Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210405 1410.00 1421.00 1405.25 1412.75 +10.75 128,593 296,006 -5,821 Hover/Click
Jul21 210405 1404.00 1415.50 1400.50 1405.50 +8.75 101,574 205,455 +8,277 Hover/Click
Aug21 210405 1372.75 1385.25 1370.75 1372.25 +6.50 9,687 25,457 +68 Hover/Click
Sep21 210405 1305.00 1314.25 1300.25 1302.50 +6.00 4,002 13,269 -177 Hover/Click
Nov21 210405 1269.50 1280.75 1265.50 1269.00 +5.25 56,440 215,173 +2,462 Hover/Click
Jan22 210405 1266.50 1278.50 1264.25 1267.00 +4.75 9,272 26,083 +96 Hover/Click
Mar22 210405 1238.75 1250.00 1236.00 1239.50 +3.00 12,506 54,019 +1,265 Hover/Click
May22 210405 1237.50 1242.00 1229.75 1233.75 +4.00 6,829 18,079 +307 Hover/Click
Jul22 210405 1233.75 1238.75 1227.75 1232.00 +5.00 3,592 8,456 +246 Hover/Click
Aug22 210405 1218.50 1218.50 1218.50 1218.50 +5.50 26 155 +6 Hover/Click
Sep22 210405 1173.25 1173.25 1173.25 1173.25 +8.50 29 508 +6 Hover/Click
Nov22 210405 1134.75 1144.25 1130.50 1142.00 +9.00 3,991 7,795 +302 Hover/Click
Jan23 210405 1145.50 1145.50 1145.50 1145.50 +9.25 7 80 +0 Hover/Click
Mar23 210405 1142.50 1142.50 1142.50 1142.50 +9.00 0 4 +0 Hover/Click
Total Volume and Open Interest 336,554 870,647 +7,038  
Soybean Meal(CBOT) Weekly Monthly
May21 210405 411.50 417.90 405.70 406.30 -3.90 47,118 141,440 -1,910 Hover/Click
Jul21 210405 412.40 419.10 407.60 408.10 -3.60 42,615 114,946 +2,961 Hover/Click
Aug21 210405 411.10 415.10 404.00 404.60 -4.10 10,723 26,792 +187 Hover/Click
Sep21 210405 405.50 409.80 399.60 400.40 -3.90 5,788 18,893 -263 Hover/Click
Oct21 210405 398.40 403.00 393.80 394.60 -3.40 5,992 19,749 +825 Hover/Click
Dec21 210405 397.90 402.30 392.90 393.70 -3.50 19,223 56,931 +676 Hover/Click
Jan22 210405 393.60 397.50 389.10 389.80 -3.20 2,843 6,127 +217 Hover/Click
Mar22 210405 381.90 386.30 379.10 379.40 -2.60 2,608 12,492 +376 Hover/Click
May22 210405 381.80 382.10 375.60 376.20 -2.10 2,732 7,432 +568 Hover/Click
Jul22 210405 381.70 381.70 375.40 375.80 -2.00 1,275 4,299 +313 Hover/Click
Total Volume and Open Interest 141,728 413,528 +4,216  
Soybean Oil(CBOT) Weekly Monthly
May21 210405 52.55 53.15 52.34 52.81 +0.68 60,311 146,114 -5,596 Hover/Click
Jul21 210405 50.73 51.50 50.70 51.17 +0.65 53,802 122,714 +69 Hover/Click
Aug21 210405 48.99 49.84 48.65 49.57 +0.77 14,811 35,806 +895 Hover/Click
Sep21 210405 47.54 48.50 47.39 48.30 +0.84 9,168 27,844 +691 Hover/Click
Oct21 210405 46.87 47.61 46.69 47.46 +0.90 8,797 29,791 -253 Hover/Click
Dec21 210405 46.43 47.25 46.27 47.05 +0.93 20,869 83,471 +760 Hover/Click
Jan22 210405 46.16 46.85 45.88 46.69 +0.95 2,937 12,560 +212 Hover/Click
Mar22 210405 45.74 46.43 45.50 46.29 +0.90 3,109 14,417 +502 Hover/Click
May22 210405 45.38 46.19 45.34 46.04 +0.87 3,468 8,744 +1,105 Hover/Click
Jul22 210405 45.11 46.04 45.11 45.83 +0.85 2,210 5,215 +643 Hover/Click
Total Volume and Open Interest 181,371 492,304 -753  
Canola(WCE) Weekly Monthly
May21 210405 743.1 770.0 740.3 767.6 +26.8 5,274 41,898 -1,116 Hover/Click
Jul21 210405 701.8 727.0 701.8 726.2 +24.6 10,092 40,814 +565 Hover/Click
Nov21 210405 617.8 623.9 616.7 622.1 +4.2 7,239 102,197 +385 Hover/Click
Jan22 210405 620.2 625.3 619.5 623.8 +3.6 718 20,687 +272 Hover/Click
Mar22 210405 623.8 626.6 618.3 622.6 +3.0 73 3,746 +28 Hover/Click
Total Volume and Open Interest 23,472 210,342 +162  
Corn(CBOT) Weekly Monthly
May21 210405 561.25 564.50 549.75 553.25 -6.50 145,896 622,246 -6,514 Hover/Click
Jul21 210405 546.75 549.25 537.25 539.25 -6.00 87,684 422,345 +832 Hover/Click
Sep21 210405 501.00 508.00 500.75 502.50 +1.50 29,706 192,902 +1,538 Hover/Click
Dec21 210405 486.00 493.50 485.50 488.50 +4.00 89,578 376,914 +6,136 Hover/Click
Mar22 210405 493.25 500.50 492.25 496.00 +4.75 15,780 53,159 +1,235 Hover/Click
May22 210405 495.25 503.50 495.25 500.50 +6.00 10,155 12,146 +695 Hover/Click
Jul22 210405 495.00 504.75 495.00 502.75 +8.00 12,690 25,856 +1,359 Hover/Click
Sep22 210405 462.50 470.00 462.50 469.25 +9.50 2,454 5,272 +230 Hover/Click
Dec22 210405 447.00 457.75 447.00 456.75 +9.25 19,456 34,227 +1,466 Hover/Click
Mar23 210405 454.00 463.75 454.00 463.75 +9.25 150 740 +43 Hover/Click
Total Volume and Open Interest 413,673 1,747,966 +7,064  
Wheat(CBOT) Weekly Monthly
May21 210405 607.00 625.00 607.00 618.00 +7.00 90,267 163,304 -1,787 Hover/Click
Jul21 210405 606.25 622.50 606.25 613.50 +3.00 55,520 125,255 +274 Hover/Click
Sep21 210405 611.00 624.50 609.50 615.25 +2.75 20,338 58,817 +1,513 Hover/Click
Dec21 210405 616.00 629.25 616.00 621.75 +3.00 11,576 52,804 -334 Hover/Click
Mar22 210405 621.75 634.00 621.75 627.25 +3.00 2,447 14,393 +31 Hover/Click
May22 210405 622.50 633.25 622.25 627.50 +2.50 350 1,761 +51 Hover/Click
Total Volume and Open Interest 180,956 422,097 -159  
Wheat(KCBT) Weekly Monthly
May21 210405 563.25 573.75 561.75 563.00 -2.00 32,946 95,816 +256 Hover/Click
Jul21 210405 571.25 580.75 568.50 569.75 -2.25 28,513 76,310 +3,611 Hover/Click
Sep21 210405 576.25 587.00 575.50 576.25 -2.50 10,824 26,742 +278 Hover/Click
Dec21 210405 587.50 596.75 586.00 586.75 -2.25 6,822 27,266 +1,034 Hover/Click
Mar22 210405 597.75 605.50 595.75 596.25 -2.25 758 2,691 -68 Hover/Click
May22 210405 607.50 610.50 601.75 602.25 -2.00 162 817 -66 Hover/Click
Jul22 210405 594.00 599.75 591.25 594.00 -1.25 69 870 +13 Hover/Click
Total Volume and Open Interest 80,104 230,608 +5,063  
Wheat(MGE) Weekly Monthly
May21 210405 600.00 608.75 597.50 607.50 +8.00 11,035 29,229 -1,264 Hover/Click
Jul21 210405 609.00 618.00 607.25 616.75 +7.75 9,284 22,270 +164 Hover/Click
Sep21 210405 617.50 626.50 616.50 624.50 +6.75 5,047 15,866 -6 Hover/Click
Dec21 210405 628.00 636.50 628.00 635.25 +6.25 3,049 9,258 -507 Hover/Click
Mar22 210405 643.25 645.00 643.00 644.25 +6.00 444 1,948 +48 Hover/Click
May22 210405 650.00 650.00 646.50 648.75 +6.25 88 598 +43 Hover/Click
Total Volume and Open Interest 28,972 79,238 -1,514  
Oats(CBOT) Weekly Monthly
May21 210405 372.00 374.75 371.75 373.00 +1.00 442 2,692 -94 Hover/Click
Jul21 210405 369.50 372.00 368.50 369.75 +0.50 248 953 +106 Hover/Click
Sep21 210405 346.75 348.25 346.75 348.25 +1.00 13 42 +0 Hover/Click
Dec21 210405 347.50 348.25 344.25 345.00 +0.75 163 630 +34 Hover/Click
Total Volume and Open Interest 867 4,345 +46  
Rough Rice(CBOT) Weekly Monthly
May21 210405 13.11 13.20 13.10 13.16 +0.05 319 8,136 -111 Hover/Click
Jul21 210405 13.44 13.44 13.36 13.43 +0.04 172 491 +108 Hover/Click
Sep21 210405 12.99 13.02 12.89 12.98 +0.05 42 686 +28 Hover/Click
Nov21 210405 13.04 13.04 13.04 13.04 +0.05 0 3 +0 Hover/Click
Total Volume and Open Interest 533 9,316 +25  
Live Cattle(CME) Weekly Monthly
Apr21 210405 120.900 121.730 120.850 121.385 +1.350 7,305 30,366 -1,892 Hover/Click
Jun21 210405 123.150 124.785 123.135 124.430 +1.880 22,985 150,860 +1,937 Hover/Click
Aug21 210405 121.930 123.600 121.930 123.300 +1.765 11,310 77,238 +1,568 Hover/Click
Oct21 210405 124.950 126.400 124.950 126.100 +1.465 6,017 47,314 -243 Hover/Click
Dec21 210405 127.850 129.000 127.800 128.800 +1.350 4,247 20,497 +799 Hover/Click
Feb22 210405 130.325 131.485 130.325 131.235 +1.085 1,869 9,787 +686 Hover/Click
Total Volume and Open Interest 54,358 340,637 +2,985  
Feeder Cattle(CME) Weekly Monthly
Apr21 210405 144.000 147.300 144.000 146.450 +2.570 2,939 5,363 -1,471 Hover/Click
May21 210405 149.600 152.300 149.600 151.785 +2.550 9,055 19,626 -503 Hover/Click
Aug21 210405 158.000 160.950 158.000 160.150 +2.150 4,300 12,309 +43 Hover/Click
Sep21 210405 158.850 161.185 158.850 160.580 +1.950 1,178 4,521 +26 Hover/Click
Oct21 210405 159.250 161.550 159.250 161.080 +1.930 609 2,281 +7 Hover/Click
Nov21 210405 159.150 161.700 159.150 161.350 +2.050 227 1,071 +28 Hover/Click
Jan22 210405 158.400 159.830 158.250 158.850 +1.350 48 382 +19 Hover/Click
Total Volume and Open Interest 18,359 45,559 -1,848  
Lean Hogs(CME) Weekly Monthly
Apr21 210405 102.100 103.000 101.950 102.400 +0.620 4,475 25,550 -1,243 Hover/Click
May21 210405 102.750 104.080 102.180 102.550 -0.280 239 2,879 +11  
Jun21 210405 106.800 107.400 105.050 105.600 -0.730 15,239 104,506 +1,081 Hover/Click
Jul21 210405 105.350 105.980 103.700 104.230 -0.920 3,937 34,014 +182 Hover/Click
Aug21 210405 102.430 102.730 100.650 101.180 -0.970 4,089 41,789 +420 Hover/Click
Oct21 210405 85.650 85.730 84.230 84.600 -0.850 2,394 39,430 +604 Hover/Click
Dec21 210405 77.080 77.130 76.050 76.450 -0.480 2,036 26,074 +443 Hover/Click
Feb22 210405 78.100 78.200 77.400 77.780 -0.200 518 6,017 +75 Hover/Click
Total Volume and Open Interest 33,078 285,758 +1,615  
Class III Milk(CME) Weekly Monthly
Apr21 210405 17.54 17.65 17.52 17.60 +0.10 382 3,484 -77 Hover/Click
May21 210405 18.46 18.70 18.40 18.57 +0.12 414 3,678 -16 Hover/Click
Jun21 210405 18.59 18.80 18.54 18.70 +0.09 168 3,010 -40 Hover/Click
Jul21 210405 18.63 18.81 18.61 18.72 +0.08 174 1,969 +104 Hover/Click
Aug21 210405 18.65 18.80 18.64 18.75 +0.10 108 1,845 +49 Hover/Click
Sep21 210405 18.70 18.81 18.69 18.75 +0.01 120 1,959 +51 Hover/Click
Oct21 210405 18.68 18.70 18.68 18.70 +0.06 93 1,654 +62 Hover/Click
Nov21 210405 18.34 18.34 18.33 18.34 unch 58 1,395 +25 Hover/Click
Dec21 210405 17.98 18.00 17.98 18.00 +0.03 87 1,167 +59 Hover/Click
Jan22 210405 17.65 17.65 17.64 17.65 unch 27 406 +9 Hover/Click
Feb22 210405 17.51 17.51 17.51 17.51 unch 16 374 +12 Hover/Click
Mar22 210405 17.52 17.52 17.52 17.52 unch 16 351 +12 Hover/Click
Apr22 210405 17.41 17.41 17.41 17.41 unch 1 187 +1 Hover/Click
Total Volume and Open Interest 1,666 21,823 +253  
Cocoa(ICE) Weekly Monthly
May21 210405 2385 2427 2332 2336 -56 19,070 62,979 -2,055 Hover/Click
Jul21 210405 2420 2450 2360 2364 -52 18,391 66,111 +816 Hover/Click
Sep21 210405 2445 2469 2377 2380 -55 9,465 31,250 +306 Hover/Click
Dec21 210405 2450 2473 2388 2390 -44 4,774 14,390 +1,204 Hover/Click
Mar22 210405 2449 2472 2390 2392 -38 1,209 6,143 -345 Hover/Click
May22 210405 2451 2460 2392 2394 -37 533 2,495 +141 Hover/Click
Jul22 210405 2431 2433 2396 2396 -36 64 1,177 -7 Hover/Click
Total Volume and Open Interest 53,643 192,460 +135  
Coffee "C"(ICE) Weekly Monthly
May21 210405 121.40 122.90 120.55 122.10 +0.50 30,040 94,773 -1,366 Hover/Click
Jul21 210405 123.25 124.80 122.50 124.05 +0.50 18,072 51,289 +96 Hover/Click
Sep21 210405 125.45 126.70 124.45 125.95 +0.55 12,094 55,291 +1,565 Hover/Click
Dec21 210405 128.00 129.05 126.90 128.40 +0.60 5,778 39,127 -40 Hover/Click
Mar22 210405 130.15 131.10 129.00 130.45 +0.55 2,541 23,176 -199 Hover/Click
May22 210405 130.85 132.10 130.10 131.55 +0.65 1,299 6,997 +164 Hover/Click
Total Volume and Open Interest 70,406 287,708 +299  
Orange Juice(ICE) Weekly Monthly
May21 210405 110.30 111.00 107.95 108.75 -1.20 457 9,043 -174 Hover/Click
Jul21 210405 113.35 114.30 111.20 112.15 -1.10 214 2,044 +228 Hover/Click
Sep21 210405 115.50 115.90 114.45 115.25 -0.80 38 571 -1 Hover/Click
Nov21 210405 118.30 118.30 117.50 118.10 -0.65 13 276 +0 Hover/Click
Jan22 210405 121.15 121.15 120.20 120.75 -0.55 13 63 +5 Hover/Click
Mar22 210405 122.00 122.00 122.00 122.00 -1.30 0 2 +0 Hover/Click
Total Volume and Open Interest 735 12,001 +58  
Sugar #11(ICE) Weekly Monthly
May21 210405 14.74 14.96 14.69 14.84 +0.13 69,820 333,314 -2,634 Hover/Click
Jul21 210405 14.76 14.87 14.69 14.74 +0.02 41,812 255,784 +6,393 Hover/Click
Oct21 210405 14.75 14.83 14.69 14.70 -0.04 21,286 160,480 +2,588 Hover/Click
Mar22 210405 14.99 15.03 14.90 14.91 -0.05 8,690 107,687 +281 Hover/Click
May22 210405 14.30 14.34 14.23 14.24 -0.03 12,493 64,508 +7,584 Hover/Click
Jul22 210405 13.80 13.84 13.74 13.76 -0.01 4,014 55,848 +809 Hover/Click
Oct22 210405 13.54 13.57 13.47 13.50 -0.01 3,672 42,341 +404 Hover/Click
Mar23 210405 13.68 13.68 13.61 13.62 -0.02 1,261 18,058 +45 Hover/Click
Total Volume and Open Interest 164,302 1,065,410 +15,956  
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 210405 78.75 79.60 77.65 77.88 -0.07 20,609 86,477 -2,302 Hover/Click
Jul21 210405 80.39 80.90 78.97 79.18 -0.09 15,291 55,134 +1,588 Hover/Click
Oct21 210405 78.56 78.56 78.27 78.27 +0.05 4 24 +1 Hover/Click
Dec21 210405 78.91 79.63 77.68 77.87 -0.04 6,745 68,409 +995 Hover/Click
Mar22 210405 78.70 79.29 77.60 77.74 +0.13 497 8,012 +156 Hover/Click
May22 210405 78.69 79.00 77.69 77.81 +0.24 111 1,933 +27 Hover/Click
Total Volume and Open Interest 43,627 228,646 +618  
Lumber(CME) Weekly Monthly
May21 210405 1013.2 1032.8 1013.2 1021.0 +8.4 261 1,899 -141  
Jul21 210405 900.0 910.9 900.0 902.1 +4.4 139 919 +28  
Sep21 210405 852.0 860.4 852.0 857.6 +15.2 16 178 +11  
Nov21 210405 797.0 800.0 790.0 800.0 +21.0 6 17 +3  
Jan22 210405 750.0 765.3 750.0 765.3 +15.3 5 8 +4  
Mar22 210405 765.3 765.3 765.3 765.3 +15.3        
May22 210405 765.3 765.3 765.3 765.3 +15.3        
Total Volume and Open Interest 427 3,021 -95  
Crude Oil(NYM) Weekly Monthly
May21 210405 61.50 61.50 57.63 58.65 -2.80 414,162 376,380 -4,136 Hover/Click
Jun21 210405 61.48 61.48 57.68 58.68 -2.80 145,015 328,849 +10,358 Hover/Click
Jul21 210405 61.25 61.35 57.62 58.61 -2.74 81,340 194,508 +5,759 Hover/Click
Aug21 210405 60.55 60.96 57.42 58.39 -2.65 48,320 114,124 +5,401 Hover/Click
Sep21 210405 60.18 60.54 57.14 58.08 -2.54 43,677 123,239 +3,597 Hover/Click
Oct21 210405 59.74 60.05 56.80 57.74 -2.43 20,011 102,796 -2,924 Hover/Click
Nov21 210405 59.51 59.65 56.47 57.40 -2.32 13,408 71,464 -107 Hover/Click
Dec21 210405 59.04 59.26 56.15 57.07 -2.22 53,920 304,490 +250 Hover/Click
Jan22 210405 58.45 58.81 55.89 56.75 -2.14 3,349 51,635 -167 Hover/Click
Feb22 210405 58.25 58.40 55.61 56.46 -2.04 3,170 50,892 +570 Hover/Click
Mar22 210405 58.01 58.03 55.30 56.18 -1.97 4,424 49,134 +749 Hover/Click
Apr22 210405 56.57 56.57 55.28 55.92 -1.88 828 30,457 +144 Hover/Click
May22 210405 56.20 56.65 55.06 55.69 -1.80 1,004 25,134 -19 Hover/Click
Jun22 210405 57.04 57.15 54.58 55.47 -1.71 11,038 111,037 +831 Hover/Click
Jul22 210405 55.23 55.23 54.87 55.23 -1.63 998 19,287 -844 Hover/Click
Aug22 210405 55.00 55.00 54.67 55.00 -1.56 860 17,086 +643 Hover/Click
Total Volume and Open Interest 870,603 2,347,818 +20,802  
e-miNY Crude Oil(NYM)
May21 210405 61.525 61.550 57.600 58.650 -2.800 23,611 2,039 -83  
Jun21 210405 61.075 61.400 57.700 58.675 -2.800 2,052 557 +58  
Jul21 210405 61.000 61.275 57.625 58.600 -2.750 117 308 +3  
Aug21 210405 60.500 60.500 57.475 58.400 -2.650 7 20 +1  
Sep21 210405 60.500 60.500 57.600 58.075 -2.550 1 27 -1  
Oct21 210405 58.950 58.950 56.825 57.750 -2.425 7 28 +1  
Nov21 210405 59.650 59.650 56.850 57.400 -2.325 18 49 +0  
Dec21 210405 59.050 59.225 56.175 57.075 -2.225 75 258 +6  
Jan22 210405 57.450 57.450 56.300 56.750 -2.150 6 21 +0  
Feb22 210405 55.725 56.675 55.725 56.450 -2.050 0 10 +0  
Total Volume and Open Interest 25,902 3,450 -10  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210405 183.00 183.30 174.87 177.24 -5.92 38,507 121,540 +1,406 Hover/Click
Jun21 210405 183.28 183.52 175.16 177.48 -5.96 22,077 73,048 +1,631 Hover/Click
Jul21 210405 182.91 183.64 175.45 177.77 -5.93 10,919 35,169 +1,190 Hover/Click
Aug21 210405 182.45 182.45 175.80 178.08 -5.89 4,535 20,038 -37 Hover/Click
Sep21 210405 183.50 184.26 176.19 178.48 -5.87 3,968 25,425 -107 Hover/Click
Oct21 210405 184.04 184.04 176.78 178.88 -5.82 1,504 13,334 -129 Hover/Click
Nov21 210405 181.08 183.45 177.29 179.26 -5.75 1,103 11,306 +91 Hover/Click
Dec21 210405 184.29 184.29 177.15 179.44 -5.71 6,532 54,674 -566 Hover/Click
Jan22 210405 181.39 181.39 177.57 179.77 -5.63 962 12,103 -49 Hover/Click
Feb22 210405 183.28 183.28 178.10 179.83 -5.56 439 4,241 +0 Hover/Click
Mar22 210405 182.48 182.48 177.23 179.44 -5.46 531 4,841 +125 Hover/Click
Apr22 210405 180.02 181.97 176.52 178.49 -5.36 424 1,647 +3 Hover/Click
May22 210405 179.61 179.61 175.98 178.02 -5.23 207 1,121 +26 Hover/Click
Jun22 210405 182.76 182.76 175.70 177.79 -5.08 661 7,983 +152 Hover/Click
Total Volume and Open Interest 92,511 409,731 +1,726  
RBOB Gasoline(NYM) Weekly Monthly
May21 210405 202.14 202.14 192.97 196.11 -6.12 53,660 141,601 +1,770 Hover/Click
Jun21 210405 201.11 201.36 192.50 195.56 -6.02 43,276 67,432 +1,273 Hover/Click
Jul21 210405 198.29 198.29 190.96 193.94 -5.91 19,233 39,221 +2,086 Hover/Click
Aug21 210405 195.72 195.72 188.70 191.59 -5.86 10,191 18,915 +684 Hover/Click
Sep21 210405 191.30 192.03 185.73 188.48 -5.84 12,512 33,284 -53 Hover/Click
Oct21 210405 179.50 179.53 173.00 175.37 -5.84 2,235 17,414 +88 Hover/Click
Nov21 210405 173.63 175.00 169.64 171.64 -5.84 1,061 10,836 -112 Hover/Click
Dec21 210405 173.25 173.81 166.57 168.94 -5.82 3,498 32,314 +329 Hover/Click
Jan22 210405 169.61 171.14 166.10 168.16 -5.78 685 3,583 +244 Hover/Click
Feb22 210405 171.11 171.35 167.10 168.60 -5.71 150 1,061 +10 Hover/Click
Total Volume and Open Interest 146,682 372,876 +1,639  
e-miNY RBOB Gasoline(NYM)
May21 210405 196.11 196.11 196.11 196.11 -6.12 0 1 +0  
Jun21 210405 195.56 195.56 195.56 195.56 -6.02        
Jul21 210405 193.94 193.94 193.94 193.94 -5.91        
Aug21 210405 191.59 191.59 191.59 191.59 -5.86        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May21 210405 2.593 2.616 2.488 2.511 -0.128 92,080 284,810 +145 Hover/Click
Jun21 210405 2.655 2.674 2.558 2.582 -0.115 34,711 107,721 +2,058 Hover/Click
Jul21 210405 2.724 2.737 2.629 2.657 -0.104 26,832 104,460 +2,162 Hover/Click
Aug21 210405 2.749 2.759 2.657 2.688 -0.094 11,576 56,577 +1,123 Hover/Click
Sep21 210405 2.734 2.746 2.647 2.681 -0.088 10,839 105,071 -431 Hover/Click
Oct21 210405 2.750 2.761 2.664 2.702 -0.081 16,552 130,320 +574 Hover/Click
Nov21 210405 2.833 2.836 2.743 2.782 -0.073 6,636 69,848 +1,182 Hover/Click
Dec21 210405 2.960 2.965 2.880 2.921 -0.061 7,035 45,796 +731 Hover/Click
Jan22 210405 3.052 3.057 2.974 3.014 -0.056 6,336 55,817 -82 Hover/Click
Feb22 210405 2.988 2.996 2.923 2.961 -0.050 1,816 19,898 -171 Hover/Click
Mar22 210405 2.828 2.828 2.764 2.794 -0.041 3,400 42,619 -451 Hover/Click
Apr22 210405 2.488 2.488 2.454 2.479 -0.010 2,570 44,976 +248 Hover/Click
May22 210405 2.435 2.448 2.416 2.438 -0.010 1,018 21,777 +452 Hover/Click
Jun22 210405 2.455 2.472 2.450 2.470 -0.010 551 13,528 -40 Hover/Click
Jul22 210405 2.492 2.505 2.485 2.505 -0.010 42 8,327 +1 Hover/Click
Aug22 210405 2.499 2.516 2.491 2.512 -0.009 108 8,442 -23 Hover/Click
Total Volume and Open Interest 228,701 1,203,608 +8,159  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210405 64.57 64.81 61.25 62.15 -2.71 323,097 587,238 +10,213 Hover/Click
Jul21 210405 64.38 64.41 60.93 61.83 -2.63 149,208 355,790 +9,040 Hover/Click
Aug21 210405 64.06 64.09 60.67 61.58 -2.54 72,075 172,638 +1,418 Hover/Click
Sep21 210405 63.69 63.73 60.39 61.29 -2.44 61,749 135,723 -406 Hover/Click
Oct21 210405 63.28 63.32 60.09 60.98 -2.33 30,604 79,308 -232 Hover/Click
Nov21 210405 62.87 62.90 59.78 60.67 -2.23 21,953 75,215 +4,824 Hover/Click
Dec21 210405 62.46 62.50 59.46 60.37 -2.12 78,028 265,447 -1,813 Hover/Click
Jan22 210405 61.75 62.06 59.21 60.10 -2.03 5,101 59,372 +699 Hover/Click
Feb22 210405 61.72 61.72 58.95 59.85 -1.93 2,787 48,267 +336 Hover/Click
Mar22 210405 59.63 59.63 59.63 59.63 -1.84 4,868 65,647 +412 Hover/Click
Apr22 210405 59.43 59.43 59.43 59.43 -1.75 996 22,180 +66 Hover/Click
May22 210405 59.25 59.25 59.25 59.25 -1.67 514 28,383 -231 Hover/Click
Jun22 210405 60.54 60.65 58.18 59.07 -1.60 13,852 111,392 +711 Hover/Click
Jul22 210405 58.90 58.90 58.90 58.90 -1.53 477 30,097 -24 Hover/Click
Total Volume and Open Interest 804,947 2,488,971 -30,098  
Gas Oil(ICE) Weekly Monthly
Apr21 210405 508.25 511.75 487.75 498.50 +2.25 54,300 84,928 -13,871 Hover/Click
May21 210405 513.25 514.25 490.00 500.75 +2.25 89,345 189,051 +10,948 Hover/Click
Jun21 210405 515.50 516.50 492.25 503.00 +2.50 64,769 127,908 +936 Hover/Click
Jul21 210405 514.25 518.00 494.00 504.75 +2.50 27,553 75,587 +5,568 Hover/Click
Aug21 210405 517.00 518.50 495.25 506.25 +2.75 7,300 36,972 +109 Hover/Click
Sep21 210405 518.25 520.00 496.75 507.50 +2.75 10,186 49,751 -868 Hover/Click
Oct21 210405 519.50 521.75 498.00 508.75 +2.50 7,250 63,493 -1,496 Hover/Click
Nov21 210405 518.25 518.75 498.75 508.75 +2.75 1,757 42,445 +112 Hover/Click
Dec21 210405 518.00 520.00 497.00 507.50 +2.50 22,226 130,531 +715 Hover/Click
Jan22 210405 517.00 517.25 498.75 507.75 +2.75 2,417 26,854 -476 Hover/Click
Total Volume and Open Interest 297,158 967,416 +1,799  
Ethanol(CBOT)
May21 210405 1.850 1.850 1.850 1.850 unch 3 32 -3  
Jun21 210405 1.850 1.850 1.850 1.850 unch        
Jul21 210405 1.850 1.850 1.850 1.850 unch        
Aug21 210405 1.790 1.790 1.790 1.790 unch 0 8 +0  
Sep21 210405 1.790 1.790 1.790 1.790 unch 0 3 +0  
Oct21 210405 1.777 1.777 1.777 1.777 unch        
Nov21 210405 1.777 1.777 1.777 1.777 unch        
Dec21 210405 1.777 1.777 1.777 1.777 unch        
Total Volume and Open Interest 3 80 -3  
WTI Crude Oil(ICE) Weekly Monthly
May21 210405 60.93 61.39 57.64 58.65 -2.80 26,022 50,811 -1,287 Hover/Click
Jun21 210405 61.19 61.35 57.69 58.68 -2.80 51,895 87,760 +686 Hover/Click
Jul21 210405 61.08 61.09 57.63 58.61 -2.74 62,372 30,200 +43 Hover/Click
Aug21 210405 59.87 60.11 57.43 58.39 -2.65 44,661 21,380 +1,642 Hover/Click
Sep21 210405 59.60 59.73 57.83 58.08 -2.54 15,392 25,396 -970 Hover/Click
Oct21 210405 59.18 59.21 57.18 57.74 -2.43 3,062 14,719 +252 Hover/Click
Nov21 210405 57.70 57.70 57.40 57.40 -2.32 1,720 13,634 +465 Hover/Click
Dec21 210405 59.07 59.07 56.25 57.07 -2.22 10,624 97,472 -519 Hover/Click
Jan22 210405 57.00 57.00 56.00 56.75 -2.14 661 10,348 -391 Hover/Click
Feb22 210405 56.70 56.70 56.46 56.46 -2.04 384 6,239 +123 Hover/Click
Mar22 210405 56.35 56.35 56.18 56.18 -1.97 747 12,991 -45 Hover/Click
Apr22 210405 56.05 56.05 55.92 55.92 -1.88 136 4,156 -78 Hover/Click
May22 210405 55.69 55.69 55.69 55.69 -1.80 67 4,068 -9 Hover/Click
Jun22 210405 56.29 56.29 55.07 55.47 -1.71 3,975 28,718 +681 Hover/Click
Jul22 210405 55.23 55.23 55.23 55.23 -1.63 259 1,830 -259 Hover/Click
Aug22 210405 55.00 55.00 55.00 55.00 -1.56 134 2,854 +124 Hover/Click
Total Volume and Open Interest 225,743 541,701 +704  
US Dollar Index(ICE) Weekly Monthly
Jun21 210405 93.010 93.130 92.560 92.595 -0.455 22,120 40,210 +956 Hover/Click
Sep21 210405 92.960 93.090 92.550 92.585 -0.450 142 556 -23 Hover/Click
Dec21 210405 92.950 93.020 92.500 92.550 -0.450 10 117 +8 Hover/Click
Total Volume and Open Interest 22,272 40,883 +941  
Australian Dollar(CME) Weekly Monthly
Jun21 210405 76.10 76.63 76.01 76.56 +0.37 85,543 139,279 +3,041 Hover/Click
Sep21 210405 76.24 76.64 76.03 76.58 +0.37 39 566 -27 Hover/Click
Dec21 210405 76.23 76.61 76.05 76.59 +0.37 0 138 +0 Hover/Click
Total Volume and Open Interest 85,850 140,358 +3,023  
British Pound(CME) Weekly Monthly
Jun21 210405 138.22 139.17 138.16 139.07 +0.73 81,590 137,780 +775 Hover/Click
Sep21 210405 138.34 139.19 138.20 139.10 +0.73 24 831 -6 Hover/Click
Dec21 210405 139.14 139.16 138.25 139.14 +0.73 2 430 +0 Hover/Click
Total Volume and Open Interest 82,038 140,539 +760  
Canadian Dollar(CME) Weekly Monthly
Jun21 210405 79.45 80.00 79.41 79.85 +0.15 78,443 162,048 +2,464 Hover/Click
Sep21 210405 79.50 80.00 79.42 79.86 +0.15 99 1,895 +40 Hover/Click
Dec21 210405 79.71 79.95 79.43 79.86 +0.15 65 2,199 +37 Hover/Click
Mar22 210405 79.87 79.95 79.50 79.87 +0.15 1 34 +1 Hover/Click
Total Volume and Open Interest 78,668 166,739 +2,540  
Japanese Yen(CME) Weekly Monthly
Jun21 210405 90.43 91.01 90.36 90.84 +0.38 125,108 164,153 -640 Hover/Click
Sep21 210405 91.03 91.09 90.45 90.92 +0.38 34 240 +0 Hover/Click
Dec21 210405 90.90 91.14 90.90 91.02 +0.38 4 183 -4 Hover/Click
Total Volume and Open Interest 125,310 165,473 -618  
Swiss Franc(CME) Weekly Monthly
Jun21 210405 106.28 107.10 106.14 107.01 +0.66 20,725 43,210 +593 Hover/Click
Sep21 210405 106.58 107.34 106.44 107.28 +0.66 10 149 +0 Hover/Click
Dec21 210405 107.67 107.67 106.73 107.60 +0.66 0 4 +0 Hover/Click
Total Volume and Open Interest 20,735 43,363 +593  
EuroFX(CME) Weekly Monthly
Jun21 210405 117.77 118.38 117.54 118.29 +0.40 180,803 633,092 -2,020 Hover/Click
Sep21 210405 118.02 118.60 117.78 118.53 +0.41 452 4,561 +92 Hover/Click
Dec21 210405 118.10 118.80 118.04 118.77 +0.41 87 1,848 -31 Hover/Click
Total Volume and Open Interest 182,535 643,320 -1,801  
Mexican Peso(CME) Weekly Monthly
Jun21 210405 489.25 490.50 487.00 487.50 -0.88 29,858 135,150 -764 Hover/Click
Sep21 210405 485.00 485.25 482.13 482.38 -0.88 0 173 +0 Hover/Click
Total Volume and Open Interest 29,868 135,725 -772  
Brazilian Real(CME) Weekly Monthly
May21 210405 173.65 177.20 173.65 176.00 +1.15 7,275 40,677 +571  
Jun21 210405 172.95 176.75 172.95 175.60 +1.15 227 3,442 +1 Hover/Click
Jul21 210405 175.30 176.15 175.30 175.30 +1.15 0 427 +0  
Aug21 210405 174.75 174.75 174.75 174.75 +1.15        
Total Volume and Open Interest 7,502 44,546 -21,314  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210405 155~210 156~060 155~060 155~190 -0~200 620,618 1,185,154 +7,020 Hover/Click
Sep21 210405 154~030 154~140 153~250 154~030 -0~200 0 15 +0 Hover/Click
Dec21 210405 154~030 154~030 154~030 154~030 -0~200       Hover/Click
Total Volume and Open Interest 620,618 1,185,169 +7,020  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210405 130~305 131~085 130~255 131~035 -0~100 2,350,602 3,892,248 -39,849 Hover/Click
Sep21 210405 130~090 130~120 129~310 130~080 -0~095 422 712 +202 Hover/Click
Dec21 210405 130~130 130~130 130~130 130~130 -0~045       Hover/Click
Total Volume and Open Interest 2,351,024 3,892,960 -39,647  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210405 123~062 123~152 123~042 123~122 -0~054 1,335,452 3,583,673 -87,629 Hover/Click
Sep21 210405 122~262 122~262 122~262 122~262 -0~054       Hover/Click
Dec21 210405 122~262 122~262 122~262 122~262 -0~054       Hover/Click
Total Volume and Open Interest 1,335,452 3,583,673 -93,250  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210405 110~095 110~110 110~094 110~104 -0~010 390,878 2,328,900 +26,827 Hover/Click
Sep21 210405 110~103 110~103 110~103 110~103 -0~010       Hover/Click
Dec21 210405 110~103 110~103 110~103 110~103 -0~010       Hover/Click
Total Volume and Open Interest 390,878 2,328,900 +2,269  
Eurodollars(CME) Weekly Monthly
Jun21 210405 99.825 99.825 99.820 99.820 -0.005 118,063 1,191,466 +15,429  
Sep21 210405 99.800 99.810 99.800 99.805 unch 105,994 868,304 +14,933  
Dec21 210405 99.720 99.730 99.720 99.725 -0.005 74,763 931,987 +300  
Mar22 210405 99.745 99.760 99.740 99.750 -0.015 138,866 815,384 +16,380  
Jun22 210405 99.675 99.695 99.670 99.690 -0.020 167,649 771,046 +7,348  
Sep22 210405 99.580 99.605 99.570 99.600 -0.030 166,155 816,339 +17,370  
Dec22 210405 99.445 99.470 99.425 99.465 -0.040 214,200 807,702 +42,868  
Mar23 210405 99.325 99.365 99.305 99.355 -0.050 172,561 1,184,746 +34,940  
Jun23 210405 99.150 99.200 99.125 99.190 -0.050 146,072 757,626 +14,396  
Sep23 210405 98.895 98.950 98.865 98.940 -0.055 119,629 575,110 +19,326  
Dec23 210405 98.725 98.780 98.690 98.765 -0.065 150,589 791,931 +7,014  
Mar24 210405 98.550 98.600 98.510 98.585 -0.075 110,848 267,634 -4,947  
Jun24 210405 98.380 98.430 98.340 98.410 -0.075 68,498 302,010 -2,742  
Sep24 210405 98.220 98.275 98.175 98.250 -0.070 46,894 281,357 -24  
Dec24 210405 98.070 98.130 98.035 98.105 -0.070 52,957 191,681 +3,444  
Mar25 210405 97.975 98.015 97.920 97.990 -0.065 30,233 122,197 -1,839  
Jun25 210405 97.870 97.905 97.815 97.880 -0.060 35,398 93,711 +472  
Sep25 210405 97.775 97.810 97.725 97.785 -0.055 31,292 159,512 -389  
Total Volume and Open Interest 2,039,165 11,407,230 +189,992  
Ultra T-Bond(CBOT)
Jun21 210405 183~19 184~14 182~18 183~21 -0~24 368,858 1,135,760 +11,371  
Sep21 210405 182~05 182~05 182~05 182~05 -0~24        
Dec21 210405 182~05 182~05 182~05 182~05 -0~24        
Total Volume and Open Interest 368,858 1,135,760 +11,371  
Ultra 10-Yr T-Note(CBOT)
Jun21 210405 144~035 144~130 143~245 144~035 -0~175 527,945 1,394,104 +45,498  
Sep21 210405 142~305 142~305 142~305 142~305 -1~225        
Dec21 210405 142~305 142~305 142~305 142~305 -1~225        
Total Volume and Open Interest 527,945 1,394,104 +45,498  
30 Day Federal Funds(CBOT)
Apr21 210405 99.938 99.938 99.935 99.935 -0.003 38,964 166,956 -4,358  
May21 210405 99.930 99.935 99.930 99.930 unch 32,217 132,726 +11,319  
Jun21 210405 99.930 99.930 99.930 99.930 unch 7,236 97,249 +3,261  
Jul21 210405 99.920 99.925 99.920 99.925 unch 5,041 94,237 -1,565  
Aug21 210405 99.920 99.925 99.920 99.920 unch 5,990 62,610 +693  
Sep21 210405 99.920 99.920 99.920 99.920 unch 607 62,497 -262  
Total Volume and Open Interest 109,891 990,843 -124,711  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210405 151.02 151.08 150.94 151.04 +0.05 1,216 12,686 -150 Hover/Click
Sep21 210405 151.04 151.04 151.04 151.04 +0.05       Hover/Click
Dec21 210405 151.04 151.04 151.04 151.04 +0.05       Hover/Click
Total Volume and Open Interest 1,216 12,686 -150  
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 210405 1727.9 1729.7 1721.8 1727.0 +0.5 762 8,343 -16,720 Hover/Click
Jun21 210405 1730.0 1734.4 1721.6 1728.8 +0.4 210,770 374,307 +5,735 Hover/Click
Aug21 210405 1732.1 1735.9 1723.6 1730.7 +0.4 2,710 37,179 +230 Hover/Click
Oct21 210405 1731.9 1736.4 1726.8 1732.4 +0.5 368 12,693 -59 Hover/Click
Dec21 210405 1733.5 1739.5 1727.2 1734.3 +0.7 1,765 17,273 +979 Hover/Click
Feb22 210405 1732.0 1736.5 1732.0 1736.1 +0.9 35 5,092 -7 Hover/Click
Apr22 210405 1737.2 1737.7 1737.2 1737.7 +0.9 22 70 +7 Hover/Click
Jun22 210405 1735.3 1739.2 1735.3 1739.2 +0.9 19 347 +12 Hover/Click
Aug22 210405 1740.7 1740.7 1740.7 1740.7 +0.9 0 5 +0 Hover/Click
Oct22 210405 1743.7 1743.7 1743.7 1743.7 +0.9       Hover/Click
Dec22 210405 1745.8 1745.8 1745.8 1745.8 +0.9 2 380 +0 Hover/Click
Feb23 210405 1748.8 1748.8 1748.8 1748.8 +0.9       Hover/Click
Total Volume and Open Interest 217,612 457,315 -10,006  
Silver(CMX) Weekly Monthly
May21 210405 2505.0 2514.0 2466.0 2478.0 -16.8 65,794 116,902 -2,806 Hover/Click
Jul21 210405 2507.5 2517.0 2470.5 2481.6 -16.7 2,890 19,132 +664 Hover/Click
Sep21 210405 2506.5 2512.5 2479.0 2485.5 -16.5 424 5,925 +232 Hover/Click
Dec21 210405 2513.5 2517.0 2483.5 2490.6 -15.8 630 7,129 +64 Hover/Click
Mar22 210405 2496.1 2496.1 2496.1 2496.1 -15.6 24 899 +20 Hover/Click
May22 210405 2508.0 2516.5 2497.0 2500.1 -15.6 6 92 +1 Hover/Click
Jul22 210405 2505.2 2505.2 2505.2 2505.2 -15.6 2 66 +1 Hover/Click
Total Volume and Open Interest 69,848 151,403 -3,584  
Platinum(NYMEX) Weekly Monthly
Apr21 210405 1212.8 1222.9 1206.7 1207.0 +0.8 108 1,535 -1,637 Hover/Click
Jul21 210405 1216.9 1225.0 1196.5 1209.8 +1.2 11,561 62,688 +541 Hover/Click
Oct21 210405 1223.3 1224.3 1200.9 1213.5 +1.2 100 1,374 +4 Hover/Click
Jan22 210405 1227.0 1227.0 1216.8 1216.8 +1.3 41 655 -12 Hover/Click
Total Volume and Open Interest 11,829 66,369 -1,111  
Palladium(NYMEX) Weekly Monthly
Jun21 210405 2659.50 2672.50 2620.50 2654.70 -1.10 929 9,963 -35 Hover/Click
Sep21 210405 2625.00 2656.00 2625.00 2655.50 +1.30 15 364 +5 Hover/Click
Dec21 210405 2652.00 2652.00 2652.00 2652.00 +1.30       Hover/Click
Total Volume and Open Interest 944 10,327 -30  
Copper(CMX) Weekly Monthly
May21 210405 402.80 416.00 402.40 413.75 +14.70 68,973 131,570 +444 Hover/Click
Jul21 210405 403.00 416.15 402.80 414.05 +14.60 16,163 47,427 +4,723 Hover/Click
Sep21 210405 403.80 416.20 403.40 414.10 +14.55 3,659 25,513 +1,275 Hover/Click
Dec21 210405 401.55 415.40 401.55 413.40 +14.45 1,241 19,067 +103 Hover/Click
Mar22 210405 401.50 412.95 401.50 412.10 +14.40 249 3,392 +108 Hover/Click
Total Volume and Open Interest 91,046 235,926 +6,724  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210405 33236 33504 33157 33415 +378 140,701 90,968 +1,803 Hover/Click
Sep21 210405 33120 33377 33054 33301 +379 38 275 -4 Hover/Click
Dec21 210405 33223 33223 33223 33223 +386 0 3 +0 Hover/Click
Mar22 210405 33111 33111 33111 33111 +385       Hover/Click
Total Volume and Open Interest 140,739 91,246 +1,799  
S & P 500(CME) Weekly Monthly
Jun21 210405 4067.75 4070.00 4067.75 4067.75 +57.75 8,216 19,666 +3,650  
Sep21 210405 4057.50 4057.50 4057.50 4057.50 +58.00        
Dec21 210405 4048.00 4048.00 4048.00 4048.00 +57.75        
Mar22 210405 764.10 764.10 764.10 764.10 +59.30        
Total Volume and Open Interest 8,216 19,740 +3,650  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210405 4030.00 4073.75 4021.00 4067.75 +57.75 1,642,169 2,578,839 +20,248 Hover/Click
Sep21 210405 4019.75 4064.25 4011.00 4057.50 +58.00 1,290 4,257 +534 Hover/Click
Dec21 210405 4002.00 4053.25 4002.00 4048.00 +57.75 0 1,330 +0 Hover/Click
Mar22 210405 4041.00 4041.00 4041.00 4041.00 +59.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,643,459 2,585,446 +20,782  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210405 13339.00 13615.00 13304.25 13585.50 +269.50 478,398 222,014 +552 Hover/Click
Sep21 210405 13308.00 13601.00 13297.50 13573.50 +269.50 474 753 -1 Hover/Click
Dec21 210405 13550.00 13581.00 13550.00 13565.75 +270.75 4 10 -3 Hover/Click
Total Volume and Open Interest 478,876 222,778 +548  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210405 2680.90 2680.90 2643.80 2661.10 +17.90 10,075 45,364 -68 Hover/Click
Sep21 210405 2658.90 2665.40 2658.90 2658.90 +17.90 0 1 +0 Hover/Click
Dec21 210405 2678.10 2678.10 2678.10 2678.10 +17.00       Hover/Click
Total Volume and Open Interest 10,075 45,365 -68  
Volatility Index(CBOE)
Apr21 210405 19.75 19.75 19.30 19.54 -0.54 73,238 147,130 -8,729  
May21 210405 21.80 21.85 21.30 21.49 -0.54 54,989 111,906 +5,914  
Jun21 210405 22.90 22.90 22.50 22.60 -0.53 12,600 33,981 +177  
Jul21 210405 23.60 23.67 23.30 23.35 -0.50 4,877 29,753 -115  
Total Volume and Open Interest 151,724 355,579 -2,463  
S & P 600(CME)
Jun21 210405 1346.40 1346.40 1346.40 1346.40 +5.90        
Sep21 210405 1347.30 1347.30 1347.30 1347.30 +6.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210405 2293.00 2298.30 2249.10 2263.10 +11.20 212,713 473,745 +1,948 Hover/Click
Sep21 210405 2287.00 2291.90 2245.90 2258.90 +11.20 52 191 +10 Hover/Click
Dec21 210405 2253.40 2253.40 2253.40 2253.40 +11.30       Hover/Click
Total Volume and Open Interest 212,765 473,936 +1,958  
Nikkei 225(CME)
Jun21 210405 30060 30270 30005 30205 +510 4,353 14,442 -162  
Sep21 210405 30170 30200 30170 30170 +510 0 20 +0  
Total Volume and Open Interest 4,353 14,462 -162  
Nikkei 225(SGX) Weekly Monthly
Jun21 210405 29915 30210 29900 30080 +665 50,837 97,787 +1,481  
Sep21 210405 30050 30055 30050 30050 +665 1 900 +0  
Dec21 210405 29900 29900 29900 29900 +665 0 10,607 +0  
Total Volume and Open Interest 50,838 128,223 +1,481  
Nikkei 225 Mini(JPX)
Jun21 210405 30090 30215 30025 30080 +150 424,185 244,483 +9,008  
Sep21 210405 29870 30155 29845 30010 +670 5,633 4,921 +209  
Dec21 210405 29655 29960 29600 29830 +680 262 2,452 -17  
Total Volume and Open Interest 493,777 372,060 -10,998  
Nikkei 225(JPX)
Jun21 210405 30090 30210 30030 30080 +150 34,755 227,891 -596  
Sep21 210405 30020 30140 29980 30010 +130 60 4,162 -10  
Dec21 210405 29940 29940 29830 29830 +160 5 42,976 -251  
Total Volume and Open Interest 34,822 310,952 -838  
Nikkei 225(CME) Yen
Jun21 210405 30045 30245 29985 30185 +510 25,433 33,103 +1,628  
Sep21 210405 30055 30165 30055 30120 +510 0 185 +0  
Dec21 210405 29900 29900 29900 29900 +510        
Total Volume and Open Interest 25,433 33,288 +1,628  
Nikkei 225(CME) e-Mini Yen
Jun21 210405 30190 30190 30190 30190 +510        
Sep21 210405 30120 30120 30120 30120 +510        
Dec21 210405 29900 29900 29900 29900 +510        
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 210405 425.00 425.70 421.80 424.05 +0.45 202,774 227,694 -1,853  
Sep21 210405 425.00 425.00 421.60 423.80 +0.60 120 3,404 +5  
Dec21 210405 422.70 422.70 422.55 422.55 +0.15 0 23,387 +0  
Total Volume and Open Interest 202,894 265,503 -1,848  
GSCI(CME) Weekly Monthly
Apr21 210405 470.70 472.00 461.80 466.20 -7.95 1,104 6,599 +1,080  
May21 210405 465.45 465.45 465.45 465.45 -7.95 0 8 +0  
Jun21 210405 465.55 465.55 465.55 465.55 -7.75        
Total Volume and Open Interest 1,104 6,607 +1,080  
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!!!