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 April 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210401 1444.00 1456.25 1398.50 1402.00 -34.75 96,925 301,827 -3,218 Hover/Click
Jul21 210401 1436.00 1448.25 1393.75 1396.75 -31.00 44,744 197,178 +1,863 Hover/Click
Aug21 210401 1396.75 1408.00 1362.50 1365.75 -19.50 5,295 25,389 +177 Hover/Click
Sep21 210401 1310.00 1328.00 1288.75 1296.50 -6.25 1,912 13,446 -110 Hover/Click
Nov21 210401 1268.00 1285.00 1253.25 1263.75 +7.50 27,809 212,711 +1,674 Hover/Click
Jan22 210401 1264.00 1281.75 1251.25 1262.25 +6.25 2,612 25,987 +315 Hover/Click
Mar22 210401 1238.00 1253.75 1224.75 1236.50 -0.75 1,829 52,754 +330 Hover/Click
May22 210401 1232.50 1248.00 1218.50 1229.75 -2.75 1,824 17,772 +149 Hover/Click
Jul22 210401 1237.25 1246.50 1216.00 1227.00 -4.50 675 8,210 +131 Hover/Click
Aug22 210401 1222.25 1225.50 1208.00 1213.00 -5.25 71 149 +19 Hover/Click
Sep22 210401 1173.00 1186.25 1160.75 1164.75 -14.50 172 502 +52 Hover/Click
Nov22 210401 1154.25 1164.00 1129.00 1133.00 -19.25 506 7,493 +54 Hover/Click
Jan23 210401 1144.00 1144.00 1136.25 1136.25 -19.50 15 80 +7 Hover/Click
Mar23 210401 1133.50 1133.50 1133.50 1133.50 -21.75 0 4 +0 Hover/Click
Total Volume and Open Interest 184,392 863,609 +1,441  
Soybean Meal(CBOT) Weekly Monthly
May21 210401 427.80 433.20 407.20 410.20 -13.00 35,794 143,350 -2,238 Hover/Click
Jul21 210401 429.10 433.60 409.10 411.70 -13.10 19,995 111,985 +1,351 Hover/Click
Aug21 210401 422.60 427.60 405.90 408.70 -10.90 4,179 26,605 +267 Hover/Click
Sep21 210401 415.00 417.70 400.60 404.30 -6.40 1,138 19,156 +217 Hover/Click
Oct21 210401 401.50 406.20 393.30 398.00 -1.60 931 18,924 +7 Hover/Click
Dec21 210401 400.30 403.70 392.20 397.20 -0.30 7,346 56,255 +281 Hover/Click
Jan22 210401 394.80 399.30 387.90 393.00 -1.20 956 5,910 +99 Hover/Click
Mar22 210401 387.40 389.70 377.00 382.00 -1.90 444 12,116 +10 Hover/Click
May22 210401 385.10 385.50 373.40 378.30 -2.60 1,398 6,864 +390 Hover/Click
Jul22 210401 385.00 385.00 373.30 377.80 -3.20 354 3,986 +14 Hover/Click
Total Volume and Open Interest 73,057 409,312 +633  
Soybean Oil(CBOT) Weekly Monthly
May21 210401 52.92 53.29 51.73 52.13 -0.79 48,329 151,710 -4,920 Hover/Click
Jul21 210401 50.96 51.20 49.91 50.52 -0.24 38,828 122,645 +2,654 Hover/Click
Aug21 210401 48.86 49.31 48.05 48.80 +0.01 12,286 34,911 +1,235 Hover/Click
Sep21 210401 47.46 47.85 46.76 47.46 +0.10 8,519 27,153 +1,586 Hover/Click
Oct21 210401 46.64 47.00 45.91 46.56 +0.11 7,104 30,044 +496 Hover/Click
Dec21 210401 46.23 46.61 45.50 46.12 +0.08 19,954 82,711 +1,435 Hover/Click
Jan22 210401 45.60 46.23 45.20 45.74 +0.03 2,982 12,348 -172 Hover/Click
Mar22 210401 45.18 45.87 44.88 45.39 +0.03 2,272 13,915 -44 Hover/Click
May22 210401 44.66 45.67 44.66 45.17 +0.03 3,003 7,639 +573 Hover/Click
Jul22 210401 44.66 45.33 44.46 44.98 +0.02 2,465 4,572 +684 Hover/Click
Total Volume and Open Interest 146,739 493,057 +3,824  
Canola(WCE) Weekly Monthly
May21 210401 757.1 766.5 734.0 740.8 -16.3 7,813 43,014 -1,290 Hover/Click
Jul21 210401 723.0 726.9 695.0 701.6 -16.1 7,948 40,249 -218 Hover/Click
Nov21 210401 620.5 623.5 608.1 617.9 -1.6 4,866 101,812 -1,647 Hover/Click
Jan22 210401 622.5 626.2 609.4 620.2 -2.5 249 20,415 +44 Hover/Click
Mar22 210401 620.3 623.7 607.0 619.6 -0.8 43 3,718 +20 Hover/Click
Total Volume and Open Interest 20,926 210,180 -3,087  
Corn(CBOT) Weekly Monthly
May21 210401 575.00 585.00 556.50 559.75 -4.50 136,033 628,760 -8,412 Hover/Click
Jul21 210401 556.00 566.25 541.00 545.25 -2.25 63,278 421,513 +1,240 Hover/Click
Sep21 210401 501.25 510.75 495.25 501.00 +5.00 19,999 191,364 -2,222 Hover/Click
Dec21 210401 483.50 493.00 480.75 484.50 +7.00 48,248 370,778 +1,170 Hover/Click
Mar22 210401 489.50 499.00 487.00 491.25 +5.75 6,148 51,924 +494 Hover/Click
May22 210401 492.25 501.75 490.25 494.50 +4.00 2,339 11,451 +397 Hover/Click
Jul22 210401 493.75 502.00 491.00 494.75 +2.25 1,896 24,497 -17 Hover/Click
Sep22 210401 462.50 466.75 458.00 459.75 unch 721 5,042 +37 Hover/Click
Dec22 210401 449.25 453.75 445.25 447.50 +0.25 1,419 32,761 +457 Hover/Click
Mar23 210401 459.75 460.00 452.50 454.50 +0.50 3 697 +1 Hover/Click
Total Volume and Open Interest 280,119 1,740,902 -6,839  
Wheat(CBOT) Weekly Monthly
May21 210401 623.00 625.75 601.25 611.00 -7.00 52,667 165,091 -1,293 Hover/Click
Jul21 210401 620.00 623.25 601.50 610.50 -5.25 29,723 124,981 +3,099 Hover/Click
Sep21 210401 621.50 624.00 603.75 612.50 -4.75 10,325 57,304 +915 Hover/Click
Dec21 210401 628.50 630.25 610.50 618.75 -5.25 6,703 53,138 -627 Hover/Click
Mar22 210401 633.00 635.50 616.50 624.25 -5.25 1,568 14,362 +180 Hover/Click
May22 210401 636.00 636.50 617.75 625.00 -5.75 382 1,710 +126 Hover/Click
Total Volume and Open Interest 101,666 422,256 +2,462  
Wheat(KCBT) Weekly Monthly
May21 210401 577.75 582.00 559.00 565.00 -10.75 15,447 95,560 -1,492 Hover/Click
Jul21 210401 585.00 587.75 565.75 572.00 -9.75 10,287 72,699 +441 Hover/Click
Sep21 210401 591.50 594.75 572.75 578.75 -9.75 3,429 26,464 +543 Hover/Click
Dec21 210401 600.00 604.00 582.75 589.00 -9.50 1,952 26,232 +135 Hover/Click
Mar22 210401 611.00 611.25 591.75 598.50 -8.75 220 2,759 -37 Hover/Click
May22 210401 605.00 614.50 596.25 604.25 -6.75 52 883 -23 Hover/Click
Jul22 210401 598.00 600.00 578.50 595.25 +0.75 31 857 +11 Hover/Click
Total Volume and Open Interest 31,418 225,545 -422  
Wheat(MGE) Weekly Monthly
May21 210401 617.00 617.00 596.25 599.50 -11.25 6,040 30,493 -1,567 Hover/Click
Jul21 210401 625.50 626.25 606.00 609.00 -11.50 5,624 22,106 +586 Hover/Click
Sep21 210401 634.00 635.25 615.00 617.75 -11.75 2,518 15,872 -108 Hover/Click
Dec21 210401 646.25 646.25 625.75 629.00 -12.25 1,877 9,765 +124 Hover/Click
Mar22 210401 639.00 644.50 635.25 638.25 -12.75 680 1,900 +405 Hover/Click
May22 210401 640.25 642.50 640.25 642.50 -13.50 177 555 +83 Hover/Click
Total Volume and Open Interest 16,944 80,752 -462  
Oats(CBOT) Weekly Monthly
May21 210401 381.50 381.75 370.75 372.00 -6.75 368 2,786 -106 Hover/Click
Jul21 210401 379.00 379.25 366.00 369.25 -8.50 224 847 +108 Hover/Click
Sep21 210401 347.25 347.25 347.25 347.25 -7.75 0 42 +0 Hover/Click
Dec21 210401 349.00 349.00 342.50 344.25 -4.50 7 596 +0 Hover/Click
Total Volume and Open Interest 599 4,299 +2  
Rough Rice(CBOT) Weekly Monthly
May21 210401 13.16 13.24 13.10 13.11 -0.07 226 8,247 -82 Hover/Click
Jul21 210401 13.49 13.49 13.39 13.39 -0.05 139 383 +81 Hover/Click
Sep21 210401 12.95 12.95 12.90 12.93 -0.06 6 658 +4 Hover/Click
Nov21 210401 12.99 12.99 12.99 12.99 -0.07 2 3 +2 Hover/Click
Total Volume and Open Interest 373 9,291 +5  
Live Cattle(CME) Weekly Monthly
Apr21 210401 120.950 121.400 119.930 120.035 -0.945 6,173 32,258 -1,327 Hover/Click
Jun21 210401 122.850 123.600 122.430 122.550 -0.350 17,303 148,923 +959 Hover/Click
Aug21 210401 121.980 122.635 121.385 121.535 -0.445 6,099 75,670 +492 Hover/Click
Oct21 210401 125.200 125.800 124.450 124.635 -0.595 3,928 47,557 +588 Hover/Click
Dec21 210401 127.785 128.350 127.250 127.450 -0.585 2,611 19,698 +56 Hover/Click
Feb22 210401 130.325 130.750 129.850 130.150 -0.500 1,097 9,101 +8 Hover/Click
Total Volume and Open Interest 37,711 337,652 +956  
Feeder Cattle(CME) Weekly Monthly
Apr21 210401 143.800 144.850 143.250 143.880 unch 1,523 6,834 -542 Hover/Click
May21 210401 149.330 150.400 148.735 149.235 -0.165 5,392 20,129 +251 Hover/Click
Aug21 210401 157.100 158.950 157.080 158.000 +0.715 2,602 12,266 +492 Hover/Click
Sep21 210401 157.685 159.350 157.685 158.630 +0.830 663 4,495 +101 Hover/Click
Oct21 210401 158.130 159.850 158.130 159.150 +0.900 411 2,274 +54 Hover/Click
Nov21 210401 158.080 160.000 158.080 159.300 +0.650 162 1,043 +64 Hover/Click
Jan22 210401 157.000 157.850 157.000 157.500 +0.420 43 363 +20 Hover/Click
Total Volume and Open Interest 10,798 47,407 +442  
Lean Hogs(CME) Weekly Monthly
Apr21 210401 101.430 101.980 100.930 101.780 +0.730 6,730 26,793 -1,776 Hover/Click
May21 210401 102.000 102.900 101.730 102.830 +1.330 190 2,868 +24  
Jun21 210401 105.800 106.730 105.350 106.330 +1.030 12,813 103,425 +1,200 Hover/Click
Jul21 210401 104.750 105.950 104.480 105.150 +0.470 4,203 33,832 +0 Hover/Click
Aug21 210401 102.400 103.550 101.850 102.150 -0.030 3,880 41,369 -141 Hover/Click
Oct21 210401 85.030 85.800 85.030 85.450 +0.500 1,320 38,826 +307 Hover/Click
Dec21 210401 76.530 77.050 76.330 76.930 +0.730 1,578 25,631 +522 Hover/Click
Feb22 210401 77.750 78.080 77.630 77.980 +0.480 395 5,942 +126 Hover/Click
Total Volume and Open Interest 31,215 284,143 +300  
Class III Milk(CME) Weekly Monthly
Apr21 210401 17.60 17.65 17.40 17.50 -0.10 164 3,561 -27 Hover/Click
May21 210401 18.17 18.50 18.02 18.45 +0.22 104 3,694 +26 Hover/Click
Jun21 210401 18.43 18.63 18.30 18.61 +0.17 78 3,050 +19 Hover/Click
Jul21 210401 18.42 18.69 18.42 18.64 +0.22 58 1,865 +46 Hover/Click
Aug21 210401 18.52 18.68 18.49 18.65 +0.11 14 1,796 +14 Hover/Click
Sep21 210401 18.52 18.75 18.52 18.74 +0.15 5 1,908 +2 Hover/Click
Oct21 210401 18.35 18.70 18.35 18.64 +0.01 15 1,592 +15 Hover/Click
Nov21 210401 18.30 18.35 18.29 18.34 +0.04 20 1,370 +20 Hover/Click
Dec21 210401 17.86 17.97 17.86 17.97 +0.05 7 1,108 +7 Hover/Click
Jan22 210401 17.65 17.65 17.65 17.65 +0.05 2 397 +0 Hover/Click
Feb22 210401 17.51 17.51 17.51 17.51 unch 2 362 +0 Hover/Click
Mar22 210401 17.52 17.52 17.52 17.52 unch 2 339 +2 Hover/Click
Apr22 210401 17.41 17.41 17.41 17.41 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 471 21,570 -3,700  
Cocoa(ICE) Weekly Monthly
May21 210401 2361 2414 2352 2392 +44 32,833 65,034 -4,578 Hover/Click
Jul21 210401 2392 2436 2388 2416 +31 31,972 65,295 +549 Hover/Click
Sep21 210401 2410 2449 2407 2435 +33 11,074 30,944 +1,630 Hover/Click
Dec21 210401 2411 2445 2408 2434 +32 5,208 13,186 +1,124 Hover/Click
Mar22 210401 2408 2442 2407 2430 +29 1,230 6,488 +606 Hover/Click
May22 210401 2437 2443 2407 2431 +29 290 2,354 +19 Hover/Click
Jul22 210401 2438 2444 2407 2432 +29 161 1,184 +21 Hover/Click
Total Volume and Open Interest 82,981 192,325 -573  
Coffee "C"(ICE) Weekly Monthly
May21 210401 124.95 125.45 120.75 121.60 -1.90 26,447 96,139 -1,586 Hover/Click
Jul21 210401 126.85 127.30 122.75 123.55 -1.85 13,273 51,193 -108 Hover/Click
Sep21 210401 128.65 129.20 124.75 125.40 -1.90 10,834 53,726 -575 Hover/Click
Dec21 210401 131.05 131.50 127.15 127.80 -1.85 8,380 39,167 +525 Hover/Click
Mar22 210401 133.15 133.40 129.25 129.90 -1.80 4,321 23,375 -109 Hover/Click
May22 210401 134.10 134.15 130.25 130.90 -1.85 1,446 6,833 +68 Hover/Click
Total Volume and Open Interest 66,271 287,409 -1,631  
Orange Juice(ICE) Weekly Monthly
May21 210401 110.25 111.20 109.75 109.95 -0.65 735 9,217 -330 Hover/Click
Jul21 210401 113.55 114.25 113.00 113.25 -0.45 467 1,816 +398 Hover/Click
Sep21 210401 117.10 117.10 115.85 116.05 -0.50 26 572 +5 Hover/Click
Nov21 210401 119.75 119.75 118.75 118.75 -0.50 11 276 +5 Hover/Click
Jan22 210401 121.30 121.30 121.30 121.30 -0.50 10 58 +9 Hover/Click
Mar22 210401 123.30 123.30 123.30 123.30 -0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 1,249 11,943 +87  
Sugar #11(ICE) Weekly Monthly
May21 210401 14.71 14.94 14.68 14.71 -0.06 43,418 335,948 -2,435 Hover/Click
Jul21 210401 14.71 14.95 14.67 14.72 -0.05 22,156 249,391 +2,124 Hover/Click
Oct21 210401 14.77 14.97 14.70 14.74 -0.04 13,201 157,892 -336 Hover/Click
Mar22 210401 15.00 15.24 14.92 14.96 -0.08 3,977 107,406 +451 Hover/Click
May22 210401 14.32 14.55 14.23 14.27 -0.07 1,772 56,924 +161 Hover/Click
Jul22 210401 13.79 14.02 13.68 13.77 -0.04 1,694 55,039 +192 Hover/Click
Oct22 210401 13.48 13.68 13.40 13.51 +0.02 1,462 41,937 +625 Hover/Click
Mar23 210401 13.61 13.81 13.56 13.64 +0.02 653 18,013 +230 Hover/Click
Total Volume and Open Interest 88,681 1,049,454 +1,133  
London Cocoa(LCE) Weekly Monthly
May21 210401 1703 1721 1698 1713 +20 10,477 54,616 -2,728 Hover/Click
Jul21 210401 1670 1688 1668 1682 +17 9,452 38,253 -303 Hover/Click
Sep21 210401 1664 1680 1664 1677 +15 3,608 43,380 +95 Hover/Click
Dec21 210401 1670 1684 1670 1680 +10 4,250 39,966 +471 Hover/Click
Mar22 210401 1673 1682 1671 1679 +6 2,180 20,065 -103 Hover/Click
May22 210401 1681 1684 1673 1680 +4 740 8,012 +293 Hover/Click
Jul22 210401 1683 1684 1676 1682 +5 754 3,936 +461 Hover/Click
Total Volume and Open Interest 31,783 211,092 -1,657  
London Sugar(LCE) Weekly Monthly
May21 210401 421.10 429.20 420.30 423.40 +3.40 4,411 28,656 -396 Hover/Click
Aug21 210401 418.70 421.90 415.60 418.70 +1.70 3,943 35,928 +1,272 Hover/Click
Oct21 210401 414.00 416.20 409.40 412.30 -0.20 1,287 13,578 +440 Hover/Click
Dec21 210401 414.00 416.20 408.90 412.50 -0.20 352 5,009 +148 Hover/Click
Mar22 210401 414.10 416.70 409.70 412.70 -0.30 110 3,234 +12 Hover/Click
Total Volume and Open Interest 10,179 88,790 +1,530  
Cotton(ICE) Weekly Monthly
May21 210401 80.75 81.52 77.75 77.95 -2.93 10,761 88,779 -2,090 Hover/Click
Jul21 210401 82.17 82.82 79.12 79.27 -2.90 7,866 53,546 +1,170 Hover/Click
Oct21 210401 80.85 80.85 78.22 78.22 -2.48 0 23 +0 Hover/Click
Dec21 210401 80.00 80.39 77.52 77.91 -2.19 1,978 67,414 +161 Hover/Click
Mar22 210401 79.82 80.21 77.57 77.61 -2.39 182 7,856 +51 Hover/Click
May22 210401 79.85 80.05 77.57 77.57 -2.35 49 1,906 +8 Hover/Click
Total Volume and Open Interest 20,932 228,028 -651  
Lumber(CME) Weekly Monthly
May21 210401 1012.6 1022.8 1006.0 1012.6 +3.5 270 2,040 -11  
Jul21 210401 888.9 903.5 880.0 897.7 +8.8 123 891 +33  
Sep21 210401 835.8 850.0 835.8 842.4 +10.4 15 167 +8  
Nov21 210401 777.0 779.0 777.0 779.0 +4.3 5 14 +2  
Jan22 210401 750.0 750.0 750.0 750.0 +8.9 1 4 +1  
Mar22 210401 750.0 750.0 750.0 750.0 +8.9        
May22 210401 750.0 750.0 750.0 750.0 +8.9        
Total Volume and Open Interest 414 3,116 +33  
Crude Oil(NYM) Weekly Monthly
May21 210401 59.49 61.75 58.86 61.45 +2.29 388,188 380,516 -6,421 Hover/Click
Jun21 210401 59.48 61.75 58.91 61.48 +2.30 134,605 318,491 -723 Hover/Click
Jul21 210401 59.36 61.58 58.80 61.35 +2.32 68,563 188,749 +4,442 Hover/Click
Aug21 210401 59.10 61.25 58.53 61.04 +2.35 32,184 108,723 -1,934 Hover/Click
Sep21 210401 58.61 60.80 58.14 60.62 +2.38 24,285 119,642 +1,549 Hover/Click
Oct21 210401 58.21 60.32 57.70 60.17 +2.41 16,212 105,720 +2,831 Hover/Click
Nov21 210401 57.61 59.85 57.38 59.72 +2.43 11,558 71,571 -1,773 Hover/Click
Dec21 210401 57.16 59.41 56.82 59.29 +2.44 45,515 304,240 +1,691 Hover/Click
Jan22 210401 56.81 58.95 56.45 58.89 +2.47 7,577 51,802 +470 Hover/Click
Feb22 210401 56.32 58.55 56.12 58.50 +2.48 5,248 50,322 +1,191 Hover/Click
Mar22 210401 56.02 58.18 55.75 58.15 +2.50 3,912 48,385 -1,363 Hover/Click
Apr22 210401 55.94 57.80 55.90 57.80 +2.49 1,932 30,313 +331 Hover/Click
May22 210401 57.25 57.49 57.25 57.49 +2.48 420 25,153 -120 Hover/Click
Jun22 210401 54.99 57.26 54.82 57.18 +2.46 7,513 110,206 -376 Hover/Click
Jul22 210401 56.86 56.86 56.86 56.86 +2.45 267 20,131 -93 Hover/Click
Aug22 210401 56.56 56.56 56.56 56.56 +2.45 258 16,443 +11 Hover/Click
Total Volume and Open Interest 763,972 2,327,016 -640  
e-miNY Crude Oil(NYM)
May21 210401 59.575 61.750 58.875 61.450 +2.300 22,114 2,122 -100  
Jun21 210401 59.525 61.750 58.925 61.475 +2.300 1,589 499 +3  
Jul21 210401 59.525 61.550 58.825 61.350 +2.325 98 305 +3  
Aug21 210401 59.075 61.225 58.550 61.050 +2.350 11 19 +2  
Sep21 210401 58.750 60.625 58.700 60.625 +2.375 4 28 +0  
Oct21 210401 59.250 60.300 59.250 60.175 +2.425 0 27 +0  
Nov21 210401 57.625 59.725 57.300 59.725 +2.425 5 49 +0  
Dec21 210401 57.250 59.375 56.850 59.300 +2.450 88 252 +0  
Jan22 210401 58.900 58.900 58.900 58.900 +2.475 4 21 +1  
Feb22 210401 58.500 58.500 58.500 58.500 +2.475 1 10 +0  
Total Volume and Open Interest 23,920 3,460 -89  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210401 177.45 183.63 176.83 183.16 +6.18 37,159 120,134 +1,047 Hover/Click
Jun21 210401 177.79 183.87 177.16 183.44 +6.16 17,061 71,417 +627 Hover/Click
Jul21 210401 178.47 184.06 177.48 183.70 +6.09 5,112 33,979 +602 Hover/Click
Aug21 210401 178.99 184.32 177.83 183.97 +6.03 2,717 20,075 +96 Hover/Click
Sep21 210401 178.98 184.67 178.46 184.35 +6.01 2,739 25,532 +163 Hover/Click
Oct21 210401 179.02 184.70 179.02 184.70 +5.99 1,154 13,463 -50 Hover/Click
Nov21 210401 180.01 185.07 180.01 185.01 +6.00 976 11,215 +110 Hover/Click
Dec21 210401 180.18 185.37 179.27 185.15 +6.00 5,065 55,240 +704 Hover/Click
Jan22 210401 182.31 185.40 180.59 185.40 +5.99 404 12,152 +14 Hover/Click
Feb22 210401 185.39 185.39 185.39 185.39 +5.96 124 4,241 +1 Hover/Click
Mar22 210401 184.90 184.90 184.90 184.90 +5.94 204 4,716 -2 Hover/Click
Apr22 210401 178.52 184.67 178.52 183.85 +5.95 179 1,644 -25 Hover/Click
May22 210401 177.60 183.25 177.60 183.25 +5.94 85 1,095 +15 Hover/Click
Jun22 210401 180.46 182.92 180.46 182.87 +5.93 259 7,831 -1 Hover/Click
Total Volume and Open Interest 88,708 408,005 -4,537  
RBOB Gasoline(NYM) Weekly Monthly
May21 210401 196.49 203.60 195.50 202.23 +6.26 62,954 139,831 -1,342 Hover/Click
Jun21 210401 195.77 202.81 194.83 201.58 +6.22 36,627 66,159 +4,137 Hover/Click
Jul21 210401 194.26 201.00 193.25 199.85 +6.10 14,661 37,135 +309 Hover/Click
Aug21 210401 191.98 198.42 191.09 197.45 +5.97 5,993 18,231 +264 Hover/Click
Sep21 210401 189.18 195.20 188.60 194.32 +5.88 6,134 33,337 -31 Hover/Click
Oct21 210401 175.75 181.62 175.35 181.21 +5.55 1,965 17,326 -202 Hover/Click
Nov21 210401 172.26 177.70 172.15 177.48 +5.40 1,243 10,948 +44 Hover/Click
Dec21 210401 169.80 175.62 169.13 174.76 +5.28 2,681 31,985 +251 Hover/Click
Jan22 210401 171.52 174.51 169.49 173.94 +5.24 343 3,339 +106 Hover/Click
Feb22 210401 171.99 174.50 170.00 174.31 +5.22 67 1,051 +4 Hover/Click
Total Volume and Open Interest 154,280 371,237 -7,476  
e-miNY RBOB Gasoline(NYM)
May21 210401 202.20 202.23 202.20 202.23 +6.26 0 1 +0  
Jun21 210401 201.58 201.58 201.58 201.58 +6.22        
Jul21 210401 199.85 199.85 199.85 199.85 +6.10        
Aug21 210401 197.45 197.45 197.45 197.45 +5.97        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
May21 210401 2.605 2.663 2.578 2.639 +0.031 100,807 284,665 -44 Hover/Click
Jun21 210401 2.666 2.718 2.640 2.697 +0.030 27,457 105,663 +683 Hover/Click
Jul21 210401 2.731 2.781 2.708 2.761 +0.029 16,600 102,298 +627 Hover/Click
Aug21 210401 2.752 2.801 2.730 2.782 +0.029 8,354 55,454 +94 Hover/Click
Sep21 210401 2.739 2.786 2.718 2.769 +0.029 7,118 105,502 +265 Hover/Click
Oct21 210401 2.754 2.800 2.733 2.783 +0.028 11,470 129,746 +224 Hover/Click
Nov21 210401 2.830 2.870 2.811 2.855 +0.025 3,070 68,666 +385 Hover/Click
Dec21 210401 2.961 3.000 2.944 2.982 +0.021 3,668 45,065 -507 Hover/Click
Jan22 210401 3.044 3.086 3.034 3.070 +0.021 7,404 55,899 -1,030 Hover/Click
Feb22 210401 2.988 3.023 2.978 3.011 +0.019 2,040 20,069 +174 Hover/Click
Mar22 210401 2.808 2.845 2.806 2.835 +0.017 2,148 43,070 +194 Hover/Click
Apr22 210401 2.472 2.492 2.471 2.489 +0.006 1,755 44,728 +22 Hover/Click
May22 210401 2.439 2.452 2.433 2.448 +0.006 974 21,325 -183 Hover/Click
Jun22 210401 2.471 2.486 2.467 2.480 +0.007 278 13,568 +47 Hover/Click
Jul22 210401 2.513 2.518 2.503 2.515 +0.007 316 8,326 -5 Hover/Click
Aug22 210401 2.513 2.525 2.510 2.521 +0.007 241 8,465 -59 Hover/Click
Total Volume and Open Interest 194,487 1,195,449 +982  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210401 63.12 65.17 62.38 64.86 +2.12 308,657 577,025 +9,557 Hover/Click
Jul21 210401 62.68 64.72 62.05 64.46 +2.15 113,393 346,750 -1,647 Hover/Click
Aug21 210401 62.33 64.34 61.75 64.12 +2.20 64,370 171,220 +4,676 Hover/Click
Sep21 210401 61.90 63.90 61.36 63.73 +2.24 42,496 136,129 -216 Hover/Click
Oct21 210401 61.47 63.45 60.97 63.31 +2.26 15,968 79,540 -917 Hover/Click
Nov21 210401 61.03 63.00 60.57 62.90 +2.27 10,834 70,391 -986 Hover/Click
Dec21 210401 60.61 62.60 60.17 62.49 +2.27 59,446 267,260 -51 Hover/Click
Jan22 210401 60.10 62.21 59.84 62.13 +2.27 5,157 58,673 +419 Hover/Click
Feb22 210401 59.81 61.81 59.52 61.78 +2.27 2,399 47,931 +467 Hover/Click
Mar22 210401 60.54 61.49 60.04 61.47 +2.27 2,894 65,235 -298 Hover/Click
Apr22 210401 61.18 61.18 61.18 61.18 +2.26 622 22,114 -42 Hover/Click
May22 210401 60.92 60.92 60.92 60.92 +2.25 633 28,614 +211 Hover/Click
Jun22 210401 58.63 60.75 58.49 60.67 +2.25 12,527 110,681 -1,865 Hover/Click
Jul22 210401 60.43 60.43 60.43 60.43 +2.24 3,148 30,121 +339 Hover/Click
Total Volume and Open Interest 740,474 2,519,069 -37,938  
Gas Oil(ICE) Weekly Monthly
Apr21 210401 496.50 513.00 493.25 496.25 -9.00 43,594 98,799 -5,786 Hover/Click
May21 210401 498.00 515.00 495.75 498.50 -9.00 71,455 178,103 -3,154 Hover/Click
Jun21 210401 501.25 517.25 497.75 500.50 -9.25 40,049 126,972 -3,130 Hover/Click
Jul21 210401 503.50 518.75 499.75 502.25 -9.25 17,753 70,019 -1,372 Hover/Click
Aug21 210401 504.50 520.25 501.25 503.50 -9.25 13,709 36,863 +1,057 Hover/Click
Sep21 210401 505.25 521.25 502.75 504.75 -9.25 14,421 50,619 -113 Hover/Click
Oct21 210401 506.75 522.25 503.75 506.25 -9.00 13,021 64,989 -3,118 Hover/Click
Nov21 210401 505.75 522.00 503.50 506.00 -8.75 5,334 42,333 -381 Hover/Click
Dec21 210401 505.00 521.00 502.25 505.00 -8.50 19,921 129,816 +1,813 Hover/Click
Jan22 210401 505.25 520.50 502.75 505.00 -8.50 2,107 27,330 -679 Hover/Click
Total Volume and Open Interest 246,759 965,617 -14,553  
Ethanol(CBOT)
Apr21 210401 1.910 1.910 1.909 1.910 +0.025 0 37 +0  
May21 210401 1.905 1.909 1.850 1.850 +0.025 0 35 +0  
Jun21 210401 1.850 1.850 1.850 1.850 +0.039        
Jul21 210401 1.850 1.850 1.850 1.850 +0.039        
Aug21 210401 1.751 1.790 1.751 1.790 +0.039 0 8 +0  
Sep21 210401 1.790 1.790 1.790 1.790 +0.039 0 3 +0  
Oct21 210401 1.777 1.777 1.777 1.777 +0.039        
Nov21 210401 1.777 1.777 1.777 1.777 +0.039        
Total Volume and Open Interest 0 83 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210401 59.56 61.73 58.88 61.45 +2.29 27,530 52,098 +193 Hover/Click
Jun21 210401 59.57 61.75 58.92 61.48 +2.30 65,842 87,074 +2,276 Hover/Click
Jul21 210401 59.51 61.54 58.83 61.35 +2.32 59,475 30,157 +1,059 Hover/Click
Aug21 210401 59.02 61.13 58.61 61.04 +2.35 44,912 19,738 +1,749 Hover/Click
Sep21 210401 58.96 60.69 58.13 60.62 +2.38 17,414 26,366 +764 Hover/Click
Oct21 210401 58.76 60.17 57.68 60.17 +2.41 3,552 14,467 +222 Hover/Click
Nov21 210401 58.26 59.72 57.40 59.72 +2.43 2,073 13,169 +51 Hover/Click
Dec21 210401 57.32 59.40 56.83 59.29 +2.44 9,572 97,991 -535 Hover/Click
Jan22 210401 57.50 58.89 57.00 58.89 +2.47 836 10,739 -425 Hover/Click
Feb22 210401 58.50 58.50 58.50 58.50 +2.48 535 6,116 +97 Hover/Click
Mar22 210401 58.15 58.15 58.15 58.15 +2.50 728 13,036 +108 Hover/Click
Apr22 210401 57.80 57.80 57.80 57.80 +2.49 242 4,234 -117 Hover/Click
May22 210401 57.49 57.49 57.49 57.49 +2.48 143 4,077 +32 Hover/Click
Jun22 210401 55.23 57.18 55.23 57.18 +2.46 2,333 28,037 +214 Hover/Click
Jul22 210401 56.86 56.86 56.86 56.86 +2.45 79 2,089 -78 Hover/Click
Aug22 210401 56.56 56.56 56.56 56.56 +2.45 155 2,730 +57 Hover/Click
Total Volume and Open Interest 239,784 540,997 +6,230  
US Dollar Index(ICE) Weekly Monthly
Jun21 210402 92.910 93.125 92.840 93.050 +0.103 20,928 39,254 -378 Hover/Click
Sep21 210402 92.880 93.055 92.845 93.035 +0.103 159 579 +10 Hover/Click
Dec21 210402 93.000 93.000 93.000 93.000 +0.103 5 109 +4 Hover/Click
Total Volume and Open Interest 21,092 39,942 -364  
Australian Dollar(CME) Weekly Monthly
Jun21 210401 75.99 76.23 75.34 76.19 +0.17 79,238 136,238 +2,124 Hover/Click
Sep21 210401 75.89 76.24 75.37 76.21 +0.18 19 593 -1 Hover/Click
Dec21 210401 75.85 76.25 75.39 76.22 +0.17 2 138 +0 Hover/Click
Total Volume and Open Interest 79,372 137,335 +2,125  
British Pound(CME) Weekly Monthly
Jun21 210401 137.86 138.40 137.49 138.34 +0.53 64,396 137,005 -132 Hover/Click
Sep21 210401 137.91 138.41 137.53 138.37 +0.52 48 837 -17 Hover/Click
Dec21 210401 138.41 138.41 137.60 138.41 +0.52 0 430 -1 Hover/Click
Total Volume and Open Interest 64,663 139,779 -146  
Canadian Dollar(CME) Weekly Monthly
Jun21 210401 79.60 79.73 79.36 79.70 +0.13 61,351 159,584 +333 Hover/Click
Sep21 210401 79.57 79.73 79.37 79.71 +0.14 17 1,855 +2 Hover/Click
Dec21 210401 79.45 79.72 79.37 79.71 +0.13 24 2,162 +15 Hover/Click
Mar22 210401 79.55 79.72 79.45 79.72 +0.13 0 33 +0 Hover/Click
Total Volume and Open Interest 61,406 164,199 +352  
Japanese Yen(CME) Weekly Monthly
Jun21 210401 90.35 90.52 90.27 90.46 +0.10 96,087 164,793 +828 Hover/Click
Sep21 210401 90.46 90.59 90.36 90.54 +0.10 20 240 +4 Hover/Click
Dec21 210401 90.64 90.64 90.48 90.64 +0.10 4 187 +4 Hover/Click
Total Volume and Open Interest 96,153 166,091 +846  
Swiss Franc(CME) Weekly Monthly
Jun21 210401 106.16 106.52 105.76 106.35 +0.40 16,890 42,617 +1,688 Hover/Click
Sep21 210401 106.62 106.74 106.04 106.62 +0.40 5 149 +1 Hover/Click
Dec21 210401 106.94 107.02 106.34 106.94 +0.40 0 4 +0 Hover/Click
Total Volume and Open Interest 16,895 42,770 +1,689  
EuroFX(CME) Weekly Monthly
Jun21 210401 117.45 117.98 117.30 117.89 +0.47 153,942 635,112 +3,227 Hover/Click
Sep21 210401 117.68 118.20 117.54 118.12 +0.46 427 4,469 +25 Hover/Click
Dec21 210401 118.36 118.42 117.80 118.36 +0.46 38 1,879 +3 Hover/Click
Total Volume and Open Interest 155,960 645,121 +3,449  
Mexican Peso(CME) Weekly Monthly
Jun21 210401 485.75 489.38 484.13 488.38 +3.00 43,581 135,914 +4,350 Hover/Click
Sep21 210401 483.75 484.25 479.25 483.25 +2.88 60 173 +60 Hover/Click
Total Volume and Open Interest 43,652 136,497 +4,410  
Brazilian Real(CME) Weekly Monthly
May21 210401 177.45 178.40 174.30 174.85 -2.05 5,638 40,106 +2,809  
Jun21 210401 177.60 177.80 173.95 174.45 -2.10 119 3,441 +44 Hover/Click
Jul21 210401 174.15 176.70 173.75 174.15 -2.05 0 427 +0  
Aug21 210401 173.60 173.60 173.60 173.60 -2.10        
Total Volume and Open Interest 14,430 65,860 -514  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210401 154~250 156~130 154~200 156~070 +1~200 464,865 1,178,134 +10,020 Hover/Click
Sep21 210401 154~230 154~250 154~210 154~230 +1~200 2 15 +0 Hover/Click
Dec21 210401 154~230 154~230 154~230 154~230 +1~200       Hover/Click
Total Volume and Open Interest 464,867 1,178,149 +10,020  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210401 130~315 131~175 130~290 131~135 +0~155 1,894,739 3,932,097 +37,053 Hover/Click
Sep21 210401 129~305 130~200 129~305 130~175 +0~165 477 510 +382 Hover/Click
Dec21 210401 130~175 130~175 130~175 130~175 +0~165       Hover/Click
Total Volume and Open Interest 1,895,216 3,932,607 +37,435  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210401 123~126 123~210 123~116 123~176 +0~050 1,074,114 3,671,302 +41,349 Hover/Click
Sep21 210401 122~316 122~316 122~316 122~316 +0~050       Hover/Click
Dec21 210401 122~316 122~316 122~316 122~316 +0~050       Hover/Click
Total Volume and Open Interest 1,077,194 3,676,923 +42,316  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210401 110~115 110~121 110~112 110~114 -0~001 273,312 2,302,073 -18,686 Hover/Click
Sep21 210401 110~113 110~113 110~113 110~113 -0~001       Hover/Click
Dec21 210401 110~113 110~113 110~113 110~113 -0~001       Hover/Click
Total Volume and Open Interest 282,221 2,326,631 -18,694  
Eurodollars(CME) Weekly Monthly
Jun21 210401 99.825 99.830 99.820 99.825 unch 95,173 1,176,037 -2,264  
Sep21 210401 99.805 99.815 99.805 99.805 -0.005 79,036 853,371 +6,121  
Dec21 210401 99.735 99.740 99.730 99.730 -0.005 78,368 931,687 -2,041  
Mar22 210401 99.765 99.770 99.760 99.765 unch 93,271 799,004 +15,206  
Jun22 210401 99.710 99.715 99.700 99.710 unch 225,000 763,698 +7,409  
Sep22 210401 99.625 99.640 99.620 99.630 unch 158,685 798,969 -1,678  
Dec22 210401 99.505 99.515 99.490 99.505 +0.005 216,213 764,834 +18,977  
Mar23 210401 99.395 99.420 99.385 99.405 +0.010 187,472 1,149,806 +16,911  
Jun23 210401 99.225 99.260 99.210 99.240 +0.020 225,468 743,230 +523  
Sep23 210401 98.975 99.015 98.965 98.995 +0.025 159,593 555,784 +8,432  
Dec23 210401 98.795 98.845 98.790 98.830 +0.035 202,080 784,917 -1,526  
Mar24 210401 98.620 98.680 98.610 98.660 +0.040 124,282 272,581 +1,579  
Jun24 210401 98.440 98.505 98.430 98.485 +0.040 94,311 304,752 -1,530  
Sep24 210401 98.270 98.340 98.260 98.320 +0.040 66,690 281,381 +8,312  
Dec24 210401 98.120 98.195 98.110 98.175 +0.045 78,095 188,237 -2,986  
Mar25 210401 98.000 98.070 97.980 98.055 +0.055 47,488 124,036 +563  
Jun25 210401 97.880 97.960 97.870 97.940 +0.055 45,860 93,239 -1,858  
Sep25 210401 97.780 97.860 97.765 97.840 +0.055 44,052 159,901 +2,429  
Total Volume and Open Interest 2,343,717 11,217,238 +81,742  
Ultra T-Bond(CBOT)
Jun21 210401 181~29 184~28 181~15 184~13 +3~06 219,309 1,124,389 -1,339  
Sep21 210401 182~29 182~29 182~29 182~29 +3~06        
Dec21 210401 182~29 182~29 182~29 182~29 +3~06        
Total Volume and Open Interest 219,309 1,124,389 -1,339  
Ultra 10-Yr T-Note(CBOT)
Jun21 210401 143~240 144~240 143~210 144~210 +0~310 438,908 1,348,606 +15,772  
Sep21 210401 144~210 144~210 144~210 144~210 +0~310        
Dec21 210401 144~210 144~210 144~210 144~210 +0~310        
Total Volume and Open Interest 438,908 1,348,606 +15,772  
30 Day Federal Funds(CBOT)
Apr21 210401 99.940 99.942 99.935 99.938 unch 16,917 171,314 +4,089  
May21 210401 99.930 99.935 99.930 99.930 unch 7,810 121,407 +1,401  
Jun21 210401 99.930 99.930 99.925 99.930 +0.005 5,317 93,988 +418  
Jul21 210401 99.920 99.925 99.920 99.925 +0.005 2,190 95,802 -1,382  
Aug21 210401 99.920 99.925 99.920 99.920 +0.005 3,541 61,917 -182  
Sep21 210401 99.920 99.925 99.920 99.920 +0.005 1,143 62,759 -536  
Total Volume and Open Interest 50,156 1,115,554 +3,969  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210401 150.95 151.06 150.89 150.99 +0.04 1,052 12,836 -111 Hover/Click
Sep21 210401 150.99 150.99 150.99 150.99 +0.04       Hover/Click
Dec21 210401 150.99 150.99 150.99 150.99 +0.04       Hover/Click
Total Volume and Open Interest 1,052 12,836 -111  
Euro-Buxl(EUREX)
Jun21 210401 205.78 207.58 205.54 207.48 +1.44 93,830 288,071 +6,041  
Sep21 210401 205.00 205.82 205.00 205.82 +1.44 10 7 +5  
Dec21 210401 204.58 204.58 204.58 204.58 +1.44        
Total Volume and Open Interest 93,840 288,078 +6,046  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210401 171.10 171.86 171.07 171.83 +0.55 933,497 1,453,294 +76,150 Hover/Click
Sep21 210401 173.09 173.61 173.09 173.61 +0.54 9 42 +5 Hover/Click
Dec21 210401 170.83 170.83 170.83 170.83 +0.55 1 1 +1 Hover/Click
Total Volume and Open Interest 933,507 1,453,337 +76,156  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210401 135.00 135.28 135.00 135.27 +0.19 563,637 1,204,065 +45,643 Hover/Click
Sep21 210401 134.67 134.67 134.67 134.67 +0.19 0 31 +0 Hover/Click
Dec21 210401 135.57 135.57 135.57 135.57 +0.19       Hover/Click
Total Volume and Open Interest 563,637 1,204,096 +45,643  
Euro-Schatz(EUREX)
Jun21 210401 112.09 112.14 112.09 112.14 +0.04 370,633 1,588,649 +76,652  
Sep21 210401 112.21 112.21 112.21 112.21 +0.02        
Dec21 210401 112.99 112.99 112.99 112.99 +0.04        
Total Volume and Open Interest 370,633 1,588,649 +76,652  
3-Mth Euribor(EUREX)
Jun21 210401 100.530 100.540 100.530 100.540 unch 0 866 +0  
Sep21 210401 100.540 100.550 100.540 100.550 +0.005 0 1,438 +0  
Dec21 210401 100.555 100.555 100.555 100.555 +0.005 0 541 +0  
Total Volume and Open Interest 0 3,635 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210401 127~10 128~04 127~10 128~02 +0~15 313,218 640,881 -2,624 Hover/Click
Sep21 210401 127~03 127~03 127~03 127~03 +0~15 21 44 +21 Hover/Click
Total Volume and Open Interest 313,239 640,925 -2,603  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210401 99.91 99.91 99.90 99.91 +0.01 53,908 651,966 -4,913  
Sep21 210401 99.91 99.92 99.90 99.91 +0.01 14,277 521,274 -185  
Dec21 210401 99.88 99.88 99.86 99.88 +0.00 34,866 535,713 -4,772  
Mar22 210401 99.79 99.81 99.79 99.81 +0.01 37,080 553,161 +6,496  
Jun22 210401 99.75 99.76 99.75 99.76 +0.01 40,291 511,089 +6,108  
Sep22 210401 99.69 99.71 99.69 99.71 +0.01 48,032 288,074 -3,112  
Total Volume and Open Interest 533,674 4,490,475 +16,440  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210401 100.540 100.545 100.540 100.545 +0.005 33,733 340,018 -2,659  
Sep21 210401 100.545 100.550 100.540 100.550 +0.010 64,487 324,526 +7,227  
Dec21 210401 100.550 100.560 100.545 100.555 +0.010 35,540 408,707 +559  
Total Volume and Open Interest 884,550 3,495,345 +15,337  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210401 99.94 99.95 99.94 99.95 unch 7,531 145,871 -1,835  
Sep21 210401 99.91 99.93 99.91 99.93 +0.01 8,472 143,058 -730  
Dec21 210401 99.87 99.89 99.87 99.89 +0.01 21,249 165,973 +2,876  
Mar22 210401 99.85 99.87 99.83 99.86 +0.01 25,133 162,145 -2,854  
Jun22 210401 99.79 99.81 99.78 99.81 +0.01 16,477 107,803 +3,055  
Sep22 210401 99.72 99.74 99.71 99.74 +0.01 13,002 74,007 +4,298  
Dec22 210401 99.63 99.65 99.62 99.65 +0.01 10,009 48,071 +169  
Mar23 210401 99.55 99.56 99.53 99.56 +0.01 7,055 25,139 +1,796  
Jun23 210401 99.45 99.45 99.43 99.43 +0.01 35 1,770 -24  
Sep23 210401 99.31 99.31 99.31 99.31 +0.02 0 912 +0  
Total Volume and Open Interest 108,963 875,522 +6,751  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210401 98.18 98.21 98.14 98.19 unch 186,577 1,288,669 -9,182  
Sep21 210401 98.19 98.19 98.19 98.19 unch        
Total Volume and Open Interest 186,577 1,288,669 -9,182  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210401 99.71 99.72 99.70 99.72 +0.01 137,589 664,702 +6,488  
Sep21 210401 99.72 99.72 99.72 99.72 +0.01        
Total Volume and Open Interest 137,589 664,702 +6,488  
Gold(CMX) Weekly Monthly
Apr21 210401 1706.8 1728.8 1706.4 1726.5 +12.7 25,316 25,063 -12,886 Hover/Click
Jun21 210401 1709.0 1732.0 1706.4 1728.4 +12.8 225,871 368,572 +10,769 Hover/Click
Aug21 210401 1711.4 1733.2 1708.8 1730.3 +12.8 2,724 36,949 +62 Hover/Click
Oct21 210401 1715.2 1735.0 1711.8 1731.9 +12.9 516 12,752 +137 Hover/Click
Dec21 210401 1712.9 1736.0 1712.9 1733.6 +13.0 1,147 16,294 +26 Hover/Click
Feb22 210401 1717.9 1735.4 1717.9 1735.2 +12.8 200 5,099 +44 Hover/Click
Apr22 210401 1732.0 1739.9 1732.0 1736.8 +12.9 24 63 -11 Hover/Click
Jun22 210401 1738.3 1738.3 1738.3 1738.3 +12.5 82 335 +15 Hover/Click
Aug22 210401 1739.8 1739.8 1739.8 1739.8 +12.5 0 5 +0 Hover/Click
Oct22 210401 1742.8 1742.8 1742.8 1742.8 +12.5       Hover/Click
Dec22 210401 1733.4 1744.9 1733.4 1744.9 +12.5 19 380 -1 Hover/Click
Feb23 210401 1747.9 1747.9 1747.9 1747.9 +12.5       Hover/Click
Total Volume and Open Interest 257,799 467,321 -1,531  
Silver(CMX) Weekly Monthly
May21 210401 2446.0 2504.5 2427.0 2494.8 +41.6 72,663 119,708 -2,057 Hover/Click
Jul21 210401 2449.5 2507.5 2432.5 2498.3 +41.1 4,309 18,468 +888 Hover/Click
Sep21 210401 2441.5 2506.0 2436.5 2502.0 +41.1 341 5,693 +101 Hover/Click
Dec21 210401 2446.0 2510.5 2442.0 2506.4 +41.4 481 7,065 +49 Hover/Click
Mar22 210401 2480.0 2511.7 2480.0 2511.7 +43.5 15 879 +7 Hover/Click
May22 210401 2450.0 2515.7 2450.0 2515.7 +43.5 3 91 +1 Hover/Click
Jul22 210401 2520.8 2520.8 2520.8 2520.8 +43.5 2 65 +0 Hover/Click
Total Volume and Open Interest 78,094 154,987 -1,084  
Platinum(NYMEX) Weekly Monthly
Apr21 210401 1188.4 1212.9 1185.0 1206.2 +17.7 5,641 3,172 -3,585 Hover/Click
Jul21 210401 1191.4 1217.5 1176.6 1208.6 +17.1 14,984 62,147 +3,142 Hover/Click
Oct21 210401 1194.0 1220.0 1181.6 1212.3 +17.2 110 1,370 +33 Hover/Click
Jan22 210401 1222.9 1223.6 1215.5 1215.5 +17.1 30 667 +11 Hover/Click
Total Volume and Open Interest 20,800 67,480 -380  
Palladium(NYMEX) Weekly Monthly
Jun21 210401 2621.50 2669.00 2607.00 2655.80 +35.90 1,676 9,998 -22 Hover/Click
Sep21 210401 2630.00 2665.00 2630.00 2654.20 +36.70 15 359 +8 Hover/Click
Dec21 210401 2650.70 2650.70 2650.70 2650.70 +36.70       Hover/Click
Total Volume and Open Interest 1,691 10,357 -14  
Copper(CMX) Weekly Monthly
May21 210401 398.40 401.90 394.35 399.05 -0.50 62,904 131,126 -1,371 Hover/Click
Jul21 210401 398.90 402.15 394.90 399.45 -0.60 9,005 42,704 +1,906 Hover/Click
Sep21 210401 396.90 401.40 395.15 399.55 -0.60 2,622 24,238 +348 Hover/Click
Dec21 210401 398.85 400.80 394.55 398.95 -0.50 1,320 18,964 +191 Hover/Click
Mar22 210401 395.10 399.50 395.10 397.70 -0.55 159 3,284 -47 Hover/Click
Total Volume and Open Interest 77,221 229,202 +534  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210401 32912 33060 32842 33037 +139 166,336 89,165 -1,342 Hover/Click
Sep21 210401 32850 32931 32737 32922 +137 63 279 +15 Hover/Click
Dec21 210401 32837 32837 32837 32837 +143 0 3 +0 Hover/Click
Mar22 210401 32726 32726 32726 32726 +143       Hover/Click
Total Volume and Open Interest 166,399 89,447 -1,327  
S & P 500(CME) Weekly Monthly
Jun21 210401 4010.00 4014.25 3965.50 4010.00 +42.50 3,701 16,016 +451  
Sep21 210401 3999.50 3999.50 3999.50 3999.50 +42.25        
Dec21 210401 3990.25 3990.25 3990.25 3990.25 +43.00        
Mar22 210401 704.80 704.80 704.80 704.80 +44.10        
Total Volume and Open Interest 3,701 16,090 +451  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210401 3967.50 4015.25 3964.50 4010.00 +42.50 1,590,486 2,558,591 -12,451 Hover/Click
Sep21 210401 3958.00 4004.25 3955.00 3999.50 +42.25 626 3,723 +99 Hover/Click
Dec21 210401 3980.00 3991.50 3946.00 3990.25 +43.00 3 1,330 +3 Hover/Click
Mar22 210401 3981.50 3981.50 3981.50 3981.50 +44.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,591,115 2,564,664 -12,349  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210401 13094.50 13332.50 13090.25 13316.00 +226.25 516,408 221,462 -3,841 Hover/Click
Sep21 210401 13087.50 13318.75 13087.50 13304.00 +226.25 434 754 +16 Hover/Click
Dec21 210401 13183.50 13295.00 13183.50 13295.00 +227.00 0 13 +0 Hover/Click
Total Volume and Open Interest 516,842 222,230 -3,825  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210401 2608.70 2647.80 2603.50 2643.20 +37.90 8,120 45,432 +15 Hover/Click
Sep21 210401 2641.00 2641.00 2641.00 2641.00 +37.90 0 1 +0 Hover/Click
Dec21 210401 2661.10 2661.10 2661.10 2661.10 +34.50       Hover/Click
Total Volume and Open Interest 8,120 45,433 +15  
Volatility Index(CBOE)
Apr21 210401 20.70 20.80 19.80 20.08 -0.65 59,022 155,859 -6,190  
May21 210401 22.60 22.73 21.80 22.03 -0.65 37,467 105,992 +3,276  
Jun21 210401 23.59 23.68 22.85 23.13 -0.52 11,046 33,804 +2,142  
Jul21 210401 24.25 24.33 23.60 23.85 -0.45 4,960 29,868 +607  
Total Volume and Open Interest 118,279 358,042 -393  
S & P 600(CME)
Jun21 210401 1340.50 1340.50 1340.50 1340.50 +19.00        
Sep21 210401 1341.30 1341.30 1341.30 1341.30 +18.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210401 2215.50 2257.50 2212.20 2251.90 +29.40 210,348 471,797 -7,123 Hover/Click
Sep21 210401 2214.90 2252.50 2209.10 2247.70 +29.20 34 181 -1 Hover/Click
Dec21 210401 2242.10 2242.10 2242.10 2242.10 +29.40       Hover/Click
Total Volume and Open Interest 210,382 471,978 -7,124  
Nikkei 225(CME)
Jun21 210401 29385 29745 29335 29695 +325 5,645 14,604 -261  
Sep21 210401 29660 29675 29325 29660 +325 0 20 +0  
Total Volume and Open Interest 5,645 14,624 -261  
Nikkei 225(SGX) Weekly Monthly
Jun21 210401 29210 29590 29175 29415 +195 51,014 96,306 +177  
Sep21 210401 29385 29385 29385 29385 +195 0 900 +0  
Dec21 210401 29235 29235 29235 29235 +195 0 10,607 +0  
Total Volume and Open Interest 51,021 126,742 +176  
Nikkei 225 Mini(JPX)
Jun21 210402 29700 29930 29690 29930 +530 456,630 235,475 -10,289  
Sep21 210401 29170 29530 29115 29340 +220 6,467 4,712 -160  
Dec21 210401 28975 29325 28920 29150 +220 280 2,469 -51  
Total Volume and Open Interest 413,734 383,058 +1,284  
Nikkei 225(JPX)
Jun21 210402 29700 29930 29690 29930 +530 37,247 228,487 +1,466  
Sep21 210402 29640 29880 29640 29880 +540 59 4,172 +38  
Dec21 210402 29530 29670 29530 29670 +520 0 43,227 -1  
Total Volume and Open Interest 37,306 311,790 +1,517  
Nikkei 225(CME) Yen
Jun21 210401 29365 29720 29310 29675 +330 24,956 31,475 +102  
Sep21 210401 29335 29640 29265 29610 +330 0 185 +0  
Dec21 210401 29390 29390 29390 29390 +330        
Total Volume and Open Interest 24,956 31,660 +102  
Nikkei 225(CME) e-Mini Yen
Jun21 210401 29680 29680 29680 29680 +330        
Sep21 210401 29610 29610 29610 29610 +330        
Dec21 210401 29390 29390 29390 29390 +330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210401 6068.0 6144.0 6059.5 6100.5 +34.5 48,600 277,846 +9,282  
May21 210401 6032.5 6032.5 6032.5 6032.5 +34.5 1 10 +0  
Jun21 210401 5971.5 6026.0 5971.5 6003.0 +34.5 65 5,738 +55  
Sep21 210401 5980.5 5980.5 5980.5 5980.5 +34.5 0 5 +0  
Dec21 210401 5955.0 5955.0 5955.0 5955.0 +34.5 0 28,501 +0  
Mar22 210401 5940.5 5940.5 5940.5 5940.5 +34.5        
Total Volume and Open Interest 48,666 321,604 +9,337  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210401 28335 28911 28320 28817 +501 127,216 98,401 +1,670  
May21 210401 28192 28739 28180 28650 +496        
Jun21 210401 28043 28600 28035 28507 +494 579 5,028 +10  
Total Volume and Open Interest 12,764 710,985 +97,979  
DAX(EUREX) Weekly Monthly
Jun21 210401 15045.0 15210.0 15028.0 15113.0 +84.0 52,637 76,091 +2,095  
Sep21 210401 15042.0 15178.0 15035.0 15090.0 +83.0 55 161 +10  
Dec21 210401 15069.0 15069.0 15069.0 15069.0 +83.0 0 40 +0  
Total Volume and Open Interest 52,692 76,292 +2,105  
Mini-DAX(EUREX)
Jun21 210401 15045.0 15210.0 15027.0 15113.0 +84.0 55,202 17,216 +2,729  
Sep21 210401 15031.0 15171.0 15031.0 15090.0 +83.0 28 176 +0  
Dec21 210401 15150.0 15150.0 15069.0 15069.0 +83.0 8 11 +5  
Total Volume and Open Interest 55,238 17,403 +2,734  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210401 3873 3921 3867 3893 +27 706,411 3,098,578 +28,279  
Sep21 210401 3864 3878 3864 3878 +27 61 4,992 +18  
Dec21 210401 3858 3858 3858 3858 +27 0 45,487 +0  
Total Volume and Open Interest 706,472 3,157,659 +28,297  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210401 10918 11049 10917 10984 +56 22,647 166,672 -722  
Sep21 210401 10950 10970 10920 10953 +56 5 328 -1  
Dec21 210401 10985 10985 10931 10931 +56 1 1 +1  
Total Volume and Open Interest 22,653 167,001 -722  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210401 6678.50 6738.00 6669.50 6692.00 +12.50 75,260 611,844 +531  
Sep21 210401 6633.00 6642.00 6628.00 6628.00 +10.50 9 2,063 -2  
Dec21 210401 6582.00 6596.00 6571.00 6596.00 +12.50 0 15 +0  
Total Volume and Open Interest 75,269 613,922 +529  
SPI 200(SFE) Weekly Monthly
Jun21 210401 6766.0 6807.0 6745.0 6803.0 +37.0 46,158 244,246 +453  
Sep21 210401 6729.0 6729.0 6729.0 6729.0 +37.0 0 5 +0  
Dec21 210401 6701.0 6701.0 6701.0 6701.0 +37.0 0 159 +0  
Total Volume and Open Interest 46,169 244,888 +460  
FTSE MIB(ISE)
Jun21 210401 24440.00 24640.00 24390.00 24457.00 +63.00 13,565 78,386 +620  
Sep21 210401 24415.00 24475.00 24265.00 24310.00 +61.00 42 176 +36  
Dec21 210401 24050.00 24050.00 24050.00 24050.00 +58.00 0 11 -24  
Total Volume and Open Interest 13,607 78,573 +632  
KOSPI 200(KFE)
Jun21 210402 422.45 424.95 422.00 423.60 +4.40 207,059 229,547 +2,071  
Sep21 210402 422.40 424.35 421.65 423.20 +4.45 77 3,399 +2  
Dec21 210402 422.40 422.40 422.40 422.40 +2.90 0 23,387 +0  
Total Volume and Open Interest 207,136 267,351 +2,223  
GSCI(CME) Weekly Monthly
Apr21 210401 470.50 475.60 470.50 474.15 +7.95 1 5,519 -4  
May21 210401 473.40 473.80 473.40 473.40 +7.95 0 8 +0  
Jun21 210401 473.30 473.30 473.30 473.30 +7.75        
Total Volume and Open Interest 1 5,527 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy