MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210407 1420.50 1427.50 1403.75 1408.75 -10.00 63,975 284,632 -1,602 Hover/Click
Jul21 210407 1411.25 1420.00 1398.50 1403.00 -8.25 39,408 205,605 -1,372 Hover/Click
Aug21 210407 1375.25 1381.75 1364.50 1370.50 -4.75 6,443 27,076 +879 Hover/Click
Sep21 210407 1304.75 1308.75 1296.00 1301.50 -3.50 2,512 14,053 +238 Hover/Click
Nov21 210407 1269.50 1275.00 1264.75 1270.75 -0.50 33,320 219,840 +598 Hover/Click
Jan22 210407 1267.50 1272.00 1262.50 1268.50 -0.25 3,554 27,502 +332 Hover/Click
Mar22 210407 1242.75 1245.00 1236.25 1241.00 -0.75 2,962 54,727 +229 Hover/Click
May22 210407 1236.00 1239.00 1230.50 1235.50 -0.75 1,646 18,329 +176 Hover/Click
Jul22 210407 1233.50 1237.00 1229.75 1233.75 -1.50 1,908 9,277 +551 Hover/Click
Aug22 210407 1219.50 1221.00 1219.50 1221.00 -0.25 1 209 +0 Hover/Click
Sep22 210407 1174.50 1174.50 1172.50 1174.50 +0.50 0 515 +0 Hover/Click
Nov22 210407 1141.75 1147.00 1138.50 1144.25 +0.50 954 7,944 -64 Hover/Click
Jan23 210407 1150.00 1150.00 1147.75 1147.75 +0.75 0 80 +0 Hover/Click
Mar23 210407 1144.75 1144.75 1144.75 1144.75 +0.75 0 4 +0 Hover/Click
Total Volume and Open Interest 156,688 869,912 -33  
Soybean Meal(CBOT) Weekly Monthly
May21 210407 406.00 410.00 405.90 409.10 +2.70 34,484 137,755 -1,642 Hover/Click
Jul21 210407 407.90 412.10 407.90 411.40 +2.90 24,754 115,959 +412 Hover/Click
Aug21 210407 404.00 407.80 404.00 407.20 +2.90 6,044 27,029 -31 Hover/Click
Sep21 210407 398.30 401.60 398.30 401.40 +2.90 2,467 18,445 -56 Hover/Click
Oct21 210407 391.10 394.50 391.10 394.30 +2.60 3,174 20,171 +14 Hover/Click
Dec21 210407 389.60 393.30 389.50 393.00 +2.80 10,761 59,912 +444 Hover/Click
Jan22 210407 385.50 389.60 385.50 389.20 +2.80 1,203 7,333 +251 Hover/Click
Mar22 210407 376.50 379.40 375.70 377.70 +1.30 1,321 12,405 -23 Hover/Click
May22 210407 373.10 376.10 373.00 374.10 +0.80 558 7,925 +194 Hover/Click
Jul22 210407 373.30 376.00 373.10 373.80 +0.90 185 4,345 +1 Hover/Click
Total Volume and Open Interest 85,111 415,972 -389  
Soybean Oil(CBOT) Weekly Monthly
May21 210407 54.19 54.44 52.40 52.85 -1.07 32,347 136,497 -5,070 Hover/Click
Jul21 210407 52.26 52.36 50.64 51.00 -1.00 25,408 128,681 +2,967 Hover/Click
Aug21 210407 50.52 50.58 49.03 49.37 -0.89 5,624 37,375 +373 Hover/Click
Sep21 210407 49.13 49.26 47.86 48.21 -0.74 3,002 29,182 +443 Hover/Click
Oct21 210407 48.31 48.39 47.08 47.49 -0.57 2,915 29,362 +288 Hover/Click
Dec21 210407 47.99 47.99 46.72 47.12 -0.53 11,088 85,898 +1,765 Hover/Click
Jan22 210407 47.45 47.51 46.40 46.76 -0.52 1,598 13,246 -1 Hover/Click
Mar22 210407 46.96 47.11 46.03 46.41 -0.48 1,166 14,870 +255 Hover/Click
May22 210407 46.54 46.82 45.81 46.16 -0.45 785 9,082 +284 Hover/Click
Jul22 210407 46.33 46.59 45.58 45.98 -0.41 460 5,329 +175 Hover/Click
Total Volume and Open Interest 84,424 495,120 +1,481  
Canola(WCE) Weekly Monthly
May21 210407 785.1 804.1 777.1 800.4 +15.3 4,614 36,170 -3,535 Hover/Click
Jul21 210407 735.1 744.7 722.3 740.5 +5.4 8,788 40,360 -896 Hover/Click
Nov21 210407 625.5 631.6 613.3 627.0 +1.5 3,436 103,252 +521 Hover/Click
Jan22 210407 626.2 632.6 615.8 627.7 +1.2 184 21,460 +62 Hover/Click
Mar22 210407 625.5 630.2 625.5 626.7 +1.2 119 4,071 +0 Hover/Click
Total Volume and Open Interest 17,193 206,659 -3,796  
Corn(CBOT) Weekly Monthly
May21 210407 555.75 562.25 553.75 560.50 +6.25 143,679 602,184 -12,985 Hover/Click
Jul21 210407 542.00 547.50 541.00 546.00 +5.00 88,758 437,398 +8,141 Hover/Click
Sep21 210407 499.00 502.00 497.00 499.25 +1.00 21,097 194,424 +302 Hover/Click
Dec21 210407 483.75 486.25 481.50 485.50 +2.25 55,299 392,945 +3,019 Hover/Click
Mar22 210407 490.50 493.75 488.75 492.50 +1.75 11,839 57,541 +2,479 Hover/Click
May22 210407 495.75 497.75 493.25 496.75 +1.25 3,592 12,186 +139 Hover/Click
Jul22 210407 498.00 499.75 495.25 499.00 +1.50 4,842 28,350 +2,088 Hover/Click
Sep22 210407 462.00 465.25 461.50 464.75 +2.25 172 5,535 -42 Hover/Click
Dec22 210407 451.00 454.50 450.00 453.75 +2.75 3,663 35,228 +1,420 Hover/Click
Mar23 210407 460.75 460.75 457.75 460.75 +2.50 16 778 +11 Hover/Click
Total Volume and Open Interest 332,985 1,768,738 +4,564  
Wheat(CBOT) Weekly Monthly
May21 210407 615.00 619.75 609.75 616.25 +0.75 52,004 158,408 -3,664 Hover/Click
Jul21 210407 612.75 619.75 609.25 616.00 +3.25 33,701 125,655 -1,867 Hover/Click
Sep21 210407 613.75 621.25 611.00 618.25 +4.50 19,305 56,299 -3,199 Hover/Click
Dec21 210407 619.25 626.50 617.00 623.50 +4.25 7,785 54,408 +499 Hover/Click
Mar22 210407 625.25 631.50 622.25 628.25 +3.50 1,377 14,543 +75 Hover/Click
May22 210407 624.00 631.25 623.25 628.25 +3.25 383 1,987 +145 Hover/Click
Total Volume and Open Interest 114,875 417,315 -7,931  
Wheat(KCBT) Weekly Monthly
May21 210407 556.25 566.25 555.25 563.25 +7.75 13,858 94,875 -768 Hover/Click
Jul21 210407 562.75 572.75 561.75 570.00 +8.00 13,116 79,732 +517 Hover/Click
Sep21 210407 569.25 579.25 568.50 577.00 +8.50 5,322 26,853 +692 Hover/Click
Dec21 210407 579.25 589.75 579.00 587.50 +8.50 2,671 27,898 +208 Hover/Click
Mar22 210407 589.75 599.25 589.00 597.50 +8.75 229 2,788 -3 Hover/Click
May22 210407 601.00 604.50 601.00 603.00 +8.25 18 825 +8 Hover/Click
Jul22 210407 593.50 595.50 593.50 594.25 +8.50 6 943 +1 Hover/Click
Total Volume and Open Interest 35,220 234,011 +655  
Wheat(MGE) Weekly Monthly
May21 210407 610.25 627.00 610.25 624.50 +13.50 2,933 27,701 -1,160 Hover/Click
Jul21 210407 621.50 634.75 621.50 632.00 +12.00 2,879 22,645 +857 Hover/Click
Sep21 210407 628.00 642.00 628.00 639.75 +11.75 1,070 15,504 -316 Hover/Click
Dec21 210407 639.00 650.75 639.00 648.50 +10.50 270 9,322 +13 Hover/Click
Mar22 210407 650.00 655.75 649.75 655.75 +8.50 23 1,956 +4 Hover/Click
May22 210407 654.00 660.50 654.00 659.75 +7.00 14 576 +6 Hover/Click
Total Volume and Open Interest 7,216 77,815 -585  
Oats(CBOT) Weekly Monthly
May21 210407 374.50 374.50 371.25 371.50 -2.50 64 2,564 -3 Hover/Click
Jul21 210407 371.00 371.50 368.00 368.50 -2.00 18 1,107 +7 Hover/Click
Sep21 210407 350.00 350.00 350.00 350.00 +0.75 2 42 +0 Hover/Click
Dec21 210407 348.00 348.25 346.25 346.25 +0.50 4 647 -1 Hover/Click
Total Volume and Open Interest 88 4,389 +3  
Rough Rice(CBOT) Weekly Monthly
May21 210407 13.13 13.17 13.10 13.17 +0.04 458 7,848 -217 Hover/Click
Jul21 210407 13.37 13.41 13.37 13.41 +0.03 237 786 +202 Hover/Click
Sep21 210407 13.02 13.03 13.02 13.02 +0.03 56 694 +8 Hover/Click
Nov21 210407 13.06 13.06 13.06 13.06 +0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 751 9,331 -7  
Live Cattle(CME) Weekly Monthly
Apr21 210407 122.500 123.330 122.200 123.150 +0.420 14,587 21,045 -3,565 Hover/Click
Jun21 210407 124.750 125.350 123.950 125.285 +0.650 25,941 154,639 +2,343 Hover/Click
Aug21 210407 123.430 124.230 122.900 124.135 +0.705 9,471 79,330 +1,337 Hover/Click
Oct21 210407 126.180 126.785 125.700 126.700 +0.400 6,047 48,100 +836 Hover/Click
Dec21 210407 128.535 129.235 128.200 129.200 +0.320 2,979 21,357 +885 Hover/Click
Feb22 210407 130.950 131.630 130.600 131.550 +0.265 988 10,198 +241 Hover/Click
Total Volume and Open Interest 60,855 339,655 +2,383  
Feeder Cattle(CME) Weekly Monthly
Apr21 210407 146.700 147.735 146.200 147.630 +1.145 1,288 4,750 -370 Hover/Click
May21 210407 152.000 153.050 151.535 152.685 +0.900 3,710 19,872 +218 Hover/Click
Aug21 210407 160.950 162.100 160.330 161.880 +0.930 2,790 12,944 +344 Hover/Click
Sep21 210407 161.600 162.800 161.035 162.700 +0.965 981 4,738 +130 Hover/Click
Oct21 210407 162.285 163.485 161.600 163.380 +1.050 494 2,414 +117 Hover/Click
Nov21 210407 162.500 163.850 162.000 163.700 +1.120 364 1,206 +91 Hover/Click
Jan22 210407 160.350 161.785 159.985 161.580 +1.180 137 437 +62 Hover/Click
Total Volume and Open Interest 9,777 46,373 +598  
Lean Hogs(CME) Weekly Monthly
Apr21 210407 102.500 102.900 102.280 102.880 +0.780 5,046 22,162 -1,539 Hover/Click
May21 210407 102.800 104.600 102.650 104.450 +1.800 286 2,896 -16  
Jun21 210407 105.880 108.130 105.750 107.900 +2.270 14,382 105,963 +771 Hover/Click
Jul21 210407 104.730 106.700 104.700 106.380 +1.780 4,475 34,669 +356 Hover/Click
Aug21 210407 101.850 103.100 101.800 102.830 +0.980 3,546 42,538 +145 Hover/Click
Oct21 210407 86.000 86.750 86.000 86.680 +0.650 2,491 40,250 +472 Hover/Click
Dec21 210407 77.930 78.500 77.900 78.430 +0.530 1,885 27,506 +359 Hover/Click
Feb22 210407 79.000 79.350 78.900 79.300 +0.400 348 6,327 +91 Hover/Click
Total Volume and Open Interest 32,573 288,328 +700  
Class III Milk(CME) Weekly Monthly
Apr21 210407 17.43 17.59 17.43 17.55 +0.10 108 3,405 -28 Hover/Click
May21 210407 18.58 19.25 18.58 19.18 +0.55 322 3,842 +37 Hover/Click
Jun21 210407 18.89 19.39 18.89 19.27 +0.43 239 3,151 +78 Hover/Click
Jul21 210407 18.85 19.20 18.84 19.20 +0.42 48 2,038 +26 Hover/Click
Aug21 210407 18.85 19.13 18.85 19.00 +0.20 31 1,889 +14 Hover/Click
Sep21 210407 18.80 18.95 18.80 18.91 +0.13 24 1,994 +16 Hover/Click
Oct21 210407 18.70 18.78 18.64 18.75 +0.05 7 1,664 +2 Hover/Click
Nov21 210407 18.34 18.38 18.26 18.34 unch 2 1,401 +1 Hover/Click
Dec21 210407 18.09 18.09 18.00 18.04 unch 12 1,178 +11 Hover/Click
Jan22 210407 17.65 17.65 17.65 17.65 unch 0 408 +0 Hover/Click
Feb22 210407 17.58 17.58 17.58 17.58 unch 0 374 +0 Hover/Click
Mar22 210407 17.52 17.52 17.52 17.52 unch 1 352 +1 Hover/Click
Apr22 210407 17.50 17.50 17.50 17.50 unch 4 189 +2 Hover/Click
Total Volume and Open Interest 807 22,236 +167  
Cocoa(ICE) Weekly Monthly
May21 210407 2403 2404 2363 2389 -17 19,115 58,286 -2,449 Hover/Click
Jul21 210407 2429 2429 2392 2411 -14 16,847 67,517 +506 Hover/Click
Sep21 210407 2437 2437 2404 2427 -9 8,391 31,539 -828 Hover/Click
Dec21 210407 2439 2441 2411 2434 -7 3,782 17,861 +1,289 Hover/Click
Mar22 210407 2435 2435 2411 2429 -8 912 6,583 +334 Hover/Click
May22 210407 2436 2436 2417 2428 -10 182 2,529 +32 Hover/Click
Jul22 210407 2433 2433 2422 2427 -12 53 1,188 +6 Hover/Click
Total Volume and Open Interest 49,298 193,436 -1,104  
Coffee "C"(ICE) Weekly Monthly
May21 210407 126.90 128.00 125.45 126.75 -0.10 16,091 91,357 -2,707 Hover/Click
Jul21 210407 128.50 129.90 127.30 128.70 unch 11,632 50,812 +1,212 Hover/Click
Sep21 210407 130.55 131.75 129.20 130.60 +0.05 6,814 56,479 +35 Hover/Click
Dec21 210407 132.90 134.15 131.55 133.05 +0.15 4,352 40,275 +278 Hover/Click
Mar22 210407 134.95 136.20 133.60 135.10 +0.20 1,587 24,289 +855 Hover/Click
May22 210407 136.10 137.20 134.60 136.10 +0.20 183 7,143 +56 Hover/Click
Total Volume and Open Interest 41,131 287,586 -53  
Orange Juice(ICE) Weekly Monthly
May21 210407 109.50 110.80 108.25 108.80 -0.40 1,303 8,571 -100 Hover/Click
Jul21 210407 112.00 113.90 111.65 112.10 -0.60 732 3,064 +508 Hover/Click
Sep21 210407 116.05 116.05 114.80 115.15 -0.55 91 635 +61 Hover/Click
Nov21 210407 118.30 118.30 117.85 118.15 -0.50 47 281 +5 Hover/Click
Jan22 210407 120.85 120.85 120.85 120.85 -0.45 24 82 +19 Hover/Click
Mar22 210407 122.35 122.35 122.35 122.35 -0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 2,197 12,637 +493  
Sugar #11(ICE) Weekly Monthly
May21 210407 15.18 15.34 14.99 15.14 -0.02 29,959 318,837 -4,230 Hover/Click
Jul21 210407 15.05 15.23 14.92 15.05 +0.02 21,783 262,889 -768 Hover/Click
Oct21 210407 14.95 15.19 14.87 15.03 +0.09 13,183 159,359 -3,152 Hover/Click
Mar22 210407 15.13 15.41 15.09 15.26 +0.13 5,116 107,354 -367 Hover/Click
May22 210407 14.48 14.75 14.45 14.62 +0.14 1,288 64,435 -20 Hover/Click
Jul22 210407 14.04 14.30 13.99 14.16 +0.15 940 56,632 +165 Hover/Click
Oct22 210407 13.79 14.05 13.75 13.92 +0.16 786 43,606 +338 Hover/Click
Mar23 210407 13.90 14.13 13.86 14.01 +0.14 359 18,086 +88 Hover/Click
Total Volume and Open Interest 73,846 1,059,423 -7,868  
London Cocoa(LCE) Weekly Monthly
May21 210407 1704 1708 1686 1693 -9 10,189 50,157 -3,047 Hover/Click
Jul21 210407 1683 1683 1665 1672 -5 10,759 36,924 -264 Hover/Click
Sep21 210407 1677 1677 1663 1673 unch 3,020 43,243 -105 Hover/Click
Dec21 210407 1681 1683 1672 1681 +3 2,593 41,071 +742 Hover/Click
Mar22 210407 1677 1679 1672 1677 +1 975 20,128 +107 Hover/Click
May22 210407 1675 1681 1673 1678 +2 515 8,753 +3 Hover/Click
Jul22 210407 1675 1683 1675 1680 +3 53 4,097 -2 Hover/Click
Total Volume and Open Interest 28,252 207,639 -2,524  
London Sugar(LCE) Weekly Monthly
May21 210407 427.30 427.70 421.00 423.90 -3.80 5,601 26,018 -1,497 Hover/Click
Aug21 210407 424.90 428.10 421.70 425.20 -0.70 5,553 38,318 +716 Hover/Click
Oct21 210407 419.10 423.40 417.10 420.80 +2.30 1,795 13,852 -171 Hover/Click
Dec21 210407 418.80 424.00 418.10 421.40 +2.90 732 5,263 +176 Hover/Click
Mar22 210407 418.80 422.60 417.30 421.40 +2.80 114 3,276 +27 Hover/Click
Total Volume and Open Interest 14,111 89,413 -547  
Cotton(ICE) Weekly Monthly
May21 210407 79.22 80.64 78.84 79.50 +0.28 10,987 82,255 -610 Hover/Click
Jul21 210407 80.49 81.90 80.20 80.84 +0.37 9,538 56,373 +1,313 Hover/Click
Oct21 210407 80.39 80.39 80.39 80.39 +0.60 6 26 +1 Hover/Click
Dec21 210407 79.41 80.70 79.35 80.04 +0.63 5,110 71,329 +701 Hover/Click
Mar22 210407 79.88 80.22 79.08 79.77 +0.65 197 7,862 -38 Hover/Click
May22 210407 79.70 80.04 79.07 79.67 +0.66 38 1,972 +12 Hover/Click
Total Volume and Open Interest 26,009 228,607 +1,447  
Lumber(CME) Weekly Monthly
May21 210407 1055.1 1075.4 1053.5 1074.4 +30.1 179 1,821 -44  
Jul21 210407 931.1 947.1 924.5 947.1 +32.0 45 991 +18  
Sep21 210407 880.0 897.3 880.0 897.3 +31.5 19 193 +12  
Nov21 210407 812.0 830.0 812.0 830.0 +19.0 8 23 +5  
Jan22 210407 790.0 792.0 790.0 792.0 +17.0 3 10 +2  
Mar22 210407 792.0 792.0 792.0 792.0 +17.0        
May22 210407 792.0 792.0 792.0 792.0 +17.0        
Total Volume and Open Interest 254 3,038 -7  
Crude Oil(NYM) Weekly Monthly
May21 210407 59.26 60.04 58.12 59.77 +0.44 438,864 355,893 -3,528 Hover/Click
Jun21 210407 59.28 60.06 58.16 59.81 +0.44 162,507 338,590 +2,439 Hover/Click
Jul21 210407 59.28 59.99 58.13 59.73 +0.41 92,041 203,952 +2,075 Hover/Click
Aug21 210407 59.08 59.78 57.97 59.50 +0.37 60,161 112,144 -4,561 Hover/Click
Sep21 210407 58.85 59.50 57.75 59.19 +0.35 49,993 134,467 +7,758 Hover/Click
Oct21 210407 58.40 59.12 57.46 58.83 +0.32 30,358 100,903 -203 Hover/Click
Nov21 210407 58.43 58.80 57.18 58.48 +0.30 16,644 72,479 +1,235 Hover/Click
Dec21 210407 57.75 58.47 56.88 58.13 +0.29 68,597 304,765 -613 Hover/Click
Jan22 210407 57.38 58.10 56.61 57.78 +0.27 11,911 49,777 -1,864 Hover/Click
Feb22 210407 57.21 57.70 56.33 57.46 +0.26 11,213 48,076 -3,298 Hover/Click
Mar22 210407 56.90 57.40 56.10 57.17 +0.24 12,616 48,965 -866 Hover/Click
Apr22 210407 56.57 56.97 55.89 56.92 +0.25 1,037 31,079 +400 Hover/Click
May22 210407 56.69 56.69 56.21 56.69 +0.24 511 25,192 -171 Hover/Click
Jun22 210407 56.17 56.75 55.44 56.48 +0.25 13,115 109,659 -1,719 Hover/Click
Jul22 210407 56.24 56.24 55.73 56.24 +0.25 310 18,624 -148 Hover/Click
Aug22 210407 56.01 56.01 55.55 56.01 +0.26 232 17,385 +35 Hover/Click
Total Volume and Open Interest 999,951 2,348,171 -3,300  
e-miNY Crude Oil(NYM)
May21 210407 59.175 60.050 58.125 59.775 +0.450 25,535 2,135 +185  
Jun21 210407 59.325 60.050 58.175 59.800 +0.425 3,520 685 +194  
Jul21 210407 59.200 59.950 58.150 59.725 +0.400 192 304 -5  
Aug21 210407 59.050 59.725 58.000 59.500 +0.375 20 22 +2  
Sep21 210407 58.700 59.200 58.200 59.200 +0.350 5 26 -1  
Oct21 210407 58.625 59.075 57.500 58.825 +0.325 3 28 +0  
Nov21 210407 58.150 58.675 57.600 58.475 +0.300 15 47 -7  
Dec21 210407 57.725 58.425 56.900 58.125 +0.275 131 264 +18  
Jan22 210407 57.125 57.775 56.975 57.775 +0.275 1 20 -1  
Feb22 210407 57.650 57.650 57.450 57.450 +0.250 11 11 +1  
Total Volume and Open Interest 29,459 3,669 +385  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210407 179.11 181.07 176.18 180.79 +1.38 36,639 117,867 -2,737 Hover/Click
Jun21 210407 179.29 181.21 176.42 180.93 +1.33 22,723 71,688 -1,328 Hover/Click
Jul21 210407 179.70 181.37 176.67 181.14 +1.30 8,394 37,287 +711 Hover/Click
Aug21 210407 179.58 181.56 177.01 181.40 +1.28 4,146 20,550 +228 Hover/Click
Sep21 210407 180.19 182.00 177.47 181.81 +1.29 3,650 25,719 -113 Hover/Click
Oct21 210407 180.90 182.21 178.50 182.21 +1.29 1,509 13,008 -230 Hover/Click
Nov21 210407 181.59 182.60 178.50 182.56 +1.28 784 11,348 -35 Hover/Click
Dec21 210407 180.47 183.00 178.57 182.76 +1.27 6,936 55,368 -268 Hover/Click
Jan22 210407 182.77 183.07 179.08 183.07 +1.27 972 12,356 +178 Hover/Click
Feb22 210407 182.72 183.13 179.70 183.13 +1.27 693 4,371 +106 Hover/Click
Mar22 210407 180.86 182.73 179.46 182.73 +1.25 1,300 4,967 +27 Hover/Click
Apr22 210407 181.04 181.88 179.94 181.83 +1.24 574 1,968 +139 Hover/Click
May22 210407 181.18 181.41 179.99 181.41 +1.23 159 1,112 +25 Hover/Click
Jun22 210407 180.15 181.31 177.39 181.19 +1.17 664 7,807 -33 Hover/Click
Total Volume and Open Interest 89,531 408,424 -3,373  
RBOB Gasoline(NYM) Weekly Monthly
May21 210407 196.24 198.33 191.69 195.18 -1.45 47,049 135,100 -3,381 Hover/Click
Jun21 210407 195.94 197.92 191.61 195.13 -1.16 29,534 68,074 -160 Hover/Click
Jul21 210407 193.81 196.49 190.61 194.13 -0.79 13,594 38,042 -360 Hover/Click
Aug21 210407 192.00 194.31 188.71 192.19 -0.56 7,691 19,625 +220 Hover/Click
Sep21 210407 189.89 191.00 185.88 189.28 -0.47 5,179 32,985 -87 Hover/Click
Oct21 210407 175.90 178.02 173.65 176.41 -0.37 2,284 17,183 -61 Hover/Click
Nov21 210407 173.94 173.94 170.10 172.71 -0.41 1,312 10,913 -161 Hover/Click
Dec21 210407 170.15 171.74 167.00 169.99 -0.47 3,608 33,199 +532 Hover/Click
Jan22 210407 168.55 170.30 166.75 169.20 -0.51 414 3,750 +71 Hover/Click
Feb22 210407 168.53 170.70 167.50 169.65 -0.50 67 1,078 +2 Hover/Click
Total Volume and Open Interest 111,076 367,060 -3,475  
e-miNY RBOB Gasoline(NYM)
May21 210407 196.10 196.10 195.18 195.18 -1.45 0 2 +0  
Jun21 210407 195.13 195.13 195.13 195.13 -1.16        
Jul21 210407 194.13 194.13 194.13 194.13 -0.79        
Aug21 210407 192.19 192.19 192.19 192.19 -0.56        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210407 2.464 2.546 2.458 2.520 +0.064 146,892 288,395 +6,998 Hover/Click
Jun21 210407 2.543 2.620 2.540 2.597 +0.061 53,471 112,521 +4,072 Hover/Click
Jul21 210407 2.622 2.693 2.620 2.674 +0.056 39,478 108,599 +3,665 Hover/Click
Aug21 210407 2.658 2.721 2.650 2.703 +0.053 18,133 58,729 +1,599 Hover/Click
Sep21 210407 2.642 2.713 2.642 2.695 +0.053 15,224 105,544 +444 Hover/Click
Oct21 210407 2.664 2.731 2.661 2.714 +0.053 23,582 127,437 -2,290 Hover/Click
Nov21 210407 2.753 2.814 2.752 2.800 +0.049 7,593 70,364 +179 Hover/Click
Dec21 210407 2.906 2.963 2.902 2.951 +0.049 6,638 46,359 +302 Hover/Click
Jan22 210407 3.003 3.056 2.997 3.044 +0.048 8,539 54,901 -666 Hover/Click
Feb22 210407 2.947 3.000 2.945 2.989 +0.046 3,139 19,988 -44 Hover/Click
Mar22 210407 2.778 2.827 2.778 2.818 +0.039 7,476 42,230 -431 Hover/Click
Apr22 210407 2.475 2.501 2.475 2.494 +0.025 7,355 46,521 +1,852 Hover/Click
May22 210407 2.453 2.461 2.441 2.453 +0.021 4,317 22,487 +723 Hover/Click
Jun22 210407 2.476 2.487 2.470 2.482 +0.020 974 13,718 +77 Hover/Click
Jul22 210407 2.504 2.518 2.504 2.514 +0.020 597 8,205 -84 Hover/Click
Aug22 210407 2.512 2.527 2.511 2.521 +0.021 381 8,492 +54 Hover/Click
Total Volume and Open Interest 346,617 1,218,731 +16,977  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210407 62.60 63.55 61.60 63.16 +0.42 480,365 553,818 +0 Hover/Click
Jul21 210407 62.29 63.20 61.30 62.81 +0.38 236,574 353,058 +0 Hover/Click
Aug21 210407 62.04 62.93 61.06 62.51 +0.33 149,498 166,194 +0 Hover/Click
Sep21 210407 61.83 62.64 60.82 62.20 +0.30 117,696 136,623 +0 Hover/Click
Oct21 210407 61.54 62.31 60.56 61.88 +0.29 49,532 78,929 +0 Hover/Click
Nov21 210407 61.22 62.00 60.32 61.57 +0.28 31,928 76,162 +0 Hover/Click
Dec21 210407 60.99 61.68 60.05 61.24 +0.24 154,000 267,437 +0 Hover/Click
Jan22 210407 60.84 61.37 59.82 60.95 +0.22 13,518 58,238 +0 Hover/Click
Feb22 210407 60.71 61.06 59.64 60.68 +0.21 9,407 48,417 +0 Hover/Click
Mar22 210407 60.46 60.46 60.08 60.45 +0.20 17,521 67,404 +0 Hover/Click
Apr22 210407 60.61 60.62 59.55 60.24 +0.19 6,074 22,556 +0 Hover/Click
May22 210407 60.05 60.05 60.05 60.05 +0.19 6,774 27,411 +0 Hover/Click
Jun22 210407 59.87 60.27 58.90 59.88 +0.19 33,910 112,823 +0 Hover/Click
Jul22 210407 59.69 59.69 59.69 59.69 +0.17 6,283 29,116 +0 Hover/Click
Total Volume and Open Interest 1,403,202 2,458,641 +0  
Gas Oil(ICE) Weekly Monthly
Apr21 210407 497.75 504.50 491.50 493.50 -10.00 53,350 75,623 +0 Hover/Click
May21 210407 500.00 506.75 494.00 496.00 -10.25 102,259 188,323 +0 Hover/Click
Jun21 210407 502.50 509.00 495.75 498.00 -10.25 70,656 126,720 +0 Hover/Click
Jul21 210407 504.50 510.00 497.75 499.75 -10.50 37,920 74,368 +0 Hover/Click
Aug21 210407 506.00 511.50 499.25 501.00 -10.50 21,171 38,649 +0 Hover/Click
Sep21 210407 507.75 512.75 500.75 502.50 -10.25 16,017 50,818 +0 Hover/Click
Oct21 210407 508.25 514.00 502.50 504.00 -10.25 9,847 62,819 +0 Hover/Click
Nov21 210407 508.25 513.50 502.50 504.00 -10.00 5,005 43,011 +0 Hover/Click
Dec21 210407 508.00 513.00 501.25 503.00 -10.00 34,615 131,589 +0 Hover/Click
Jan22 210407 510.00 512.75 502.25 503.50 -9.75 3,010 26,870 +0 Hover/Click
Total Volume and Open Interest 368,895 958,617 +0  
Ethanol(CBOT)
May21 210407 1.851 1.861 1.851 1.851 +0.001 0 36 +0  
Jun21 210407 1.851 1.851 1.851 1.851 +0.001        
Jul21 210407 1.851 1.851 1.851 1.851 +0.001        
Aug21 210407 1.791 1.791 1.791 1.791 +0.001 0 10 +0  
Sep21 210407 1.791 1.791 1.791 1.791 +0.001 0 3 +0  
Oct21 210407 1.778 1.778 1.778 1.778 +0.001        
Nov21 210407 1.778 1.778 1.778 1.778 +0.001        
Dec21 210407 1.778 1.778 1.778 1.778 +0.001        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210407 59.24 60.04 58.14 59.77 +0.44 33,770 51,676 +0 Hover/Click
Jun21 210407 59.27 60.05 58.19 59.81 +0.44 80,173 87,160 +0 Hover/Click
Jul21 210407 59.26 59.96 58.16 59.73 +0.41 86,969 30,971 +0 Hover/Click
Aug21 210407 59.37 59.61 58.00 59.50 +0.37 70,290 22,446 +0 Hover/Click
Sep21 210407 59.03 59.29 57.83 59.19 +0.35 36,515 25,759 +0 Hover/Click
Oct21 210407 58.70 58.83 57.60 58.83 +0.32 8,672 14,129 +0 Hover/Click
Nov21 210407 57.89 58.52 57.31 58.48 +0.30 4,608 12,928 +0 Hover/Click
Dec21 210407 58.11 58.32 56.90 58.13 +0.29 25,300 98,011 +0 Hover/Click
Jan22 210407 58.00 58.00 57.00 57.78 +0.27 1,607 10,314 +0 Hover/Click
Feb22 210407 57.46 57.46 57.46 57.46 +0.26 1,003 6,298 +0 Hover/Click
Mar22 210407 57.17 57.17 57.17 57.17 +0.24 1,619 12,661 +0 Hover/Click
Apr22 210407 56.95 56.95 56.92 56.92 +0.25 377 4,054 +0 Hover/Click
May22 210407 56.69 56.69 56.69 56.69 +0.24 368 4,031 +0 Hover/Click
Jun22 210407 56.00 56.48 55.54 56.48 +0.25 8,384 28,685 +0 Hover/Click
Jul22 210407 56.24 56.24 56.24 56.24 +0.25 217 1,802 +0 Hover/Click
Aug22 210407 56.01 56.01 56.01 56.01 +0.26 105 2,880 +0 Hover/Click
Total Volume and Open Interest 370,246 542,149 +0  
US Dollar Index(ICE) Weekly Monthly
Jun21 210407 92.300 92.515 92.155 92.473 +0.125 27,775 38,740 -1,630 Hover/Click
Sep21 210407 92.335 92.457 92.165 92.457 +0.125 234 609 +48 Hover/Click
Dec21 210407 92.275 92.455 92.195 92.433 +0.130 83 171 +53 Hover/Click
Total Volume and Open Interest 28,092 39,520 -1,529  
Australian Dollar(CME) Weekly Monthly
Jun21 210407 76.63 76.79 76.03 76.08 -0.58 45,804 136,832 -15 Hover/Click
Sep21 210407 76.63 76.81 76.05 76.10 -0.58 23 562 -1 Hover/Click
Dec21 210407 76.11 76.80 76.10 76.11 -0.58 1 139 +1 Hover/Click
Total Volume and Open Interest 45,868 137,881 -14  
British Pound(CME) Weekly Monthly
Jun21 210407 138.25 138.43 137.27 137.37 -0.88 41,749 142,067 +4,001 Hover/Click
Sep21 210407 138.34 138.44 137.32 137.40 -0.88 45 837 +8 Hover/Click
Dec21 210407 137.44 138.46 137.38 137.44 -0.88 0 431 +0 Hover/Click
Total Volume and Open Interest 42,097 144,597 +3,901  
Canadian Dollar(CME) Weekly Monthly
Jun21 210407 79.56 79.59 79.16 79.22 -0.29 45,641 162,543 +1,029 Hover/Click
Sep21 210407 79.55 79.59 79.17 79.22 -0.30 73 1,973 +54 Hover/Click
Dec21 210407 79.44 79.57 79.18 79.22 -0.30 48 2,263 +18 Hover/Click
Mar22 210407 79.29 79.59 79.24 79.24 -0.30 0 52 +0 Hover/Click
Total Volume and Open Interest 46,527 167,646 +1,406  
Japanese Yen(CME) Weekly Monthly
Jun21 210407 91.17 91.32 91.02 91.13 +0.04 75,715 165,499 -515 Hover/Click
Sep21 210407 91.38 91.40 91.11 91.21 +0.04 9 242 -4 Hover/Click
Dec21 210407 91.32 91.39 91.26 91.32 +0.05 2 184 +1 Hover/Click
Total Volume and Open Interest 75,824 166,834 -512  
Swiss Franc(CME) Weekly Monthly
Jun21 210407 107.56 108.08 107.54 107.73 +0.15 12,006 43,825 +12 Hover/Click
Sep21 210407 108.19 108.32 107.83 108.00 +0.15 2 153 +2 Hover/Click
Dec21 210407 108.31 108.58 108.13 108.31 +0.14 1 5 +1 Hover/Click
Total Volume and Open Interest 12,009 43,983 +15  
EuroFX(CME) Weekly Monthly
Jun21 210407 118.90 119.32 118.77 118.83 -0.05 97,590 629,408 -2,124 Hover/Click
Sep21 210407 119.12 119.54 119.01 119.06 -0.05 236 4,588 +82 Hover/Click
Dec21 210407 119.67 119.76 119.27 119.30 -0.05 3 1,847 -1 Hover/Click
Total Volume and Open Interest 99,053 640,019 -1,646  
Mexican Peso(CME) Weekly Monthly
Jun21 210407 492.50 492.75 490.00 490.63 -0.75 27,800 132,379 -856 Hover/Click
Sep21 210407 487.13 487.50 485.25 485.50 -0.88 6 176 +2 Hover/Click
Total Volume and Open Interest 27,807 132,955 -854  
Brazilian Real(CME) Weekly Monthly
May21 210407 178.25 179.95 176.60 177.20 -1.05 3,115 41,151 +418  
Jun21 210407 179.00 179.50 176.25 176.85 -1.05 98 3,471 -11 Hover/Click
Jul21 210407 176.35 178.90 175.95 176.35 -1.05 0 427 +0  
Aug21 210407 175.80 177.90 175.80 175.80 -1.05        
Total Volume and Open Interest 3,213 45,049 +407  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210407 156~130 157~020 155~290 156~120 -0~050 212,866 1,169,621 -2,933 Hover/Click
Sep21 210407 154~280 155~130 154~150 154~280 -0~050 0 15 +0 Hover/Click
Dec21 210407 154~280 154~280 154~280 154~280 -0~050       Hover/Click
Total Volume and Open Interest 212,866 1,169,636 -2,933  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210407 131~215 131~305 131~185 131~265 +0~045 919,100 3,907,448 +35,844 Hover/Click
Sep21 210407 130~260 131~030 130~245 130~310 +0~040 117 608 -18 Hover/Click
Dec21 210407 130~160 130~160 130~160 130~160 unch       Hover/Click
Total Volume and Open Interest 919,217 3,908,056 +35,826  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210407 123~230 123~280 123~214 123~260 +0~030 600,339 3,576,219 +4,865 Hover/Click
Sep21 210407 123~080 123~080 123~080 123~080 +0~030       Hover/Click
Dec21 210407 123~080 123~080 123~080 123~080 +0~030       Hover/Click
Total Volume and Open Interest 600,339 3,576,219 +4,865  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210407 110~114 110~124 110~113 110~121 +0~005 271,567 2,303,009 +17,955 Hover/Click
Sep21 210407 110~095 110~095 110~095 110~095 +0~005       Hover/Click
Dec21 210407 110~095 110~095 110~095 110~095 +0~005       Hover/Click
Total Volume and Open Interest 271,567 2,303,009 +17,955  
Eurodollars(CME) Weekly Monthly
Jun21 210407 99.825 99.830 99.820 99.825 unch 56,372 1,201,393 +886  
Sep21 210407 99.805 99.815 99.805 99.810 +0.005 62,577 879,236 +5,331  
Dec21 210407 99.725 99.740 99.725 99.735 +0.010 65,682 930,624 +1,065  
Mar22 210407 99.760 99.775 99.760 99.765 +0.005 95,759 823,665 -4,012  
Jun22 210407 99.710 99.725 99.705 99.715 +0.015 103,926 764,821 -19,655  
Sep22 210407 99.630 99.655 99.625 99.645 +0.025 114,434 817,537 -17,648  
Dec22 210407 99.505 99.540 99.505 99.530 +0.030 158,159 862,780 +5,526  
Mar23 210407 99.410 99.445 99.405 99.435 +0.030 130,613 1,198,995 -6,554  
Jun23 210407 99.260 99.300 99.255 99.285 +0.030 149,003 783,057 +15,054  
Sep23 210407 99.030 99.075 99.020 99.055 +0.030 99,185 589,964 -2,481  
Dec23 210407 98.860 98.910 98.850 98.890 +0.030 164,961 810,964 +4,678  
Mar24 210407 98.685 98.735 98.675 98.720 +0.035 84,360 269,060 -1,919  
Jun24 210407 98.515 98.565 98.500 98.550 +0.035 57,661 303,694 +2,150  
Sep24 210407 98.355 98.405 98.345 98.385 +0.030 44,602 283,047 +1,130  
Dec24 210407 98.215 98.265 98.205 98.240 +0.025 47,463 201,834 +5,786  
Mar25 210407 98.100 98.150 98.085 98.125 +0.025 24,650 123,409 -951  
Jun25 210407 97.990 98.045 97.980 98.015 +0.025 24,299 90,574 -2,093  
Sep25 210407 97.890 97.945 97.885 97.915 +0.020 21,376 174,306 +5,657  
Total Volume and Open Interest 1,560,912 11,622,772 -3,106  
Ultra T-Bond(CBOT)
Jun21 210407 184~26 185~31 183~21 184~22 -0~17 92,752 1,136,288 +393  
Sep21 210407 183~06 183~06 183~06 183~06 -0~17        
Dec21 210407 183~06 183~06 183~06 183~06 -0~17        
Total Volume and Open Interest 92,752 1,136,288 +393  
Ultra 10-Yr T-Note(CBOT)
Jun21 210407 144~295 145~130 144~230 145~020 +0~025 161,228 1,423,446 +25,496  
Sep21 210407 143~230 143~245 143~205 143~230 +0~015        
Dec21 210407 143~230 143~230 143~230 143~230 +0~015        
Total Volume and Open Interest 161,228 1,423,446 +25,496  
30 Day Federal Funds(CBOT)
Apr21 210407 99.935 99.935 99.933 99.935 +0.002 7,975 159,203 -827  
May21 210407 99.930 99.935 99.925 99.930 unch 1,661 141,923 -1,147  
Jun21 210407 99.930 99.935 99.920 99.925 -0.005 5,531 95,418 -823  
Jul21 210407 99.925 99.925 99.915 99.915 -0.010 16,087 108,448 +2,256  
Aug21 210407 99.925 99.925 99.915 99.915 -0.005 930 64,359 +162  
Sep21 210407 99.920 99.920 99.915 99.915 -0.005 7,790 62,857 -248  
Total Volume and Open Interest 56,169 1,010,842 -2,059  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210407 151.18 151.34 151.16 151.27 +0.13 387 12,501 +19 Hover/Click
Sep21 210407 151.27 151.27 151.27 151.27 +0.13       Hover/Click
Dec21 210407 151.27 151.27 151.27 151.27 +0.13       Hover/Click
Total Volume and Open Interest 387 12,501 +19  
Euro-Buxl(EUREX)
Jun21 210407 207.18 208.26 206.48 206.80 -0.30 57,216 283,461 -8,213  
Sep21 210407 205.14 205.14 205.14 205.14 -0.30 1 3 +1  
Dec21 210407 203.90 203.90 203.90 203.90 -0.30        
Total Volume and Open Interest 57,217 283,464 -8,212  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210407 171.67 172.06 171.60 171.67 -0.01 572,536 1,367,046 -46,742 Hover/Click
Sep21 210407 173.55 173.73 173.43 173.43 -0.01 9 47 +7 Hover/Click
Dec21 210407 170.67 170.67 170.67 170.67 -0.01 0 1 +0 Hover/Click
Total Volume and Open Interest 572,545 1,367,094 -46,735  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210407 135.21 135.30 135.19 135.22 +0.01 329,019 1,151,582 +95,824 Hover/Click
Sep21 210407 134.62 134.62 134.62 134.62 +0.01 0 31 +0 Hover/Click
Dec21 210407 135.52 135.52 135.52 135.52 +0.01       Hover/Click
Total Volume and Open Interest 329,019 1,151,613 +95,824  
Euro-Schatz(EUREX)
Jun21 210407 112.13 112.14 112.11 112.12 unch 229,137 1,515,232 -13,095  
Sep21 210407 112.21 112.21 112.21 112.21 +0.02        
Dec21 210407 112.97 112.97 112.97 112.97 unch        
Total Volume and Open Interest 229,137 1,515,232 -13,095  
3-Mth Euribor(EUREX)
Jun21 210407 100.540 100.545 100.540 100.545 +0.005 198 927 -39  
Sep21 210407 100.550 100.550 100.550 100.550 unch 149 1,378 -60  
Dec21 210407 100.555 100.555 100.555 100.555 unch 0 541 +0  
Total Volume and Open Interest 347 3,816 -99  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210407 128~12 128~14 128~04 128~06 +0~04 205,420 645,722 -3,703 Hover/Click
Sep21 210407 127~07 127~07 127~07 127~07 +0~04 0 46 +0 Hover/Click
Total Volume and Open Interest 205,420 645,768 -3,703  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210407 99.92 99.92 99.91 99.92 unch 44,004 645,504 -7,067  
Sep21 210407 99.91 99.92 99.91 99.91 -0.00 34,047 546,658 +21,575  
Dec21 210407 99.88 99.88 99.87 99.87 -0.00 34,234 529,667 -3,347  
Mar22 210407 99.80 99.81 99.80 99.80 -0.00 39,899 570,936 +10,395  
Jun22 210407 99.76 99.77 99.75 99.76 +0.00 54,750 504,056 -9,455  
Sep22 210407 99.70 99.71 99.70 99.71 +0.01 43,160 285,582 +1,939  
Total Volume and Open Interest 424,143 4,559,749 +26,277  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210407 100.540 100.550 100.540 100.545 unch 24,589 335,835 -3,631  
Sep21 210407 100.550 100.555 100.545 100.550 unch 50,705 332,950 +5,497  
Dec21 210407 100.555 100.560 100.555 100.555 unch 37,806 398,555 -4,489  
Total Volume and Open Interest 512,865 3,530,805 +7,630  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210407 99.95 99.96 99.94 99.95 -0.01 11,152 148,694 +518  
Sep21 210407 99.93 99.94 99.92 99.93 unch 32,843 135,182 -6,779  
Dec21 210407 99.90 99.90 99.88 99.89 -0.01 23,774 167,702 +1,056  
Mar22 210407 99.87 99.87 99.86 99.87 unch 11,116 163,085 -1,751  
Jun22 210407 99.82 99.83 99.81 99.82 unch 6,831 107,909 -139  
Sep22 210407 99.75 99.76 99.74 99.76 +0.01 4,482 74,184 -1,888  
Dec22 210407 99.66 99.68 99.65 99.67 +0.01 2,555 47,228 -460  
Mar23 210407 99.58 99.59 99.58 99.59 +0.01 2,462 26,299 +448  
Jun23 210407 99.47 99.47 99.47 99.47 +0.01 1 1,771 +1  
Sep23 210407 99.36 99.36 99.36 99.36 +0.02 0 912 +0  
Total Volume and Open Interest 95,328 873,855 -8,882  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210407 98.25 98.29 98.23 98.29 +0.04 173,987 1,290,350 -5,296  
Sep21 210407 98.29 98.29 98.29 98.29 +0.04        
Total Volume and Open Interest 173,987 1,290,350 -5,296  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210407 99.74 99.76 99.74 99.75 +0.01 99,561 662,499 -14,399  
Sep21 210407 99.75 99.75 99.75 99.75 +0.01        
Total Volume and Open Interest 99,561 662,499 -14,399  
Gold(CMX) Weekly Monthly
Apr21 210407 1742.7 1742.7 1730.4 1740.1 -1.4 275 4,438 -924 Hover/Click
Jun21 210407 1744.4 1745.4 1731.2 1741.6 -1.4 101,746 377,832 +132 Hover/Click
Aug21 210407 1746.6 1747.2 1734.0 1743.6 -1.4 1,372 37,243 +23 Hover/Click
Oct21 210407 1742.9 1747.2 1735.0 1745.4 -1.3 149 12,537 +17 Hover/Click
Dec21 210407 1749.5 1750.0 1736.9 1747.2 -1.4 1,488 17,421 -118 Hover/Click
Feb22 210407 1749.0 1749.0 1748.8 1748.8 -1.4 189 5,149 +6 Hover/Click
Apr22 210407 1751.5 1751.5 1742.4 1750.3 -1.5 10 63 -7 Hover/Click
Jun22 210407 1751.6 1751.6 1751.6 1751.6 -1.5 2 346 -1 Hover/Click
Aug22 210407 1749.1 1753.1 1745.7 1753.1 -1.5 0 5 +0 Hover/Click
Oct22 210407 1756.1 1756.1 1756.1 1756.1 -1.5       Hover/Click
Dec22 210407 1758.2 1758.2 1758.2 1758.2 -1.5 1 379 -1 Hover/Click
Feb23 210407 1761.2 1761.2 1761.2 1761.2 -1.5       Hover/Click
Total Volume and Open Interest 105,662 457,040 -902  
Silver(CMX) Weekly Monthly
May21 210407 2521.0 2533.0 2489.5 2524.7 +2.0 39,251 117,074 -1,627 Hover/Click
Jul21 210407 2524.0 2535.5 2494.0 2528.2 +1.9 2,433 21,499 +652 Hover/Click
Sep21 210407 2527.0 2534.0 2501.0 2531.2 +1.0 494 5,982 +72 Hover/Click
Dec21 210407 2530.0 2539.0 2507.5 2535.8 unch 1,026 7,058 +27 Hover/Click
Mar22 210407 2515.5 2542.0 2515.5 2542.0 -0.2 433 1,275 +257 Hover/Click
May22 210407 2542.5 2546.0 2542.5 2546.0 -0.2 3 95 +2 Hover/Click
Jul22 210407 2551.1 2551.1 2551.1 2551.1 -0.2 0 66 +0 Hover/Click
Total Volume and Open Interest 44,137 154,010 -281  
Platinum(NYMEX) Weekly Monthly
Apr21 210407 1245.9 1246.0 1228.7 1229.3 -8.5 13 1,188 -188 Hover/Click
Jul21 210407 1245.7 1252.5 1226.4 1231.9 -8.6 7,014 63,548 +62 Hover/Click
Oct21 210407 1250.3 1253.8 1230.0 1235.3 -8.6 97 1,383 -6 Hover/Click
Jan22 210407 1254.1 1254.1 1235.0 1238.4 -8.6 18 656 -1 Hover/Click
Total Volume and Open Interest 7,155 66,896 -126  
Palladium(NYMEX) Weekly Monthly
Jun21 210407 2686.00 2687.50 2585.00 2621.10 -69.10 593 9,982 +79 Hover/Click
Sep21 210407 2633.00 2641.50 2615.00 2623.10 -67.40 55 351 -14 Hover/Click
Dec21 210407 2619.60 2619.60 2619.60 2619.60 -67.40       Hover/Click
Total Volume and Open Interest 648 10,333 +65  
Copper(CMX) Weekly Monthly
May21 210407 410.65 411.80 403.55 405.45 -6.20 54,601 131,134 -322 Hover/Click
Jul21 210407 410.90 411.90 403.90 405.75 -6.10 13,419 50,888 +2,049 Hover/Click
Sep21 210407 411.55 411.55 404.50 405.75 -5.90 2,186 26,106 +98 Hover/Click
Dec21 210407 408.45 408.45 403.85 405.10 -5.65 1,196 19,877 +465 Hover/Click
Mar22 210407 405.75 405.75 403.65 403.90 -5.50 160 3,629 +79 Hover/Click
Total Volume and Open Interest 72,225 240,611 +2,294  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210407 33333 33407 33233 33328 +13 120,599 94,874 +2,215 Hover/Click
Sep21 210407 33220 33282 33126 33212 +14 301 264 -2 Hover/Click
Dec21 210407 33128 33128 33128 33128 +23 0 3 +0 Hover/Click
Mar22 210407 33016 33016 33016 33016 +23       Hover/Click
Total Volume and Open Interest 120,900 95,141 +2,213  
S & P 500(CME) Weekly Monthly
Jun21 210407 4058.25 4074.50 4057.25 4070.00 +6.00 6,270 25,288 +4,692  
Sep21 210407 4059.75 4059.75 4059.75 4059.75 +6.00        
Dec21 210407 4050.00 4050.00 4050.00 4050.00 +5.75        
Mar22 210407 764.40 764.40 764.40 764.40 +6.90        
Total Volume and Open Interest 6,270 25,362 +4,692  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210407 4067.00 4075.50 4056.50 4070.00 +6.00 1,250,666 2,606,684 +55,474 Hover/Click
Sep21 210407 4059.25 4065.00 4046.25 4059.75 +6.00 892 5,461 +130 Hover/Click
Dec21 210407 4050.00 4054.50 4037.25 4050.00 +5.75 17 1,347 +6 Hover/Click
Mar22 210407 4041.25 4041.25 4041.25 4041.25 +7.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,251,576 2,614,513 +55,611  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210407 13580.50 13641.00 13512.50 13604.75 +34.75 356,725 212,519 -3,834 Hover/Click
Sep21 210407 13566.75 13626.75 13501.75 13592.25 +34.00 523 782 +18 Hover/Click
Dec21 210407 13550.00 13608.25 13501.50 13582.00 +36.75 3 10 +2 Hover/Click
Total Volume and Open Interest 357,251 213,312 -3,814  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210407 2668.00 2671.80 2634.80 2643.00 -19.20 9,396 44,888 -446 Hover/Click
Sep21 210407 2640.80 2640.80 2634.80 2640.80 -19.20 0 1 +0 Hover/Click
Dec21 210407 2660.00 2660.00 2660.00 2660.00 -19.20       Hover/Click
Total Volume and Open Interest 9,396 44,889 -446  
Volatility Index(CBOE)
Apr21 210407 19.65 19.70 18.90 18.99 -0.57 47,139 132,500 -19,707  
May21 210407 21.58 21.60 20.90 21.07 -0.42 39,889 129,405 +3,832  
Jun21 210407 22.67 22.70 22.15 22.30 -0.24 13,914 38,102 +1,451  
Jul21 210407 23.40 23.40 22.97 23.10 -0.15 6,333 32,202 +1,207  
Total Volume and Open Interest 114,697 365,113 -13,410  
S & P 600(CME)
Jun21 210407 1325.50 1325.50 1325.50 1325.50 -18.40        
Sep21 210407 1326.40 1326.40 1326.40 1326.40 -18.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210407 2261.50 2264.30 2212.10 2219.20 -36.80 141,257 473,706 +3,995 Hover/Click
Sep21 210407 2253.00 2259.30 2209.20 2215.20 -36.80 24 249 +13 Hover/Click
Dec21 210407 2209.50 2209.50 2209.50 2209.50 -36.80       Hover/Click
Total Volume and Open Interest 141,281 473,955 +4,008  
Nikkei 225(CME)
Jun21 210407 29675 29885 29540 29710 +5 3,769 14,376 +178  
Sep21 210407 29685 29810 29535 29675 unch 0 20 +0  
Total Volume and Open Interest 3,769 14,396 +178  
Nikkei 225(SGX) Weekly Monthly
Jun21 210407 29740 29865 29520 29700 -15 32,680 99,554 +661  
Sep21 210407 29620 29670 29620 29670 -15 2 900 +0  
Dec21 210407 29520 29520 29520 29520 -15 0 10,607 +0  
Total Volume and Open Interest 33,102 130,443 +1,081  
Nikkei 225 Mini(JPX)
Jun21 210407 29720 29870 29515 29710 +10 304,234 269,084 +13,239  
Sep21 210407 29650 29805 29450 29650 unch 4,609 4,497 +155  
Dec21 210407 29450 29605 29275 29460 +10 683 2,059 -207  
Total Volume and Open Interest 334,729 415,840 +15,008  
Nikkei 225(JPX)
Jun21 210407 29720 29870 29520 29710 +10 24,845 222,230 -2,209  
Sep21 210407 29670 29800 29470 29650 unch 81 4,130 -18  
Dec21 210407 29490 29490 29460 29460 +10 8 42,978 +1  
Total Volume and Open Interest 24,975 305,064 -2,423  
Nikkei 225(CME) Yen
Jun21 210407 29650 29870 29515 29680 unch 15,720 33,781 -35  
Sep21 210407 29615 29790 29480 29615 unch 1 190 +1  
Dec21 210407 29395 29395 29395 29395 unch        
Total Volume and Open Interest 15,721 33,971 -34  
Nikkei 225(CME) e-Mini Yen
Jun21 210407 29680 29680 29680 29680 unch        
Sep21 210407 29620 29620 29620 29620 unch        
Dec21 210407 29400 29400 29400 29400 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210407 6127.0 6154.0 6117.5 6129.5 -0.5 46,811 284,235 +463  
May21 210407 6068.0 6072.5 6050.5 6060.0 -2.0 0 252 -14  
Jun21 210407 6040.5 6058.0 6028.0 6031.5 -0.5 19 5,731 -32  
Sep21 210407 6009.5 6009.5 6009.5 6009.5 -0.5 0 5 +0  
Dec21 210407 5984.0 5984.0 5984.0 5984.0 -0.5 0 28,501 +0  
Mar22 210407 5969.5 5969.5 5969.5 5969.5 -0.5        
Total Volume and Open Interest 46,830 328,228 +417  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210407 28811 29148 28516 28541 -276 127,147 99,175 +774  
May21 210407 28649 28921 28350 28384 -266 42 36 +36  
Jun21 210407 28512 28825 28217 28237 -270 337 4,985 -43  
Total Volume and Open Interest 13,702 210,754 -500,231  
DAX(EUREX) Weekly Monthly
Jun21 210407 15229.0 15257.0 15171.0 15198.0 -35.0 46,751 75,784 -2,097  
Sep21 210407 15199.0 15199.0 15150.0 15175.0 -35.0 40 164 +13  
Dec21 210407 15154.0 15154.0 15154.0 15154.0 -35.0 3 43 +3  
Total Volume and Open Interest 46,794 75,991 -2,081  
Mini-DAX(EUREX)
Jun21 210407 15224.0 15257.0 15172.0 15198.0 -35.0 45,418 16,789 +3,710  
Sep21 210407 15213.0 15213.0 15168.0 15175.0 -35.0 50 184 +12  
Dec21 210407 15154.0 15154.0 15154.0 15154.0 -35.0 2 12 +2  
Total Volume and Open Interest 45,470 16,985 +3,724  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210407 3918 3921 3900 3909 -11 611,566 3,114,449 -54,948  
Sep21 210407 3902 3905 3891 3894 -11 6 5,097 -38  
Dec21 210407 3869 3873 3869 3873 -11 0 45,487 +0  
Total Volume and Open Interest 611,572 3,173,635 -54,986  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210407 11035 11053 10981 11012 -51 26,771 169,087 -854  
Sep21 210407 11010 11010 10981 10981 -51 3 328 +1  
Dec21 210407 10959 10959 10959 10959 -51 1 101 +0  
Total Volume and Open Interest 26,775 169,516 -853  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210407 6787.50 6859.00 6781.00 6843.00 +70.00 70,750 614,540 -4,255  
Sep21 210407 6779.00 6779.00 6779.00 6779.00 +70.00 12 2,062 -3  
Dec21 210407 6747.00 6747.00 6747.00 6747.00 +70.00 3 12 -1  
Total Volume and Open Interest 70,765 616,614 -4,259  
SPI 200(SFE) Weekly Monthly
Jun21 210407 6854.0 6909.0 6841.0 6899.0 +39.0 38,673 242,466 -4,806  
Sep21 210407 6825.0 6825.0 6825.0 6825.0 +39.0 0 5 +0  
Dec21 210407 6797.0 6797.0 6797.0 6797.0 +39.0 0 159 +0  
Total Volume and Open Interest 38,677 243,114 -4,802  
FTSE MIB(ISE)
Jun21 210407 24470.00 24565.00 24335.00 24469.00 -42.00 10,689 78,195 -636  
Sep21 210407 24310.00 24410.00 24200.00 24322.00 -44.00 13 231 +6  
Dec21 210407 24125.00 24125.00 23945.00 24055.00 -51.00 0 11 +0  
Total Volume and Open Interest 10,702 78,437 -630  
KOSPI 200(KFE)
Jun21 210407 426.25 427.55 424.25 425.50 +0.45 144,100 229,537 +1,291  
Sep21 210407 425.95 427.05 423.55 425.05 +0.45 86 3,500 +55  
Dec21 210407 424.00 424.00 424.00 424.00 -1.40 2 23,387 +0  
Total Volume and Open Interest 144,188 267,617 +1,346  
GSCI(CME) Weekly Monthly
Apr21 210407 467.35 470.80 464.35 469.35 +0.75 16 5,516 +0  
May21 210407 469.10 470.55 464.15 469.10 +1.25 0 8 +0  
Jun21 210407 469.20 469.20 465.70 469.20 +1.45        
Total Volume and Open Interest 16 5,524 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521