1353.25 1353.25 1353.25 1353.25 +13.00 40 454 +16 Hover/Click
Sep22 210507 1306.00 1318.00 1305.50 1305.50 +11.75 11 593 +1 Hover/Click
Nov22 210507 1265.50 1284.50 1260.75 1273.75 +9.25 1,214 9,272 +98 Hover/Click
Jan23 210507 1276.50 1282.50 1274.00 1275.50 +9.50 0 105 +0 Hover/Click
Mar23 210507 1268.25 1268.25 1268.25 1268.25 +9.50 0 53 +0 Hover/Click
Total Volume and Open Interest 171,042 805,180 -1,712  
Soybean Meal(CBOT) Weekly Monthly
May21 210507 431.20 442.50 426.80 442.50 +14.80 252 796 -227 Hover/Click
Jul21 210507 427.30 443.40 425.50 441.80 +14.50 41,527 197,301 -239 Hover/Click
Aug21 210507 421.30 437.40 420.50 435.80 +14.20 9,985 36,587 +609 Hover/Click
Sep21 210507 415.00 430.30 414.30 429.00 +13.60 5,330 26,818 +216 Hover/Click
Oct21 210507 408.50 421.90 406.80 420.60 +12.60 2,423 24,072 +169 Hover/Click
Dec21 210507 408.00 421.20 406.00 419.50 +12.20 13,189 72,137 +1,509 Hover/Click
Jan22 210507 403.90 416.60 402.40 415.00 +11.30 2,018 10,983 +131 Hover/Click
Mar22 210507 393.30 403.90 392.30 401.00 +8.00 2,504 17,088 +586 Hover/Click
May22 210507 386.90 397.40 386.90 393.20 +6.30 1,074 11,200 +318 Hover/Click
Jul22 210507 389.00 395.70 386.80 392.00 +5.80 415 4,977 +105 Hover/Click
Total Volume and Open Interest 79,075 408,059 +3,311  
Soybean Oil(CBOT) Weekly Monthly
May21 210507 67.33 67.69 66.38 66.38 +0.13 116 296 -288 Hover/Click
Jul21 210507 64.37 66.28 64.16 64.48 +0.13 52,244 187,928 -544 Hover/Click
Aug21 210507 61.09 62.87 60.73 61.23 +0.14 11,729 42,759 +225 Hover/Click
Sep21 210507 59.69 61.00 59.18 59.63 +0.18 8,459 41,672 -20 Hover/Click
Oct21 210507 58.29 59.69 58.00 58.54 +0.21 6,198 38,251 -221 Hover/Click
Dec21 210507 57.43 58.88 57.30 57.90 +0.26 22,541 106,764 +3,249 Hover/Click
Jan22 210507 56.75 58.18 56.73 57.28 +0.23 2,372 19,164 +199 Hover/Click
Mar22 210507 55.96 57.45 55.96 56.46 +0.20 2,806 19,887 +109 Hover/Click
May22 210507 55.33 56.78 55.33 55.87 +0.21 1,433 13,538 +269 Hover/Click
Jul22 210507 55.30 56.22 55.30 55.37 +0.26 1,011 9,169 +285 Hover/Click
Total Volume and Open Interest 109,408 489,136 +3,401  
Canola(WCE) Weekly Monthly
May21 210507 1045.3 1045.3 1045.3 1045.3 +42.2       Hover/Click
Jul21 210507 965.0 1008.0 965.0 1005.9 +42.4 8,352 46,098 -1,119 Hover/Click
Nov21 210507 761.6 769.6 740.0 752.1 -9.5 11,273 113,109 +369 Hover/Click
Jan22 210507 748.6 758.8 739.6 743.5 -8.6 1,826 30,243 +362 Hover/Click
Mar22 210507 740.0 749.7 730.3 734.3 -9.2 375 6,549 +91 Hover/Click
Total Volume and Open Interest 22,072 198,463 -266  
Corn(CBOT) Weekly Monthly
May21 210507 763.25 775.00 755.00 772.75 +13.25 1,778 2,715 -1,290 Hover/Click
Jul21 210507 719.00 735.25 715.50 732.25 +13.50 199,836 717,577 -8,778 Hover/Click
Sep21 210507 646.50 656.00 638.50 654.75 +9.25 57,031 247,583 +3,098 Hover/Click
Dec21 210507 627.50 638.00 618.25 636.50 +11.00 138,175 511,879 +8,197 Hover/Click
Mar22 210507 630.00 640.50 622.25 640.00 +11.75 20,055 77,627 +1,148 Hover/Click
May22 210507 629.50 640.00 622.25 639.75 +12.00 7,550 24,976 +455 Hover/Click
Jul22 210507 625.25 636.75 619.25 636.25 +11.00 8,696 42,494 +1,471 Hover/Click
Sep22 210507 548.00 555.50 543.50 545.75 -4.25 1,767 7,876 +885 Hover/Click
Dec22 210507 529.00 534.25 523.50 524.75 -3.00 5,071 39,301 +838 Hover/Click
Mar23 210507 532.50 539.00 529.00 530.25 -2.75 138 1,448 +85 Hover/Click
Total Volume and Open Interest 440,337 1,676,606 +6,182  
Wheat(CBOT) Weekly Monthly
May21 210507 771.00 773.50 760.50 773.50 +9.25 495 400 -308 Hover/Click
Jul21 210507 753.25 767.50 745.25 761.75 +8.50 55,506 232,772 +1,607 Hover/Click
Sep21 210507 755.00 767.50 746.75 762.25 +8.00 14,472 80,193 -1,002 Hover/Click
Dec21 210507 758.50 770.50 749.75 765.25 +7.75 13,672 73,564 +1,311 Hover/Click
Mar22 210507 761.50 773.75 753.50 769.00 +7.75 3,998 20,224 +628 Hover/Click
May22 210507 753.75 765.25 747.00 762.25 +7.75 1,148 4,833 +37 Hover/Click
Total Volume and Open Interest 90,855 422,524 +2,511  
Wheat(KCBT) Weekly Monthly
May21 210507 727.75 727.75 727.75 727.75 +10.00 219 228 +194 Hover/Click
Jul21 210507 726.75 741.50 721.50 736.75 +10.00 20,611 135,070 -681 Hover/Click
Sep21 210507 730.75 745.25 725.75 740.50 +9.25 7,134 42,006 +499 Hover/Click
Dec21 210507 737.75 751.25 732.00 746.75 +9.00 4,254 38,991 -31 Hover/Click
Mar22 210507 744.00 756.50 738.50 752.75 +8.75 835 3,604 -155 Hover/Click
May22 210507 750.00 752.00 736.50 751.50 +9.00 402 1,365 +94 Hover/Click
Jul22 210507 696.00 707.00 694.00 707.00 +7.00 317 1,856 +57 Hover/Click
Total Volume and Open Interest 33,917 223,701 +29  
Wheat(MGE) Weekly Monthly
May21 210507 789.00 789.00 789.00 789.00 +4.50 2 4 +0 Hover/Click
Jul21 210507 790.50 807.25 787.00 797.50 +7.00 5,135 36,373 +170 Hover/Click
Sep21 210507 795.00 810.75 791.75 802.75 +7.75 2,830 22,536 +985 Hover/Click
Dec21 210507 795.50 810.00 793.00 804.25 +8.00 1,254 12,985 +33 Hover/Click
Mar22 210507 796.00 809.50 794.50 805.00 +8.25 372 3,041 +115 Hover/Click
May22 210507 796.00 809.50 794.75 805.50 +10.00 173 983 +22 Hover/Click
Total Volume and Open Interest 9,810 76,342 +1,350  
Oats(CBOT) Weekly Monthly
May21 210507 405.50 405.50 405.50 405.50 -3.75 1 2 +0 Hover/Click
Jul21 210507 422.00 422.00 408.00 414.50 -4.25 185 3,940 +20 Hover/Click
Sep21 210507 398.25 398.25 397.50 397.50 -3.25 0 42 +0 Hover/Click
Dec21 210507 393.00 398.25 389.25 394.75 +0.25 53 920 +5 Hover/Click
Total Volume and Open Interest 241 4,953 +25  
Rough Rice(CBOT) Weekly Monthly
May21 210507 14.05 14.19 14.05 14.19 +0.28 9 210 -11 Hover/Click
Jul21 210507 14.15 14.51 14.08 14.49 +0.29 1,394 8,036 +441 Hover/Click
Sep21 210507 13.95 14.16 13.95 14.15 +0.20 387 2,066 +247 Hover/Click
Nov21 210507 14.10 14.29 14.06 14.29 +0.21 32 64 +20 Hover/Click
Total Volume and Open Interest 1,824 10,377 +698  
Live Cattle(CME) Weekly Monthly
Jun21 210507 115.635 117.350 115.635 116.035 +0.555 23,799 107,346 -2,771 Hover/Click
Aug21 210507 118.950 120.135 118.700 118.850 +0.370 14,785 97,527 +2,513 Hover/Click
Oct21 210507 123.750 125.350 123.350 123.450 -0.030 8,005 58,390 +633 Hover/Click
Dec21 210507 127.550 129.380 127.330 127.450 unch 7,038 35,213 +913 Hover/Click
Feb22 210507 130.750 132.435 130.400 130.700 +0.100 3,178 15,217 +864 Hover/Click
Apr22 210507 133.000 134.325 132.450 132.900 unch 1,576 6,549 +586 Hover/Click
Total Volume and Open Interest 58,564 322,694 +2,799  
Feeder Cattle(CME) Weekly Monthly
May21 210507 130.235 134.350 130.185 131.735 +1.250 1,578 5,553 -529 Hover/Click
Aug21 210507 142.985 147.380 142.950 144.285 +0.885 5,245 26,536 +75 Hover/Click
Sep21 210507 145.130 148.985 145.130 146.050 +0.500 1,575 6,108 +78 Hover/Click
Oct21 210507 147.050 150.500 146.985 147.750 +0.265 1,273 3,930 +115 Hover/Click
Nov21 210507 148.985 151.880 148.785 149.400 +0.365 624 2,561 +67 Hover/Click
Jan22 210507 148.880 151.550 148.550 148.700 unch 240 1,690 +86 Hover/Click
Mar22 210507 150.035 151.550 148.580 148.735 -0.265 38 160 +18 Hover/Click
Total Volume and Open Interest 10,573 46,538 -90  
Lean Hogs(CME) Weekly Monthly
May21 210507 111.930 112.180 111.500 111.980 +0.580 317 2,158 -85  
Jun21 210507 114.680 114.830 112.600 112.850 -1.630 19,804 94,130 -2,835 Hover/Click
Jul21 210507 114.850 115.030 113.450 113.550 -1.100 8,215 47,895 +1,000 Hover/Click
Aug21 210507 110.000 110.250 108.700 109.030 -0.900 8,992 47,824 +701 Hover/Click
Oct21 210507 91.930 92.380 91.430 91.980 +0.280 3,862 47,233 -243 Hover/Click
Dec21 210507 83.930 84.880 83.730 84.750 +0.950 2,608 36,260 +242 Hover/Click
Feb22 210507 84.980 86.550 84.850 86.430 +1.450 1,303 9,210 +345 Hover/Click
Apr22 210507 86.200 87.900 86.080 87.800 +1.520 365 4,848 +39 Hover/Click
Total Volume and Open Interest 45,868 293,414 -552  
Class III Milk(CME) Weekly Monthly
May21 210507 18.85 18.92 18.71 18.82 -0.08 210 4,675 +14 Hover/Click
Jun21 210507 19.00 19.04 18.75 18.89 -0.12 213 4,360 +94 Hover/Click
Jul21 210507 19.21 19.32 19.05 19.19 -0.05 92 2,695 +31 Hover/Click
Aug21 210507 19.39 19.39 19.16 19.32 -0.09 41 2,425 +14 Hover/Click
Sep21 210507 19.13 19.36 19.12 19.36 -0.14 40 2,500 +20 Hover/Click
Oct21 210507 19.14 19.22 19.13 19.22 -0.10 31 2,000 +18 Hover/Click
Nov21 210507 18.90 18.90 18.83 18.85 -0.05 33 1,794 +18 Hover/Click
Dec21 210507 18.39 18.48 18.39 18.41 -0.01 41 1,450 +22 Hover/Click
Jan22 210507 18.00 18.05 18.00 18.03 +0.01 31 681 +31 Hover/Click
Feb22 210507 18.00 18.00 18.00 18.00 +0.04 0 488 +0 Hover/Click
Mar22 210507 17.95 17.97 17.95 17.97 +0.02 24 471 -16 Hover/Click
Apr22 210507 17.95 17.95 17.95 17.95 +0.03 5 290 +2 Hover/Click
May22 210507 17.94 17.94 17.94 17.94 +0.03 1 283 +1 Hover/Click
Total Volume and Open Interest 770 24,525 +253  
Cocoa(ICE) Weekly Monthly
May21 210507 2422 2422 2422 2422 +50 0 46 +0 Hover/Click
Jul21 210507 2414 2473 2392 2463 +50 27,788 86,538 -1,555 Hover/Click
Sep21 210507 2440 2500 2425 2490 +48 14,064 58,369 +1,669 Hover/Click
Dec21 210507 2475 2534 2460 2523 +46 7,835 35,656 +2,375 Hover/Click
Mar22 210507 2466 2526 2460 2515 +37 5,887 15,600 +4,536 Hover/Click
May22 210507 2464 2519 2460 2513 +34 496 4,019 +40 Hover/Click
Jul22 210507 2464 2518 2464 2512 +34 263 1,433 +120 Hover/Click
Total Volume and Open Interest 56,436 210,978 +7,206  
Coffee "C"(ICE) Weekly Monthly
May21 210507 152.00 152.30 150.95 152.30 -1.20 2 57 -3 Hover/Click
Jul21 210507 153.90 154.10 149.25 152.90 -1.40 31,406 117,779 +2,958 Hover/Click
Sep21 210507 156.00 156.00 151.25 154.80 -1.40 12,613 63,760 +977 Hover/Click
Dec21 210507 158.00 158.40 153.85 157.25 -1.30 7,732 46,675 -448 Hover/Click
Mar22 210507 159.85 160.35 155.80 159.35 -1.25 3,719 29,105 +310 Hover/Click
May22 210507 160.40 161.10 156.90 160.15 -1.15 1,958 9,021 +214 Hover/Click
Total Volume and Open Interest 59,580 288,313 +4,449  
Orange Juice(ICE) Weekly Monthly
May21 210507 110.30 111.45 110.30 111.45 +3.05 61 52 +44 Hover/Click
Jul21 210507 111.45 115.00 111.00 114.45 +3.55 1,229 12,260 +407 Hover/Click
Sep21 210507 114.60 117.50 114.25 117.30 +3.45 349 1,274 +86 Hover/Click
Nov21 210507 118.00 120.35 117.80 120.35 +3.30 93 704 +79 Hover/Click
Jan22 210507 121.00 123.30 121.00 123.30 +3.10 8 201 +4 Hover/Click
Mar22 210507 126.10 126.10 126.10 126.10 +3.10 0 4 +0 Hover/Click
Total Volume and Open Interest 1,740 14,497 +620  
Sugar #11(ICE) Weekly Monthly
Jul21 210507 17.55 17.69 17.32 17.49 -0.06 49,239 433,057 +1,252 Hover/Click
Oct21 210507 17.61 17.70 17.36 17.56 -0.02 24,215 195,870 +3,902 Hover/Click
Mar22 210507 17.54 17.64 17.37 17.56 unch 14,436 125,876 +465 Hover/Click
May22 210507 16.68 16.77 16.52 16.67 -0.01 6,371 72,504 +956 Hover/Click
Jul22 210507 16.06 16.15 15.92 16.07 +0.01 4,481 70,003 -346 Hover/Click
Oct22 210507 15.75 15.85 15.60 15.79 +0.04 1,231 50,515 +288 Hover/Click
Mar23 210507 15.70 15.83 15.62 15.77 +0.07 630 19,805 -4 Hover/Click
May23 210507 14.86 14.96 14.84 14.91 +0.11 350 9,421 +67 Hover/Click
Total Volume and Open Interest 101,468 999,412 +6,636  
London Cocoa(LCE) Weekly Monthly
May21 210507 1582 1625 1576 1620 +31 2,312 12,362 -1,786 Hover/Click
Jul21 210507 1612 1650 1596 1645 +33 9,648 48,820 -1,661 Hover/Click
Sep21 210507 1634 1664 1622 1660 +25 7,935 52,239 -419 Hover/Click
Dec21 210507 1674 1696 1661 1693 +20 5,427 53,075 +655 Hover/Click
Mar22 210507 1668 1684 1657 1683 +17 3,486 31,283 +945 Hover/Click
May22 210507 1670 1686 1663 1686 +16 1,381 13,209 +72 Hover/Click
Jul22 210507 1672 1685 1666 1685 +13 238 6,281 +107 Hover/Click
Total Volume and Open Interest 30,843 224,546 -2,063  
London Sugar(LCE) Weekly Monthly
Aug21 210507 462.40 465.20 458.70 464.70 +1.80 6,546 44,570 +395 Hover/Click
Oct21 210507 466.40 468.20 461.90 467.60 +1.10 3,152 14,768 -530 Hover/Click
Dec21 210507 467.10 469.00 463.00 467.00 unch 1,100 7,597 -153 Hover/Click
Mar22 210507 466.50 467.40 463.00 467.20 +0.60 506 5,247 +16 Hover/Click
May22 210507 456.40 459.70 456.40 457.80 +0.80 290 3,664 +119 Hover/Click
Total Volume and Open Interest 11,759 78,196 -95  
Cotton(ICE) Weekly Monthly
May21 210506 89.48 89.48 89.48 89.48 +3.25 1 2 +1 Hover/Click
Jul21 210507 90.80 91.00 88.52 89.66 -0.92 9,209 101,696 -1,088 Hover/Click
Oct21 210507 89.10 89.20 87.18 88.41 -0.31 5 39 +1 Hover/Click
Dec21 210507 86.62 87.00 85.51 86.89 +0.17 6,501 90,907 +2,036 Hover/Click
Mar22 210507 86.00 86.08 84.67 85.92 +0.10 544 14,166 +159 Hover/Click
May22 210507 85.24 85.25 83.97 85.06 -0.02 181 2,554 +22 Hover/Click
Total Volume and Open Interest 16,674 222,454 +1,264  
Lumber(CME) Weekly Monthly
May21 210507 1677.0 1702.0 1652.0 1686.0 +41.0 46 304 -33 Hover/Click
Jul21 210507 1667.0 1670.5 1618.7 1670.5 +63.0 469 1,567 -14 Hover/Click
Sep21 210507 1518.6 1529.0 1477.9 1528.3 +62.3 162 433 +34 Hover/Click
Nov21 210507 1341.5 1349.0 1302.9 1349.0 +63.0 50 212 +26 Hover/Click
Jan22 210507 1236.0 1236.0 1236.0 1236.0 +63.0 6 38 +4 Hover/Click
Mar22 210507 1225.5 1225.5 1225.5 1225.5 +63.0 0 1 +0 Hover/Click
May22 210507 1225.5 1225.5 1225.5 1225.5 +63.0 0 1 +0 Hover/Click
Total Volume and Open Interest 733 2,556 +17  
Crude Oil(NYM) Weekly Monthly
Jun21 210507 64.90 65.24 63.90 64.90 +0.19 460,066 358,138 -18,941 Hover/Click
Jul21 210507 64.86 65.20 63.89 64.88 +0.21 187,509 312,646 +10,296 Hover/Click
Aug21 210507 64.71 65.00 63.72 64.71 +0.24 127,076 243,927 +26,435 Hover/Click
Sep21 210507 64.32 64.63 63.40 64.38 +0.27 73,478 174,644 +5,013 Hover/Click
Oct21 210507 63.90 64.17 63.00 63.97 +0.31 33,007 157,427 +4,046 Hover/Click
Nov21 210507 63.37 63.68 62.59 63.53 +0.34 18,636 84,424 +238 Hover/Click
Dec21 210507 62.96 63.27 62.12 63.07 +0.36 76,125 323,662 +1,122 Hover/Click
Jan22 210507 62.61 62.80 61.88 62.61 +0.36 7,657 54,716 +107 Hover/Click
Feb22 210507 62.05 62.31 61.33 62.17 +0.37 7,830 46,609 -196 Hover/Click
Mar22 210507 61.51 61.89 60.88 61.75 +0.37 12,006 52,832 +1,570 Hover/Click
Apr22 210507 61.20 61.39 60.50 61.36 +0.37 1,581 38,550 +190 Hover/Click
May22 210507 60.90 61.13 60.52 60.99 +0.37 1,045 32,707 -135 Hover/Click
Jun22 210507 60.41 60.82 59.85 60.67 +0.38 19,610 129,852 +104 Hover/Click
Jul22 210507 60.31 60.31 60.31 60.31 +0.39 336 22,587 +249 Hover/Click
Aug22 210507 59.95 59.97 59.95 59.97 +0.39 469 16,077 +266 Hover/Click
Sep22 210507 59.65 59.65 59.65 59.65 +0.38 1,204 28,159 +112 Hover/Click
Total Volume and Open Interest 1,071,385 2,448,728 +29,087  
e-miNY Crude Oil(NYM)
Jun21 210507 64.900 65.225 63.925 64.900 +0.200 18,209 1,717 -108  
Jul21 210507 64.850 65.200 63.900 64.875 +0.200 1,721 739 +55  
Aug21 210507 64.600 65.000 63.925 64.700 +0.225 106 181 -12  
Sep21 210507 64.350 64.750 63.375 64.375 +0.275 24 41 +3  
Oct21 210507 63.750 63.975 63.600 63.975 +0.325 6 31 -1  
Nov21 210507 62.900 63.525 62.900 63.525 +0.325 11 61 +1  
Dec21 210507 63.025 63.225 62.300 63.075 +0.375 79 269 +15  
Jan22 210507 62.375 62.600 62.375 62.600 +0.350 4 25 -2  
Feb22 210507 62.175 62.175 62.175 62.175 +0.375 1 10 +1  
Mar22 210507 61.200 61.750 61.200 61.750 +0.375 3 15 +1  
Total Volume and Open Interest 20,189 3,236 -39  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210507 199.26 201.56 196.88 201.06 +2.11 62,629 126,019 +255 Hover/Click
Jul21 210507 199.51 201.60 197.04 201.18 +2.10 30,588 60,033 +3,946 Hover/Click
Aug21 210507 199.63 201.72 197.20 201.30 +2.04 12,105 25,802 +607 Hover/Click
Sep21 210507 199.93 201.91 197.51 201.61 +2.04 16,776 38,952 +843 Hover/Click
Oct21 210507 200.20 201.92 197.88 201.84 +2.04 6,884 15,864 +144 Hover/Click
Nov21 210507 198.98 201.99 198.49 201.99 +2.05 3,535 14,313 +350 Hover/Click
Dec21 210507 199.36 202.20 198.20 201.96 +2.05 18,566 61,770 +2,379 Hover/Click
Jan22 210507 198.77 202.09 198.53 202.00 +2.04 1,853 15,036 -4 Hover/Click
Feb22 210507 198.49 201.67 198.30 201.67 +2.03 964 3,857 +33 Hover/Click
Mar22 210507 197.56 201.14 197.56 200.90 +2.01 1,036 5,109 -21 Hover/Click
Apr22 210507 196.34 199.84 196.34 199.70 +2.01 390 2,359 +20 Hover/Click
May22 210507 198.45 199.05 195.93 199.05 +2.04 180 1,584 +11 Hover/Click
Jun22 210507 197.36 198.64 195.01 198.56 +2.02 3,262 10,839 +285 Hover/Click
Jul22 210507 198.14 198.50 197.95 198.50 +2.04 63 1,152 +12 Hover/Click
Total Volume and Open Interest 159,428 404,858 +8,926  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210507 211.42 214.00 208.56 212.69 +1.32 77,459 128,536 -1,259 Hover/Click
Jul21 210507 211.10 213.20 208.31 212.24 +1.34 62,563 76,389 +713 Hover/Click
Aug21 210507 209.33 211.23 206.75 210.54 +1.43 30,393 37,946 +2,057 Hover/Click
Sep21 210507 206.00 208.20 204.04 207.76 +1.61 19,805 39,537 +305 Hover/Click
Oct21 210507 193.02 194.94 191.09 194.73 +2.09 4,797 21,010 +565 Hover/Click
Nov21 210507 189.62 191.02 187.69 190.93 +2.19 1,922 13,921 -20 Hover/Click
Dec21 210507 186.20 188.28 184.28 188.08 +2.20 5,288 37,787 +198 Hover/Click
Jan22 210507 185.24 187.30 184.04 187.05 +2.11 947 6,500 -32 Hover/Click
Feb22 210507 185.56 187.00 184.92 187.00 +1.95 550 1,633 +44 Hover/Click
Mar22 210507 186.48 188.10 185.36 187.82 +1.75 415 3,242 +161 Hover/Click
Total Volume and Open Interest 204,940 374,223 +2,731  
e-miNY RBOB Gasoline(NYM)
Jun21 210507 210.20 212.70 210.20 212.70 +1.33 0 1 +0  
Jul21 210507 212.20 212.24 212.20 212.20 +1.30        
Aug21 210507 210.50 210.54 210.50 210.50 +1.39        
Sep21 210507 207.80 207.80 207.76 207.80 +1.65        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210507 2.930 2.989 2.905 2.958 +0.030 90,213 202,186 -2,030 Hover/Click
Jul21 210507 2.978 3.031 2.953 3.004 +0.030 38,461 208,990 +1,646 Hover/Click
Aug21 210507 2.988 3.037 2.964 3.011 +0.027 23,130 73,621 +4,113 Hover/Click
Sep21 210507 2.976 3.020 2.952 2.997 +0.026 20,321 109,508 +481 Hover/Click
Oct21 210507 2.992 3.035 2.972 3.015 +0.025 24,274 131,157 +1,068 Hover/Click
Nov21 210507 3.052 3.090 3.038 3.074 +0.022 11,534 68,545 +825 Hover/Click
Dec21 210507 3.181 3.212 3.165 3.195 +0.015 8,925 45,752 -103 Hover/Click
Jan22 210507 3.263 3.290 3.249 3.277 +0.014 12,563 75,464 -1,321 Hover/Click
Feb22 210507 3.197 3.216 3.180 3.204 +0.012 3,608 23,608 -248 Hover/Click
Mar22 210507 3.000 3.010 2.979 3.004 +0.011 7,036 49,608 +590 Hover/Click
Apr22 210507 2.606 2.614 2.592 2.611 +0.007 5,929 49,973 -125 Hover/Click
May22 210507 2.553 2.560 2.538 2.557 +0.009 2,068 30,181 -87 Hover/Click
Jun22 210507 2.579 2.589 2.568 2.584 +0.007 1,156 16,732 +325 Hover/Click
Jul22 210507 2.616 2.624 2.603 2.618 +0.006 1,284 10,313 +145 Hover/Click
Aug22 210507 2.622 2.623 2.608 2.623 +0.005 847 9,207 +327 Hover/Click
Sep22 210507 2.601 2.607 2.592 2.607 +0.005 363 9,319 -30 Hover/Click
Total Volume and Open Interest 253,315 1,196,303 +5,576  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210507 68.26 68.65 67.39 68.28 +0.19 283,725 605,749 -9,877 Hover/Click
Aug21 210507 67.93 68.29 67.05 68.00 +0.28 147,297 264,791 +18,126 Hover/Click
Sep21 210507 67.50 67.87 66.65 67.61 +0.31 81,978 196,439 -1,140 Hover/Click
Oct21 210507 67.06 67.43 66.21 67.20 +0.35 30,974 111,576 -753 Hover/Click
Nov21 210507 66.64 66.98 65.80 66.79 +0.38 17,594 97,945 -781 Hover/Click
Dec21 210507 66.20 66.54 65.38 66.37 +0.40 84,151 271,234 -2,939 Hover/Click
Jan22 210507 65.60 66.13 65.05 66.00 +0.41 8,133 71,954 +2,570 Hover/Click
Feb22 210507 65.24 65.76 64.70 65.65 +0.43 7,285 54,843 -494 Hover/Click
Mar22 210507 65.10 65.44 64.36 65.33 +0.43 9,571 71,300 +1,884 Hover/Click
Apr22 210507 64.50 65.05 64.50 65.04 +0.43 2,634 29,783 +892 Hover/Click
May22 210507 64.76 64.76 64.76 64.76 +0.43 1,743 32,223 +103 Hover/Click
Jun22 210507 64.25 64.57 63.56 64.48 +0.43 18,610 126,999 +1,029 Hover/Click
Jul22 210507 64.23 64.23 64.23 64.23 +0.43 202 30,384 -97 Hover/Click
Aug22 210507 63.72 63.96 63.72 63.96 +0.43 970 24,246 -2 Hover/Click
Total Volume and Open Interest 737,168 2,456,008 +13,095  
Gas Oil(ICE) Weekly Monthly
May21 210507 549.25 553.50 543.00 550.50 -0.50 54,188 70,094 -10,413 Hover/Click
Jun21 210507 551.50 555.25 544.50 552.00 -0.50 115,518 203,988 +4,145 Hover/Click
Jul21 210507 552.00 556.50 546.25 553.75 -0.25 66,998 118,943 -601 Hover/Click
Aug21 210507 553.50 557.75 547.50 555.00 unch 33,961 63,348 +5,803 Hover/Click
Sep21 210507 554.75 558.75 549.00 556.25 +0.25 26,822 72,880 +4,271 Hover/Click
Oct21 210507 555.50 559.75 550.50 557.50 +0.25 26,445 84,072 +2,311 Hover/Click
Nov21 210507 553.00 558.00 549.25 556.25 +0.25 13,325 47,969 +69 Hover/Click
Dec21 210507 551.75 556.00 546.25 553.75 +0.25 33,258 152,767 -791 Hover/Click
Jan22 210507 550.00 555.25 547.50 553.25 +0.25 2,478 32,674 -524 Hover/Click
Feb22 210507 548.75 554.75 546.25 552.75 +0.25 1,956 11,485 +422 Hover/Click
Total Volume and Open Interest 386,165 1,005,233 +5,371  
Ethanol(CBOT)
Jun21 210507 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210507 2.340 2.340 2.340 2.340 unch        
Aug21 210507 2.260 2.260 2.260 2.260 unch 3 8 +0  
Sep21 210507 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210507 2.247 2.247 2.247 2.247 unch        
Nov21 210507 2.247 2.247 2.247 2.247 unch        
Dec21 210507 2.247 2.247 2.247 2.247 unch        
Jan22 210507 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 3 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210507 64.85 65.22 63.91 64.90 +0.19 25,974 54,085 -2,354 Hover/Click
Jul21 210507 64.87 65.20 63.90 64.88 +0.21 40,500 61,136 +3,008 Hover/Click
Aug21 210507 64.64 64.94 63.74 64.71 +0.24 47,069 37,391 +902 Hover/Click
Sep21 210507 64.07 64.58 63.42 64.38 +0.27 37,009 35,932 +256 Hover/Click
Oct21 210507 63.63 64.07 63.18 63.97 +0.31 13,215 16,160 +599 Hover/Click
Nov21 210507 63.46 63.54 62.75 63.53 +0.34 3,333 13,779 -432 Hover/Click
Dec21 210507 62.84 63.13 62.15 63.07 +0.36 12,281 100,927 +850 Hover/Click
Jan22 210507 62.76 62.76 61.74 62.61 +0.36 623 12,033 +199 Hover/Click
Feb22 210507 62.25 62.25 61.41 62.17 +0.37 531 7,059 +264 Hover/Click
Mar22 210507 61.64 61.75 61.64 61.75 +0.37 1,626 14,209 +849 Hover/Click
Apr22 210507 60.85 61.36 60.85 61.36 +0.37 199 4,399 -49 Hover/Click
May22 210507 60.99 60.99 60.99 60.99 +0.37 91 4,074 -13 Hover/Click
Jun22 210507 60.70 60.70 60.33 60.67 +0.38 3,681 34,095 +736 Hover/Click
Jul22 210507 60.31 60.31 60.31 60.31 +0.39 62 2,116 -21 Hover/Click
Aug22 210507 59.97 59.97 59.97 59.97 +0.39 152 3,095 +17 Hover/Click
Sep22 210507 59.65 59.65 59.65 59.65 +0.38 278 6,624 +35 Hover/Click
Total Volume and Open Interest 193,368 540,401 +6,896  
US Dollar Index(ICE) Weekly Monthly
Jun21 210507 90.875 90.955 90.170 90.215 -0.720 15,390 32,887 -202 Hover/Click
Sep21 210507 90.820 90.925 90.165 90.200 -0.710 92 848 +4 Hover/Click
Dec21 210507 90.805 90.805 90.180 90.180 -0.705 3 246 +0 Hover/Click
Total Volume and Open Interest 15,485 33,981 -198  
Australian Dollar(CME) Weekly Monthly
Jun21 210507 77.84 78.64 77.63 78.48 +0.73 68,175 136,781 +281 Hover/Click
Sep21 210507 77.87 78.67 77.68 78.51 +0.74 193 728 +90 Hover/Click
Dec21 210507 77.94 78.66 77.91 78.52 +0.72 0 123 +0 Hover/Click
Total Volume and Open Interest 68,384 138,027 +378  
British Pound(CME) Weekly Monthly
Jun21 210507 138.91 140.07 138.89 139.97 +1.10 69,099 151,706 +3,040 Hover/Click
Sep21 210507 139.04 140.02 139.04 140.00 +1.10 119 1,284 +44 Hover/Click
Dec21 210507 139.31 140.03 139.26 140.03 +1.10 32 1,870 +21 Hover/Click
Total Volume and Open Interest 69,447 155,916 +3,175  
Canadian Dollar(CME) Weekly Monthly
Jun21 210507 82.25 82.48 82.01 82.37 +0.28 54,979 191,522 +1,231 Hover/Click
Sep21 210507 82.24 82.49 82.06 82.38 +0.29 190 3,146 +34 Hover/Click
Dec21 210507 82.23 82.47 82.23 82.38 +0.28 160 2,730 +129 Hover/Click
Mar22 210507 82.26 82.43 82.10 82.40 +0.29 15 112 +9 Hover/Click
Total Volume and Open Interest 55,370 198,226 +1,409  
Japanese Yen(CME) Weekly Monthly
Jun21 210507 91.72 92.33 91.52 92.09 +0.35 72,127 151,128 +1,448 Hover/Click
Sep21 210507 91.76 92.28 91.66 92.16 +0.35 20 1,319 -1 Hover/Click
Dec21 210507 92.27 92.27 92.25 92.25 +0.36 0 194 +0 Hover/Click
Total Volume and Open Interest 72,153 154,126 +1,450  
Swiss Franc(CME) Weekly Monthly
Jun21 210507 110.27 111.16 110.07 111.08 +0.94 16,342 39,945 +776 Hover/Click
Sep21 210507 110.70 111.41 110.61 111.34 +0.94 1 305 +0 Hover/Click
Dec21 210507 110.92 111.62 110.92 111.62 +0.94 13 40 +0 Hover/Click
Total Volume and Open Interest 16,356 40,302 +776  
EuroFX(CME) Weekly Monthly
Jun21 210507 120.72 121.80 120.61 121.74 +1.10 133,771 663,570 -1,650 Hover/Click
Sep21 210507 120.91 122.02 120.86 121.96 +1.10 989 6,918 +74 Hover/Click
Dec21 210507 121.27 122.22 121.27 122.19 +1.10 21 1,932 +10 Hover/Click
Total Volume and Open Interest 135,083 675,943 -1,454  
Mexican Peso(CME) Weekly Monthly
Jun21 210507 495.50 501.50 495.00 499.50 +4.25 32,673 145,537 +744 Hover/Click
Sep21 210507 494.38 495.75 493.88 494.38 +4.25 868 1,493 +390 Hover/Click
Total Volume and Open Interest 33,541 147,082 +1,134  
Brazilian Real(CME) Weekly Monthly
Jun21 210507 189.05 191.80 188.60 190.95 +1.90 8,385 32,130 -2,460 Hover/Click
Jul21 210507 189.80 191.00 189.75 190.50 +1.90 95 763 -3  
Aug21 210507 190.50 190.50 189.95 189.95 +1.90 0 2 +0  
Sep21 210507 189.30 189.30 189.30 189.30 +1.95       Hover/Click
Total Volume and Open Interest 8,480 32,895 -2,463  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210507 158~150 160~150 157~260 157~310 -0~210 304,901 1,188,704 -647 Hover/Click
Sep21 210507 156~280 158~180 156~090 156~120 -0~210 734 1,828 +281 Hover/Click
Dec21 210507 156~120 156~120 156~120 156~120 -0~210       Hover/Click
Total Volume and Open Interest 305,635 1,190,532 -366  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210507 132~185 133~165 132~175 132~240 +0~025 1,454,032 4,227,078 +11,016 Hover/Click
Sep21 210507 131~245 132~205 131~225 131~290 +0~025 5,689 43,965 +278 Hover/Click
Dec21 210507 130~130 131~060 130~130 131~060 +0~025 7 8 +7 Hover/Click
Total Volume and Open Interest 1,459,728 4,271,051 +11,301  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210507 124~060 124~206 124~056 124~126 +0~050 789,090 3,384,251 +7,665 Hover/Click
Sep21 210507 123~194 124~010 123~194 123~266 +0~054 2,483 15,452 +1,820 Hover/Click
Dec21 210507 123~220 123~220 123~220 123~220 +0~054       Hover/Click
Total Volume and Open Interest 791,573 3,399,703 +9,485  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210507 110~125 110~142 110~123 110~134 +0~006 184,775 2,366,368 +4,089 Hover/Click
Sep21 210507 110~094 110~110 110~094 110~107 +0~007 20 112 +1 Hover/Click
Dec21 210507 110~107 110~107 110~107 110~107 +0~007       Hover/Click
Total Volume and Open Interest 184,795 2,366,480 +4,090  
Eurodollars(CME) Weekly Monthly
Jun21 210507 99.830 99.835 99.825 99.835 +0.005 97,664 1,371,549 +13,711 Hover/Click
Sep21 210507 99.815 99.825 99.815 99.820 unch 113,885 848,969 -631 Hover/Click
Dec21 210507 99.765 99.780 99.760 99.775 +0.010 76,928 869,680 -1,921 Hover/Click
Mar22 210507 99.790 99.805 99.785 99.800 +0.010 92,412 833,148 -1,445 Hover/Click
Jun22 210507 99.755 99.780 99.745 99.775 +0.020 118,872 814,915 +5,640 Hover/Click
Sep22 210507 99.695 99.740 99.685 99.725 +0.030 114,418 766,889 -35,400 Hover/Click
Dec22 210507 99.590 99.655 99.580 99.635 +0.045 124,344 893,913 -382 Hover/Click
Mar23 210507 99.510 99.605 99.500 99.570 +0.055 170,296 1,163,456 +32,921 Hover/Click
Jun23 210507 99.385 99.505 99.375 99.450 +0.060 180,754 949,110 +18,219 Hover/Click
Sep23 210507 99.160 99.295 99.150 99.230 +0.065 117,783 718,859 +7,044 Hover/Click
Dec23 210507 99.005 99.150 98.990 99.080 +0.070 115,547 830,459 +4,057 Hover/Click
Mar24 210507 98.850 98.995 98.840 98.925 +0.070 85,577 310,097 +6,276 Hover/Click
Jun24 210507 98.690 98.845 98.685 98.765 +0.065 99,079 298,318 +1,357 Hover/Click
Sep24 210507 98.535 98.695 98.530 98.605 +0.060 73,804 364,968 +14,987 Hover/Click
Dec24 210507 98.410 98.565 98.400 98.465 +0.050 104,552 298,282 +21,578 Hover/Click
Mar25 210507 98.305 98.460 98.300 98.355 +0.040 43,460 150,259 +3,439 Hover/Click
Jun25 210507 98.205 98.360 98.200 98.245 +0.030 40,476 103,019 +3,553 Hover/Click
Sep25 210507 98.115 98.270 98.115 98.150 +0.020 29,039 160,086 -36,667 Hover/Click
Total Volume and Open Interest 1,888,319 12,214,453 +41,898  
Ultra T-Bond(CBOT)
Jun21 210507 188~04 191~10 186~22 186~31 -1~13 133,690 1,131,096 -3,457  
Sep21 210507 188~00 188~00 185~10 185~10 -1~13 2 1,469 +1  
Dec21 210507 185~10 185~10 185~10 185~10 -1~13        
Total Volume and Open Interest 133,692 1,132,565 -3,456  
Ultra 10-Yr T-Note(CBOT)
Jun21 210507 146~130 147~270 146~085 146~115 -0~060 238,308 1,544,835 +15,034  
Sep21 210507 144~280 144~280 144~280 144~280 -0~065 0 2,002 +0  
Dec21 210507 144~280 144~280 144~280 144~280 -0~065        
Total Volume and Open Interest 238,308 1,546,837 +15,034  
30 Day Federal Funds(CBOT)
May21 210507 99.938 99.938 99.935 99.938 +0.003 10,435 153,066 +3,056  
Jun21 210507 99.925 99.930 99.920 99.925 +0.005 14,488 103,967 -1,283  
Jul21 210507 99.915 99.920 99.915 99.920 +0.005 3,796 142,530 -199  
Aug21 210507 99.915 99.920 99.915 99.915 unch 2,933 67,936 -509  
Sep21 210507 99.915 99.920 99.915 99.915 unch 565 59,864 +273  
Oct21 210507 99.915 99.920 99.915 99.915 unch 5,323 60,562 +948  
Total Volume and Open Interest 67,662 996,850 +7,952  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210506 151.56 151.59 151.37 151.45 -0.11 551 13,016 +278 Hover/Click
Sep21 210506 151.40 151.40 151.40 151.40 -0.11       Hover/Click
Dec21 210506 151.40 151.40 151.40 151.40 -0.11       Hover/Click
Total Volume and Open Interest 551 13,016 +278  
Euro-Buxl(EUREX)
Jun21 210507 202.62 204.50 202.00 202.76 -0.38 70,784 303,929 -876  
Sep21 210507 200.68 202.50 200.68 201.12 -0.38 0 6,753 -411  
Dec21 210507 199.76 199.76 199.76 199.76 -0.38        
Total Volume and Open Interest 70,784 310,682 -1,287  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210507 170.43 170.97 170.20 170.47 -0.12 705,689 1,594,487 -68,616 Hover/Click
Sep21 210507 172.05 172.60 171.84 172.10 -0.12 4,038 50,819 +2,865 Hover/Click
Dec21 210507 169.37 169.37 169.37 169.37 -0.12 3 5 +3 Hover/Click
Total Volume and Open Interest 709,730 1,645,311 -65,748  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210507 134.92 135.01 134.79 134.88 -0.06 480,454 1,292,337 +10,944 Hover/Click
Sep21 210507 134.29 134.29 134.12 134.17 -0.06 84 2,332 +62 Hover/Click
Dec21 210507 135.18 135.18 135.18 135.18 -0.06       Hover/Click
Total Volume and Open Interest 480,538 1,294,669 +11,006  
Euro-Schatz(EUREX)
Jun21 210507 112.10 112.10 112.07 112.08 -0.01 237,993 1,542,587 -87,970  
Sep21 210507 112.21 112.21 112.21 112.21 -0.00 0 2,229 -500  
Dec21 210507 112.93 112.93 112.93 112.93 -0.01        
Total Volume and Open Interest 237,993 1,544,816 -88,470  
3-Mth Euribor(EUREX)
Jun21 210507 100.530 100.530 100.525 100.530 -0.005 0 1,013 +0  
Sep21 210507 100.535 100.535 100.535 100.535 unch 0 1,441 +0  
Dec21 210507 100.530 100.530 100.530 100.530 -0.005 0 691 +0  
Total Volume and Open Interest 0 4,285 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210507 128~08 128~26 128~02 128~17 +0~08 257,937 692,930 +1,269 Hover/Click
Sep21 210507 127~23 127~24 127~10 127~17 +0~08 0 6,901 +0 Hover/Click
Total Volume and Open Interest 257,937 699,831 +1,269  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210507 99.92 99.92 99.92 99.92 +0.00 14,541 586,297 -2,085 Hover/Click
Sep21 210507 99.92 99.92 99.91 99.92 unch 25,635 551,081 +1,789 Hover/Click
Dec21 210507 99.88 99.89 99.88 99.88 +0.00 47,906 478,092 -2,176 Hover/Click
Mar22 210507 99.79 99.80 99.79 99.79 +0.01 32,760 560,987 -12,873 Hover/Click
Jun22 210507 99.74 99.76 99.74 99.75 +0.01 62,982 512,699 -10,996 Hover/Click
Sep22 210507 99.69 99.72 99.69 99.71 +0.02 38,308 306,158 +364 Hover/Click
Total Volume and Open Interest 495,903 4,730,609 -30,028  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210507 100.530 100.535 100.530 100.530 unch 23,282 348,738 +759  
Sep21 210507 100.530 100.535 100.530 100.530 unch 38,208 343,283 +3,788  
Dec21 210507 100.530 100.535 100.525 100.530 -0.005 46,990 398,314 +2,356  
Total Volume and Open Interest 556,060 3,889,001 -5,491  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210507 99.95 99.96 99.95 99.96 unch 746 132,708 +278  
Sep21 210507 99.93 99.94 99.93 99.94 unch 1,186 134,417 -538  
Dec21 210507 99.91 99.92 99.91 99.92 unch 12,046 176,848 +6,047  
Mar22 210507 99.89 99.90 99.88 99.89 unch 7,877 164,955 -461  
Jun22 210507 99.84 99.86 99.84 99.86 +0.01 5,552 122,195 +2,049  
Sep22 210507 99.78 99.79 99.78 99.79 +0.01 4,359 77,531 +1,746  
Dec22 210507 99.68 99.70 99.68 99.70 +0.01 1,914 61,164 +697  
Mar23 210507 99.59 99.62 99.59 99.62 +0.02 2,396 41,755 +771  
Jun23 210507 99.46 99.50 99.46 99.50 +0.02 79 2,456 +70  
Sep23 210507 99.32 99.37 99.32 99.37 +0.03 20 941 -20  
Total Volume and Open Interest 36,175 915,972 +10,639  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210507 98.35 98.38 98.33 98.37 +0.02 205,274 1,413,829 +10,857  
Sep21 210507 98.32 98.32 98.32 98.32 +0.02        
Total Volume and Open Interest 205,274 1,413,829 +10,857  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210507 99.74 99.75 99.74 99.75 +0.01 136,219 839,870 +12,110  
Sep21 210507 99.60 99.60 99.60 99.60 +0.01        
Total Volume and Open Interest 136,219 839,870 +12,110  
Gold(CMX) Weekly Monthly
Jun21 210507 1815.4 1844.6 1813.4 1831.3 +15.6 178,811 356,607 -11,359 Hover/Click
Aug21 210507 1817.3 1846.5 1815.7 1833.5 +15.6 20,464 63,443 +7,896 Hover/Click
Oct21 210507 1818.4 1847.1 1818.4 1835.4 +15.8 208 13,367 +19 Hover/Click
Dec21 210507 1820.0 1850.0 1819.8 1837.2 +15.7 2,103 26,947 +643 Hover/Click
Feb22 210507 1825.4 1847.6 1825.4 1839.2 +15.8 232 5,331 +50 Hover/Click
Apr22 210507 1830.5 1851.0 1828.5 1841.2 +15.7 160 416 +108 Hover/Click
Jun22 210507 1830.9 1850.0 1830.9 1842.8 +15.7 8 435 -1 Hover/Click
Aug22 210507 1844.3 1844.3 1844.3 1844.3 +15.7 0 5 +0 Hover/Click
Oct22 210507 1846.2 1846.2 1846.2 1846.2 +15.7 0 1 +0 Hover/Click
Dec22 210507 1838.7 1848.1 1838.7 1847.7 +15.5 2 412 -1 Hover/Click
Feb23 210507 1850.7 1850.7 1850.7 1850.7 +15.5       Hover/Click
Total Volume and Open Interest 202,158 467,676 -2,665  
Silver(CMX) Weekly Monthly
May21 210507 2763.5 2763.5 2733.5 2746.2 unch 66 1,263 -55 Hover/Click
Jul21 210507 2745.0 2780.0 2723.0 2747.7 unch 40,707 137,695 -862 Hover/Click
Sep21 210507 2741.5 2779.5 2727.0 2750.2 -0.1 2,551 12,187 +422 Hover/Click
Dec21 210507 2745.0 2782.5 2730.0 2753.3 -0.2 793 10,911 -39 Hover/Click
Mar22 210507 2745.0 2773.5 2740.0 2757.2 +0.5 27 1,818 +17 Hover/Click
May22 210507 2758.9 2758.9 2758.9 2758.9 +0.5 4 166 -2 Hover/Click
Jul22 210507 2762.9 2762.9 2762.9 2762.9 +0.5 5 69 -1 Hover/Click
Total Volume and Open Interest 44,801 166,656 -417  
Platinum(NYMEX) Weekly Monthly
Jul21 210507 1254.6 1272.9 1241.3 1254.5 -3.1 9,993 61,112 -166 Hover/Click
Oct21 210507 1259.0 1276.4 1245.0 1257.9 -3.0 201 2,796 +22 Hover/Click
Jan22 210507 1261.2 1274.6 1256.3 1261.3 -2.9 8 702 -1 Hover/Click
Apr22 210507 1264.6 1264.6 1264.6 1264.6 -2.9 0 57 +0 Hover/Click
Total Volume and Open Interest 10,202 64,710 -145  
Palladium(NYMEX) Weekly Monthly
Jun21 210507 2938.50 2965.00 2823.50 2925.10 -22.30 1,496 9,717 -61 Hover/Click
Sep21 210507 2958.00 2968.00 2833.00 2930.20 -21.90 337 2,292 +161 Hover/Click
Dec21 210507 2928.70 2928.70 2928.70 2928.70 -22.00 0 14 +0 Hover/Click
Total Volume and Open Interest 1,833 12,023 +100  
Copper(CMX) Weekly Monthly
May21 210507 461.90 476.70 461.90 476.60 +14.70 827 3,842 -313 Hover/Click
Jul21 210507 460.90 475.10 459.75 474.85 +14.60 64,609 169,291 +1,153 Hover/Click
Sep21 210507 460.10 474.75 459.55 474.60 +14.65 9,077 41,171 +403 Hover/Click
Dec21 210507 459.50 473.75 458.40 473.65 +14.70 3,667 30,235 +491 Hover/Click
Mar22 210507 458.15 472.50 458.15 472.40 +14.60 662 7,419 +241 Hover/Click
Total Volume and Open Interest 79,725 261,677 +2,068  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210507 34449 34728 34366 34686 +244 155,840 93,050 +2,369 Hover/Click
Sep21 210507 34305 34618 34283 34580 +247 169 1,297 -1 Hover/Click
Dec21 210507 34503 34503 34503 34503 +235 0 4 +0 Hover/Click
Mar22 210507 34387 34387 34387 34387 +235       Hover/Click
Total Volume and Open Interest 156,009 94,351 +2,368  
S & P 500(CME) Weekly Monthly
Jun21 210507 4225.25 4225.25 4225.25 4225.25 +31.00 1,227 38,409 +1,042 Hover/Click
Sep21 210507 4215.50 4215.50 4215.50 4215.50 +31.00       Hover/Click
Dec21 210507 4206.00 4206.00 4206.00 4206.00 +30.00       Hover/Click
Mar22 210507 920.90 920.90 920.90 920.90 +32.20       Hover/Click
Total Volume and Open Interest 1,227 38,483 +1,042  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210507 4197.50 4232.25 4191.75 4225.25 +31.00 1,418,246 2,622,723 -4,719 Hover/Click
Sep21 210507 4187.50 4223.25 4182.50 4215.50 +31.00 2,641 19,460 +1,707 Hover/Click
Dec21 210507 4176.75 4210.75 4175.25 4206.00 +30.00 34 44,713 +4 Hover/Click
Mar22 210507 4197.75 4197.75 4197.75 4197.75 +32.25 0 1,021 +0 Hover/Click
Total Volume and Open Interest 1,420,921 2,702,639 -3,008  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210507 13614.50 13818.00 13588.25 13709.75 +112.00 520,694 235,791 +414 Hover/Click
Sep21 210507 13599.75 13804.00 13580.00 13698.75 +112.25 683 1,828 +14 Hover/Click
Dec21 210507 13636.75 13760.00 13636.50 13689.00 +112.00 23 48 +0 Hover/Click
Total Volume and Open Interest 521,400 237,668 +428  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210507 2736.20 2770.50 2723.80 2766.80 +30.40 9,357 44,605 -317 Hover/Click
Sep21 210507 2762.50 2762.50 2762.50 2762.50 +30.40 0 28 +0 Hover/Click
Dec21 210507 2783.80 2783.80 2783.80 2783.80 +31.90       Hover/Click
Total Volume and Open Interest 9,357 44,633 -317  
Volatility Index(CBOE)
May21 210507 19.80 19.95 18.20 18.29 -1.40 72,888 125,201 -11,820  
Jun21 210507 21.73 21.77 20.50 20.54 -1.08 53,653 125,133 +7,306  
Jul21 210507 23.05 23.12 22.15 22.21 -0.75 14,182 51,094 +2,048  
Aug21 210507 23.60 23.63 22.85 22.90 -0.60 4,747 25,760 -342  
Total Volume and Open Interest 153,295 358,569 -2,020  
S & P 600(CME)
Jun21 210507 1374.70 1374.70 1374.70 1374.70 +13.20        
Sep21 210507 1375.60 1375.60 1375.60 1375.60 +13.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210507 2241.80 2272.70 2229.10 2267.90 +28.00 167,417 445,732 -3,560 Hover/Click
Sep21 210507 2234.00 2268.00 2231.00 2264.60 +28.10 170 743 +97 Hover/Click
Dec21 210507 2259.90 2259.90 2259.90 2259.90 +29.70       Hover/Click
Total Volume and Open Interest 167,587 446,475 -3,463  
Nikkei 225(CME)
Jun21 210507 29390 29470 29250 29420 +50 2,534 15,369 +14  
Sep21 210507 29275 29440 29260 29405 +50 5 52 +0  
Total Volume and Open Interest 2,539 15,421 +14  
Nikkei 225(SGX) Weekly Monthly
Jun21 210506 28830 29440 28800 29300 +480 7,186 116,511 +498  
Sep21 210506 29355 29355 29265 29265 +480 0 913 +1  
Dec21 210506 29105 29105 29105 29105 +480 0 10,607 +0  
Total Volume and Open Interest 7,186 147,215 +499  
Nikkei 225 Mini(JPX)
Jun21 210507 29310 29460 29235 29390 +80 562,872 335,041 +15,089  
Sep21 210506 28850 29390 28740 29250 +320 13,367 10,593 +488  
Dec21 210506 28680 29180 28525 29060 +320 355 2,772 -33  
Total Volume and Open Interest 456,647 381,119 +9,553  
Nikkei 225(JPX)
Jun21 210507 29310 29460 29230 29390 +80 33,685 210,856 -1,699  
Sep21 210507 29240 29400 29200 29330 +80 105 5,082 +27  
Dec21 210507 29110 29140 29100 29140 +80 0 43,330 -100  
Total Volume and Open Interest 33,791 296,568 -1,496  
Nikkei 225(CME) Yen
Jun21 210507 29375 29460 29240 29410 +45 16,363 41,595 +1,395  
Sep21 210507 29355 29355 29355 29355 +45 0 214 +0  
Dec21 210507 29135 29135 29135 29135 +45        
Total Volume and Open Interest 16,363 41,809 +1,395  
Nikkei 225(CME) e-Mini Yen
Jun21 210507 29410 29410 29410 29410 +40        
Sep21 210507 29360 29360 29355 29360 +50        
Dec21 210507 29140 29140 29135 29140 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210507 6354.5 6370.0 6317.5 6361.0 +40.0 73,111 313,695 +13,500  
Jun21 210507 6325.5 6331.5 6301.0 6331.5 +40.0 107 14,874 +17  
Jul21 210507 6318.0 6318.0 6318.0 6318.0 +40.0        
Sep21 210507 6310.0 6310.0 6310.0 6310.0 +40.0 1 4 -1  
Dec21 210507 6285.5 6285.5 6285.5 6285.5 +40.0 0 28,501 +0  
Mar22 210507 6267.5 6267.5 6267.5 6267.5 +40.0        
Total Volume and Open Interest 73,219 366,578 +13,516  
Hang Seng Index(HKFE) Weekly Monthly
May21 210507 28493 28753 28393 28517 -7 103,920 97,418 -2,943  
Jun21 210507 28355 28601 28265 28373 -1 632 5,219 +51  
Total Volume and Open Interest 104,597 108,538 -2,892  
DAX(EUREX) Weekly Monthly
Jun21 210507 15243.0 15417.0 15233.0 15380.0 +208.0 64,552 85,364 -6,083  
Sep21 210507 15252.0 15381.0 15252.0 15358.0 +208.0 25 207 +4  
Dec21 210507 15335.0 15335.0 15335.0 15335.0 +208.0 1 59 +0  
Total Volume and Open Interest 64,578 85,630 -6,079  
Mini-DAX(EUREX)
Jun21 210507 15243.0 15417.0 15232.0 15380.0 +208.0 54,200 23,077 -2,913  
Sep21 210507 15274.0 15389.0 15274.0 15358.0 +208.0 76 321 +9  
Dec21 210507 15335.0 15335.0 15335.0 15335.0 +208.0 1 15 +0  
Total Volume and Open Interest 54,277 23,413 -2,904  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210507 3987 4021 3984 4010 +41 822,239 3,208,794 -52,050  
Sep21 210507 3982 4002 3970 3994 +41 281 7,105 +203  
Dec21 210507 3972 3972 3972 3972 +41 4 49,204 +0  
Total Volume and Open Interest 822,524 3,277,705 -51,847  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210507 11135 11173 11088 11141 +72 34,236 170,314 +134  
Sep21 210507 11111 11111 11111 11111 +73 8 829 +7  
Dec21 210507 11088 11088 11088 11088 +72 0 103 +0  
Total Volume and Open Interest 34,244 171,246 +141  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210507 7071.00 7126.00 7054.00 7103.00 +62.00 86,167 612,807 +1,962  
Sep21 210507 7021.00 7053.00 7021.00 7033.50 +62.00 505 4,258 +1  
Dec21 210507 7011.50 7011.50 6999.00 7002.50 +63.00 1 14 +0  
Total Volume and Open Interest 86,674 617,080 +1,964  
SPI 200(SFE) Weekly Monthly
Jun21 210507 7033.0 7073.0 7011.0 7059.0 +36.0 41,080 247,882 +1,869  
Sep21 210507 6945.0 6967.0 6945.0 6967.0 +37.0 2 52 +0  
Dec21 210507 6939.0 6939.0 6939.0 6939.0 +37.0 0 203 +0  
Total Volume and Open Interest 41,106 248,277 +1,859  
FTSE MIB(ISE)
Jun21 210507 24387.00 24387.00 24387.00 24387.00 +104.00        
Sep21 210507 24240.00 24240.00 24240.00 24240.00 +109.00        
Dec21 210507 23948.00 23948.00 23948.00 23948.00 +109.00        
Total Volume and Open Interest        
KOSPI 200(KFE)
Jun21 210506 421.00 426.15 420.65 425.45 +2.25 258,180 237,305 -1,891  
Sep21 210506 420.50 425.50 420.45 424.75 +2.05 312 4,510 +76  
Dec21 210506 425.75 425.75 425.75 425.75 +2.25 0 23,441 +0  
Total Volume and Open Interest 258,492 276,997 -1,815  
GSCI(CME) Weekly Monthly
May21 210507 520.15 523.30 520.15 522.35 +3.05 54 4,732 +45  
Jun21 210507 521.60 523.80 521.60 522.80 +3.35 37 40 +37  
Jul21 210507 514.35 514.35 514.35 514.35 -13.55        
Total Volume and Open Interest 91 4,772 +82  
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php