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 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210413 1385.25 1398.75 1378.00 1389.50 +7.50 113,734 246,716 -17,879 Hover/Click
Jul21 210413 1381.50 1394.25 1374.75 1384.75 +5.75 92,190 242,798 +18,457 Hover/Click
Aug21 210413 1346.50 1359.50 1341.25 1349.25 +3.75 6,011 28,552 +315 Hover/Click
Sep21 210413 1280.00 1292.50 1275.75 1283.50 +4.00 1,966 14,179 -177 Hover/Click
Nov21 210413 1251.25 1262.50 1245.75 1251.25 +1.00 29,400 221,223 -220 Hover/Click
Jan22 210413 1252.25 1261.75 1245.75 1251.00 +1.25 3,761 29,242 +494 Hover/Click
Mar22 210413 1224.25 1235.25 1220.75 1227.00 +2.50 2,845 56,265 +578 Hover/Click
May22 210413 1218.50 1230.00 1216.00 1222.50 +2.75 1,310 18,801 -23 Hover/Click
Jul22 210413 1226.25 1229.50 1219.25 1222.00 +2.50 656 9,833 +10 Hover/Click
Aug22 210413 1207.25 1212.00 1207.25 1207.25 +1.50 33 219 +10 Hover/Click
Sep22 210413 1163.75 1169.50 1163.75 1163.75 +1.00 11 515 +0 Hover/Click
Nov22 210413 1138.00 1148.00 1136.00 1137.75 -0.25 286 8,176 +22 Hover/Click
Jan23 210413 1141.25 1141.25 1141.25 1141.25 -0.25 58 103 +13 Hover/Click
Mar23 210413 1138.00 1138.00 1138.00 1138.00 -0.75 18 19 +15 Hover/Click
Total Volume and Open Interest 252,281 876,761 +1,615  
Soybean Meal(CBOT) Weekly Monthly
May21 210413 402.60 403.10 394.60 395.00 -6.90 56,458 111,359 -10,819 Hover/Click
Jul21 210413 406.10 407.30 399.50 400.00 -6.10 52,804 135,146 +7,633 Hover/Click
Aug21 210413 403.40 404.00 397.00 397.50 -5.40 5,160 28,270 +413 Hover/Click
Sep21 210413 397.50 399.00 392.90 393.10 -5.00 2,176 18,608 +121 Hover/Click
Oct21 210413 393.30 393.50 388.10 388.20 -4.50 2,381 20,387 +571 Hover/Click
Dec21 210413 392.80 393.40 387.40 387.70 -4.30 11,820 62,219 +1,125 Hover/Click
Jan22 210413 390.40 390.40 384.70 385.00 -4.20 1,587 7,787 +275 Hover/Click
Mar22 210413 379.80 379.90 376.00 376.50 -2.70 967 12,814 +297 Hover/Click
May22 210413 374.60 376.40 372.90 373.20 -2.30 521 9,108 +315 Hover/Click
Jul22 210413 375.50 376.50 373.40 373.80 -1.70 139 4,318 +21 Hover/Click
Total Volume and Open Interest 134,029 414,806 -37  
Soybean Oil(CBOT) Weekly Monthly
May21 210413 51.45 53.45 51.45 53.03 +1.58 48,314 104,464 -12,575 Hover/Click
Jul21 210413 49.59 51.41 49.58 51.15 +1.57 50,111 150,105 +8,655 Hover/Click
Aug21 210413 47.91 49.41 47.82 49.22 +1.38 6,380 37,040 -543 Hover/Click
Sep21 210413 46.81 48.09 46.64 48.00 +1.26 5,446 33,481 +744 Hover/Click
Oct21 210413 46.08 47.25 45.92 47.14 +1.06 2,558 29,100 -205 Hover/Click
Dec21 210413 45.77 46.85 45.57 46.68 +0.92 12,233 94,015 +778 Hover/Click
Jan22 210413 45.45 46.48 45.25 46.31 +0.87 1,424 13,261 +40 Hover/Click
Mar22 210413 45.10 46.12 44.89 45.86 +0.76 1,037 15,118 +56 Hover/Click
May22 210413 44.89 45.87 44.73 45.59 +0.68 552 9,890 +113 Hover/Click
Jul22 210413 45.51 45.68 44.60 45.39 +0.63 266 5,791 +59 Hover/Click
Total Volume and Open Interest 128,424 497,964 -2,867  
Canola(WCE) Weekly Monthly
May21 210413 807.4 820.0 804.9 817.2 +10.1 5,236 27,780 -2,769 Hover/Click
Jul21 210413 733.2 747.9 732.0 742.2 +9.0 11,794 40,245 +706 Hover/Click
Nov21 210413 627.2 634.4 622.5 632.5 +5.3 5,950 105,353 +394 Hover/Click
Jan22 210413 628.9 635.0 627.5 634.1 +6.0 1,222 22,504 +500 Hover/Click
Mar22 210413 628.0 630.6 627.2 630.6 +4.4 217 4,366 +112 Hover/Click
Total Volume and Open Interest 24,513 201,939 -1,014  
Corn(CBOT) Weekly Monthly
May21 210413 569.00 584.50 565.50 580.00 +11.00 249,738 515,588 -40,662 Hover/Click
Jul21 210413 556.00 569.75 552.75 566.50 +10.50 172,077 518,324 +37,570 Hover/Click
Sep21 210413 507.50 519.25 506.00 517.75 +10.00 28,564 200,466 +1,826 Hover/Click
Dec21 210413 495.75 505.75 494.75 504.25 +7.75 73,674 401,541 +8,710 Hover/Click
Mar22 210413 502.50 513.00 502.25 511.25 +8.00 8,705 58,730 +984 Hover/Click
May22 210413 507.75 517.25 506.75 515.50 +7.75 2,702 13,612 +671 Hover/Click
Jul22 210413 509.75 519.00 509.00 516.75 +6.50 2,533 29,240 +308 Hover/Click
Sep22 210413 476.00 483.50 474.75 481.00 +5.50 527 5,607 +16 Hover/Click
Dec22 210413 461.25 470.00 461.00 467.25 +5.50 2,650 35,826 +490 Hover/Click
Mar23 210413 470.00 476.50 470.00 473.75 +5.00 115 752 -32 Hover/Click
Total Volume and Open Interest 541,450 1,781,952 +9,909  
Wheat(CBOT) Weekly Monthly
May21 210413 630.25 637.25 628.25 629.75 +1.75 113,072 119,929 -19,342 Hover/Click
Jul21 210413 632.50 640.50 631.25 633.50 +2.25 103,983 164,270 +11,301 Hover/Click
Sep21 210413 634.00 641.50 632.50 635.00 +2.75 20,038 62,957 +2,170 Hover/Click
Dec21 210413 638.75 646.25 637.50 640.00 +3.00 12,920 55,810 +1,000 Hover/Click
Mar22 210413 643.25 649.75 642.00 644.00 +2.50 2,136 14,773 +99 Hover/Click
May22 210413 645.00 647.50 643.00 643.00 +3.25 401 2,331 +155 Hover/Click
Total Volume and Open Interest 252,882 426,404 -4,547  
Wheat(KCBT) Weekly Monthly
May21 210413 580.00 587.00 576.25 584.75 +5.75 39,208 70,448 -9,827 Hover/Click
Jul21 210413 587.00 594.75 584.25 592.75 +6.00 38,850 94,223 +4,386 Hover/Click
Sep21 210413 594.00 601.50 591.25 599.00 +5.75 8,476 28,207 +656 Hover/Click
Dec21 210413 603.50 611.00 601.25 608.50 +5.50 4,213 28,410 +378 Hover/Click
Mar22 210413 613.00 619.75 610.75 617.50 +5.00 1,077 3,227 +208 Hover/Click
May22 210413 617.00 623.75 615.50 622.25 +6.25 264 798 -1 Hover/Click
Jul22 210413 608.50 611.50 608.50 609.00 +6.25 170 1,012 +54 Hover/Click
Total Volume and Open Interest 92,273 226,434 -4,142  
Wheat(MGE) Weekly Monthly
May21 210413 642.00 650.25 641.50 649.00 +6.25 6,640 25,783 -229 Hover/Click
Jul21 210413 649.50 658.00 649.50 656.00 +5.75 8,681 25,219 +1,464 Hover/Click
Sep21 210413 656.50 664.00 656.00 661.50 +5.00 2,596 16,284 +430 Hover/Click
Dec21 210413 665.25 672.00 665.25 670.25 +4.75 1,155 9,892 +94 Hover/Click
Mar22 210413 674.00 678.00 674.00 676.75 +4.50 138 2,200 +18 Hover/Click
May22 210413 678.00 680.25 678.00 680.25 +4.25 8 761 +0 Hover/Click
Total Volume and Open Interest 19,236 80,287 +1,786  
Oats(CBOT) Weekly Monthly
May21 210413 372.75 376.75 372.25 375.50 +3.25 280 2,086 -209 Hover/Click
Jul21 210413 371.00 375.50 371.00 374.00 +2.75 284 1,399 +204 Hover/Click
Sep21 210413 352.75 352.75 352.75 352.75 +2.50 4 33 -4 Hover/Click
Dec21 210413 343.00 347.00 343.00 346.75 +2.75 39 653 +11 Hover/Click
Total Volume and Open Interest 607 4,200 +2  
Rough Rice(CBOT) Weekly Monthly
May21 210413 13.11 13.15 13.09 13.13 +0.03 423 6,930 -219 Hover/Click
Jul21 210413 13.35 13.40 13.35 13.40 +0.04 239 1,570 +156 Hover/Click
Sep21 210413 13.20 13.24 13.20 13.23 +0.05 127 798 +60 Hover/Click
Nov21 210413 13.12 13.29 13.12 13.29 +0.20 0 3 +0 Hover/Click
Total Volume and Open Interest 789 9,301 -3  
Live Cattle(CME) Weekly Monthly
Apr21 210413 123.200 123.330 122.250 122.400 -0.330 10,978 11,788 -2,739 Hover/Click
Jun21 210413 122.300 122.330 120.800 120.930 -1.170 32,471 150,709 -3,310 Hover/Click
Aug21 210413 122.080 122.180 120.750 120.900 -1.050 15,624 85,571 +1,597 Hover/Click
Oct21 210413 125.600 125.730 124.400 124.500 -1.035 8,395 52,464 +926 Hover/Click
Dec21 210413 128.685 128.850 127.650 127.885 -0.800 3,902 23,245 +2 Hover/Click
Feb22 210413 131.200 131.350 130.500 130.700 -0.585 855 10,727 +116 Hover/Click
Total Volume and Open Interest 73,096 340,337 -3,155  
Feeder Cattle(CME) Weekly Monthly
Apr21 210413 144.200 144.580 142.250 142.450 -2.050 1,415 3,426 -567 Hover/Click
May21 210413 149.785 149.800 146.735 147.330 -2.370 7,103 16,584 -1,528 Hover/Click
Aug21 210413 160.580 160.600 157.550 158.150 -2.430 5,471 15,228 +466 Hover/Click
Sep21 210413 161.435 161.435 158.735 159.200 -2.235 1,700 4,860 -73 Hover/Click
Oct21 210413 161.350 161.500 159.350 159.785 -2.065 852 3,012 +165 Hover/Click
Nov21 210413 161.500 161.500 159.785 160.150 -2.000 564 1,581 +92 Hover/Click
Jan22 210413 159.785 159.935 158.935 159.485 -1.800 293 805 +143 Hover/Click
Total Volume and Open Interest 17,455 45,570 -1,260  
Lean Hogs(CME) Weekly Monthly
Apr21 210413 103.280 103.600 102.500 103.400 -0.130 4,997 17,060 -1,558 Hover/Click
May21 210413 103.200 105.530 103.200 104.930 +0.530 541 3,049 +138  
Jun21 210413 105.330 107.000 104.900 106.180 +0.030 15,321 108,981 +845 Hover/Click
Jul21 210413 103.800 104.930 103.300 104.330 -0.150 5,153 35,955 +624 Hover/Click
Aug21 210413 99.700 100.980 99.550 100.280 -0.120 6,669 42,522 +52 Hover/Click
Oct21 210413 84.980 86.380 84.900 85.730 +0.030 4,438 44,824 +1,559 Hover/Click
Dec21 210413 77.330 78.800 77.300 78.180 +0.180 2,273 31,353 +860 Hover/Click
Feb22 210413 78.880 79.950 78.680 79.450 +0.170 664 7,044 +151 Hover/Click
Total Volume and Open Interest 40,489 297,370 +2,797  
Class III Milk(CME) Weekly Monthly
Apr21 210413 17.87 17.87 17.60 17.60 -0.26 35 3,334 +9 Hover/Click
May21 210413 19.79 20.05 19.29 19.46 -0.50 430 4,380 +163 Hover/Click
Jun21 210413 19.89 20.09 19.48 19.59 -0.43 283 3,554 +50 Hover/Click
Jul21 210413 19.58 19.74 19.33 19.37 -0.21 119 2,423 +43 Hover/Click
Aug21 210413 19.25 19.29 18.97 19.00 -0.19 73 2,060 +18 Hover/Click
Sep21 210413 19.09 19.09 18.82 18.87 -0.17 71 2,175 +50 Hover/Click
Oct21 210413 18.89 18.94 18.73 18.74 -0.10 37 1,799 +23 Hover/Click
Nov21 210413 18.50 18.59 18.40 18.40 -0.04 42 1,519 +29 Hover/Click
Dec21 210413 18.25 18.25 18.09 18.19 unch 14 1,279 +9 Hover/Click
Jan22 210413 17.77 17.77 17.77 17.77 unch 10 473 +8 Hover/Click
Feb22 210413 17.73 17.75 17.70 17.70 unch 13 436 +11 Hover/Click
Mar22 210413 17.67 17.67 17.62 17.62 unch 18 417 +14 Hover/Click
Apr22 210413 17.58 17.58 17.58 17.58 unch 11 271 +5 Hover/Click
Total Volume and Open Interest 1,216 24,703 +482  
Cocoa(ICE) Weekly Monthly
May21 210413 2377 2419 2377 2408 +41 12,414 26,443 -5,384 Hover/Click
Jul21 210413 2408 2455 2408 2441 +40 25,292 86,638 +5,943 Hover/Click
Sep21 210413 2417 2463 2417 2454 +44 10,544 41,370 +1,700 Hover/Click
Dec21 210413 2420 2465 2420 2455 +41 4,001 21,416 +739 Hover/Click
Mar22 210413 2416 2457 2416 2447 +36 1,058 7,111 -64 Hover/Click
May22 210413 2422 2452 2422 2443 +33 1,232 2,928 +347 Hover/Click
Jul22 210413 2424 2446 2423 2440 +29 221 1,128 +139 Hover/Click
Total Volume and Open Interest 54,797 195,280 +3,434  
Coffee "C"(ICE) Weekly Monthly
May21 210413 128.10 131.10 126.80 130.05 +1.95 26,961 59,803 -12,068 Hover/Click
Jul21 210413 129.90 132.95 128.65 131.95 +1.95 22,353 72,586 +6,304 Hover/Click
Sep21 210413 131.75 134.80 130.55 133.80 +2.00 7,521 60,826 +2,772 Hover/Click
Dec21 210413 134.00 137.15 132.90 136.20 +2.05 6,035 41,674 +836 Hover/Click
Mar22 210413 136.15 139.20 134.90 138.20 +2.15 1,463 25,342 -175 Hover/Click
May22 210413 137.25 139.95 135.75 139.10 +2.15 483 7,694 +242 Hover/Click
Total Volume and Open Interest 65,401 285,612 -1,994  
Orange Juice(ICE) Weekly Monthly
May21 210413 109.30 110.25 109.10 110.00 +0.70 676 7,552 -230 Hover/Click
Jul21 210413 112.00 112.75 112.00 112.75 +0.65 304 4,200 +112 Hover/Click
Sep21 210413 115.00 115.75 115.00 115.75 +0.60 79 703 +43 Hover/Click
Nov21 210413 118.25 118.75 118.25 118.75 +0.55 32 321 +20 Hover/Click
Jan22 210413 121.75 121.75 121.75 121.75 +0.60 12 93 +9 Hover/Click
Mar22 210413 123.40 123.40 123.40 123.40 +0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,103 12,873 -46  
Sugar #11(ICE) Weekly Monthly
May21 210413 15.34 15.64 15.34 15.43 +0.08 91,270 253,884 -24,806 Hover/Click
Jul21 210413 15.36 15.64 15.33 15.50 +0.14 81,114 308,354 +22,490 Hover/Click
Oct21 210413 15.36 15.61 15.33 15.47 +0.11 29,941 152,677 -3,060 Hover/Click
Mar22 210413 15.49 15.82 15.49 15.68 +0.08 14,728 109,224 +1,383 Hover/Click
May22 210413 14.93 15.14 14.91 15.02 +0.06 6,498 64,912 +1,243 Hover/Click
Jul22 210413 14.44 14.59 14.41 14.50 +0.04 5,483 60,105 +1,591 Hover/Click
Oct22 210413 14.16 14.28 14.12 14.18 -0.01 2,097 45,665 +680 Hover/Click
Mar23 210413 14.21 14.32 14.18 14.23 -0.04 1,127 18,821 +267 Hover/Click
Total Volume and Open Interest 233,363 1,043,444 +44  
London Cocoa(LCE) Weekly Monthly
May21 210413 1584 1623 1581 1613 +33 15,551 39,745 -6,348 Hover/Click
Jul21 210413 1615 1639 1611 1635 +25 13,975 42,063 +931 Hover/Click
Sep21 210413 1629 1652 1628 1649 +22 10,408 43,185 -975 Hover/Click
Dec21 210413 1658 1675 1655 1671 +18 8,868 43,787 +1,473 Hover/Click
Mar22 210413 1656 1677 1656 1673 +17 3,870 21,054 +467 Hover/Click
May22 210413 1663 1677 1663 1673 +17 1,537 9,545 -172 Hover/Click
Jul22 210413 1670 1681 1670 1676 +17 458 5,020 +156 Hover/Click
Total Volume and Open Interest 55,695 208,435 -3,804  
London Sugar(LCE) Weekly Monthly
May21 210413 422.40 431.00 422.40 424.20 +3.70 7,497 7,641 -6,003 Hover/Click
Aug21 210413 429.20 436.00 428.50 430.80 +2.50 8,865 43,431 +879 Hover/Click
Oct21 210413 426.90 432.20 426.10 427.80 +1.80 1,148 14,551 -29 Hover/Click
Dec21 210413 427.90 432.90 427.90 428.90 +1.70 258 5,313 -11 Hover/Click
Mar22 210413 429.00 432.30 428.70 429.00 +1.20 112 3,286 +0 Hover/Click
Total Volume and Open Interest 18,100 77,121 -5,109  
Cotton(ICE) Weekly Monthly
May21 210413 80.14 81.97 79.84 81.82 +1.68 20,738 58,366 -8,521 Hover/Click
Jul21 210413 81.56 83.34 81.20 83.19 +1.68 20,560 74,202 +7,054 Hover/Click
Oct21 210413 81.39 81.91 81.39 81.91 +0.99 2 28 +1 Hover/Click
Dec21 210413 80.50 81.58 80.23 81.46 +1.02 5,597 77,100 +523 Hover/Click
Mar22 210413 80.33 81.50 80.16 81.41 +1.08 846 8,495 +373 Hover/Click
May22 210413 80.41 81.43 80.20 81.43 +1.04 294 2,311 +55 Hover/Click
Total Volume and Open Interest 48,430 229,931 -306  
Lumber(CME) Weekly Monthly
May21 210413 1189.5 1205.5 1161.1 1180.7 +23.2 155 1,595 -33  
Jul21 210413 1056.0 1067.6 1010.5 1039.9 +6.9 148 985 -40  
Sep21 210413 1000.0 1011.0 956.1 987.6 +3.5 38 240 +24  
Nov21 210413 949.5 949.5 909.4 909.4 -14.1 7 38 +7  
Jan22 210413 875.0 875.0 861.0 863.0 -14.0 3 11 +1  
Mar22 210413 863.0 863.0 863.0 863.0 -14.0        
May22 210413 863.0 863.0 863.0 863.0 -14.0        
Total Volume and Open Interest 351 2,869 -41  
Crude Oil(NYM) Weekly Monthly
May21 210413 59.64 60.59 59.64 60.18 +0.48 351,436 246,588 -33,197 Hover/Click
Jun21 210413 59.69 60.63 59.69 60.24 +0.49 207,853 378,288 +13,635 Hover/Click
Jul21 210413 59.68 60.55 59.65 60.19 +0.50 112,697 227,845 +12,185 Hover/Click
Aug21 210413 59.45 60.33 59.45 60.00 +0.52 60,022 104,550 +4,369 Hover/Click
Sep21 210413 59.18 60.02 59.15 59.71 +0.54 54,832 151,695 +6,985 Hover/Click
Oct21 210413 58.94 59.66 58.82 59.38 +0.56 22,679 112,633 -129 Hover/Click
Nov21 210413 58.66 59.30 58.50 59.03 +0.57 14,551 76,059 -360 Hover/Click
Dec21 210413 58.09 58.95 58.05 58.68 +0.59 56,538 307,974 +904 Hover/Click
Jan22 210413 57.83 58.57 57.75 58.33 +0.58 3,853 50,492 +502 Hover/Click
Feb22 210413 57.43 58.15 57.43 58.00 +0.58 1,989 48,685 +41 Hover/Click
Mar22 210413 57.22 57.84 57.14 57.69 +0.56 5,531 48,696 +216 Hover/Click
Apr22 210413 57.44 57.58 57.27 57.41 +0.55 498 32,296 -137 Hover/Click
May22 210413 57.12 57.17 57.12 57.17 +0.54 1,972 25,307 -79 Hover/Click
Jun22 210413 56.66 57.15 56.38 56.94 +0.55 17,839 116,576 +5,264 Hover/Click
Jul22 210413 56.68 56.68 56.68 56.68 +0.53 990 21,868 +376 Hover/Click
Aug22 210413 56.44 56.44 56.44 56.44 +0.52 872 15,478 -560 Hover/Click
Total Volume and Open Interest 934,761 2,338,491 +9,837  
e-miNY Crude Oil(NYM)
May21 210413 59.600 60.600 59.600 60.175 +0.475 12,596 1,830 +198  
Jun21 210413 59.775 60.625 59.725 60.250 +0.500 2,405 670 -85  
Jul21 210413 59.775 60.550 59.675 60.200 +0.500 54 309 +0  
Aug21 210413 59.675 60.300 59.450 60.000 +0.525 11 23 -1  
Sep21 210413 59.950 59.950 59.700 59.700 +0.525 0 26 +0  
Oct21 210413 59.350 59.550 59.275 59.375 +0.550 0 29 +0  
Nov21 210413 58.850 59.250 58.800 59.025 +0.575 19 51 +1  
Dec21 210413 58.175 58.925 58.075 58.675 +0.575 56 249 -23  
Jan22 210413 58.325 58.325 58.325 58.325 +0.575 1 19 +0  
Feb22 210413 57.800 58.150 57.475 58.000 +0.575 0 9 +0  
Total Volume and Open Interest 15,144 3,351 +92  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210413 180.80 182.47 180.11 181.45 +0.65 42,866 99,045 -6,441 Hover/Click
Jun21 210413 180.95 182.55 180.37 181.71 +0.67 31,567 79,236 +2,469 Hover/Click
Jul21 210413 181.49 182.92 180.71 182.03 +0.70 12,767 40,592 +1,008 Hover/Click
Aug21 210413 182.29 183.21 181.22 182.42 +0.74 4,766 19,679 +112 Hover/Click
Sep21 210413 182.06 183.55 181.63 182.91 +0.79 7,326 28,504 +1,168 Hover/Click
Oct21 210413 182.00 183.92 182.00 183.33 +0.84 1,988 14,331 +322 Hover/Click
Nov21 210413 183.23 184.19 183.18 183.66 +0.85 1,272 11,195 +92 Hover/Click
Dec21 210413 183.54 184.45 182.50 183.79 +0.85 7,939 58,986 +1,566 Hover/Click
Jan22 210413 184.31 184.61 183.63 184.07 +0.87 1,067 12,692 -70 Hover/Click
Feb22 210413 184.06 184.10 183.68 184.04 +0.87 1,238 4,391 -118 Hover/Click
Mar22 210413 183.92 183.94 183.18 183.58 +0.85 1,169 5,079 +153 Hover/Click
Apr22 210413 182.75 183.04 182.33 182.65 +0.84 218 2,038 +14 Hover/Click
May22 210413 182.20 182.20 182.20 182.20 +0.83 73 1,142 +37 Hover/Click
Jun22 210413 182.00 182.56 180.83 181.98 +0.81 179 7,988 +72 Hover/Click
Total Volume and Open Interest 114,950 407,925 +316  
RBOB Gasoline(NYM) Weekly Monthly
May21 210413 196.89 198.74 196.46 197.57 +0.57 70,435 107,524 -13,946 Hover/Click
Jun21 210413 197.06 198.96 196.78 197.97 +0.85 58,909 78,037 +7,175 Hover/Click
Jul21 210413 195.61 197.73 195.56 196.93 +0.98 29,574 44,681 +2,665 Hover/Click
Aug21 210413 193.83 195.48 193.42 194.71 +0.95 11,243 22,141 +503 Hover/Click
Sep21 210413 191.15 192.40 190.39 191.61 +0.89 11,160 35,602 +1,086 Hover/Click
Oct21 210413 178.00 179.10 177.68 178.62 +0.93 3,098 17,575 +233 Hover/Click
Nov21 210413 174.78 175.10 173.89 174.78 +0.96 2,450 11,618 +457 Hover/Click
Dec21 210413 171.17 172.50 170.60 171.90 +0.95 5,383 35,586 +16 Hover/Click
Jan22 210413 170.70 171.14 170.11 170.94 +0.93 945 4,996 +53 Hover/Click
Feb22 210413 171.29 171.30 171.29 171.29 +0.88 616 1,130 -33 Hover/Click
Total Volume and Open Interest 195,212 366,406 -1,503  
e-miNY RBOB Gasoline(NYM)
May21 210413 197.57 197.57 197.57 197.57 +0.57 1 3 +0  
Jun21 210413 197.97 197.97 197.97 197.97 +0.85        
Jul21 210413 196.93 196.93 196.93 196.93 +0.98        
Aug21 210413 194.71 194.71 194.71 194.71 +0.95        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
May21 210413 2.554 2.638 2.529 2.619 +0.058 121,593 214,521 -30,328 Hover/Click
Jun21 210413 2.636 2.713 2.614 2.696 +0.053 54,807 128,228 +7,124 Hover/Click
Jul21 210413 2.721 2.792 2.701 2.779 +0.049 67,161 137,128 +18,421 Hover/Click
Aug21 210413 2.752 2.816 2.735 2.805 +0.043 16,617 61,119 +1,032 Hover/Click
Sep21 210413 2.747 2.805 2.726 2.791 +0.038 17,943 104,361 -230 Hover/Click
Oct21 210413 2.763 2.821 2.747 2.809 +0.037 18,645 131,271 -793 Hover/Click
Nov21 210413 2.851 2.899 2.835 2.889 +0.029 8,927 67,186 -998 Hover/Click
Dec21 210413 3.009 3.053 2.996 3.044 +0.023 11,247 46,027 +287 Hover/Click
Jan22 210413 3.097 3.143 3.088 3.136 +0.023 10,311 57,304 +960 Hover/Click
Feb22 210413 3.032 3.076 3.023 3.071 +0.024 1,771 22,095 -79 Hover/Click
Mar22 210413 2.849 2.888 2.840 2.882 +0.021 3,008 41,057 -289 Hover/Click
Apr22 210413 2.521 2.548 2.511 2.537 +0.008 3,414 47,733 -158 Hover/Click
May22 210413 2.481 2.506 2.472 2.497 +0.007 3,234 24,050 +122 Hover/Click
Jun22 210413 2.533 2.533 2.515 2.525 +0.006 1,677 13,977 -201 Hover/Click
Jul22 210413 2.548 2.568 2.546 2.558 +0.004 683 8,914 +41 Hover/Click
Aug22 210413 2.559 2.573 2.556 2.564 +0.005 203 8,381 -17 Hover/Click
Total Volume and Open Interest 344,600 1,199,485 -4,505  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210413 63.24 64.19 63.18 63.67 +0.39 216,243 490,452 -23,442 Hover/Click
Jul21 210413 62.82 63.74 62.78 63.28 +0.42 141,710 395,937 +10,646 Hover/Click
Aug21 210413 62.47 63.35 62.45 62.93 +0.43 68,422 151,235 -6,574 Hover/Click
Sep21 210413 62.13 62.98 62.10 62.60 +0.45 49,464 146,768 +688 Hover/Click
Oct21 210413 61.85 62.60 61.76 62.27 +0.47 22,336 84,533 +645 Hover/Click
Nov21 210413 61.52 62.27 61.50 61.97 +0.49 13,811 87,982 +653 Hover/Click
Dec21 210413 61.15 61.95 61.15 61.66 +0.51 62,641 265,471 -2,643 Hover/Click
Jan22 210413 60.93 61.62 60.92 61.38 +0.52 4,868 60,200 +960 Hover/Click
Feb22 210413 60.79 61.33 60.71 61.11 +0.51 4,095 50,328 +212 Hover/Click
Mar22 210413 61.03 61.16 60.89 60.89 +0.52 4,841 68,345 +108 Hover/Click
Apr22 210413 60.68 60.68 60.68 60.68 +0.52 728 21,885 +199 Hover/Click
May22 210413 60.47 60.47 60.47 60.47 +0.51 624 28,621 -14 Hover/Click
Jun22 210413 59.86 60.52 59.85 60.27 +0.50 12,378 114,543 +1,584 Hover/Click
Jul22 210413 60.08 60.08 60.08 60.08 +0.50 224 26,756 +69 Hover/Click
Total Volume and Open Interest 629,695 2,454,572 -17,997  
Gas Oil(ICE) Weekly Monthly
May21 210413 508.75 512.50 506.25 509.50 -1.25 115,113 195,271 -423 Hover/Click
Jun21 210413 511.00 514.75 508.75 511.75 -0.75 64,467 145,976 +5,599 Hover/Click
Jul21 210413 512.50 516.75 510.75 513.75 -0.50 26,515 87,407 +4,467 Hover/Click
Aug21 210413 514.00 518.25 512.25 515.25 -0.25 13,459 43,401 +977 Hover/Click
Sep21 210413 515.00 519.00 513.50 516.75 unch 11,116 52,837 +1,460 Hover/Click
Oct21 210413 517.25 520.00 515.00 518.00 unch 7,369 63,127 -638 Hover/Click
Nov21 210413 518.25 520.00 514.75 517.50 unch 2,885 43,095 -131 Hover/Click
Dec21 210413 514.00 518.75 513.25 516.25 unch 14,039 136,383 +1,041 Hover/Click
Jan22 210413 515.00 518.75 513.75 516.75 +0.25 1,275 27,365 +117 Hover/Click
Feb22 210413 517.50 519.25 515.25 517.25 +0.25 809 10,503 -177 Hover/Click
Total Volume and Open Interest 309,027 943,334 -10,844  
Ethanol(CBOT)
May21 210413 1.940 1.940 1.940 1.940 +0.035 0 34 +0  
Jun21 210413 1.940 1.940 1.940 1.940 +0.035        
Jul21 210413 1.940 1.940 1.940 1.940 +0.035        
Aug21 210413 1.880 1.880 1.880 1.880 +0.035 0 10 +0  
Sep21 210413 1.880 1.880 1.880 1.880 +0.035 0 3 +0  
Oct21 210413 1.867 1.867 1.867 1.867 +0.035        
Nov21 210413 1.867 1.867 1.867 1.867 +0.035        
Dec21 210413 1.867 1.867 1.867 1.867 +0.035        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210413 59.77 60.59 59.66 60.18 +0.48 21,974 44,609 -2,626 Hover/Click
Jun21 210413 59.82 60.63 59.71 60.24 +0.49 42,519 75,550 -2,548 Hover/Click
Jul21 210413 59.73 60.55 59.72 60.19 +0.50 38,931 32,893 -1,015 Hover/Click
Aug21 210413 59.91 60.33 59.68 60.00 +0.52 27,881 20,025 -435 Hover/Click
Sep21 210413 59.22 60.01 59.22 59.71 +0.54 15,837 27,568 +1,130 Hover/Click
Oct21 210413 59.64 59.64 59.25 59.38 +0.56 4,771 14,411 +528 Hover/Click
Nov21 210413 59.25 59.25 58.90 59.03 +0.57 1,942 12,709 +73 Hover/Click
Dec21 210413 58.16 58.82 58.16 58.68 +0.59 7,698 95,604 -436 Hover/Click
Jan22 210413 58.50 58.50 58.29 58.33 +0.58 493 10,901 +40 Hover/Click
Feb22 210413 57.97 58.00 57.97 58.00 +0.58 270 6,538 +14 Hover/Click
Mar22 210413 57.65 57.69 57.65 57.69 +0.56 524 12,727 -74 Hover/Click
Apr22 210413 57.50 57.56 57.41 57.41 +0.55 11 4,137 +3 Hover/Click
May22 210413 57.17 57.17 57.17 57.17 +0.54 60 4,031 -43 Hover/Click
Jun22 210413 56.94 56.94 56.94 56.94 +0.55 1,789 29,290 -522 Hover/Click
Jul22 210413 56.68 56.68 56.68 56.68 +0.53 103 1,914 +93 Hover/Click
Aug22 210413 56.44 56.44 56.44 56.44 +0.52 49 2,655 +1 Hover/Click
Total Volume and Open Interest 167,935 522,391 -6,239  
US Dollar Index(ICE) Weekly Monthly
Jun21 210413 92.095 92.365 91.785 91.845 -0.300 19,961 37,826 -1,368 Hover/Click
Sep21 210413 92.155 92.360 91.780 91.835 -0.295 85 685 +26 Hover/Click
Dec21 210413 92.115 92.115 91.805 91.805 -0.300 9 192 +2 Hover/Click
Total Volume and Open Interest 20,055 38,703 -1,340  
Australian Dollar(CME) Weekly Monthly
Jun21 210413 76.24 76.51 75.87 76.45 +0.27 81,425 138,374 +412 Hover/Click
Sep21 210413 76.15 76.52 75.94 76.47 +0.27 36 570 +17 Hover/Click
Dec21 210413 76.00 76.51 76.00 76.48 +0.27 0 139 +0 Hover/Click
Total Volume and Open Interest 81,638 139,470 +436  
British Pound(CME) Weekly Monthly
Jun21 210413 137.47 137.72 136.96 137.54 +0.07 76,524 143,493 +1,271 Hover/Click
Sep21 210413 137.40 137.74 137.02 137.58 +0.07 150 1,076 +88 Hover/Click
Dec21 210413 137.61 137.75 137.08 137.61 +0.07 6 432 +6 Hover/Click
Total Volume and Open Interest 76,850 146,136 +1,339  
Canadian Dollar(CME) Weekly Monthly
Jun21 210413 79.61 79.84 79.11 79.79 +0.18 65,815 161,233 +673 Hover/Click
Sep21 210413 79.61 79.85 79.22 79.80 +0.18 42 2,048 +1 Hover/Click
Dec21 210413 79.50 79.82 79.20 79.81 +0.19 22 2,290 +7 Hover/Click
Mar22 210413 79.65 79.82 79.29 79.82 +0.18 0 54 +0 Hover/Click
Total Volume and Open Interest 65,904 166,438 +682  
Japanese Yen(CME) Weekly Monthly
Jun21 210413 91.48 91.78 91.17 91.73 +0.29 112,786 161,191 -2,997 Hover/Click
Sep21 210413 91.39 91.86 91.26 91.81 +0.29 15 244 +2 Hover/Click
Dec21 210413 91.92 91.92 91.42 91.92 +0.29 0 184 +0 Hover/Click
Total Volume and Open Interest 112,860 162,544 -2,992  
Swiss Franc(CME) Weekly Monthly
Jun21 210413 108.58 108.90 108.17 108.81 +0.28 24,751 41,420 -572 Hover/Click
Sep21 210413 108.73 109.13 108.45 109.08 +0.28 8 150 +4 Hover/Click
Dec21 210413 109.39 109.39 108.75 109.39 +0.28 0 5 +0 Hover/Click
Total Volume and Open Interest 24,759 41,575 -568  
EuroFX(CME) Weekly Monthly
Jun21 210413 119.28 119.72 118.93 119.62 +0.41 150,628 630,825 -3,113 Hover/Click
Sep21 210413 119.54 119.95 119.20 119.85 +0.41 126 4,699 +27 Hover/Click
Dec21 210413 119.52 120.16 119.47 120.09 +0.41 85 1,845 -79 Hover/Click
Total Volume and Open Interest 151,283 641,662 -3,207  
Mexican Peso(CME) Weekly Monthly
Jun21 210413 493.25 495.63 490.00 494.50 +1.88 38,925 139,850 -1,199 Hover/Click
Sep21 210413 490.63 490.63 486.25 489.38 +1.88 0 176 +0 Hover/Click
Total Volume and Open Interest 39,045 140,175 -1,319  
Brazilian Real(CME) Weekly Monthly
May21 210413 173.80 176.35 173.30 175.45 +1.15 3,651 41,502 +131  
Jun21 210413 173.40 175.95 173.10 175.05 +1.15 1,861 1,916 -1,629 Hover/Click
Jul21 210413 174.60 175.35 172.90 174.60 +1.10 12 428 +1  
Aug21 210413 174.10 174.75 174.10 174.10 +1.15        
Total Volume and Open Interest 5,524 43,846 -1,497  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210413 156~150 157~110 155~250 157~050 +0~280 387,885 1,175,011 -3,978 Hover/Click
Sep21 210413 154~230 155~250 154~100 155~200 +0~280 1 18 +1 Hover/Click
Dec21 210413 155~200 155~200 155~200 155~200 +0~280       Hover/Click
Total Volume and Open Interest 387,886 1,175,029 -3,977  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210413 131~225 132~040 131~120 132~025 +0~145 1,570,458 3,877,664 +36,556 Hover/Click
Sep21 210413 130~220 131~075 130~170 131~070 +0~150 51 636 +23 Hover/Click
Dec21 210413 130~160 130~160 130~160 130~160 +0~125       Hover/Click
Total Volume and Open Interest 1,570,509 3,878,300 +36,579  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210413 123~210 123~284 123~162 123~280 +0~084 851,608 3,460,663 -25,815 Hover/Click
Sep21 210413 123~100 123~100 123~100 123~100 +0~084       Hover/Click
Dec21 210413 123~100 123~100 123~100 123~100 +0~084       Hover/Click
Total Volume and Open Interest 851,608 3,460,663 -25,815  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210413 110~112 110~120 110~105 110~117 +0~007 302,303 2,311,921 -4,836 Hover/Click
Sep21 210413 110~093 110~093 110~093 110~093 +0~007       Hover/Click
Dec21 210413 110~093 110~093 110~093 110~093 +0~007       Hover/Click
Total Volume and Open Interest 302,303 2,311,921 -4,836  
Eurodollars(CME) Weekly Monthly
Jun21 210413 99.820 99.825 99.820 99.820 unch 169,783 1,216,639 +7,583  
Sep21 210413 99.810 99.815 99.805 99.810 unch 76,690 878,686 -6,309  
Dec21 210413 99.740 99.740 99.730 99.735 -0.005 88,222 898,439 +368  
Mar22 210413 99.770 99.775 99.760 99.770 unch 124,194 825,427 +10,421  
Jun22 210413 99.710 99.730 99.705 99.725 +0.015 188,497 784,842 +10,363  
Sep22 210413 99.640 99.665 99.630 99.660 +0.025 171,237 851,360 +1,644  
Dec22 210413 99.520 99.560 99.505 99.555 +0.040 200,859 819,710 +3,980  
Mar23 210413 99.420 99.470 99.400 99.465 +0.055 181,481 1,145,159 -24,758  
Jun23 210413 99.260 99.325 99.235 99.315 +0.065 201,054 802,881 -4,117  
Sep23 210413 99.025 99.100 98.990 99.085 +0.075 125,643 640,774 +3,568  
Dec23 210413 98.865 98.945 98.825 98.930 +0.085 194,008 806,918 +6,211  
Mar24 210413 98.705 98.790 98.660 98.770 +0.085 109,245 284,253 +8,139  
Jun24 210413 98.545 98.630 98.495 98.610 +0.085 62,143 305,392 -292  
Sep24 210413 98.390 98.480 98.340 98.460 +0.090 59,562 272,016 -5,413  
Dec24 210413 98.260 98.350 98.205 98.325 +0.090 53,300 206,252 +3,853  
Mar25 210413 98.150 98.240 98.095 98.220 +0.095 33,038 124,975 -243  
Jun25 210413 98.045 98.140 97.990 98.115 +0.095 22,993 87,626 -828  
Sep25 210413 97.950 98.045 97.890 98.025 +0.095 21,517 172,983 -1,495  
Total Volume and Open Interest 2,170,209 11,667,830 +13,279  
Ultra T-Bond(CBOT)
Jun21 210413 184~25 186~05 183~25 185~25 +1~12 187,048 1,128,702 +168  
Sep21 210413 184~09 184~09 184~09 184~09 +1~12        
Dec21 210413 184~09 184~09 184~09 184~09 +1~12        
Total Volume and Open Interest 187,048 1,128,702 +168  
Ultra 10-Yr T-Note(CBOT)
Jun21 210413 144~305 145~210 144~150 145~175 +0~220 281,024 1,453,368 +7,640  
Sep21 210413 144~065 144~065 143~130 144~065 +0~220        
Dec21 210413 144~065 144~065 144~065 144~065 +0~220        
Total Volume and Open Interest 281,024 1,453,368 +7,640  
30 Day Federal Funds(CBOT)
Apr21 210413 99.933 99.933 99.930 99.930 unch 16,146 152,126 -3,860  
May21 210413 99.925 99.925 99.920 99.925 unch 6,186 159,375 -2,375  
Jun21 210413 99.920 99.925 99.920 99.920 unch 4,605 94,784 -407  
Jul21 210413 99.920 99.920 99.915 99.915 unch 1,073 114,188 +341  
Aug21 210413 99.920 99.920 99.915 99.915 unch 786 65,044 +236  
Sep21 210413 99.915 99.920 99.915 99.915 unch 1,347 60,591 +243  
Total Volume and Open Interest 48,940 1,030,417 -2,267  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210413 151.25 151.26 151.19 151.24 +0.01 521 12,524 +104 Hover/Click
Sep21 210413 151.24 151.24 151.24 151.24 +0.01       Hover/Click
Dec21 210413 151.24 151.24 151.24 151.24 +0.01       Hover/Click
Total Volume and Open Interest 521 12,524 +104  
Euro-Buxl(EUREX)
Jun21 210413 205.80 206.70 205.02 205.72 -0.28 82,327 298,073 +5,478  
Sep21 210413 204.00 204.20 203.92 204.08 -0.30 4 6 -2  
Dec21 210413 202.82 202.82 202.82 202.82 -0.28        
Total Volume and Open Interest 82,331 298,079 +5,476  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210413 171.22 171.54 170.98 171.26 -0.04 737,978 1,436,427 +72,423 Hover/Click
Sep21 210413 172.90 173.12 172.86 172.99 -0.05 46 1,407 +3 Hover/Click
Dec21 210413 170.26 170.26 170.26 170.26 -0.04 0 1 +0 Hover/Click
Total Volume and Open Interest 738,024 1,437,835 +72,426  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210413 135.08 135.15 135.02 135.08 -0.01 441,830 1,206,341 +46,611 Hover/Click
Sep21 210413 134.48 134.48 134.48 134.48 -0.01 0 31 +0 Hover/Click
Dec21 210413 135.38 135.38 135.38 135.38 -0.01       Hover/Click
Total Volume and Open Interest 441,830 1,206,372 +46,611  
Euro-Schatz(EUREX)
Jun21 210413 112.13 112.14 112.11 112.11 -0.01 219,351 1,498,312 +14,313  
Sep21 210413 112.21 112.21 112.21 112.21 -0.01 0 1 +0  
Dec21 210413 112.96 112.96 112.96 112.96 -0.02        
Total Volume and Open Interest 219,351 1,498,313 +14,313  
3-Mth Euribor(EUREX)
Jun21 210413 100.540 100.540 100.540 100.540 -0.005 0 912 -32  
Sep21 210413 100.545 100.545 100.545 100.545 -0.005 0 1,389 +0  
Dec21 210413 100.555 100.555 100.555 100.555 +0.005 0 641 +0  
Total Volume and Open Interest 0 3,912 -32  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210413 128~00 128~12 127~29 128~07 +0~03 187,601 639,769 -1,134 Hover/Click
Sep21 210413 127~07 127~07 127~07 127~07 +0~03 95 131 +85 Hover/Click
Total Volume and Open Interest 187,696 639,900 -1,049  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210413 99.92 99.92 99.92 99.92 unch 7,830 620,784 +401  
Sep21 210413 99.92 99.93 99.92 99.92 unch 12,058 551,156 +1,794  
Dec21 210413 99.88 99.88 99.87 99.88 unch 21,496 503,106 -5,600  
Mar22 210413 99.80 99.81 99.79 99.80 unch 35,073 590,148 +4,492  
Jun22 210413 99.75 99.77 99.74 99.76 +0.01 49,854 525,963 +9,912  
Sep22 210413 99.69 99.71 99.68 99.71 +0.01 32,985 279,587 -260  
Total Volume and Open Interest 465,022 4,635,140 +27,701  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210413 100.540 100.545 100.540 100.545 unch 17,275 332,163 -2,120  
Sep21 210413 100.545 100.550 100.545 100.550 unch 23,248 333,501 -70  
Dec21 210413 100.550 100.555 100.550 100.555 unch 29,651 405,279 +1,931  
Total Volume and Open Interest 621,632 3,614,628 +25,909  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210413 99.95 99.95 99.94 99.95 -0.01 16,264 148,420 -4,358  
Sep21 210413 99.93 99.93 99.92 99.93 unch 1,394 134,161 +21  
Dec21 210413 99.90 99.90 99.89 99.90 unch 10,622 165,830 -2,628  
Mar22 210413 99.88 99.88 99.86 99.87 -0.01 7,268 162,977 -4,603  
Jun22 210413 99.83 99.83 99.82 99.83 -0.01 3,578 105,526 -206  
Sep22 210413 99.78 99.78 99.75 99.76 -0.02 2,642 72,323 +38  
Dec22 210413 99.69 99.69 99.67 99.67 -0.02 3,924 46,114 -809  
Mar23 210413 99.61 99.61 99.59 99.59 -0.02 1,765 29,974 +337  
Jun23 210413 99.50 99.50 99.48 99.48 -0.02 52 1,792 +3  
Sep23 210413 99.35 99.35 99.34 99.34 -0.03 0 912 +0  
Total Volume and Open Interest 47,509 868,918 -12,205  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210413 98.27 98.29 98.22 98.23 -0.04 158,210 1,300,628 +5,140  
Sep21 210413 98.23 98.23 98.23 98.23 -0.04 10 10 +10  
Total Volume and Open Interest 158,220 1,300,638 +5,150  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210413 99.75 99.76 99.73 99.74 -0.02 64,910 687,661 +8,945  
Sep21 210413 99.74 99.74 99.74 99.74 -0.02        
Total Volume and Open Interest 64,910 687,661 +8,945  
Gold(CMX) Weekly Monthly
Apr21 210413 1733.8 1746.9 1722.1 1746.2 +15.0 484 4,978 +122 Hover/Click
Jun21 210413 1732.2 1749.5 1723.2 1747.6 +14.9 171,395 375,423 -9,125 Hover/Click
Aug21 210413 1734.7 1751.3 1725.5 1749.5 +14.9 4,017 37,850 -188 Hover/Click
Oct21 210413 1736.6 1752.4 1728.0 1751.4 +14.9 442 12,666 +86 Hover/Click
Dec21 210413 1736.7 1755.0 1730.0 1753.6 +14.9 1,919 18,608 +280 Hover/Click
Feb22 210413 1733.1 1755.3 1733.1 1755.3 +14.8 103 5,094 +16 Hover/Click
Apr22 210413 1756.9 1756.9 1756.9 1756.9 +14.9 11 74 +0 Hover/Click
Jun22 210413 1752.0 1758.4 1752.0 1758.4 +15.0 0 347 +0 Hover/Click
Aug22 210413 1759.9 1759.9 1759.9 1759.9 +15.0 0 4 +0 Hover/Click
Oct22 210413 1762.9 1762.9 1762.9 1762.9 +15.0       Hover/Click
Dec22 210413 1762.0 1765.0 1761.0 1765.0 +15.0 1 379 +0 Hover/Click
Feb23 210413 1768.0 1768.0 1768.0 1768.0 +15.0       Hover/Click
Total Volume and Open Interest 179,015 457,030 -8,824  
Silver(CMX) Weekly Monthly
May21 210413 2483.0 2554.0 2468.0 2542.6 +55.9 60,534 101,180 -7,991 Hover/Click
Jul21 210413 2487.5 2557.5 2472.5 2546.2 +56.1 12,861 39,985 +6,888 Hover/Click
Sep21 210413 2480.0 2557.5 2480.0 2549.1 +56.0 1,239 7,455 +235 Hover/Click
Dec21 210413 2480.5 2559.5 2480.5 2551.9 +55.6 940 7,661 +150 Hover/Click
Mar22 210413 2562.0 2562.0 2555.7 2555.7 +53.8 96 1,578 +18 Hover/Click
May22 210413 2537.0 2560.5 2537.0 2558.7 +53.8 76 112 +12 Hover/Click
Jul22 210413 2562.7 2562.7 2562.7 2562.7 +54.8 83 70 +4 Hover/Click
Total Volume and Open Interest 76,302 159,447 -645  
Platinum(NYMEX) Weekly Monthly
Apr21 210413 1163.5 1180.3 1155.0 1155.0 -17.2 22 461 -9 Hover/Click
Jul21 210413 1174.8 1186.4 1155.6 1157.1 -17.7 13,574 64,100 -632 Hover/Click
Oct21 210413 1173.7 1189.3 1159.7 1160.8 -17.7 156 1,608 +115 Hover/Click
Jan22 210413 1175.0 1190.5 1162.2 1163.9 -17.8 3 663 +3 Hover/Click
Total Volume and Open Interest 13,770 66,953 -523  
Palladium(NYMEX) Weekly Monthly
Jun21 210413 2681.50 2709.00 2671.00 2696.90 +25.00 676 10,134 -20 Hover/Click
Sep21 210413 2681.50 2702.00 2681.50 2698.60 +24.50 43 394 +24 Hover/Click
Dec21 210413 2695.10 2695.10 2695.10 2695.10 +24.50       Hover/Click
Total Volume and Open Interest 719 10,528 +4  
Copper(CMX) Weekly Monthly
May21 210413 401.30 405.90 399.85 403.15 +1.30 64,474 113,291 -7,682 Hover/Click
Jul21 210413 402.20 406.55 400.55 403.90 +1.35 20,391 65,545 +4,099 Hover/Click
Sep21 210413 402.35 406.85 401.05 404.20 +1.35 4,133 27,051 +132 Hover/Click
Dec21 210413 402.70 405.65 400.60 403.85 +1.30 3,613 21,636 +324 Hover/Click
Mar22 210413 403.90 404.20 402.25 403.00 +1.25 949 4,299 +546 Hover/Click
Total Volume and Open Interest 94,588 240,746 -2,496  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210413 33647 33712 33431 33570 -61 131,737 94,274 +2,165 Hover/Click
Sep21 210413 33534 33578 33321 33454 -59 100 272 +3 Hover/Click
Dec21 210413 33376 33376 33342 33376 -60 0 3 +0 Hover/Click
Mar22 210413 33263 33263 33263 33263 -60       Hover/Click
Total Volume and Open Interest 131,837 94,549 +2,168  
S & P 500(CME) Weekly Monthly
Jun21 210413 4132.75 4134.25 4102.25 4132.75 +12.50 2,100 30,238 -423  
Sep21 210413 4122.75 4122.75 4122.75 4122.75 +12.50        
Dec21 210413 4114.25 4114.25 4114.25 4114.25 +14.00        
Mar22 210413 827.20 827.20 827.20 827.20 +14.00        
Total Volume and Open Interest 2,100 30,312 -423  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210413 4122.75 4139.75 4101.25 4132.75 +12.50 1,090,560 2,589,361 -21,619 Hover/Click
Sep21 210413 4110.50 4129.00 4091.75 4122.75 +12.50 640 6,480 +261 Hover/Click
Dec21 210413 4084.50 4118.25 4083.75 4114.25 +14.00 13,002 30,952 +13,002 Hover/Click
Mar22 210413 4104.00 4104.00 4104.00 4104.00 +14.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,104,202 2,627,814 -8,356  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210413 13825.00 13994.00 13772.75 13975.75 +167.00 494,768 213,272 -1,331 Hover/Click
Sep21 210413 13806.00 13980.50 13762.00 13963.00 +166.75 429 860 +35 Hover/Click
Dec21 210413 13800.00 13961.75 13761.00 13953.25 +165.00 3 10 +0 Hover/Click
Total Volume and Open Interest 495,200 214,143 -1,296  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210413 2675.00 2685.70 2646.40 2662.90 -11.80 6,608 46,211 -72 Hover/Click
Sep21 210413 2660.70 2677.00 2647.30 2660.70 -11.80 0 1 +0 Hover/Click
Dec21 210413 2679.90 2679.90 2679.90 2679.90 -11.80       Hover/Click
Total Volume and Open Interest 6,608 46,212 -72  
Volatility Index(CBOE)
Apr21 210413 18.05 18.48 17.55 17.68 -0.32 48,764 112,318 -4,071  
May21 210413 20.60 20.97 20.27 20.47 -0.10 37,667 153,984 +4,280  
Jun21 210413 22.06 22.37 21.85 22.11 +0.06 8,884 42,100 +1,218  
Jul21 210413 23.05 23.30 22.95 23.19 +0.18 4,832 35,525 +486  
Total Volume and Open Interest 105,655 377,787 +2,053  
S & P 600(CME)
Jun21 210413 1327.40 1327.40 1327.40 1327.40 -8.70        
Sep21 210413 1328.30 1328.30 1328.30 1328.30 -8.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210413 2230.10 2239.60 2201.50 2224.90 -5.70 147,355 467,942 -5,035 Hover/Click
Sep21 210413 2218.00 2234.60 2198.50 2220.80 -5.80 11 310 +4 Hover/Click
Dec21 210413 2216.40 2216.40 2216.40 2216.40 -4.50       Hover/Click
Total Volume and Open Interest 147,366 468,252 -5,031  
Nikkei 225(CME)
Jun21 210413 29620 29920 29580 29850 +210 4,778 14,563 -327  
Sep21 210413 29815 29860 29570 29815 +210 1 19 +0  
Total Volume and Open Interest 4,779 14,582 -327  
Nikkei 225(SGX) Weekly Monthly
Jun21 210413 29610 29900 29535 29790 +195 50,248 102,666 +1,091  
Sep21 210413 29755 29755 29755 29755 +190 0 905 +0  
Dec21 210413 29610 29610 29610 29610 +195 0 10,607 +0  
Total Volume and Open Interest 50,248 132,045 -1,302  
Nikkei 225 Mini(JPX)
Jun21 210413 29660 29900 29570 29780 +200 464,302 289,468 +3,475  
Sep21 210413 29520 29845 29480 29710 +200 7,867 5,020 -356  
Dec21 210413 29305 29635 29290 29530 +200 335 2,119 -4  
Total Volume and Open Interest 504,882 322,477 -123,112  
Nikkei 225(JPX)
Jun21 210413 29660 29900 29580 29780 +200 31,173 219,052 -49  
Sep21 210413 29600 29830 29590 29710 +200 131 4,506 -8  
Dec21 210413 29480 29530 29480 29530 +200 1 42,128 -301  
Total Volume and Open Interest 31,312 302,049 -277  
Nikkei 225(CME) Yen
Jun21 210413 29570 29900 29555 29830 +210 22,259 34,878 -155  
Sep21 210413 29765 29825 29515 29765 +210 1 190 +1  
Dec21 210413 29545 29545 29545 29545 +210        
Total Volume and Open Interest 22,260 35,068 -154  
Nikkei 225(CME) e-Mini Yen
Jun21 210413 29830 29830 29830 29830 +210        
Sep21 210413 29770 29770 29770 29770 +210        
Dec21 210413 29550 29550 29550 29550 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210413 6173.0 6216.0 6155.5 6185.0 +23.5 50,735 274,259 -2,075  
May21 210413 6108.5 6146.5 6086.5 6115.5 +23.5 12,540 20,143 +11,609  
Jun21 210413 6085.5 6087.5 6071.0 6086.5 +24.0 31 5,744 +2  
Sep21 210413 6065.0 6065.0 6065.0 6065.0 +23.5 0 5 +0  
Dec21 210413 6038.5 6038.5 6038.5 6038.5 +23.5 0 28,501 +0  
Mar22 210413 6021.0 6021.0 6021.0 6021.0 +23.5        
Total Volume and Open Interest 63,306 338,156 +9,536  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210413 28425 28840 28396 28519 +106 111,777 101,158 -164  
May21 210413 28255 28666 28247 28350 +104 257 408 +115  
Jun21 210413 28120 28515 28100 28207 +98 358 5,021 -27  
Total Volume and Open Interest 10,172 10,896 -500,328  
DAX(EUREX) Weekly Monthly
Jun21 210413 15263.0 15298.0 15196.0 15259.0 +12.0 41,885 75,465 +1,612  
Sep21 210413 15229.0 15244.0 15180.0 15236.0 +11.0 9 171 +2  
Dec21 210413 15215.0 15215.0 15215.0 15215.0 +12.0 0 45 +0  
Total Volume and Open Interest 41,894 75,681 +1,614  
Mini-DAX(EUREX)
Jun21 210413 15260.0 15298.0 15196.0 15259.0 +12.0 34,590 16,539 -1,502  
Sep21 210413 15237.0 15254.0 15185.0 15236.0 +11.0 5 193 -1  
Dec21 210413 15215.0 15215.0 15215.0 15215.0 +12.0 1 11 +0  
Total Volume and Open Interest 34,596 16,743 -1,503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210413 3916 3930 3901 3917 +2 511,490 3,092,315 -5,865  
Sep21 210413 3905 3905 3889 3901 +1 128 5,365 +60  
Dec21 210413 3880 3880 3880 3880 +1 120 45,488 +0  
Total Volume and Open Interest 511,738 3,151,770 -5,805  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210413 11070 11089 10996 11008 -64 22,269 170,049 -1,068  
Sep21 210413 10977 10977 10977 10977 -65 3 528 +1  
Dec21 210413 10955 10955 10955 10955 -64 0 101 +0  
Total Volume and Open Interest 22,272 170,678 -1,067  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210413 6854.00 6858.00 6814.50 6848.50 -2.00 82,356 622,788 +2,762  
Sep21 210413 6777.00 6787.00 6765.00 6782.00 -2.50 13 4,095 +3  
Dec21 210413 6735.00 6755.00 6735.00 6751.50 -1.00 0 12 +0  
Total Volume and Open Interest 82,369 626,895 +2,765  
SPI 200(SFE) Weekly Monthly
Jun21 210413 6941.0 6974.0 6934.0 6952.0 +3.0 29,307 241,796 -919  
Sep21 210413 6876.0 6876.0 6876.0 6876.0 +2.0 0 5 +0  
Dec21 210413 6848.0 6848.0 6848.0 6848.0 +2.0 0 159 +0  
Total Volume and Open Interest 29,313 242,900 -918  
FTSE MIB(ISE)
Jun21 210413 24195.00 24430.00 24180.00 24334.00 +142.00 17,064 83,721 +933  
Sep21 210413 24170.00 24182.00 24090.00 24182.00 +140.00 40 425 +33  
Dec21 210413 23905.00 23905.00 23905.00 23905.00 +135.00 0 17 -4  
Total Volume and Open Interest 17,104 84,163 +962  
KOSPI 200(KFE)
Jun21 210413 423.90 429.60 423.00 427.90 +4.40 233,378 234,168 +1,855  
Sep21 210413 423.30 428.90 423.10 427.35 +4.30 108 3,648 +2  
Dec21 210413 423.00 428.25 423.00 427.00 +4.05 0 23,741 +0  
Total Volume and Open Interest 233,486 272,750 +1,857  
GSCI(CME) Weekly Monthly
Apr21 210413 470.35 475.30 470.35 473.80 +3.70 1,451 3,255 -1,539  
May21 210413 471.35 475.40 471.35 474.05 +3.60 1,458 2,611 +1,454  
Jun21 210413 474.15 474.15 474.15 474.15 +3.80        
Total Volume and Open Interest 2,909 5,866 -85  
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!!!