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 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210412 1403.25 1407.25 1379.50 1382.00 -21.00 98,187 264,595 -15,253 Hover/Click
Jul21 210412 1398.00 1401.75 1374.75 1379.00 -19.25 77,897 224,341 +15,879 Hover/Click
Aug21 210412 1362.75 1365.75 1339.00 1345.50 -16.50 5,382 28,237 +323 Hover/Click
Sep21 210412 1293.75 1295.00 1270.00 1279.50 -12.75 2,018 14,356 +149 Hover/Click
Nov21 210412 1265.00 1267.75 1242.75 1250.25 -13.00 25,522 221,443 +576 Hover/Click
Jan22 210412 1260.75 1266.00 1242.00 1249.75 -12.25 4,184 28,748 +815 Hover/Click
Mar22 210412 1233.75 1236.75 1215.50 1224.50 -10.50 2,843 55,687 +219 Hover/Click
May22 210412 1229.00 1230.50 1210.00 1219.75 -9.75 837 18,824 -91 Hover/Click
Jul22 210412 1227.75 1228.75 1210.25 1219.50 -9.75 589 9,823 +102 Hover/Click
Aug22 210412 1205.75 1205.75 1202.50 1205.75 -9.50 20 209 +0 Hover/Click
Sep22 210412 1162.75 1162.75 1156.75 1162.75 -6.25 0 515 +0 Hover/Click
Nov22 210412 1146.00 1146.00 1129.25 1138.00 -6.00 264 8,154 +89 Hover/Click
Jan23 210412 1134.50 1141.50 1134.50 1141.50 -5.75 34 90 +10 Hover/Click
Mar23 210412 1138.75 1138.75 1138.75 1138.75 -5.50 0 4 +0 Hover/Click
Total Volume and Open Interest 217,777 875,146 +2,818  
Soybean Meal(CBOT) Weekly Monthly
May21 210412 402.40 403.40 398.20 401.90 +0.70 54,046 122,178 -10,457 Hover/Click
Jul21 210412 406.60 407.80 402.70 406.10 +0.60 52,365 127,513 +7,679 Hover/Click
Aug21 210412 403.00 404.30 399.40 402.90 +0.70 3,529 27,857 +495 Hover/Click
Sep21 210412 397.90 399.10 394.10 398.10 +0.90 1,858 18,487 +6 Hover/Click
Oct21 210412 392.70 393.70 388.60 392.70 +1.10 1,425 19,816 -110 Hover/Click
Dec21 210412 392.50 393.50 388.30 392.00 +0.80 11,416 61,094 +831 Hover/Click
Jan22 210412 390.10 390.40 385.80 389.20 +0.50 1,717 7,512 -43 Hover/Click
Mar22 210412 379.30 379.50 375.20 379.20 +1.00 888 12,517 +118 Hover/Click
May22 210412 374.90 376.20 371.90 375.50 +1.00 515 8,793 +330 Hover/Click
Jul22 210412 372.40 376.10 372.20 375.50 +0.50 194 4,297 +19 Hover/Click
Total Volume and Open Interest 128,017 414,843 -1,119  
Soybean Oil(CBOT) Weekly Monthly
May21 210412 52.71 52.80 50.96 51.45 -1.40 47,812 117,039 -5,652 Hover/Click
Jul21 210412 50.85 50.90 49.15 49.58 -1.35 55,031 141,450 +5,791 Hover/Click
Aug21 210412 49.17 49.22 47.56 47.84 -1.44 6,310 37,583 +148 Hover/Click
Sep21 210412 47.88 47.95 46.47 46.74 -1.35 5,724 32,737 +1,167 Hover/Click
Oct21 210412 47.13 47.16 45.78 46.08 -1.20 4,642 29,305 -625 Hover/Click
Dec21 210412 46.68 46.78 45.47 45.76 -1.13 15,242 93,237 +1,778 Hover/Click
Jan22 210412 46.33 46.38 45.14 45.44 -1.11 1,397 13,221 +27 Hover/Click
Mar22 210412 45.88 45.98 44.79 45.10 -1.06 554 15,062 +12 Hover/Click
May22 210412 45.60 45.67 44.58 44.91 -0.99 168 9,777 +71 Hover/Click
Jul22 210412 45.25 45.25 44.47 44.76 -0.95 78 5,732 +12 Hover/Click
Total Volume and Open Interest 137,026 500,831 +2,772  
Canola(WCE) Weekly Monthly
May21 210412 809.2 818.0 791.0 807.1 -3.9 5,309 30,549 -1,363 Hover/Click
Jul21 210412 738.4 747.5 719.0 733.2 -5.6 8,485 39,539 -208 Hover/Click
Nov21 210412 629.1 629.6 615.8 627.2 -2.0 4,636 104,959 +617 Hover/Click
Jan22 210412 630.0 630.0 617.7 628.1 -1.8 649 22,004 +219 Hover/Click
Mar22 210412 628.4 628.4 615.9 626.2 -2.2 106 4,254 +45 Hover/Click
Total Volume and Open Interest 19,222 202,953 -668  
Corn(CBOT) Weekly Monthly
May21 210412 577.75 586.00 567.25 569.00 -8.25 258,786 556,250 -19,900 Hover/Click
Jul21 210412 563.75 571.25 554.25 556.00 -6.75 187,448 480,754 +25,445 Hover/Click
Sep21 210412 510.50 515.75 504.75 507.75 -3.00 31,195 198,640 -1,178 Hover/Click
Dec21 210412 497.50 501.75 491.25 496.50 unch 58,456 392,831 -492 Hover/Click
Mar22 210412 504.25 508.50 498.75 503.25 -0.25 8,884 57,746 -65 Hover/Click
May22 210412 508.75 512.75 503.25 507.75 -0.25 2,768 12,941 +434 Hover/Click
Jul22 210412 510.00 514.25 505.25 510.25 +0.50 1,877 28,932 +194 Hover/Click
Sep22 210412 476.75 478.25 471.25 475.50 +1.25 216 5,591 +67 Hover/Click
Dec22 210412 459.75 464.00 458.25 461.75 +0.25 1,482 35,336 +83 Hover/Click
Mar23 210412 469.75 470.25 466.75 468.75 unch 14 784 +5 Hover/Click
Total Volume and Open Interest 551,235 1,772,043 +4,647  
Wheat(CBOT) Weekly Monthly
May21 210412 638.00 639.00 623.00 628.00 -10.75 87,000 139,271 -7,746 Hover/Click
Jul21 210412 639.75 640.25 625.75 631.25 -9.25 79,365 152,969 +16,352 Hover/Click
Sep21 210412 640.25 640.75 627.75 632.25 -9.25 15,474 60,787 -242 Hover/Click
Dec21 210412 644.75 645.25 632.75 637.00 -9.00 13,442 54,810 +675 Hover/Click
Mar22 210412 648.00 648.50 637.00 641.50 -8.00 1,687 14,674 -38 Hover/Click
May22 210412 645.00 645.00 635.25 639.75 -7.25 276 2,176 +47 Hover/Click
Total Volume and Open Interest 197,834 430,951 +9,239  
Wheat(KCBT) Weekly Monthly
May21 210412 586.50 588.50 575.75 579.00 -7.50 46,038 80,275 -8,217 Hover/Click
Jul21 210412 593.75 596.25 584.00 586.75 -7.50 45,827 89,837 +5,604 Hover/Click
Sep21 210412 600.00 602.50 590.50 593.25 -7.50 6,937 27,551 +715 Hover/Click
Dec21 210412 611.00 612.00 600.25 603.00 -7.50 2,441 28,032 +330 Hover/Click
Mar22 210412 617.75 621.00 610.00 612.50 -7.25 794 3,019 +285 Hover/Click
May22 210412 616.75 624.00 614.00 616.00 -7.00 26 799 +3 Hover/Click
Jul22 210412 605.00 605.00 600.50 602.75 -5.25 52 958 +6 Hover/Click
Total Volume and Open Interest 102,115 230,576 -1,274  
Wheat(MGE) Weekly Monthly
May21 210412 654.00 654.00 638.50 642.75 -11.25 5,828 26,012 -159 Hover/Click
Jul21 210412 661.00 661.00 645.75 650.25 -11.00 6,277 23,755 +317 Hover/Click
Sep21 210412 667.00 667.50 652.00 656.50 -11.00 2,066 15,854 +156 Hover/Click
Dec21 210412 674.75 675.00 661.00 665.50 -10.25 1,910 9,798 +228 Hover/Click
Mar22 210412 680.00 680.00 671.75 672.25 -9.50 284 2,182 +83 Hover/Click
May22 210412 675.00 676.00 674.50 676.00 -8.75 81 761 +53 Hover/Click
Total Volume and Open Interest 16,483 78,501 +691  
Oats(CBOT) Weekly Monthly
May21 210412 371.75 375.75 371.00 372.25 -1.50 179 2,295 -13 Hover/Click
Jul21 210412 374.25 374.25 369.75 371.25 -1.00 183 1,195 +50 Hover/Click
Sep21 210412 350.25 350.25 350.25 350.25 -2.25 1 37 -1 Hover/Click
Dec21 210412 347.00 347.00 343.25 344.00 -5.00 9 642 +3 Hover/Click
Total Volume and Open Interest 373 4,198 +39  
Rough Rice(CBOT) Weekly Monthly
May21 210412 13.10 13.19 13.08 13.10 +0.01 261 7,149 -181 Hover/Click
Jul21 210412 13.38 13.38 13.35 13.36 +0.01 207 1,414 +198 Hover/Click
Sep21 210412 13.16 13.19 13.14 13.19 +0.04 48 738 +37 Hover/Click
Nov21 210412 13.09 13.09 13.09 13.09 -0.01 0 3 +0 Hover/Click
Total Volume and Open Interest 516 9,304 +54  
Live Cattle(CME) Weekly Monthly
Apr21 210412 123.785 123.785 122.500 122.730 -0.700 4,869 14,527 -2,101 Hover/Click
Jun21 210412 122.785 122.980 121.785 122.100 -0.480 20,666 154,019 -3,125 Hover/Click
Aug21 210412 122.500 122.885 121.650 121.950 -0.450 11,509 83,974 +1,535 Hover/Click
Oct21 210412 125.750 126.250 125.200 125.535 -0.165 7,132 51,538 +1,122 Hover/Click
Dec21 210412 128.800 129.185 128.300 128.685 -0.015 2,804 23,243 +451 Hover/Click
Feb22 210412 131.350 131.735 130.985 131.285 +0.050 1,119 10,611 +39 Hover/Click
Total Volume and Open Interest 48,530 343,492 -1,971  
Feeder Cattle(CME) Weekly Monthly
Apr21 210412 145.650 145.685 143.880 144.500 -0.250 1,334 3,993 -342 Hover/Click
May21 210412 150.550 150.750 149.330 149.700 +0.070 6,128 18,112 -1,165 Hover/Click
Aug21 210412 160.435 160.935 159.700 160.580 +0.630 4,757 14,762 +972 Hover/Click
Sep21 210412 161.435 161.880 160.800 161.435 +0.555 1,652 4,933 -72 Hover/Click
Oct21 210412 161.880 162.350 161.285 161.850 +0.300 970 2,847 +187 Hover/Click
Nov21 210412 162.485 162.600 161.500 162.150 +0.165 568 1,489 +137 Hover/Click
Jan22 210412 161.550 161.550 159.900 161.285 +0.100 213 662 +133 Hover/Click
Total Volume and Open Interest 15,649 46,830 -133  
Lean Hogs(CME) Weekly Monthly
Apr21 210412 103.850 104.250 103.350 103.530 +0.050 5,836 18,618 -1,690 Hover/Click
May21 210412 106.900 107.580 103.380 104.400 -1.980 302 2,911 +27  
Jun21 210412 109.400 110.080 105.950 106.150 -2.800 15,728 108,136 +724 Hover/Click
Jul21 210412 106.800 107.800 103.800 104.480 -2.320 5,357 35,331 +41 Hover/Click
Aug21 210412 102.530 103.130 99.680 100.400 -2.030 7,193 42,470 +561 Hover/Click
Oct21 210412 87.450 87.580 84.830 85.700 -1.580 4,353 43,265 +990 Hover/Click
Dec21 210412 79.480 79.480 77.450 78.000 -1.130 1,902 30,493 +504 Hover/Click
Feb22 210412 79.850 79.950 78.300 79.280 -0.420 434 6,893 +45 Hover/Click
Total Volume and Open Interest 41,427 294,573 +1,279  
Class III Milk(CME) Weekly Monthly
Apr21 210412 17.62 17.90 17.62 17.86 +0.18 155 3,325 -93 Hover/Click
May21 210412 19.25 19.98 19.25 19.96 +0.58 595 4,217 +133 Hover/Click
Jun21 210412 19.45 20.03 19.39 20.02 +0.57 507 3,504 +162 Hover/Click
Jul21 210412 19.25 19.59 19.25 19.58 +0.28 171 2,380 +108 Hover/Click
Aug21 210412 19.00 19.24 18.94 19.19 +0.19 76 2,042 +46 Hover/Click
Sep21 210412 18.96 19.09 18.95 19.04 +0.14 83 2,125 +38 Hover/Click
Oct21 210412 18.77 18.90 18.77 18.84 +0.07 52 1,776 +37 Hover/Click
Nov21 210412 18.40 18.49 18.40 18.44 +0.07 16 1,490 +1 Hover/Click
Dec21 210412 18.13 18.22 18.13 18.19 +0.08 78 1,270 +33 Hover/Click
Jan22 210412 17.75 17.80 17.75 17.77 +0.08 24 465 +7 Hover/Click
Feb22 210412 17.70 17.70 17.70 17.70 +0.05 26 425 +5 Hover/Click
Mar22 210412 17.62 17.62 17.62 17.62 unch 24 403 +9 Hover/Click
Apr22 210412 17.58 17.58 17.58 17.58 unch 30 266 +21 Hover/Click
Total Volume and Open Interest 1,885 24,221 +545  
Cocoa(ICE) Weekly Monthly
May21 210412 2350 2386 2336 2367 +13 17,731 31,827 -9,946 Hover/Click
Jul21 210412 2387 2419 2373 2401 +14 28,618 80,695 +4,213 Hover/Click
Sep21 210412 2399 2428 2385 2410 +8 14,215 39,670 +3,804 Hover/Click
Dec21 210412 2408 2430 2393 2414 +4 3,570 20,677 +448 Hover/Click
Mar22 210412 2412 2419 2391 2411 +4 1,045 7,175 +339 Hover/Click
May22 210412 2406 2413 2391 2410 +5 242 2,581 +52 Hover/Click
Jul22 210412 2402 2415 2393 2411 +4 337 989 -232 Hover/Click
Total Volume and Open Interest 66,061 191,846 -1,113  
Coffee "C"(ICE) Weekly Monthly
May21 210412 127.00 129.10 125.75 128.10 +0.85 28,825 71,871 -9,987 Hover/Click
Jul21 210412 128.75 131.05 127.60 130.00 +0.85 23,108 66,282 +6,748 Hover/Click
Sep21 210412 130.50 132.80 129.50 131.80 +0.80 8,031 58,054 +1,118 Hover/Click
Dec21 210412 133.40 135.10 131.90 134.15 +0.75 3,757 40,838 +558 Hover/Click
Mar22 210412 134.90 137.05 134.00 136.05 +0.70 1,093 25,517 +80 Hover/Click
May22 210412 135.75 137.85 135.05 136.95 +0.65 293 7,452 +98 Hover/Click
Total Volume and Open Interest 65,498 287,606 -1,382  
Orange Juice(ICE) Weekly Monthly
May21 210412 109.65 110.10 108.75 109.30 -0.75 489 7,782 -112 Hover/Click
Jul21 210412 113.10 113.10 112.00 112.10 -1.05 340 4,088 +197 Hover/Click
Sep21 210412 115.50 115.70 115.10 115.15 -1.05 38 660 +0 Hover/Click
Nov21 210412 118.50 118.70 118.20 118.20 -1.00 0 301 +0 Hover/Click
Jan22 210412 121.50 121.50 121.15 121.15 -1.00 0 84 +0 Hover/Click
Mar22 210412 122.65 122.65 122.65 122.65 -1.00 0 2 +0 Hover/Click
Total Volume and Open Interest 867 12,919 +85  
Sugar #11(ICE) Weekly Monthly
May21 210412 15.48 15.63 15.32 15.35 -0.11 65,851 278,690 -14,837 Hover/Click
Jul21 210412 15.42 15.58 15.31 15.36 -0.05 58,921 285,864 +13,363 Hover/Click
Oct21 210412 15.41 15.50 15.31 15.36 +0.01 21,983 155,737 +1,465 Hover/Click
Mar22 210412 15.61 15.72 15.56 15.60 +0.01 9,543 107,841 +547 Hover/Click
May22 210412 14.91 15.03 14.88 14.96 +0.05 3,356 63,669 -380 Hover/Click
Jul22 210412 14.42 14.53 14.34 14.46 +0.05 2,561 58,514 +561 Hover/Click
Oct22 210412 14.21 14.24 14.03 14.19 +0.06 1,355 44,985 +372 Hover/Click
Mar23 210412 14.24 14.33 14.14 14.27 +0.08 631 18,554 +170 Hover/Click
Total Volume and Open Interest 164,692 1,043,400 +1,372  
London Cocoa(LCE) Weekly Monthly
May21 210412 1597 1601 1578 1580 -18 15,861 46,093 -1,874 Hover/Click
Jul21 210412 1624 1627 1607 1610 -13 15,697 41,132 +1,180 Hover/Click
Sep21 210412 1641 1642 1625 1627 -12 9,709 44,160 +329 Hover/Click
Dec21 210412 1664 1666 1652 1653 -10 4,182 42,314 +605 Hover/Click
Mar22 210412 1666 1667 1655 1656 -9 1,779 20,587 +3 Hover/Click
May22 210412 1663 1667 1655 1656 -9 718 9,717 +386 Hover/Click
Jul22 210412 1665 1669 1659 1659 -9 457 4,864 +86 Hover/Click
Total Volume and Open Interest 48,681 212,239 +790  
London Sugar(LCE) Weekly Monthly
May21 210412 423.90 424.20 414.30 420.50 -2.00 9,972 13,644 -3,600 Hover/Click
Aug21 210412 433.00 436.50 427.50 428.30 -4.60 7,650 42,552 +882 Hover/Click
Oct21 210412 428.20 430.60 425.00 426.00 -1.60 1,159 14,580 +128 Hover/Click
Dec21 210412 428.90 430.10 425.90 427.20 -0.30 245 5,324 +115 Hover/Click
Mar22 210412 428.70 430.20 426.60 427.80 +0.40 124 3,286 +21 Hover/Click
Total Volume and Open Interest 19,219 82,230 -2,480  
Cotton(ICE) Weekly Monthly
May21 210412 82.40 82.59 80.02 80.14 -2.26 20,684 66,887 -6,203 Hover/Click
Jul21 210412 83.74 83.93 81.41 81.51 -2.23 20,739 67,148 +3,528 Hover/Click
Oct21 210412 82.38 82.38 80.92 80.92 -1.34 1 27 +0 Hover/Click
Dec21 210412 81.78 82.00 80.36 80.44 -1.34 9,381 76,577 +1,548 Hover/Click
Mar22 210412 81.71 81.71 80.25 80.33 -1.26 683 8,122 +145 Hover/Click
May22 210412 81.66 81.66 80.37 80.39 -1.21 399 2,256 +135 Hover/Click
Total Volume and Open Interest 52,423 230,237 -562  
Lumber(CME) Weekly Monthly
May21 210412 1120.7 1157.5 1120.0 1157.5 +32.0 340 1,628 -52  
Jul21 210412 998.9 1033.0 998.9 1033.0 +32.0 165 1,025 -12  
Sep21 210412 964.0 984.1 964.0 984.1 +32.0 21 216 +5  
Nov21 210412 923.5 923.5 923.5 923.5 +32.0 9 31 +6  
Jan22 210412 877.0 877.0 877.0 877.0 +32.0 4 10 +0  
Mar22 210412 877.0 877.0 877.0 877.0 +32.0        
May22 210412 877.0 877.0 877.0 877.0 +32.0        
Total Volume and Open Interest 539 2,910 -53  
Crude Oil(NYM) Weekly Monthly
May21 210412 59.35 60.77 58.73 59.70 +0.38 419,913 279,785 -33,169 Hover/Click
Jun21 210412 59.43 60.78 58.77 59.75 +0.40 232,130 364,653 +7,749 Hover/Click
Jul21 210412 59.33 60.68 58.70 59.69 +0.42 120,263 215,660 +3,329 Hover/Click
Aug21 210412 59.13 60.40 58.50 59.48 +0.44 74,478 100,181 -12,306 Hover/Click
Sep21 210412 58.94 60.05 58.30 59.17 +0.46 57,064 144,710 +3,466 Hover/Click
Oct21 210412 58.55 59.62 57.88 58.82 +0.48 27,550 112,762 +9,980 Hover/Click
Nov21 210412 58.17 59.17 57.55 58.46 +0.49 20,326 76,419 +1,335 Hover/Click
Dec21 210412 57.66 58.80 57.15 58.09 +0.49 77,833 307,070 +1,915 Hover/Click
Jan22 210412 57.43 58.36 56.84 57.75 +0.51 6,830 49,990 -574 Hover/Click
Feb22 210412 57.04 57.79 56.59 57.42 +0.51 5,228 48,644 +473 Hover/Click
Mar22 210412 56.83 57.67 56.27 57.13 +0.51 8,925 48,480 -36 Hover/Click
Apr22 210412 57.19 57.29 56.74 56.86 +0.52 1,618 32,433 +101 Hover/Click
May22 210412 57.45 57.45 56.63 56.63 +0.52 1,623 25,386 -559 Hover/Click
Jun22 210412 56.04 56.92 55.53 56.39 +0.50 14,645 111,312 -314 Hover/Click
Jul22 210412 56.15 56.15 56.15 56.15 +0.51 1,504 21,492 +1,036 Hover/Click
Aug22 210412 55.92 55.92 55.92 55.92 +0.51 2,985 16,038 -602 Hover/Click
Total Volume and Open Interest 1,099,925 2,328,654 -19,443  
e-miNY Crude Oil(NYM)
May21 210412 59.275 60.775 58.750 59.700 +0.375 16,644 1,632 -125  
Jun21 210412 59.475 60.775 58.775 59.750 +0.400 1,517 755 +97  
Jul21 210412 59.525 60.650 58.725 59.700 +0.425 64 309 -2  
Aug21 210412 59.225 60.350 58.525 59.475 +0.425 8 24 -1  
Sep21 210412 58.800 59.600 58.800 59.175 +0.475 8 26 +0  
Oct21 210412 58.850 59.600 58.625 58.825 +0.475 1 29 -1  
Nov21 210412 58.175 58.700 57.550 58.450 +0.475 6 50 +2  
Dec21 210412 57.525 58.775 57.175 58.100 +0.500 38 272 +11  
Jan22 210412 57.400 57.900 57.400 57.750 +0.500 1 19 +0  
Feb22 210412 57.975 57.975 57.425 57.425 +0.525 0 9 +0  
Total Volume and Open Interest 18,293 3,259 -15  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210412 180.73 184.26 178.77 180.80 +0.04 41,863 105,486 -4,655 Hover/Click
Jun21 210412 180.96 184.46 179.02 181.04 +0.04 29,034 76,767 +2,170 Hover/Click
Jul21 210412 181.40 184.72 179.35 181.33 +0.03 16,478 39,584 +527 Hover/Click
Aug21 210412 182.67 184.91 179.84 181.68 +0.02 8,225 19,567 -234 Hover/Click
Sep21 210412 182.63 185.29 180.21 182.12 +0.03 8,949 27,336 +735 Hover/Click
Oct21 210412 182.83 185.10 182.18 182.49 +0.04 2,689 14,009 +695 Hover/Click
Nov21 210412 182.39 185.33 182.39 182.81 +0.05 1,458 11,103 -28 Hover/Click
Dec21 210412 182.54 186.02 181.02 182.94 +0.04 9,148 57,420 +719 Hover/Click
Jan22 210412 185.55 185.70 183.04 183.20 +0.03 1,566 12,762 +374 Hover/Click
Feb22 210412 185.46 185.70 183.11 183.17 unch 1,572 4,509 +307 Hover/Click
Mar22 210412 185.09 185.52 182.65 182.73 -0.02 1,485 4,926 +98 Hover/Click
Apr22 210412 184.52 184.52 181.70 181.81 -0.01 443 2,024 +73 Hover/Click
May22 210412 181.25 181.78 181.25 181.37 +0.02 193 1,105 -48 Hover/Click
Jun22 210412 182.60 183.91 179.51 181.17 +0.08 765 7,916 +37 Hover/Click
Total Volume and Open Interest 124,555 407,609 +904  
RBOB Gasoline(NYM) Weekly Monthly
May21 210412 196.46 199.82 194.35 197.00 +0.79 61,771 121,470 -7,824 Hover/Click
Jun21 210412 196.74 199.77 194.40 197.12 +0.79 56,435 70,862 +1,966 Hover/Click
Jul21 210412 195.48 198.39 193.19 195.95 +0.73 30,315 42,016 +1,738 Hover/Click
Aug21 210412 193.60 195.94 190.95 193.76 +0.70 13,740 21,638 +1,172 Hover/Click
Sep21 210412 189.95 192.67 187.84 190.72 +0.79 12,558 34,516 +1,402 Hover/Click
Oct21 210412 177.16 179.30 175.78 177.69 +0.89 5,175 17,342 +668 Hover/Click
Nov21 210412 173.09 175.40 171.33 173.82 +1.05 2,704 11,161 +313 Hover/Click
Dec21 210412 170.19 172.30 168.15 170.95 +1.19 6,129 35,570 +370 Hover/Click
Jan22 210412 169.31 170.96 167.55 170.01 +1.20 473 4,943 -27 Hover/Click
Feb22 210412 169.77 171.31 167.85 170.41 +1.22 239 1,163 +74 Hover/Click
Total Volume and Open Interest 190,049 367,909 +67  
e-miNY RBOB Gasoline(NYM)
May21 210412 197.00 197.00 197.00 197.00 +0.79 0 3 +0  
Jun21 210412 197.12 197.12 197.12 197.12 +0.79        
Jul21 210412 195.95 195.95 195.95 195.95 +0.73        
Aug21 210412 193.76 193.76 193.76 193.76 +0.70        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May21 210412 2.530 2.605 2.530 2.561 +0.035 140,798 244,849 -26,935 Hover/Click
Jun21 210412 2.617 2.676 2.611 2.643 +0.038 58,607 121,104 +3,853 Hover/Click
Jul21 210412 2.699 2.755 2.694 2.730 +0.039 68,176 118,707 +12,437 Hover/Click
Aug21 210412 2.731 2.785 2.725 2.762 +0.038 23,257 60,087 -160 Hover/Click
Sep21 210412 2.723 2.776 2.717 2.753 +0.038 17,069 104,591 -410 Hover/Click
Oct21 210412 2.739 2.792 2.735 2.772 +0.037 23,523 132,064 -477 Hover/Click
Nov21 210412 2.843 2.875 2.822 2.860 +0.037 11,191 68,184 -566 Hover/Click
Dec21 210412 2.995 3.027 2.978 3.021 +0.041 10,420 45,740 +242 Hover/Click
Jan22 210412 3.088 3.119 3.070 3.113 +0.040 12,890 56,344 +1,938 Hover/Click
Feb22 210412 3.029 3.058 3.013 3.047 +0.034 3,147 22,174 +577 Hover/Click
Mar22 210412 2.846 2.877 2.838 2.861 +0.024 4,787 41,346 -716 Hover/Click
Apr22 210412 2.524 2.538 2.511 2.529 +0.018 4,597 47,891 -158 Hover/Click
May22 210412 2.488 2.501 2.473 2.490 +0.017 4,553 23,928 +209 Hover/Click
Jun22 210412 2.522 2.524 2.506 2.519 +0.017 1,137 14,178 +230 Hover/Click
Jul22 210412 2.557 2.560 2.537 2.554 +0.020 1,477 8,873 +611 Hover/Click
Aug22 210412 2.561 2.571 2.545 2.559 +0.019 333 8,398 +13 Hover/Click
Total Volume and Open Interest 388,357 1,203,990 -8,564  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210412 63.03 64.31 62.41 63.28 +0.33 265,179 513,894 -1,613 Hover/Click
Jul21 210412 62.62 63.85 62.00 62.86 +0.33 160,477 385,291 +19,251 Hover/Click
Aug21 210412 62.34 63.45 61.64 62.50 +0.33 96,611 157,809 -1,051 Hover/Click
Sep21 210412 61.85 63.05 61.30 62.15 +0.34 75,617 146,080 -845 Hover/Click
Oct21 210412 61.50 62.63 60.97 61.80 +0.35 30,249 83,888 +3,165 Hover/Click
Nov21 210412 61.28 62.30 60.64 61.48 +0.37 21,858 87,329 +4,262 Hover/Click
Dec21 210412 60.79 61.94 60.31 61.15 +0.39 85,726 268,114 +1,599 Hover/Click
Jan22 210412 60.61 61.61 60.03 60.86 +0.40 5,664 59,240 -25 Hover/Click
Feb22 210412 60.35 61.25 59.80 60.60 +0.42 8,742 50,116 +363 Hover/Click
Mar22 210412 59.90 60.97 59.90 60.37 +0.43 4,959 68,237 +504 Hover/Click
Apr22 210412 60.63 60.63 60.16 60.16 +0.44 2,135 21,686 -652 Hover/Click
May22 210412 59.96 59.96 59.96 59.96 +0.45 2,032 28,635 -9 Hover/Click
Jun22 210412 59.44 60.30 58.95 59.77 +0.46 16,271 112,959 -1,613 Hover/Click
Jul22 210412 59.58 59.58 59.58 59.58 +0.46 2,192 26,687 -22 Hover/Click
Total Volume and Open Interest 815,250 2,472,569 +23,556  
Gas Oil(ICE) Weekly Monthly
Apr21 210412 505.25 511.00 500.75 503.75 unch 40,619 28,982 -13,874 Hover/Click
May21 210412 506.25 517.00 501.50 510.75 +5.25 91,927 195,694 +5,701 Hover/Click
Jun21 210412 509.25 518.75 503.25 512.50 +5.25 56,735 140,377 +5,344 Hover/Click
Jul21 210412 509.50 520.25 505.50 514.25 +5.25 22,187 82,940 +3,444 Hover/Click
Aug21 210412 511.00 521.00 506.75 515.50 +5.25 12,452 42,424 +937 Hover/Click
Sep21 210412 513.75 522.50 508.00 516.75 +5.25 15,368 51,377 +2,521 Hover/Click
Oct21 210412 514.75 523.50 510.00 518.00 +5.25 8,553 63,765 -160 Hover/Click
Nov21 210412 514.50 523.00 509.25 517.50 +5.25 5,125 43,226 +610 Hover/Click
Dec21 210412 513.00 522.00 507.75 516.25 +5.50 26,563 135,342 +1,209 Hover/Click
Jan22 210412 513.75 521.00 508.75 516.50 +5.50 4,267 27,248 +97 Hover/Click
Total Volume and Open Interest 295,993 954,178 +7,483  
Ethanol(CBOT)
May21 210412 1.905 1.905 1.905 1.905 unch 2 34 -2  
Jun21 210412 1.905 1.905 1.905 1.905 unch        
Jul21 210412 1.905 1.905 1.905 1.905 unch        
Aug21 210412 1.845 1.845 1.845 1.845 unch 0 10 +0  
Sep21 210412 1.845 1.845 1.845 1.845 unch 0 3 +0  
Oct21 210412 1.832 1.832 1.832 1.832 unch        
Nov21 210412 1.832 1.832 1.832 1.832 unch        
Dec21 210412 1.832 1.832 1.832 1.832 unch        
Total Volume and Open Interest 2 47 -2  
WTI Crude Oil(ICE) Weekly Monthly
May21 210412 59.43 60.76 58.73 59.70 +0.38 22,197 47,235 -1,473 Hover/Click
Jun21 210412 59.52 60.79 58.85 59.75 +0.40 52,154 78,098 -3,427 Hover/Click
Jul21 210412 59.56 60.63 58.88 59.69 +0.42 47,832 33,908 +1,084 Hover/Click
Aug21 210412 58.90 60.36 58.66 59.48 +0.44 33,672 20,460 -160 Hover/Click
Sep21 210412 58.57 59.95 58.43 59.17 +0.46 17,427 26,438 +237 Hover/Click
Oct21 210412 58.02 59.46 58.02 58.82 +0.48 5,538 13,883 -134 Hover/Click
Nov21 210412 58.86 59.05 58.37 58.46 +0.49 2,312 12,636 -136 Hover/Click
Dec21 210412 57.74 58.70 57.74 58.09 +0.49 17,421 96,040 -904 Hover/Click
Jan22 210412 57.50 58.36 57.50 57.75 +0.51 692 10,861 +27 Hover/Click
Feb22 210412 57.38 57.42 57.38 57.42 +0.51 332 6,524 +11 Hover/Click
Mar22 210412 57.08 57.13 57.08 57.13 +0.51 976 12,801 +244 Hover/Click
Apr22 210412 56.80 56.86 56.80 56.86 +0.52 92 4,134 -14 Hover/Click
May22 210412 56.63 56.63 56.63 56.63 +0.52 14 4,074 +9 Hover/Click
Jun22 210412 56.44 56.44 56.38 56.39 +0.50 2,480 29,812 +481 Hover/Click
Jul22 210412 56.15 56.15 56.15 56.15 +0.51 106 1,821 +19 Hover/Click
Aug22 210412 55.92 55.92 55.92 55.92 +0.51 89 2,654 +2 Hover/Click
Total Volume and Open Interest 207,484 528,630 -4,211  
US Dollar Index(ICE) Weekly Monthly
Jun21 210412 92.200 92.335 92.005 92.145 -0.015 19,037 39,194 +567 Hover/Click
Sep21 210412 92.215 92.320 92.000 92.130 -0.020 98 659 +31 Hover/Click
Dec21 210412 92.200 92.270 92.000 92.105 -0.020 11 190 +6 Hover/Click
Total Volume and Open Interest 19,146 40,043 +604  
Australian Dollar(CME) Weekly Monthly
Jun21 210412 76.23 76.38 75.97 76.18 -0.09 63,405 137,962 -815 Hover/Click
Sep21 210412 76.22 76.39 76.00 76.20 -0.09 5 553 +1 Hover/Click
Dec21 210412 76.21 76.38 76.02 76.21 -0.09 4 139 +0 Hover/Click
Total Volume and Open Interest 63,448 139,034 -820  
British Pound(CME) Weekly Monthly
Jun21 210412 137.08 137.80 136.72 137.47 +0.29 74,524 142,222 -145 Hover/Click
Sep21 210412 137.13 137.81 136.77 137.51 +0.29 25 988 -4 Hover/Click
Dec21 210412 137.54 137.80 136.81 137.54 +0.29 0 426 +0 Hover/Click
Total Volume and Open Interest 74,823 144,797 -163  
Canadian Dollar(CME) Weekly Monthly
Jun21 210412 79.81 79.83 79.54 79.61 -0.23 55,163 160,560 -1,288 Hover/Click
Sep21 210412 79.70 79.80 79.56 79.62 -0.23 75 2,047 +27 Hover/Click
Dec21 210412 79.65 79.71 79.57 79.62 -0.23 10 2,283 +6 Hover/Click
Mar22 210412 79.64 79.64 79.64 79.64 -0.22 0 54 +0 Hover/Click
Total Volume and Open Interest 55,277 165,756 -1,255  
Japanese Yen(CME) Weekly Monthly
Jun21 210412 91.23 91.59 91.15 91.44 +0.19 112,241 164,188 +839 Hover/Click
Sep21 210412 91.30 91.67 91.25 91.52 +0.19 21 242 -2 Hover/Click
Dec21 210412 91.63 91.75 91.35 91.63 +0.19 2 184 +0 Hover/Click
Total Volume and Open Interest 112,433 165,536 +844  
Swiss Franc(CME) Weekly Monthly
Jun21 210412 108.33 108.72 108.07 108.53 +0.23 17,199 41,992 +10 Hover/Click
Sep21 210412 108.56 108.97 108.35 108.80 +0.23 5 146 +0 Hover/Click
Dec21 210412 109.11 109.20 108.64 109.11 +0.23 0 5 +0 Hover/Click
Total Volume and Open Interest 17,204 42,143 +10  
EuroFX(CME) Weekly Monthly
Jun21 210412 119.16 119.35 118.86 119.21 +0.02 152,234 633,938 -1,293 Hover/Click
Sep21 210412 119.38 119.57 119.11 119.44 +0.02 243 4,672 -48 Hover/Click
Dec21 210412 119.60 119.81 119.36 119.68 +0.02 202 1,924 +76 Hover/Click
Total Volume and Open Interest 153,105 644,869 -1,225  
Mexican Peso(CME) Weekly Monthly
Jun21 210412 492.38 494.88 491.25 492.63 -0.13 34,704 141,049 +2,536 Hover/Click
Sep21 210412 486.88 489.75 486.38 487.50 -0.25 5 176 +0 Hover/Click
Total Volume and Open Interest 34,844 141,494 +2,416  
Brazilian Real(CME) Weekly Monthly
May21 210412 176.15 177.35 174.00 174.30 -1.55 4,462 41,371 +407  
Jun21 210412 175.50 176.90 173.60 173.90 -1.60 201 3,545 +31 Hover/Click
Jul21 210412 173.50 176.40 173.30 173.50 -1.55 0 427 +0  
Aug21 210412 175.00 175.60 172.95 172.95 -1.55        
Total Volume and Open Interest 4,663 45,343 +438  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210412 156~180 156~310 156~050 156~090 -0~070 307,545 1,178,989 +5,266 Hover/Click
Sep21 210412 154~310 155~110 154~210 154~240 -0~070 4 17 +2 Hover/Click
Dec21 210412 154~240 154~240 154~240 154~240 -0~070       Hover/Click
Total Volume and Open Interest 307,549 1,179,006 +5,268  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210412 131~235 131~285 131~170 131~200 -0~035 1,171,916 3,841,108 -33,587 Hover/Click
Sep21 210412 130~250 131~015 130~220 130~240 -0~040 88 613 +10 Hover/Click
Dec21 210412 130~035 130~035 130~035 130~035 -0~040       Hover/Click
Total Volume and Open Interest 1,172,004 3,841,721 -33,577  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210412 123~232 123~256 123~184 123~194 -0~040 580,706 3,486,478 -48,811 Hover/Click
Sep21 210412 123~014 123~014 123~014 123~014 -0~040       Hover/Click
Dec21 210412 123~014 123~014 123~014 123~014 -0~040       Hover/Click
Total Volume and Open Interest 580,706 3,486,478 -48,811  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210412 110~120 110~121 110~107 110~110 -0~007 188,877 2,316,757 +10,762 Hover/Click
Sep21 210412 110~084 110~084 110~084 110~084 -0~007       Hover/Click
Dec21 210412 110~084 110~084 110~084 110~084 -0~007       Hover/Click
Total Volume and Open Interest 188,877 2,316,757 +10,762  
Eurodollars(CME) Weekly Monthly
Jun21 210412 99.820 99.825 99.820 99.820 unch 76,191 1,209,056 -53  
Sep21 210412 99.810 99.815 99.810 99.810 unch 68,529 884,995 -4,078  
Dec21 210412 99.740 99.745 99.735 99.740 +0.005 93,080 898,071 -32,399  
Mar22 210412 99.775 99.775 99.765 99.770 unch 79,807 815,006 -4,080  
Jun22 210412 99.720 99.725 99.710 99.710 -0.010 124,369 774,479 -3,646  
Sep22 210412 99.650 99.655 99.635 99.635 -0.015 186,973 849,716 +6,075  
Dec22 210412 99.535 99.540 99.510 99.515 -0.020 148,173 815,730 -9,204  
Mar23 210412 99.440 99.445 99.405 99.410 -0.030 134,964 1,169,917 -12,372  
Jun23 210412 99.285 99.290 99.240 99.250 -0.030 151,838 806,998 -193  
Sep23 210412 99.050 99.055 99.000 99.010 -0.035 131,238 637,206 +14,261  
Dec23 210412 98.880 98.895 98.835 98.845 -0.035 127,291 800,707 -8,110  
Mar24 210412 98.720 98.730 98.670 98.685 -0.030 112,914 276,114 +10,489  
Jun24 210412 98.555 98.570 98.510 98.525 -0.025 61,231 305,684 +1,041  
Sep24 210412 98.390 98.415 98.355 98.370 -0.025 70,825 277,429 -2,901  
Dec24 210412 98.260 98.280 98.215 98.235 -0.020 69,866 202,399 +5,992  
Mar25 210412 98.135 98.165 98.105 98.125 -0.015 34,464 125,218 +1,897  
Jun25 210412 98.030 98.060 98.000 98.020 -0.015 23,039 88,454 -722  
Sep25 210412 97.935 97.965 97.905 97.930 -0.010 21,548 174,478 -1,486  
Total Volume and Open Interest 1,822,131 11,654,551 -31,915  
Ultra T-Bond(CBOT)
Jun21 210412 184~30 185~27 184~07 184~13 -0~13 155,711 1,128,534 -3,834  
Sep21 210412 182~29 182~29 182~29 182~29 -0~13        
Dec21 210412 182~29 182~29 182~29 182~29 -0~13        
Total Volume and Open Interest 155,711 1,128,534 -3,834  
Ultra 10-Yr T-Note(CBOT)
Jun21 210412 145~005 145~085 144~235 144~275 -0~040 217,398 1,445,728 +14,970  
Sep21 210412 143~165 143~165 143~165 143~165 -0~040        
Dec21 210412 143~165 143~165 143~165 143~165 -0~040        
Total Volume and Open Interest 217,398 1,445,728 +14,970  
30 Day Federal Funds(CBOT)
Apr21 210412 99.933 99.933 99.930 99.930 -0.003 7,820 155,986 +1,427  
May21 210412 99.925 99.925 99.925 99.925 unch 21,819 161,750 +7,549  
Jun21 210412 99.925 99.925 99.915 99.920 unch 6,634 95,191 -1,277  
Jul21 210412 99.920 99.920 99.915 99.915 unch 5,825 113,847 +1,859  
Aug21 210412 99.920 99.920 99.915 99.915 unch 4,912 64,808 +806  
Sep21 210412 99.920 99.920 99.915 99.915 unch 902 60,348 +68  
Total Volume and Open Interest 67,223 1,032,684 +14,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210412 151.22 151.28 151.10 151.23 -0.13 671 12,420 -50 Hover/Click
Sep21 210412 151.23 151.23 151.23 151.23 -0.13       Hover/Click
Dec21 210412 151.23 151.23 151.23 151.23 -0.13       Hover/Click
Total Volume and Open Interest 671 12,420 -50  
Euro-Buxl(EUREX)
Jun21 210412 206.24 207.96 205.76 206.00 -0.50 67,169 292,595 -1,214  
Sep21 210412 204.38 204.38 204.38 204.38 -0.50 11 8 +5  
Dec21 210412 203.10 203.10 203.10 203.10 -0.50        
Total Volume and Open Interest 67,180 292,603 -1,209  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210412 171.25 171.87 171.23 171.30 -0.07 573,507 1,364,004 -11,579 Hover/Click
Sep21 210412 173.30 173.57 172.99 173.04 -0.07 1,353 1,404 +1,345 Hover/Click
Dec21 210412 170.64 170.64 170.30 170.30 -0.07 0 1 +0 Hover/Click
Total Volume and Open Interest 574,860 1,365,409 -10,234  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210412 135.02 135.24 135.02 135.09 +0.03 294,423 1,159,730 -5,041 Hover/Click
Sep21 210412 134.49 134.49 134.49 134.49 +0.03 0 31 +0 Hover/Click
Dec21 210412 135.39 135.39 135.39 135.39 +0.03       Hover/Click
Total Volume and Open Interest 294,423 1,159,761 -5,041  
Euro-Schatz(EUREX)
Jun21 210412 112.11 112.14 112.11 112.13 +0.01 185,691 1,483,999 +20,231  
Sep21 210412 112.22 112.22 112.22 112.22 +0.01 0 1 +0  
Dec21 210412 112.98 112.98 112.98 112.98 +0.02        
Total Volume and Open Interest 185,691 1,484,000 +20,231  
3-Mth Euribor(EUREX)
Jun21 210412 100.545 100.545 100.545 100.545 -0.005 199 944 +199  
Sep21 210412 100.550 100.550 100.550 100.550 -0.005 100 1,389 +100  
Dec21 210412 100.550 100.550 100.550 100.550 -0.010 100 641 +100  
Total Volume and Open Interest 399 3,944 +399  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210412 128~12 128~15 128~01 128~04 -0~04 216,147 640,903 -6,016 Hover/Click
Sep21 210412 127~15 127~15 127~04 127~04 -0~04 0 46 +0 Hover/Click
Total Volume and Open Interest 216,147 640,949 -6,016  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210412 99.92 99.92 99.92 99.92 +0.00 49,511 620,383 +349  
Sep21 210412 99.92 99.92 99.92 99.92 +0.00 14,182 549,362 +3,482  
Dec21 210412 99.87 99.88 99.87 99.88 +0.00 29,150 508,706 -9,432  
Mar22 210412 99.80 99.81 99.79 99.80 unch 25,568 585,656 +6,851  
Jun22 210412 99.75 99.76 99.75 99.75 unch 29,781 516,051 +6,986  
Sep22 210412 99.70 99.70 99.69 99.69 unch 31,608 279,847 -731  
Total Volume and Open Interest 379,201 4,607,439 +29,529  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210412 100.550 100.550 100.540 100.545 unch 17,473 334,283 +269  
Sep21 210412 100.550 100.555 100.545 100.550 unch 21,640 333,571 +429  
Dec21 210412 100.560 100.560 100.550 100.555 unch 21,066 403,348 -439  
Total Volume and Open Interest 455,191 3,588,719 +12,650  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210412 99.95 99.96 99.95 99.96 unch 1,830 152,778 +1,310  
Sep21 210412 99.92 99.93 99.92 99.93 unch 6,471 134,140 -899  
Dec21 210412 99.89 99.90 99.88 99.90 unch 9,604 168,458 -1,788  
Mar22 210412 99.87 99.88 99.87 99.88 unch 13,998 167,580 +5,193  
Jun22 210412 99.83 99.84 99.82 99.84 unch 2,574 105,732 +757  
Sep22 210412 99.77 99.78 99.76 99.78 unch 2,439 72,285 -1,596  
Dec22 210412 99.69 99.69 99.68 99.69 unch 9,583 46,923 +1,157  
Mar23 210412 99.60 99.62 99.60 99.61 -0.01 2,695 29,637 +1,065  
Jun23 210412 99.52 99.52 99.50 99.50 -0.01 100 1,789 +18  
Sep23 210412 99.38 99.38 99.37 99.37 -0.01 0 912 +0  
Total Volume and Open Interest 49,294 881,123 +5,217  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210412 98.27 98.28 98.22 98.27 -0.01 177,628 1,295,488 +3,956  
Sep21 210412 98.27 98.27 98.27 98.27 -0.01        
Total Volume and Open Interest 177,628 1,295,488 +3,956  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210412 99.75 99.76 99.74 99.76 unch 92,573 678,716 +2,756  
Sep21 210412 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 92,573 678,716 +2,756  
Gold(CMX) Weekly Monthly
Apr21 210412 1740.8 1740.8 1726.7 1731.2 -12.1 1,298 4,856 +1,058 Hover/Click
Jun21 210412 1744.5 1746.2 1727.0 1732.7 -12.1 144,574 384,548 +5,595 Hover/Click
Aug21 210412 1745.2 1748.0 1729.6 1734.6 -12.2 4,000 38,038 -147 Hover/Click
Oct21 210412 1747.3 1747.6 1732.3 1736.5 -12.2 419 12,580 +31 Hover/Click
Dec21 210412 1749.4 1749.6 1733.3 1738.7 -12.0 2,964 18,328 +631 Hover/Click
Feb22 210412 1740.3 1740.5 1740.3 1740.5 -12.0 331 5,078 -144 Hover/Click
Apr22 210412 1740.4 1742.0 1740.4 1742.0 -12.0 3 74 +0 Hover/Click
Jun22 210412 1743.4 1743.4 1743.4 1743.4 -11.9 0 347 +0 Hover/Click
Aug22 210412 1744.9 1744.9 1744.9 1744.9 -11.9 0 4 +0 Hover/Click
Oct22 210412 1747.9 1747.9 1747.9 1747.9 -11.9       Hover/Click
Dec22 210412 1750.0 1750.0 1750.0 1750.0 -11.9 0 379 +0 Hover/Click
Feb23 210412 1753.0 1753.0 1753.0 1753.0 -11.9       Hover/Click
Total Volume and Open Interest 154,276 465,854 +6,991  
Silver(CMX) Weekly Monthly
May21 210412 2530.0 2533.0 2472.5 2486.7 -45.8 65,651 109,171 -6,162 Hover/Click
Jul21 210412 2532.5 2536.0 2476.0 2490.1 -45.8 18,853 33,097 +8,478 Hover/Click
Sep21 210412 2521.0 2533.5 2480.0 2493.1 -45.8 2,512 7,220 +1,197 Hover/Click
Dec21 210412 2535.5 2540.0 2483.0 2496.3 -45.8 1,607 7,511 +112 Hover/Click
Mar22 210412 2530.0 2530.0 2501.9 2501.9 -45.8 82 1,560 +6 Hover/Click
May22 210412 2504.9 2504.9 2504.9 2504.9 -46.5 16 100 +4 Hover/Click
Jul22 210412 2507.9 2507.9 2507.9 2507.9 -46.5 0 66 +0 Hover/Click
Total Volume and Open Interest 89,159 160,092 +3,863  
Platinum(NYMEX) Weekly Monthly
Apr21 210412 1170.4 1172.2 1168.0 1172.2 -35.1 24 470 -253 Hover/Click
Jul21 210412 1208.3 1209.4 1168.9 1174.8 -34.5 8,225 64,732 -32 Hover/Click
Oct21 210412 1208.2 1208.4 1174.9 1178.5 -34.0 115 1,493 +37 Hover/Click
Jan22 210412 1211.8 1211.9 1181.7 1181.7 -34.0 12 660 -2 Hover/Click
Total Volume and Open Interest 8,386 67,476 -246  
Palladium(NYMEX) Weekly Monthly
Jun21 210412 2641.00 2683.50 2615.00 2671.90 +35.90 844 10,154 -10 Hover/Click
Sep21 210412 2633.00 2675.50 2621.00 2674.10 +34.80 28 370 +7 Hover/Click
Dec21 210412 2670.60 2670.60 2670.60 2670.60 +34.80       Hover/Click
Total Volume and Open Interest 872 10,524 -3  
Copper(CMX) Weekly Monthly
May21 210412 404.60 405.90 398.80 401.85 -2.15 69,130 120,973 -7,850 Hover/Click
Jul21 210412 405.20 406.45 399.45 402.55 -2.05 21,243 61,446 +5,184 Hover/Click
Sep21 210412 405.00 405.80 399.95 402.85 -1.95 5,735 26,919 +786 Hover/Click
Dec21 210412 403.70 405.25 399.70 402.55 -1.80 3,681 21,312 +1,213 Hover/Click
Mar22 210412 400.00 401.75 399.00 401.75 -1.60 277 3,753 +94 Hover/Click
Total Volume and Open Interest 100,971 243,242 -621  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210412 33660 33686 33550 33631 -51 122,888 92,109 -408 Hover/Click
Sep21 210412 33524 33562 33441 33513 -51 29 269 +0 Hover/Click
Dec21 210412 33436 33436 33436 33436 -52 0 3 +0 Hover/Click
Mar22 210412 33323 33323 33323 33323 -52       Hover/Click
Total Volume and Open Interest 122,917 92,381 -408  
S & P 500(CME) Weekly Monthly
Jun21 210412 4120.25 4122.00 4105.50 4120.25 +0.75 4,407 30,661 +2,440  
Sep21 210412 4110.25 4110.25 4110.25 4110.25 +0.75        
Dec21 210412 4100.25 4100.25 4100.25 4100.25 -0.25        
Mar22 210412 813.20 813.20 813.20 813.20 -0.20        
Total Volume and Open Interest 4,407 30,735 +2,440  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210412 4114.25 4124.50 4104.50 4120.25 +0.75 988,346 2,610,980 +5,575 Hover/Click
Sep21 210412 4104.00 4113.50 4094.75 4110.25 +0.75 896 6,219 +266 Hover/Click
Dec21 210412 4090.25 4103.50 4086.50 4100.25 -0.25 2 17,950 +1 Hover/Click
Mar22 210412 4090.00 4090.00 4090.00 4090.00 -0.25 0 1,020 +0 Hover/Click
Total Volume and Open Interest 989,244 2,636,170 +5,842  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210412 13817.75 13832.25 13732.00 13808.75 -20.75 435,060 214,603 +2,642 Hover/Click
Sep21 210412 13798.75 13819.25 13722.00 13796.25 -21.00 460 825 +7 Hover/Click
Dec21 210412 13788.25 13788.25 13719.75 13788.25 -21.25 5 10 +0 Hover/Click
Total Volume and Open Interest 435,525 215,439 +2,649  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210412 2662.00 2678.30 2649.80 2674.70 +9.50 8,439 46,283 +614 Hover/Click
Sep21 210412 2672.50 2672.50 2650.20 2672.50 +9.50 0 1 +0 Hover/Click
Dec21 210412 2691.70 2691.70 2691.70 2691.70 +9.50       Hover/Click
Total Volume and Open Interest 8,439 46,284 +614  
Volatility Index(CBOE)
Apr21 210412 18.35 18.85 17.95 18.00 -0.15 69,758 116,389 -2,506  
May21 210412 20.91 21.40 20.55 20.57 -0.26 47,725 149,704 +7,564  
Jun21 210412 22.31 22.70 22.00 22.05 -0.18 16,018 40,882 +964  
Jul21 210412 23.29 23.65 22.98 23.01 -0.15 12,607 35,039 +1,444  
Total Volume and Open Interest 154,931 375,734 +8,336  
S & P 600(CME)
Jun21 210412 1336.10 1336.10 1336.10 1336.10 +1.10        
Sep21 210412 1337.00 1337.00 1337.00 1337.00 +1.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210412 2239.20 2242.60 2217.00 2230.60 -8.60 153,766 472,977 -2,164 Hover/Click
Sep21 210412 2235.00 2237.70 2214.40 2226.60 -8.60 50 306 +23 Hover/Click
Dec21 210412 2220.90 2220.90 2220.90 2220.90 -9.30       Hover/Click
Total Volume and Open Interest 153,816 473,283 -2,141  
Nikkei 225(CME)
Jun21 210412 29935 30010 29560 29640 -305 3,545 14,890 -66  
Sep21 210412 29735 29945 29550 29605 -305 4 19 -1  
Total Volume and Open Interest 3,549 14,909 -67  
Nikkei 225(SGX) Weekly Monthly
Jun21 210412 29765 29990 29540 29595 -45 46,897 101,575 -1,443  
Sep21 210412 29565 29565 29565 29565 -45 8 905 +5  
Dec21 210412 29415 29415 29415 29415 -45 0 10,607 +0  
Total Volume and Open Interest 47,560 133,347 -1,121  
Nikkei 225 Mini(JPX)
Jun21 210412 29930 29935 29540 29580 -190 329,865 285,993 +3,053  
Sep21 210412 29710 29895 29485 29510 -130 5,528 5,376 +354  
Dec21 210412 29520 29700 29295 29330 -90 348 2,123 +52  
Total Volume and Open Interest 441,623 445,589 +684  
Nikkei 225(JPX)
Jun21 210412 29930 29930 29540 29580 -190 20,869 219,101 +2,673  
Sep21 210412 29880 29880 29490 29510 -210 35 4,514 +13  
Dec21 210412 29330 29330 29330 29330 -190 0 42,429 -250  
Total Volume and Open Interest 20,919 302,326 +2,442  
Nikkei 225(CME) Yen
Jun21 210412 29900 29990 29535 29620 -300 20,788 35,033 +891  
Sep21 210412 29555 29910 29485 29555 -300 1 189 -1  
Dec21 210412 29335 29335 29335 29335 -300        
Total Volume and Open Interest 20,789 35,222 +890  
Nikkei 225(CME) e-Mini Yen
Jun21 210412 29620 29620 29620 29620 -300        
Sep21 210412 29560 29560 29560 29560 -300        
Dec21 210412 29340 29340 29340 29340 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210412 6161.0 6183.0 6150.5 6161.5 -7.0 42,563 276,334 -2,391  
May21 210412 6096.5 6114.0 6081.5 6092.0 -7.0 280 8,534 +217  
Jun21 210412 6071.0 6075.5 6062.0 6062.5 -7.0 50 5,742 -11  
Sep21 210412 6041.5 6041.5 6041.5 6041.5 -7.0 0 5 +0  
Dec21 210412 6015.0 6015.0 6015.0 6015.0 -7.0 0 28,501 +0  
Mar22 210412 5997.5 5997.5 5997.5 5997.5 -7.0        
Total Volume and Open Interest 42,893 328,620 -2,185  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210412 28626 28793 28223 28413 -221 148,798 101,322 +895  
May21 210412 28498 28609 28050 28246 -214 231 293 +41  
Jun21 210412 28355 28463 27930 28109 -215 224 5,048 +13  
Total Volume and Open Interest 11,241 511,224 +399,992  
DAX(EUREX) Weekly Monthly
Jun21 210412 15216.0 15291.0 15203.0 15247.0 +6.0 41,233 73,853 +243  
Sep21 210412 15200.0 15252.0 15193.0 15225.0 +6.0 13 169 +2  
Dec21 210412 15203.0 15203.0 15203.0 15203.0 +6.0 2 45 +1  
Total Volume and Open Interest 41,248 74,067 +246  
Mini-DAX(EUREX)
Jun21 210412 15228.0 15289.0 15204.0 15247.0 +6.0 38,482 18,041 +344  
Sep21 210412 15245.0 15245.0 15213.0 15225.0 +6.0 6 194 -5  
Dec21 210412 15203.0 15203.0 15203.0 15203.0 +6.0 0 11 +0  
Total Volume and Open Interest 38,488 18,246 +339  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210412 3925 3933 3907 3915 -11 545,499 3,098,180 +99,027  
Sep21 210412 3913 3913 3895 3900 -10 12 5,305 +171  
Dec21 210412 3879 3879 3879 3879 -10 0 45,488 +1  
Total Volume and Open Interest 545,511 3,157,575 +99,199  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210412 11123 11152 11056 11072 -49 24,856 171,117 +1,450  
Sep21 210412 11059 11059 11042 11042 -48 1 527 -1  
Dec21 210412 11019 11019 11019 11019 -49 2 101 +0  
Total Volume and Open Interest 24,859 171,745 +1,449  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210412 6880.50 6884.50 6810.00 6850.50 -28.00 86,294 620,026 +3,055  
Sep21 210412 6799.00 6799.00 6784.50 6784.50 -28.50 1,036 4,092 +1,030  
Dec21 210412 6752.50 6752.50 6752.50 6752.50 -28.50 0 12 +0  
Total Volume and Open Interest 87,330 624,130 +4,085  
SPI 200(SFE) Weekly Monthly
Jun21 210412 6973.0 6981.0 6930.0 6949.0 -25.0 41,832 242,715 +2,123  
Sep21 210412 6874.0 6874.0 6874.0 6874.0 -25.0 0 5 +0  
Dec21 210412 6846.0 6846.0 6846.0 6846.0 -25.0 0 159 +0  
Total Volume and Open Interest 42,072 243,818 +2,307  
FTSE MIB(ISE)
Jun21 210412 24145.00 24310.00 24095.00 24192.00 +8.00 18,139 82,788 +3,812  
Sep21 210412 24085.00 24120.00 24020.00 24042.00 +8.00 71 392 +62  
Dec21 210412 23770.00 23770.00 23770.00 23770.00 +8.00 5 21 +5  
Total Volume and Open Interest 18,215 83,201 +3,879  
KOSPI 200(KFE)
Jun21 210412 424.85 425.10 422.00 423.50 +0.25 197,235 232,313 -1,416  
Sep21 210412 423.25 424.50 421.50 423.05 +0.30 97 3,646 +28  
Dec21 210412 422.95 422.95 422.95 422.95 -0.60 0 23,741 +0  
Total Volume and Open Interest 197,332 270,893 -1,388  
GSCI(CME) Weekly Monthly
Apr21 210412 470.75 475.55 469.35 470.10 -1.30 1,188 4,794 -722  
May21 210412 471.35 475.30 468.30 470.45 -0.90 1,154 1,157 +1,149  
Jun21 210412 470.35 472.50 469.70 470.35 -1.10        
Total Volume and Open Interest 2,342 5,951 +427  
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!!!