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 Tue April 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210406 1412.75 1431.00 1412.50 1418.75 +6.00 0 286,234 -9,772 Hover/Click
Jul21 210406 1405.50 1423.25 1405.25 1411.25 +5.75 0 206,977 +1,522 Hover/Click
Aug21 210406 1372.50 1387.00 1372.25 1375.25 +3.00 0 26,197 +740 Hover/Click
Sep21 210406 1305.75 1315.25 1302.25 1305.00 +2.50 0 13,815 +546 Hover/Click
Nov21 210406 1269.50 1280.50 1268.25 1271.25 +2.25 0 219,242 +4,069 Hover/Click
Jan22 210406 1268.00 1277.25 1265.75 1268.75 +1.75 0 27,170 +1,087 Hover/Click
Mar22 210406 1240.25 1249.75 1239.50 1241.75 +2.25 0 54,498 +479 Hover/Click
May22 210406 1234.00 1243.50 1233.75 1236.25 +2.50 0 18,153 +74 Hover/Click
Jul22 210406 1232.50 1240.50 1232.00 1235.25 +3.25 0 8,726 +270 Hover/Click
Aug22 210406 1221.25 1221.25 1221.25 1221.25 +2.75 0 209 +54 Hover/Click
Sep22 210406 1174.00 1176.75 1174.00 1174.00 +0.75 0 515 +7 Hover/Click
Nov22 210406 1142.00 1150.00 1141.00 1143.75 +1.75 0 8,008 +213 Hover/Click
Jan23 210406 1147.00 1147.00 1147.00 1147.00 +1.50 0 80 +0 Hover/Click
Mar23 210406 1144.00 1144.00 1144.00 1144.00 +1.50 0 4 +0 Hover/Click
Total Volume and Open Interest 410,229 869,945 -702  
Soybean Meal(CBOT) Weekly Monthly
May21 210406 405.90 411.80 405.30 406.40 +0.10 0 139,397 -2,043 Hover/Click
Jul21 210406 407.50 413.40 407.30 408.50 +0.40 0 115,547 +601 Hover/Click
Aug21 210406 403.10 409.50 403.10 404.30 -0.30 0 27,060 +268 Hover/Click
Sep21 210406 400.40 404.70 397.90 398.50 -1.90 0 18,501 -392 Hover/Click
Oct21 210406 394.90 397.50 391.00 391.70 -2.90 0 20,157 +408 Hover/Click
Dec21 210406 393.80 396.30 389.20 390.20 -3.50 0 59,468 +2,537 Hover/Click
Jan22 210406 391.50 392.10 385.50 386.40 -3.40 0 7,082 +955 Hover/Click
Mar22 210406 379.40 382.10 375.20 376.40 -3.00 0 12,428 -64 Hover/Click
May22 210406 376.20 378.50 372.30 373.30 -2.90 0 7,731 +299 Hover/Click
Jul22 210406 375.90 378.10 372.00 372.90 -2.90 0 4,344 +45 Hover/Click
Total Volume and Open Interest 172,539 416,361 +2,833  
Soybean Oil(CBOT) Weekly Monthly
May21 210406 52.93 54.63 52.83 53.92 +1.11 0 141,567 -4,547 Hover/Click
Jul21 210406 51.44 52.64 51.20 52.00 +0.83 0 125,714 +3,000 Hover/Click
Aug21 210406 49.67 50.75 49.44 50.26 +0.69 0 37,002 +1,196 Hover/Click
Sep21 210406 48.43 49.28 48.05 48.95 +0.65 0 28,739 +895 Hover/Click
Oct21 210406 47.48 48.35 47.19 48.06 +0.60 0 29,074 -717 Hover/Click
Dec21 210406 47.27 47.94 46.80 47.65 +0.60 0 84,133 +662 Hover/Click
Jan22 210406 46.66 47.53 46.52 47.28 +0.59 0 13,247 +687 Hover/Click
Mar22 210406 46.39 47.12 46.09 46.89 +0.60 0 14,615 +198 Hover/Click
May22 210406 46.05 46.83 45.90 46.61 +0.57 0 8,798 +54 Hover/Click
Jul22 210406 45.93 46.58 45.71 46.39 +0.56 0 5,154 -61 Hover/Click
Total Volume and Open Interest 140,858 493,639 +1,335  
Canola(WCE) Weekly Monthly
May21 210406 767.6 792.8 760.6 785.1 +17.5 6,346 39,705 -2,193 Hover/Click
Jul21 210406 725.3 748.0 718.3 735.1 +8.9 14,574 41,256 +442 Hover/Click
Nov21 210406 621.3 629.2 618.5 625.5 +3.4 8,873 102,731 +534 Hover/Click
Jan22 210406 623.6 629.3 620.3 626.5 +2.7 1,993 21,398 +711 Hover/Click
Mar22 210406 623.9 627.1 623.3 625.5 +2.9 633 4,071 +325 Hover/Click
Total Volume and Open Interest 32,761 210,455 +113  
Corn(CBOT) Weekly Monthly
May21 210406 553.75 561.50 552.25 554.25 +1.00 0 615,169 -7,077 Hover/Click
Jul21 210406 539.25 546.75 539.00 541.00 +1.75 0 429,257 +6,912 Hover/Click
Sep21 210406 501.25 504.75 496.75 498.25 -4.25 0 194,122 +1,220 Hover/Click
Dec21 210406 488.00 490.75 482.25 483.25 -5.25 0 389,926 +13,012 Hover/Click
Mar22 210406 494.75 498.00 489.75 490.75 -5.25 0 55,062 +1,903 Hover/Click
May22 210406 500.25 502.25 494.25 495.50 -5.00 0 12,047 -99 Hover/Click
Jul22 210406 501.75 504.25 496.50 497.50 -5.25 0 26,262 +406 Hover/Click
Sep22 210406 468.75 470.00 462.25 462.50 -6.75 0 5,577 +305 Hover/Click
Dec22 210406 455.00 457.50 450.50 451.00 -5.75 0 33,808 -419 Hover/Click
Mar23 210406 463.25 464.00 458.25 458.25 -5.50 0 767 +27 Hover/Click
Total Volume and Open Interest 544,479 1,764,174 +16,208  
Wheat(CBOT) Weekly Monthly
May21 210406 622.00 627.50 613.75 615.50 -2.50 0 162,072 -1,232 Hover/Click
Jul21 210406 617.00 622.25 611.75 612.75 -0.75 0 127,522 +2,267 Hover/Click
Sep21 210406 619.25 622.50 613.00 613.75 -1.50 0 59,498 +681 Hover/Click
Dec21 210406 625.50 628.25 618.50 619.25 -2.50 0 53,909 +1,105 Hover/Click
Mar22 210406 630.50 633.50 624.00 624.75 -2.50 0 14,468 +75 Hover/Click
May22 210406 630.50 632.50 625.00 625.00 -2.50 0 1,842 +81 Hover/Click
Total Volume and Open Interest 155,546 425,246 +3,149  
Wheat(KCBT) Weekly Monthly
May21 210406 565.25 567.00 553.50 555.50 -7.50 0 95,643 -173 Hover/Click
Jul21 210406 572.75 573.50 560.50 562.00 -7.75 0 79,215 +2,905 Hover/Click
Sep21 210406 579.50 579.75 567.50 568.50 -7.75 0 26,161 -581 Hover/Click
Dec21 210406 588.25 590.25 578.00 579.00 -7.75 0 27,690 +424 Hover/Click
Mar22 210406 598.25 599.50 587.75 588.75 -7.50 0 2,791 +100 Hover/Click
May22 210406 599.50 604.75 594.25 594.75 -7.50 0 817 +0 Hover/Click
Jul22 210406 593.00 594.75 585.25 585.75 -8.25 0 942 +72 Hover/Click
Total Volume and Open Interest 0 233,356 +2,748  
Wheat(MGE) Weekly Monthly
May21 210406 607.00 617.00 606.50 611.00 +3.50 6,181 28,861 -368 Hover/Click
Jul21 210406 615.75 626.25 615.25 620.00 +3.25 6,627 21,788 -482 Hover/Click
Sep21 210406 624.50 633.75 624.50 628.00 +3.50 4,160 15,820 -46 Hover/Click
Dec21 210406 638.00 643.75 636.25 638.00 +2.75 1,468 9,309 +51 Hover/Click
Mar22 210406 650.00 650.00 647.25 647.25 +3.00 129 1,952 +4 Hover/Click
May22 210406 656.75 656.75 652.75 652.75 +4.00 58 570 -28 Hover/Click
Total Volume and Open Interest 18,716 78,400 -838  
Oats(CBOT) Weekly Monthly
May21 210406 375.50 377.50 372.25 374.00 +1.00 0 2,567 -125 Hover/Click
Jul21 210406 372.00 373.75 369.25 370.50 +0.75 0 1,100 +147 Hover/Click
Sep21 210406 352.25 352.25 349.25 349.25 +1.00 0 42 +0 Hover/Click
Dec21 210406 348.25 349.50 345.75 345.75 +0.75 0 648 +18 Hover/Click
Total Volume and Open Interest 730 4,386 +41  
Rough Rice(CBOT) Weekly Monthly
May21 210406 13.16 13.16 13.10 13.13 -0.03 0 8,065 -71 Hover/Click
Jul21 210406 13.41 13.41 13.38 13.38 -0.05 0 584 +93 Hover/Click
Sep21 210406 12.93 13.02 12.88 12.99 +0.02 0 686 +0 Hover/Click
Nov21 210406 13.05 13.05 13.05 13.05 +0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 464 9,338 +22  
Live Cattle(CME) Weekly Monthly
Apr21 210406 121.430 122.850 121.230 122.730 +1.345 0 24,610 -5,756 Hover/Click
Jun21 210406 124.285 125.135 124.180 124.635 +0.205 0 152,296 +1,436 Hover/Click
Aug21 210406 123.230 123.885 123.135 123.430 +0.130 0 77,993 +755 Hover/Click
Oct21 210406 126.000 126.700 125.900 126.300 +0.200 0 47,264 -50 Hover/Click
Dec21 210406 128.735 129.350 128.485 128.880 +0.080 0 20,472 -25 Hover/Click
Feb22 210406 130.935 131.685 130.880 131.285 +0.050 0 9,957 +170 Hover/Click
Total Volume and Open Interest 56,995 337,272 -3,365  
Feeder Cattle(CME) Weekly Monthly
Apr21 210406 146.100 147.100 146.050 146.485 +0.035 0 5,120 -243 Hover/Click
May21 210406 151.700 152.750 150.950 151.785 unch 0 19,654 +28 Hover/Click
Aug21 210406 160.150 161.380 159.750 160.950 +0.800 0 12,600 +291 Hover/Click
Sep21 210406 160.535 161.800 160.330 161.735 +1.155 0 4,608 +87 Hover/Click
Oct21 210406 161.000 162.400 160.900 162.330 +1.250 0 2,297 +16 Hover/Click
Nov21 210406 161.550 162.685 161.250 162.580 +1.230 0 1,115 +44 Hover/Click
Jan22 210406 159.350 160.400 158.985 160.400 +1.550 0 375 -7 Hover/Click
Total Volume and Open Interest 9,015 45,775 +216  
Lean Hogs(CME) Weekly Monthly
Apr21 210406 102.750 102.750 101.600 102.100 -0.300 0 23,701 -1,849 Hover/Click
May21 210406 102.550 102.680 101.080 102.650 +0.100 0 2,912 +33  
Jun21 210406 105.550 105.850 104.580 105.630 +0.030 0 105,192 +686 Hover/Click
Jul21 210406 104.000 104.680 103.250 104.600 +0.370 0 34,313 +299 Hover/Click
Aug21 210406 101.180 101.980 100.350 101.850 +0.670 0 42,393 +604 Hover/Click
Oct21 210406 84.600 86.050 84.080 86.030 +1.430 0 39,778 +348 Hover/Click
Dec21 210406 76.450 77.900 76.130 77.900 +1.450 0 27,147 +1,073 Hover/Click
Feb22 210406 77.650 78.950 77.500 78.900 +1.120 0 6,236 +219 Hover/Click
Total Volume and Open Interest 42,128 287,628 +1,870  
Class III Milk(CME) Weekly Monthly
Apr21 210406 17.61 17.63 17.35 17.45 -0.15 0 3,433 -51 Hover/Click
May21 210406 18.57 18.70 18.49 18.63 +0.06 0 3,805 +127 Hover/Click
Jun21 210406 18.70 18.87 18.70 18.84 +0.14 0 3,073 +63 Hover/Click
Jul21 210406 18.75 18.83 18.67 18.78 +0.06 0 2,012 +43 Hover/Click
Aug21 210406 18.75 18.81 18.71 18.80 +0.05 0 1,875 +30 Hover/Click
Sep21 210406 18.75 18.79 18.70 18.78 +0.03 0 1,978 +19 Hover/Click
Oct21 210406 18.68 18.70 18.62 18.70 unch 0 1,662 +8 Hover/Click
Nov21 210406 18.34 18.35 18.27 18.34 unch 0 1,400 +5 Hover/Click
Dec21 210406 18.00 18.05 17.97 18.04 +0.04 0 1,167 +0 Hover/Click
Jan22 210406 17.59 17.65 17.59 17.65 unch 0 408 +2 Hover/Click
Feb22 210406 17.57 17.58 17.57 17.58 +0.07 0 374 +0 Hover/Click
Mar22 210406 17.52 17.52 17.52 17.52 unch 0 351 +0 Hover/Click
Apr22 210406 17.45 17.50 17.45 17.50 +0.09 0 187 +0 Hover/Click
Total Volume and Open Interest 1,134 22,069 +246  
Cocoa(ICE) Weekly Monthly
May21 210406 2361 2418 2352 2406 +70 29,922 60,735 -2,244 Hover/Click
Jul21 210406 2386 2430 2381 2425 +61 27,414 67,011 +900 Hover/Click
Sep21 210406 2398 2441 2398 2436 +56 12,309 32,367 +1,117 Hover/Click
Dec21 210406 2407 2445 2406 2441 +51 5,451 16,572 +2,182 Hover/Click
Mar22 210406 2416 2440 2409 2437 +45 617 6,249 +106 Hover/Click
May22 210406 2419 2438 2411 2438 +44 49 2,497 +2 Hover/Click
Jul22 210406 2416 2439 2416 2439 +43 32 1,182 +5 Hover/Click
Total Volume and Open Interest 75,888 194,540 +2,080  
Coffee "C"(ICE) Weekly Monthly
May21 210406 122.50 127.30 121.35 126.85 +4.75 23,923 94,064 -709 Hover/Click
Jul21 210406 124.05 129.15 123.30 128.70 +4.65 17,865 49,600 -1,689 Hover/Click
Sep21 210406 126.00 131.00 125.15 130.55 +4.60 9,142 56,444 +1,153 Hover/Click
Dec21 210406 128.75 133.30 127.65 132.90 +4.50 3,613 39,997 +870 Hover/Click
Mar22 210406 130.80 135.25 129.80 134.90 +4.45 1,444 23,434 +258 Hover/Click
May22 210406 131.70 136.10 131.05 135.90 +4.35 210 7,087 +90 Hover/Click
Total Volume and Open Interest 56,513 287,639 -69  
Orange Juice(ICE) Weekly Monthly
May21 210406 108.70 109.60 108.00 109.20 +0.45 704 8,671 -372 Hover/Click
Jul21 210406 112.00 112.95 111.50 112.70 +0.55 495 2,556 +512 Hover/Click
Sep21 210406 114.60 115.90 114.60 115.70 +0.45 10 574 +3 Hover/Click
Nov21 210406 117.70 118.90 117.60 118.65 +0.55 1 276 +0 Hover/Click
Jan22 210406 120.30 121.30 120.20 121.30 +0.55 13 63 +0 Hover/Click
Mar22 210406 122.55 122.55 122.55 122.55 +0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 1,223 12,144 +143  
Sugar #11(ICE) Weekly Monthly
May21 210406 14.80 15.21 14.79 15.16 +0.32 52,148 323,067 -10,247 Hover/Click
Jul21 210406 14.75 15.07 14.75 15.03 +0.29 31,861 263,657 +7,873 Hover/Click
Oct21 210406 14.73 15.00 14.71 14.94 +0.24 19,271 162,511 +2,031 Hover/Click
Mar22 210406 14.96 15.21 14.95 15.13 +0.22 11,156 107,721 +34 Hover/Click
May22 210406 14.30 14.55 14.28 14.48 +0.24 4,291 64,455 -53 Hover/Click
Jul22 210406 13.83 14.08 13.83 14.01 +0.25 5,023 56,467 +619 Hover/Click
Oct22 210406 13.56 13.83 13.56 13.76 +0.26 4,187 43,268 +927 Hover/Click
Mar23 210406 13.72 13.93 13.72 13.87 +0.25 1,177 17,998 -60 Hover/Click
Total Volume and Open Interest 131,210 1,067,291 +1,881  
London Cocoa(LCE) Weekly Monthly
May21 210406 1700 1711 1693 1702 -11 13,327 53,204 -1,412 Hover/Click
Jul21 210406 1669 1680 1664 1677 -5 9,215 37,188 -1,065 Hover/Click
Sep21 210406 1669 1676 1661 1673 -4 6,155 43,348 -32 Hover/Click
Dec21 210406 1671 1681 1668 1678 -2 5,434 40,329 +363 Hover/Click
Mar22 210406 1674 1681 1667 1676 -3 2,695 20,021 -44 Hover/Click
May22 210406 1683 1683 1668 1676 -4 1,230 8,750 +738 Hover/Click
Jul22 210406 1686 1686 1670 1677 -5 671 4,099 +163 Hover/Click
Total Volume and Open Interest 39,389 210,163 -929  
London Sugar(LCE) Weekly Monthly
May21 210406 427.00 429.10 420.30 427.70 +4.30 7,420 27,515 -1,141 Hover/Click
Aug21 210406 421.40 426.60 418.00 425.90 +7.20 7,177 37,602 +1,674 Hover/Click
Oct21 210406 416.10 419.20 412.00 418.50 +6.20 2,062 14,023 +445 Hover/Click
Dec21 210406 413.80 418.70 412.60 418.50 +6.00 210 5,087 +78 Hover/Click
Mar22 210406 413.90 418.80 413.40 418.60 +5.90 148 3,249 +15 Hover/Click
Total Volume and Open Interest 17,245 89,960 +1,170  
Cotton(ICE) Weekly Monthly
May21 210406 77.70 80.88 77.70 79.22 +1.34 22,212 82,865 -3,612 Hover/Click
Jul21 210406 79.18 82.16 79.07 80.47 +1.29 17,903 55,060 -74 Hover/Click
Oct21 210406 79.79 79.79 79.79 79.79 +1.52 5 25 +1 Hover/Click
Dec21 210406 77.91 80.74 77.91 79.41 +1.54 9,238 70,628 +2,219 Hover/Click
Mar22 210406 78.00 79.93 78.00 79.12 +1.38 1,023 7,900 -112 Hover/Click
May22 210406 78.70 79.68 78.70 79.01 +1.20 193 1,960 +27 Hover/Click
Total Volume and Open Interest 50,821 227,160 -1,486  
Lumber(CME) Weekly Monthly
May21 210406 1023.3 1048.3 1023.2 1044.3 +23.3 0 1,865 -34  
Jul21 210406 912.2 924.3 909.9 915.1 +13.0 0 973 +54  
Sep21 210406 861.8 870.2 861.1 865.8 +8.2 0 181 +3  
Nov21 210406 803.0 811.0 803.0 811.0 +11.0 0 18 +1  
Jan22 210406 770.0 775.0 770.0 775.0 +9.7 0 8 +0  
Mar22 210406 775.0 775.0 775.0 775.0 +9.7        
May22 210406 775.0 775.0 775.0 775.0 +9.7        
Total Volume and Open Interest 376 3,045 +24  
Crude Oil(NYM) Weekly Monthly
May21 210406 58.80 60.90 58.62 59.33 +0.68 0 359,421 -16,959 Hover/Click
Jun21 210406 58.87 60.89 58.66 59.37 +0.69 0 336,151 +7,302 Hover/Click
Jul21 210406 58.77 60.79 58.58 59.32 +0.71 0 201,877 +7,369 Hover/Click
Aug21 210406 58.51 60.52 58.40 59.13 +0.74 0 116,705 +2,581 Hover/Click
Sep21 210406 58.40 60.21 58.07 58.84 +0.76 0 126,709 +3,470 Hover/Click
Oct21 210406 57.95 59.78 57.75 58.51 +0.77 0 101,106 -1,690 Hover/Click
Nov21 210406 57.61 59.37 57.54 58.18 +0.78 0 71,244 -220 Hover/Click
Dec21 210406 57.28 59.04 57.07 57.84 +0.77 0 305,378 +888 Hover/Click
Jan22 210406 57.01 58.62 56.88 57.51 +0.76 0 51,641 +6 Hover/Click
Feb22 210406 56.74 58.26 56.53 57.20 +0.74 0 51,374 +482 Hover/Click
Mar22 210406 56.57 57.99 56.26 56.93 +0.75 0 49,831 +697 Hover/Click
Apr22 210406 56.81 57.36 56.63 56.67 +0.75 0 30,679 +222 Hover/Click
May22 210406 56.90 56.90 56.45 56.45 +0.76 0 25,363 +229 Hover/Click
Jun22 210406 55.82 57.19 55.54 56.23 +0.76 0 111,378 +341 Hover/Click
Jul22 210406 55.99 56.41 55.99 55.99 +0.76 0 18,772 -515 Hover/Click
Aug22 210406 55.75 56.11 55.75 55.75 +0.75 0 17,350 +264 Hover/Click
Total Volume and Open Interest 1,386,917 2,351,471 +3,653  
e-miNY Crude Oil(NYM)
May21 210406 58.825 60.900 58.625 59.325 +0.675 0 1,950 -89  
Jun21 210406 59.000 60.900 58.650 59.375 +0.700 0 491 -66  
Jul21 210406 58.875 60.775 58.625 59.325 +0.725 0 309 +1  
Aug21 210406 59.425 60.500 59.075 59.125 +0.725 0 20 +0  
Sep21 210406 58.225 60.000 58.225 58.850 +0.775 0 27 +0  
Oct21 210406 57.950 59.775 57.950 58.500 +0.750 0 28 +0  
Nov21 210406 57.700 58.950 57.700 58.175 +0.775 0 54 +5  
Dec21 210406 57.325 59.025 57.100 57.850 +0.775 0 246 -12  
Jan22 210406 57.500 58.200 57.500 57.500 +0.750 0 21 +0  
Feb22 210406 57.000 57.700 57.000 57.200 +0.750 0 10 +0  
Total Volume and Open Interest 40,822 3,284 -166  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210406 177.41 182.56 177.22 179.41 +2.17 0 120,604 -936 Hover/Click
Jun21 210406 177.85 182.77 177.47 179.60 +2.12 0 73,016 -32 Hover/Click
Jul21 210406 178.52 183.00 177.78 179.84 +2.07 0 36,576 +1,407 Hover/Click
Aug21 210406 178.71 183.22 178.12 180.12 +2.04 0 20,322 +284 Hover/Click
Sep21 210406 179.38 183.56 178.53 180.52 +2.04 0 25,832 +407 Hover/Click
Oct21 210406 180.06 183.72 180.06 180.92 +2.04 0 13,238 -96 Hover/Click
Nov21 210406 181.48 184.22 180.70 181.28 +2.02 0 11,383 +77 Hover/Click
Dec21 210406 180.01 184.47 179.58 181.49 +2.05 0 55,636 +962 Hover/Click
Jan22 210406 182.06 184.10 181.80 181.80 +2.03 0 12,178 +75 Hover/Click
Feb22 210406 182.06 184.10 181.86 181.86 +2.03 0 4,265 +24 Hover/Click
Mar22 210406 181.61 181.61 181.05 181.48 +2.04 0 4,940 +99 Hover/Click
Apr22 210406 179.72 182.20 179.72 180.59 +2.10 0 1,829 +182 Hover/Click
May22 210406 180.18 180.28 180.18 180.18 +2.16 0 1,087 -34 Hover/Click
Jun22 210406 179.71 182.42 179.71 180.02 +2.23 0 7,840 -143 Hover/Click
Total Volume and Open Interest 110,762 411,797 +2,066  
RBOB Gasoline(NYM) Weekly Monthly
May21 210406 196.67 201.71 195.99 196.63 +0.52 0 138,481 -3,120 Hover/Click
Jun21 210406 197.00 201.08 195.66 196.29 +0.73 0 68,234 +802 Hover/Click
Jul21 210406 195.15 199.44 194.31 194.92 +0.98 0 38,402 -819 Hover/Click
Aug21 210406 192.86 196.95 191.90 192.75 +1.16 0 19,405 +490 Hover/Click
Sep21 210406 188.96 193.80 188.96 189.75 +1.27 0 33,072 -212 Hover/Click
Oct21 210406 176.58 180.55 175.64 176.78 +1.41 0 17,244 -170 Hover/Click
Nov21 210406 173.74 176.62 172.83 173.12 +1.48 0 11,074 +238 Hover/Click
Dec21 210406 171.00 174.00 169.58 170.46 +1.52 0 32,667 +353 Hover/Click
Jan22 210406 170.49 172.70 168.81 169.71 +1.55 0 3,679 +96 Hover/Click
Feb22 210406 170.99 172.90 170.15 170.15 +1.55 0 1,076 +15 Hover/Click
Total Volume and Open Interest 167,887 370,535 -2,341  
e-miNY RBOB Gasoline(NYM)
May21 210406 196.63 196.63 196.63 196.63 +0.52 0 2 +1  
Jun21 210406 196.29 196.29 196.29 196.29 +0.73        
Jul21 210406 194.92 194.92 194.92 194.92 +0.98        
Aug21 210406 192.75 192.75 192.75 192.75 +1.16        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
May21 210406 2.511 2.568 2.453 2.456 -0.055 0 281,397 -3,413 Hover/Click
Jun21 210406 2.589 2.637 2.534 2.536 -0.046 0 108,449 +728 Hover/Click
Jul21 210406 2.662 2.710 2.616 2.618 -0.039 0 104,934 +474 Hover/Click
Aug21 210406 2.697 2.739 2.647 2.650 -0.038 0 57,130 +553 Hover/Click
Sep21 210406 2.693 2.730 2.639 2.642 -0.039 0 105,100 +29 Hover/Click
Oct21 210406 2.706 2.749 2.658 2.661 -0.041 0 129,727 -593 Hover/Click
Nov21 210406 2.793 2.829 2.748 2.751 -0.031 0 70,185 +337 Hover/Click
Dec21 210406 2.934 2.967 2.897 2.902 -0.019 0 46,057 +261 Hover/Click
Jan22 210406 3.018 3.058 2.991 2.996 -0.018 0 55,567 -250 Hover/Click
Feb22 210406 2.963 3.004 2.938 2.943 -0.018 0 20,032 +134 Hover/Click
Mar22 210406 2.809 2.832 2.774 2.779 -0.015 0 42,661 +42 Hover/Click
Apr22 210406 2.493 2.505 2.465 2.469 -0.010 0 44,669 -307 Hover/Click
May22 210406 2.450 2.463 2.426 2.432 -0.006 0 21,764 -13 Hover/Click
Jun22 210406 2.485 2.490 2.455 2.462 -0.008 0 13,641 +113 Hover/Click
Jul22 210406 2.520 2.523 2.488 2.494 -0.011 0 8,289 -38 Hover/Click
Aug22 210406 2.526 2.529 2.494 2.500 -0.012 0 8,438 -4 Hover/Click
Total Volume and Open Interest 265,278 1,201,754 -1,854  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210406 62.32 64.28 62.08 62.74 +0.59 480,365 553,818 -33,420 Hover/Click
Jul21 210406 62.00 63.93 61.77 62.43 +0.60 236,574 353,058 -2,732 Hover/Click
Aug21 210406 61.74 63.62 61.53 62.18 +0.60 149,498 166,194 -6,444 Hover/Click
Sep21 210406 61.47 63.27 61.28 61.90 +0.61 117,696 136,623 +900 Hover/Click
Oct21 210406 61.19 62.92 61.06 61.59 +0.61 49,532 78,929 -379 Hover/Click
Nov21 210406 60.92 62.54 60.84 61.29 +0.62 31,928 76,162 +947 Hover/Click
Dec21 210406 60.59 62.22 60.41 61.00 +0.63 154,000 267,437 +1,990 Hover/Click
Jan22 210406 60.37 61.88 60.31 60.73 +0.63 13,518 58,238 -1,134 Hover/Click
Feb22 210406 60.21 61.59 60.21 60.47 +0.62 9,407 48,417 +150 Hover/Click
Mar22 210406 60.39 61.09 60.25 60.25 +0.62 17,521 67,404 +1,757 Hover/Click
Apr22 210406 60.05 60.05 60.05 60.05 +0.62 6,074 22,556 +376 Hover/Click
May22 210406 60.75 60.75 59.86 59.86 +0.61 6,774 27,411 -972 Hover/Click
Jun22 210406 59.29 60.66 59.29 59.69 +0.62 33,910 112,823 +1,431 Hover/Click
Jul22 210406 59.52 59.52 59.52 59.52 +0.62 6,283 29,116 -981 Hover/Click
Total Volume and Open Interest 1,403,202 2,458,641 -30,330  
Gas Oil(ICE) Weekly Monthly
Apr21 210406 496.50 509.25 494.75 503.50 +5.00 53,350 75,623 -9,305 Hover/Click
May21 210406 498.50 512.00 497.00 506.25 +5.50 102,259 188,323 -728 Hover/Click
Jun21 210406 500.50 513.75 499.00 508.25 +5.25 70,656 126,720 -1,188 Hover/Click
Jul21 210406 502.75 515.50 501.75 510.25 +5.50 37,920 74,368 -1,219 Hover/Click
Aug21 210406 507.00 516.75 505.00 511.50 +5.25 21,171 38,649 +1,677 Hover/Click
Sep21 210406 505.00 518.25 505.00 512.75 +5.25 16,017 50,818 +1,067 Hover/Click
Oct21 210406 506.00 519.50 506.00 514.25 +5.50 9,847 62,819 -674 Hover/Click
Nov21 210406 506.00 519.25 506.00 514.00 +5.25 5,005 43,011 +566 Hover/Click
Dec21 210406 506.00 518.00 504.00 513.00 +5.50 34,615 131,589 +1,058 Hover/Click
Jan22 210406 508.75 518.00 506.75 513.25 +5.50 3,010 26,870 +16 Hover/Click
Total Volume and Open Interest 368,895 958,617 -8,799  
Ethanol(CBOT)
May21 210406 1.850 1.850 1.850 1.850 unch 0 36 +4  
Jun21 210406 1.850 1.850 1.850 1.850 unch        
Jul21 210406 1.850 1.850 1.850 1.850 unch        
Aug21 210406 1.790 1.790 1.790 1.790 unch 0 10 +2  
Sep21 210406 1.790 1.790 1.790 1.790 unch 0 3 +0  
Oct21 210406 1.777 1.777 1.777 1.777 unch        
Nov21 210406 1.777 1.777 1.777 1.777 unch        
Dec21 210406 1.777 1.777 1.777 1.777 unch        
Total Volume and Open Interest 13 81 +1  
WTI Crude Oil(ICE) Weekly Monthly
May21 210406 58.87 60.89 58.65 59.33 +0.68 33,770 51,676 +865 Hover/Click
Jun21 210406 58.91 60.89 58.69 59.37 +0.69 80,173 87,160 -600 Hover/Click
Jul21 210406 58.90 60.76 58.62 59.32 +0.71 86,969 30,971 +771 Hover/Click
Aug21 210406 58.65 60.51 58.65 59.13 +0.74 70,290 22,446 +1,066 Hover/Click
Sep21 210406 58.80 60.09 58.65 58.84 +0.76 36,515 25,759 +363 Hover/Click
Oct21 210406 58.60 59.25 58.37 58.51 +0.77 8,672 14,129 -590 Hover/Click
Nov21 210406 58.47 59.38 58.03 58.18 +0.78 4,608 12,928 -706 Hover/Click
Dec21 210406 57.52 59.00 57.34 57.84 +0.77 25,300 98,011 +539 Hover/Click
Jan22 210406 57.20 58.00 57.20 57.51 +0.76 1,607 10,314 -34 Hover/Click
Feb22 210406 57.20 57.20 57.20 57.20 +0.74 1,003 6,298 +59 Hover/Click
Mar22 210406 56.93 56.93 56.93 56.93 +0.75 1,619 12,661 -330 Hover/Click
Apr22 210406 56.67 56.67 56.67 56.67 +0.75 377 4,054 -102 Hover/Click
May22 210406 56.45 56.45 56.45 56.45 +0.76 368 4,031 -37 Hover/Click
Jun22 210406 56.10 56.66 56.10 56.23 +0.76 8,384 28,685 -33 Hover/Click
Jul22 210406 55.99 55.99 55.99 55.99 +0.76 217 1,802 -28 Hover/Click
Aug22 210406 55.75 55.75 55.75 55.75 +0.75 105 2,880 +26 Hover/Click
Total Volume and Open Interest 370,246 542,149 +448  
US Dollar Index(ICE) Weekly Monthly
Jun21 210406 92.580 92.800 92.285 92.348 -0.247 5,779 40,370 +160 Hover/Click
Sep21 210406 92.530 92.750 92.290 92.332 -0.253 38 561 +5 Hover/Click
Dec21 210406 92.535 92.535 92.302 92.302 -0.248 1 118 +1 Hover/Click
Total Volume and Open Interest 5,818 41,049 +166  
Australian Dollar(CME) Weekly Monthly
Jun21 210406 76.53 76.71 76.08 76.66 +0.10 18,118 136,847 -2,432 Hover/Click
Sep21 210406 76.58 76.73 76.11 76.68 +0.10 21 563 -3 Hover/Click
Dec21 210406 76.47 76.70 76.13 76.69 +0.10 0 138 +0 Hover/Click
Total Volume and Open Interest 96,758 137,895 -2,463  
British Pound(CME) Weekly Monthly
Jun21 210406 139.09 139.22 138.04 138.25 -0.82 9,865 138,066 +286 Hover/Click
Sep21 210406 138.84 139.23 138.09 138.28 -0.82 33 829 -2 Hover/Click
Dec21 210406 138.97 139.26 138.15 138.32 -0.82 0 431 +1 Hover/Click
Total Volume and Open Interest 69,824 140,696 +157  
Canadian Dollar(CME) Weekly Monthly
Jun21 210406 79.85 79.90 79.48 79.51 -0.34 10,173 161,514 -534 Hover/Click
Sep21 210406 79.89 79.90 79.49 79.52 -0.34 6 1,919 +24 Hover/Click
Dec21 210406 79.59 79.89 79.50 79.52 -0.34 0 2,245 +46 Hover/Click
Mar22 210406 79.73 79.91 79.54 79.54 -0.33 0 52 +18 Hover/Click
Total Volume and Open Interest 64,478 166,240 -499  
Japanese Yen(CME) Weekly Monthly
Jun21 210406 90.86 91.25 90.51 91.09 +0.25 32,425 166,014 +1,861 Hover/Click
Sep21 210406 90.88 91.33 90.60 91.17 +0.25 17 246 +6 Hover/Click
Dec21 210406 91.27 91.40 90.71 91.27 +0.25 0 183 +0 Hover/Click
Total Volume and Open Interest 91,755 167,346 +1,873  
Swiss Franc(CME) Weekly Monthly
Jun21 210406 107.01 107.68 106.61 107.58 +0.57 3,743 43,813 +603 Hover/Click
Sep21 210406 107.62 107.94 106.90 107.85 +0.57 0 151 +2 Hover/Click
Dec21 210406 108.01 108.17 107.20 108.17 +0.57 0 4 +0 Hover/Click
Total Volume and Open Interest 19,577 43,968 +605  
EuroFX(CME) Weekly Monthly
Jun21 210406 118.31 118.95 118.12 118.88 +0.59 32,923 631,532 -1,560 Hover/Click
Sep21 210406 118.61 119.18 118.36 119.11 +0.58 57 4,506 -55 Hover/Click
Dec21 210406 118.67 119.39 118.61 119.35 +0.58 1 1,848 +0 Hover/Click
Total Volume and Open Interest 162,637 641,665 -1,655  
Mexican Peso(CME) Weekly Monthly
Jun21 210406 488.75 492.88 487.13 491.38 +3.88 4,390 133,235 -1,915 Hover/Click
Sep21 210406 486.38 487.63 482.25 486.38 +4.00 0 174 +1 Hover/Click
Total Volume and Open Interest 30,468 133,809 -1,916  
Brazilian Real(CME) Weekly Monthly
May21 210406 175.15 179.10 175.15 178.25 +2.25 34 40,733 +56  
Jun21 210406 175.75 178.60 175.75 177.90 +2.30 0 3,482 +40 Hover/Click
Jul21 210406 177.40 177.70 177.40 177.40 +2.10 0 427 +0  
Aug21 210406 176.85 176.85 176.85 176.85 +2.10        
Total Volume and Open Interest 5,581 44,642 +96  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210406 155~290 156~200 155~190 156~170 +0~300 95,656 1,172,554 -12,600 Hover/Click
Sep21 210406 154~280 155~010 154~280 155~010 +0~300 0 15 +0 Hover/Click
Dec21 210406 155~010 155~010 155~010 155~010 +0~300       Hover/Click
Total Volume and Open Interest 380,165 1,172,569 -12,600  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210406 131~090 131~235 131~035 131~220 +0~185 522,045 3,871,604 -20,644 Hover/Click
Sep21 210406 130~120 130~270 130~095 130~270 +0~190 24 626 -86 Hover/Click
Dec21 210406 130~160 130~160 130~160 130~160 +0~030       Hover/Click
Total Volume and Open Interest 1,588,016 3,872,230 -20,730  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210406 123~152 123~242 123~126 123~230 +0~106 285,941 3,571,354 -12,319 Hover/Click
Sep21 210406 123~050 123~050 123~050 123~050 +0~106       Hover/Click
Dec21 210406 123~050 123~050 123~050 123~050 +0~106       Hover/Click
Total Volume and Open Interest 881,428 3,571,354 -12,319  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210406 110~110 110~115 110~105 110~114 +0~010 171,966 2,285,054 -43,846 Hover/Click
Sep21 210406 110~090 110~090 110~090 110~090 -0~013       Hover/Click
Dec21 210406 110~090 110~090 110~090 110~090 -0~013       Hover/Click
Total Volume and Open Interest 295,814 2,285,054 -43,846  
Eurodollars(CME) Weekly Monthly
Jun21 210406 99.825 99.830 99.820 99.825 +0.005 42,625 1,200,507 +9,041  
Sep21 210406 99.810 99.810 99.805 99.805 unch 56,802 873,905 +5,601  
Dec21 210406 99.730 99.730 99.725 99.725 unch 49,533 929,559 -2,428  
Mar22 210406 99.755 99.765 99.755 99.760 +0.010 103,233 827,677 +12,293  
Jun22 210406 99.690 99.710 99.690 99.700 +0.010 129,975 784,476 +13,430  
Sep22 210406 99.605 99.630 99.605 99.620 +0.020 169,037 835,185 +18,846  
Dec22 210406 99.470 99.510 99.470 99.500 +0.035 189,277 857,254 +49,552  
Mar23 210406 99.365 99.415 99.360 99.405 +0.050 133,310 1,205,549 +20,803  
Jun23 210406 99.195 99.265 99.195 99.255 +0.065 127,908 768,003 +10,377  
Sep23 210406 98.950 99.035 98.945 99.025 +0.085 100,227 592,445 +17,335  
Dec23 210406 98.780 98.865 98.770 98.860 +0.095 141,932 806,286 +14,355  
Mar24 210406 98.600 98.690 98.590 98.685 +0.100 69,830 270,979 +3,345  
Jun24 210406 98.430 98.520 98.420 98.515 +0.105 43,760 301,544 -466  
Sep24 210406 98.270 98.365 98.260 98.355 +0.105 27,734 281,917 +560  
Dec24 210406 98.130 98.225 98.120 98.215 +0.110 34,678 196,048 +4,367  
Mar25 210406 98.015 98.105 98.000 98.100 +0.110 12,911 124,360 +2,163  
Jun25 210406 97.895 97.995 97.895 97.990 +0.110 11,849 92,667 -1,044  
Sep25 210406 97.810 97.900 97.800 97.895 +0.110 11,841 168,649 +9,137  
Total Volume and Open Interest 1,589,754 11,625,878 +218,648  
Ultra T-Bond(CBOT)
Jun21 210406 184~05 185~12 183~21 185~07 +1~18 29,569 1,135,895 +135  
Sep21 210406 183~23 183~23 183~23 183~23 +1~18        
Dec21 210406 183~23 183~23 183~23 183~23 +1~18        
Total Volume and Open Interest 183,955 1,135,895 +135  
Ultra 10-Yr T-Note(CBOT)
Jun21 210406 144~110 145~015 144~045 144~315 +0~280 86,053 1,397,950 +3,846  
Sep21 210406 143~215 143~215 143~215 143~215 +0~230        
Dec21 210406 143~215 143~215 143~215 143~215 +0~230        
Total Volume and Open Interest 282,096 1,397,950 +3,846  
30 Day Federal Funds(CBOT)
Apr21 210406 99.935 99.935 99.933 99.933 -0.002 5,342 160,030 -6,926  
May21 210406 99.930 99.935 99.930 99.930 unch 5,088 143,070 +10,344  
Jun21 210406 99.930 99.935 99.925 99.930 unch 692 96,241 -1,008  
Jul21 210406 99.925 99.930 99.925 99.925 unch 1,841 106,192 +11,955  
Aug21 210406 99.925 99.925 99.920 99.920 unch 1,846 64,197 +1,587  
Sep21 210406 99.925 99.925 99.920 99.920 unch 776 63,105 +608  
Total Volume and Open Interest 145,579 1,012,901 +22,058  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210406 151.02 151.22 151.00 151.14 +0.10 470 12,482 -204 Hover/Click
Sep21 210406 151.14 151.14 151.14 151.14 +0.10       Hover/Click
Dec21 210406 151.14 151.14 151.14 151.14 +0.10       Hover/Click
Total Volume and Open Interest 470 12,482 -204  
Euro-Buxl(EUREX)
Jun21 210406 206.90 207.74 206.10 207.10 -0.38 97,735 291,674 +3,603  
Sep21 210406 205.44 205.44 205.44 205.44 -0.38 0 2 -5  
Dec21 210406 204.20 204.20 204.20 204.20 -0.38        
Total Volume and Open Interest 97,735 291,676 +3,598  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210406 171.55 171.89 171.32 171.68 -0.15 771,397 1,413,788 -39,506 Hover/Click
Sep21 210406 173.26 173.47 173.10 173.44 -0.17 1 40 -2 Hover/Click
Dec21 210406 170.68 170.68 170.68 170.68 -0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 771,398 1,413,829 -39,508  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210406 135.20 135.27 135.10 135.21 -0.06 563,637 1,055,758 -148,307 Hover/Click
Sep21 210406 134.61 134.61 134.61 134.61 -0.06 0 31 +0 Hover/Click
Dec21 210406 135.51 135.51 135.51 135.51 -0.06       Hover/Click
Total Volume and Open Interest 563,637 1,055,789 -148,307  
Euro-Schatz(EUREX)
Jun21 210406 112.11 112.14 112.11 112.12 -0.02 230,962 1,528,327 -60,322  
Sep21 210406 112.19 112.19 112.19 112.19 -0.02        
Dec21 210406 112.97 112.97 112.97 112.97 -0.02        
Total Volume and Open Interest 230,962 1,528,327 -60,322  
3-Mth Euribor(EUREX)
Jun21 210406 100.540 100.540 100.540 100.540 unch 100 966 +100  
Sep21 210406 100.550 100.550 100.550 100.550 unch 0 1,438 +0  
Dec21 210406 100.555 100.555 100.555 100.555 unch 0 541 +0  
Total Volume and Open Interest 300 3,915 +280  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210406 127~25 128~05 127~20 128~03 +0~01 313,762 649,425 +8,544 Hover/Click
Sep21 210406 127~03 127~03 127~03 127~03 +0~01 2 46 +2 Hover/Click
Total Volume and Open Interest 313,764 649,471 +8,546  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210406 99.92 99.92 99.90 99.92 +0.00 19,887 652,571 +605  
Sep21 210406 99.92 99.92 99.91 99.92 +0.00 27,812 525,083 +3,809  
Dec21 210406 99.88 99.88 99.87 99.88 unch 25,546 533,014 -2,699  
Mar22 210406 99.80 99.81 99.79 99.81 unch 30,825 560,541 +7,380  
Jun22 210406 99.76 99.76 99.75 99.76 -0.00 27,336 513,511 +2,422  
Sep22 210406 99.70 99.71 99.69 99.70 -0.01 26,713 283,643 -4,431  
Total Volume and Open Interest 350,272 4,533,472 +42,997  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210406 100.540 100.545 100.540 100.545 unch 39,443 339,466 -552  
Sep21 210406 100.550 100.555 100.545 100.550 unch 52,395 327,453 +2,927  
Dec21 210406 100.555 100.560 100.550 100.555 unch 53,827 403,044 -5,663  
Total Volume and Open Interest 602,470 3,523,175 +27,830  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210406 99.95 99.96 99.95 99.96 +0.01 8,712 148,176 +2,305  
Sep21 210406 99.92 99.93 99.92 99.93 unch 5,110 141,961 -1,097  
Dec21 210406 99.88 99.90 99.88 99.90 +0.01 9,427 166,646 +673  
Mar22 210406 99.86 99.87 99.85 99.87 +0.01 9,349 164,836 +2,691  
Jun22 210406 99.80 99.82 99.79 99.82 +0.01 5,998 108,048 +245  
Sep22 210406 99.74 99.75 99.73 99.75 +0.01 6,245 76,072 +2,065  
Dec22 210406 99.66 99.67 99.64 99.66 +0.01 2,506 47,688 -383  
Mar23 210406 99.56 99.58 99.54 99.58 +0.02 3,011 25,851 +712  
Jun23 210406 99.46 99.46 99.46 99.46 +0.03 0 1,770 +0  
Sep23 210406 99.34 99.34 99.34 99.34 +0.03 0 912 +0  
Total Volume and Open Interest 50,370 882,737 +7,215  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210406 98.19 98.27 98.18 98.25 +0.06 233,776 1,295,646 +6,977  
Sep21 210406 98.25 98.25 98.25 98.25 +0.06        
Total Volume and Open Interest 233,776 1,295,646 +6,977  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210406 99.72 99.75 99.71 99.75 +0.02 183,526 676,898 +12,196  
Sep21 210406 99.75 99.75 99.75 99.75 +0.02        
Total Volume and Open Interest 183,526 676,898 +12,196  
Gold(CMX) Weekly Monthly
Apr21 210406 1726.9 1744.8 1726.9 1741.5 +14.5 0 5,362 -2,981 Hover/Click
Jun21 210406 1729.2 1746.7 1728.2 1743.0 +14.2 0 377,700 +3,393 Hover/Click
Aug21 210406 1731.8 1748.3 1730.6 1745.0 +14.3 0 37,220 +41 Hover/Click
Oct21 210406 1737.6 1750.0 1733.3 1746.7 +14.3 0 12,520 -173 Hover/Click
Dec21 210406 1733.8 1752.0 1733.8 1748.6 +14.3 0 17,539 +266 Hover/Click
Feb22 210406 1742.8 1751.3 1742.8 1750.2 +14.1 0 5,143 +51 Hover/Click
Apr22 210406 1738.1 1751.8 1738.0 1751.8 +14.1 0 70 +0 Hover/Click
Jun22 210406 1753.1 1753.1 1753.1 1753.1 +13.9 0 347 +0 Hover/Click
Aug22 210406 1754.6 1754.6 1754.6 1754.6 +13.9 0 5 +0 Hover/Click
Oct22 210406 1757.6 1757.6 1757.6 1757.6 +13.9       Hover/Click
Dec22 210406 1759.7 1759.7 1759.7 1759.7 +13.9 0 380 +0 Hover/Click
Feb23 210406 1762.7 1762.7 1762.7 1762.7 +13.9       Hover/Click
Total Volume and Open Interest 176,780 457,942 +627  
Silver(CMX) Weekly Monthly
May21 210406 2490.5 2535.5 2479.5 2522.7 +44.7 0 118,701 +1,799 Hover/Click
Jul21 210406 2495.0 2538.5 2484.5 2526.3 +44.7 0 20,847 +1,715 Hover/Click
Sep21 210406 2510.0 2540.0 2496.5 2530.2 +44.7 0 5,910 -15 Hover/Click
Dec21 210406 2500.5 2547.5 2497.5 2535.8 +45.2 0 7,031 -98 Hover/Click
Mar22 210406 2521.0 2542.2 2521.0 2542.2 +46.1 0 1,018 +119 Hover/Click
May22 210406 2546.2 2546.2 2546.2 2546.2 +46.1 0 93 +1 Hover/Click
Jul22 210406 2551.3 2551.3 2551.3 2551.3 +46.1 0 66 +0 Hover/Click
Total Volume and Open Interest 69,998 154,291 +2,888  
Platinum(NYMEX) Weekly Monthly
Apr21 210406 1211.0 1240.1 1211.0 1237.8 +30.8 0 1,376 -159 Hover/Click
Jul21 210406 1215.8 1248.7 1202.8 1240.5 +30.7 0 63,486 +798 Hover/Click
Oct21 210406 1216.8 1250.0 1207.6 1243.9 +30.4 0 1,389 +15 Hover/Click
Jan22 210406 1215.0 1250.0 1215.0 1247.0 +30.2 0 657 +2 Hover/Click
Total Volume and Open Interest 11,002 67,022 +653  
Palladium(NYMEX) Weekly Monthly
Jun21 210406 2660.50 2699.00 2646.00 2690.20 +35.50 0 9,903 -60 Hover/Click
Sep21 210406 2692.00 2692.00 2690.50 2690.50 +35.00 0 365 +1 Hover/Click
Dec21 210406 2687.00 2687.00 2687.00 2687.00 +35.00       Hover/Click
Total Volume and Open Interest 945 10,268 -59  
Copper(CMX) Weekly Monthly
May21 210406 414.00 415.20 407.15 411.65 -2.10 0 131,456 -114 Hover/Click
Jul21 210406 414.30 415.30 407.40 411.85 -2.20 0 48,839 +1,412 Hover/Click
Sep21 210406 414.35 414.60 407.35 411.65 -2.45 0 26,008 +495 Hover/Click
Dec21 210406 413.10 413.65 406.35 410.75 -2.65 0 19,412 +345 Hover/Click
Mar22 210406 407.90 409.40 405.20 409.40 -2.70 0 3,550 +158 Hover/Click
Total Volume and Open Interest 90,998 238,317 +2,391  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210406 33417 33454 33266 33315 -100 15,734 92,659 +1,691 Hover/Click
Sep21 210406 33213 33327 33159 33198 -103 129 266 -9 Hover/Click
Dec21 210406 33105 33105 33105 33105 -118 0 3 +0 Hover/Click
Mar22 210406 32993 32993 32993 32993 -118       Hover/Click
Total Volume and Open Interest 139,373 92,928 +1,682  
S & P 500(CME) Weekly Monthly
Jun21 210406 4064.00 4073.25 4053.25 4064.00 -3.75 0 20,596 +930  
Sep21 210406 4053.75 4053.75 4053.75 4053.75 -3.75        
Dec21 210406 4044.25 4044.25 4044.25 4044.25 -3.75        
Mar22 210406 757.50 757.50 757.50 757.50 -6.60        
Total Volume and Open Interest 8,840 20,670 +930  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210406 4069.75 4076.00 4052.25 4064.00 -3.75 64,747 2,551,210 -27,629 Hover/Click
Sep21 210406 4060.00 4065.50 4042.75 4053.75 -3.75 126 5,331 +1,074 Hover/Click
Dec21 210406 4044.25 4054.25 4032.75 4044.25 -3.75 6 1,341 +11 Hover/Click
Mar22 210406 4034.25 4034.25 4034.25 4034.25 -6.75 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,247,657 2,558,902 -26,544  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210406 13603.75 13655.00 13524.25 13570.00 -15.50 41,618 216,353 -5,661 Hover/Click
Sep21 210406 13590.00 13639.00 13515.00 13558.25 -15.25 84 764 +11 Hover/Click
Dec21 210406 13545.25 13620.25 13509.50 13545.25 -20.50 0 8 -2 Hover/Click
Total Volume and Open Interest 436,845 217,126 -5,652  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210406 2660.30 2682.20 2644.30 2662.20 +1.10 103 45,334 -30 Hover/Click
Sep21 210406 2660.00 2672.70 2645.70 2660.00 +1.10 0 1 +0 Hover/Click
Dec21 210406 2679.20 2679.20 2679.20 2679.20 +1.10       Hover/Click
Total Volume and Open Interest 7,150 45,335 -30  
Volatility Index(CBOE)
Apr21 210406 19.48 19.85 19.15 19.56 +0.02 66,769 152,207 +5,077  
May21 210406 21.46 21.70 21.15 21.49 unch 50,948 125,573 +13,667  
Jun21 210406 22.60 22.75 22.35 22.54 -0.06 12,931 36,651 +2,670  
Jul21 210406 23.35 23.50 23.15 23.25 -0.10 5,904 30,995 +1,242  
Total Volume and Open Interest 143,834 378,523 +22,944  
S & P 600(CME)
Jun21 210406 1343.90 1343.90 1343.90 1343.90 -2.50        
Sep21 210406 1344.70 1344.70 1344.70 1344.70 -2.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210406 2265.40 2280.90 2244.90 2256.00 -7.10 9,216 469,711 -4,034 Hover/Click
Sep21 210406 2261.50 2275.90 2241.90 2252.00 -6.90 15 236 +45 Hover/Click
Dec21 210406 2246.30 2246.30 2246.30 2246.30 -7.10       Hover/Click
Total Volume and Open Interest 158,552 469,947 -3,989  
Nikkei 225(CME)
Jun21 210406 30290 30310 29635 29705 -500 2,229 14,198 -244  
Sep21 210406 29755 30245 29635 29675 -495 0 20 +0  
Total Volume and Open Interest 4,211 14,218 -244  
Nikkei 225(SGX) Weekly Monthly
Jun21 210406 30085 30280 29670 29715 -365 36,368 98,893 +1,106  
Sep21 210406 29685 29685 29685 29685 -365 0 900 +0  
Dec21 210406 29535 29535 29535 29535 -365 0 10,607 +0  
Total Volume and Open Interest 36,426 129,362 +1,139  
Nikkei 225 Mini(JPX)
Jun21 210406 30250 30280 29670 29700 -380 326,096 255,845 +11,362  
Sep21 210406 30030 30225 29615 29650 -360 5,146 4,342 -579  
Dec21 210406 29820 30010 29425 29450 -380 429 2,266 -186  
Total Volume and Open Interest 358,288 400,832 +28,772  
Nikkei 225(JPX)
Jun21 210406 30250 30270 29670 29700 -380 28,073 224,439 -3,452  
Sep21 210406 30190 30210 29630 29650 -360 88 4,148 -14  
Dec21 210406 29600 29600 29450 29450 -380 6 42,977 +1  
Total Volume and Open Interest 28,169 307,487 -3,465  
Nikkei 225(CME) Yen
Jun21 210406 30270 30280 29615 29680 -505 9,462 33,816 +713  
Sep21 210406 29615 30195 29575 29615 -505 1 189 +4  
Dec21 210406 29395 29395 29395 29395 -505        
Total Volume and Open Interest 24,956 34,005 +717  
Nikkei 225(CME) e-Mini Yen
Jun21 210406 29680 29680 29680 29680 -510        
Sep21 210406 29620 29620 29620 29620 -500        
Dec21 210406 29400 29400 29400 29400 -500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210406 6140.5 6163.5 6113.5 6130.0 +29.5 58,237 283,772 +5,926  
May21 210406 6068.5 6068.5 6062.0 6062.0 +29.5 316 266 +256  
Jun21 210406 6046.5 6060.5 6019.0 6032.0 +29.0 84 5,763 +25  
Sep21 210406 6001.5 6010.0 6001.5 6010.0 +29.5 0 5 +0  
Dec21 210406 5984.5 5984.5 5984.5 5984.5 +29.5 0 28,501 +0  
Mar22 210406 5970.0 5970.0 5970.0 5970.0 +29.5        
Total Volume and Open Interest 58,637 327,811 +6,207  
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 210406 15255.0 15338.0 15182.0 15233.0 +120.0 54,901 77,881 +1,790  
Sep21 210406 15277.0 15298.0 15207.0 15210.0 +120.0 12 151 -10  
Dec21 210406 15189.0 15189.0 15189.0 15189.0 +120.0 0 40 +0  
Total Volume and Open Interest 54,913 78,072 +1,780  
Mini-DAX(EUREX)
Jun21 210406 15303.0 15337.0 15180.0 15233.0 +120.0 55,202 13,079 -4,137  
Sep21 210406 15248.0 15300.0 15210.0 15210.0 +120.0 28 172 -4  
Dec21 210406 15189.0 15189.0 15189.0 15189.0 +120.0 8 10 -1  
Total Volume and Open Interest 55,238 13,261 -4,142  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210406 3929 3942 3904 3920 +27 991,895 3,169,397 +70,819  
Sep21 210406 3913 3917 3898 3905 +27 261 5,135 +143  
Dec21 210406 3884 3884 3884 3884 +26 0 45,487 +0  
Total Volume and Open Interest 992,156 3,228,621 +70,962  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210406 11040 11091 11015 11063 +79 33,766 169,941 +3,269  
Sep21 210406 11048 11048 11021 11032 +79 2 327 -1  
Dec21 210406 10980 11010 10980 11010 +79 100 101 +100  
Total Volume and Open Interest 33,868 170,369 +3,368  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210406 6761.00 6797.00 6709.00 6773.00 +81.00 115,721 618,795 +6,951  
Sep21 210406 6666.00 6709.00 6655.00 6709.00 +81.00 10 2,065 +2  
Dec21 210406 6677.00 6677.00 6677.00 6677.00 +81.00 2 13 -2  
Total Volume and Open Interest 115,733 620,873 +6,951  
SPI 200(SFE) Weekly Monthly
Jun21 210406 6800.0 6922.0 6800.0 6860.0 +57.0 68,234 247,272 +3,026  
Sep21 210406 6786.0 6786.0 6786.0 6786.0 +57.0 0 5 +0  
Dec21 210406 6758.0 6758.0 6758.0 6758.0 +57.0 0 159 +0  
Total Volume and Open Interest 68,248 247,916 +3,028  
FTSE MIB(ISE)
Jun21 210406 24695.00 24695.00 24435.00 24511.00 +54.00 12,957 78,831 +445  
Sep21 210406 24345.00 24520.00 24340.00 24366.00 +56.00 57 225 +49  
Dec21 210406 24106.00 24106.00 24106.00 24106.00 +56.00 0 11 +0  
Total Volume and Open Interest 13,014 79,067 +494  
KOSPI 200(KFE)
Jun21 210406 427.35 427.45 422.60 425.05 +1.00 164,936 228,246 +552  
Sep21 210406 424.65 426.50 422.35 424.60 +0.80 110 3,445 +41  
Dec21 210406 425.40 425.40 425.40 425.40 +2.85 0 23,387 +0  
Total Volume and Open Interest 165,046 266,271 +768  
GSCI(CME) Weekly Monthly
Apr21 210406 469.50 474.90 467.85 468.60 +2.40 0 5,516 -1,083  
May21 210406 467.85 474.45 467.85 467.85 +2.40 0 8 +0  
Jun21 210406 467.75 471.90 467.75 467.75 +2.20        
Total Volume and Open Interest 47 5,524 -1,083  
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!!!