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 Wed April 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210414 1391.50 1416.25 1389.25 1410.00 +20.50 134,732 222,019 -24,697 Hover/Click
Jul21 210414 1386.50 1408.75 1382.75 1402.25 +17.50 102,693 266,527 +23,729 Hover/Click
Aug21 210414 1351.25 1371.25 1347.00 1363.25 +14.00 6,007 28,913 +361 Hover/Click
Sep21 210414 1283.50 1303.00 1281.50 1296.25 +12.75 2,686 13,952 -227 Hover/Click
Nov21 210414 1252.00 1271.00 1249.25 1264.00 +12.75 27,428 221,356 +133 Hover/Click
Jan22 210414 1252.50 1269.75 1249.00 1263.25 +12.25 3,083 29,664 +422 Hover/Click
Mar22 210414 1228.50 1243.50 1225.50 1238.50 +11.50 3,676 56,138 -127 Hover/Click
May22 210414 1222.50 1237.00 1220.50 1233.00 +10.50 1,042 18,853 +52 Hover/Click
Jul22 210414 1221.00 1235.00 1220.25 1232.25 +10.25 382 9,928 +95 Hover/Click
Aug22 210414 1214.50 1218.25 1214.50 1216.75 +9.50 10 216 -3 Hover/Click
Sep22 210414 1171.50 1174.25 1171.50 1174.25 +10.50 7 511 -4 Hover/Click
Nov22 210414 1141.50 1149.50 1138.25 1146.50 +8.75 278 8,254 +78 Hover/Click
Jan23 210414 1147.00 1149.75 1147.00 1149.75 +8.50 1 103 +0 Hover/Click
Mar23 210414 1146.00 1146.00 1146.00 1146.00 +8.00 0 19 +0 Hover/Click
Total Volume and Open Interest 282,030 876,576 -185  
Soybean Meal(CBOT) Weekly Monthly
May21 210414 395.10 402.40 394.40 398.20 +3.20 59,854 101,784 -9,575 Hover/Click
Jul21 210414 400.20 406.60 399.40 403.00 +3.00 56,344 141,849 +6,703 Hover/Click
Aug21 210414 397.50 403.80 397.00 400.50 +3.00 4,390 28,528 +258 Hover/Click
Sep21 210414 393.30 399.50 393.00 396.40 +3.30 1,768 18,721 +113 Hover/Click
Oct21 210414 388.20 394.50 388.20 391.90 +3.70 1,542 20,411 +24 Hover/Click
Dec21 210414 387.70 393.60 387.70 391.60 +3.90 10,434 62,831 +612 Hover/Click
Jan22 210414 386.30 390.60 385.20 388.90 +3.90 2,533 8,234 +447 Hover/Click
Mar22 210414 376.50 381.60 376.50 380.30 +3.80 1,934 13,228 +414 Hover/Click
May22 210414 377.00 378.00 375.80 377.10 +3.90 317 9,197 +89 Hover/Click
Jul22 210414 377.10 378.80 376.10 377.80 +4.00 109 4,336 +18 Hover/Click
Total Volume and Open Interest 139,295 413,895 -911  
Soybean Oil(CBOT) Weekly Monthly
May21 210414 53.03 54.58 52.99 54.24 +1.21 58,797 89,929 -14,535 Hover/Click
Jul21 210414 51.19 52.48 51.00 52.22 +1.07 64,011 160,185 +10,080 Hover/Click
Aug21 210414 49.22 50.40 49.00 50.16 +0.94 6,787 36,906 -134 Hover/Click
Sep21 210414 47.83 48.90 47.70 48.75 +0.75 5,573 33,851 +370 Hover/Click
Oct21 210414 47.14 47.86 46.80 47.72 +0.58 3,426 29,165 +65 Hover/Click
Dec21 210414 46.68 47.35 46.36 47.15 +0.47 14,135 94,746 +731 Hover/Click
Jan22 210414 46.12 46.91 45.97 46.69 +0.38 2,346 13,967 +706 Hover/Click
Mar22 210414 45.69 46.39 45.54 46.15 +0.29 1,822 15,369 +251 Hover/Click
May22 210414 45.41 46.05 45.28 45.77 +0.18 518 10,042 +152 Hover/Click
Jul22 210414 45.47 45.80 45.10 45.49 +0.10 385 5,944 +153 Hover/Click
Total Volume and Open Interest 157,845 495,804 -2,160  
Canola(WCE) Weekly Monthly
May21 210414 818.0 837.3 814.0 827.2 +10.0 4,254 25,222 -2,558 Hover/Click
Jul21 210414 741.2 762.6 740.2 755.7 +13.5 8,896 42,408 +2,163 Hover/Click
Nov21 210414 630.4 640.5 628.0 638.9 +6.4 5,775 104,594 -759 Hover/Click
Jan22 210414 631.9 640.0 630.0 638.7 +4.6 450 22,666 +162 Hover/Click
Mar22 210414 628.0 635.8 628.0 634.7 +4.1 317 4,440 +74 Hover/Click
Total Volume and Open Interest 19,711 201,019 -920  
Corn(CBOT) Weekly Monthly
May21 210414 579.75 597.75 578.75 594.00 +14.00 198,642 468,245 -47,343 Hover/Click
Jul21 210414 566.00 582.75 565.00 579.50 +13.00 149,566 560,004 +41,680 Hover/Click
Sep21 210414 517.25 531.50 517.00 528.00 +10.25 18,141 198,666 -1,800 Hover/Click
Dec21 210414 504.25 513.75 504.00 511.25 +7.00 39,957 407,583 +6,042 Hover/Click
Mar22 210414 511.00 520.50 511.00 518.00 +6.75 5,296 59,508 +778 Hover/Click
May22 210414 515.25 524.00 515.25 522.00 +6.50 1,801 13,998 +386 Hover/Click
Jul22 210414 517.00 525.25 517.00 522.75 +6.00 1,662 29,613 +373 Hover/Click
Sep22 210414 481.00 486.25 481.00 485.00 +4.00 343 5,688 +81 Hover/Click
Dec22 210414 467.00 473.75 466.25 472.50 +5.25 1,763 35,438 -388 Hover/Click
Mar23 210414 473.00 479.50 473.00 478.75 +5.00 98 800 +48 Hover/Click
Total Volume and Open Interest 417,315 1,781,820 -132  
Wheat(CBOT) Weekly Monthly
May21 210414 630.75 655.75 630.75 648.00 +18.25 101,809 108,239 -11,690 Hover/Click
Jul21 210414 634.50 658.50 634.25 650.25 +16.75 95,394 176,782 +12,512 Hover/Click
Sep21 210414 635.25 659.25 635.25 652.00 +17.00 19,840 66,271 +3,314 Hover/Click
Dec21 210414 641.75 663.50 641.25 657.25 +17.25 10,355 56,192 +382 Hover/Click
Mar22 210414 646.25 667.25 646.25 662.50 +18.50 1,650 14,768 -5 Hover/Click
May22 210414 646.75 660.75 646.50 659.50 +16.50 374 2,489 +158 Hover/Click
Total Volume and Open Interest 229,817 431,104 +4,700  
Wheat(KCBT) Weekly Monthly
May21 210414 584.00 608.75 584.00 603.50 +18.75 41,317 59,973 -10,475 Hover/Click
Jul21 210414 592.75 616.00 592.75 611.50 +18.75 40,226 99,406 +5,183 Hover/Click
Sep21 210414 599.50 622.00 599.50 617.00 +18.00 6,072 28,216 +9 Hover/Click
Dec21 210414 608.50 631.25 608.50 626.00 +17.50 2,423 28,622 +212 Hover/Click
Mar22 210414 617.50 639.00 617.50 634.25 +16.75 243 3,231 +4 Hover/Click
May22 210414 631.50 641.00 631.50 637.00 +14.75 8 795 -3 Hover/Click
Jul22 210414 609.50 623.75 609.50 620.75 +11.75 11 1,017 +5 Hover/Click
Total Volume and Open Interest 90,300 221,369 -5,065  
Wheat(MGE) Weekly Monthly
May21 210414 648.75 668.50 648.75 661.00 +12.00 3,799 25,032 -751 Hover/Click
Jul21 210414 654.50 675.75 654.50 669.00 +13.00 4,094 25,909 +690 Hover/Click
Sep21 210414 660.75 680.75 660.75 673.75 +12.25 1,291 16,200 -84 Hover/Click
Dec21 210414 670.25 687.75 670.00 681.00 +10.75 617 9,797 -95 Hover/Click
Mar22 210414 680.00 693.50 680.00 687.00 +10.25 74 2,196 -4 Hover/Click
May22 210414 690.00 695.00 685.50 689.00 +8.75 21 764 +3 Hover/Click
Total Volume and Open Interest 9,896 80,046 -241  
Oats(CBOT) Weekly Monthly
May21 210414 375.50 385.00 375.00 382.50 +7.00 117 2,042 -44 Hover/Click
Jul21 210414 374.25 384.50 374.25 381.25 +7.25 59 1,422 +23 Hover/Click
Sep21 210414 357.50 357.50 357.50 357.50 +4.75 3 33 +0 Hover/Click
Dec21 210414 351.00 354.75 349.75 349.75 +3.00 14 653 +0 Hover/Click
Total Volume and Open Interest 193 4,179 -21  
Rough Rice(CBOT) Weekly Monthly
May21 210414 13.10 13.17 13.07 13.16 +0.03 272 6,763 -167 Hover/Click
Jul21 210414 13.42 13.45 13.34 13.44 +0.05 149 1,714 +144 Hover/Click
Sep21 210414 13.20 13.33 13.20 13.29 +0.06 25 823 +25 Hover/Click
Nov21 210414 13.40 13.45 13.23 13.45 +0.16 0 3 +0 Hover/Click
Total Volume and Open Interest 446 9,303 +2  
Live Cattle(CME) Weekly Monthly
Apr21 210414 122.635 122.980 121.580 122.100 -0.300 5,788 10,291 -1,497 Hover/Click
Jun21 210414 120.885 121.480 119.580 120.050 -0.880 25,061 149,050 -1,659 Hover/Click
Aug21 210414 120.980 121.350 119.450 120.180 -0.720 13,796 86,406 +835 Hover/Click
Oct21 210414 124.550 124.730 123.200 123.850 -0.650 6,950 53,212 +748 Hover/Click
Dec21 210414 128.000 128.185 126.830 127.385 -0.500 3,020 23,768 +523 Hover/Click
Feb22 210414 130.880 131.000 129.880 130.300 -0.400 688 10,724 -3 Hover/Click
Total Volume and Open Interest 55,820 339,372 -965  
Feeder Cattle(CME) Weekly Monthly
Apr21 210414 142.150 142.250 140.650 141.150 -1.300 1,154 2,915 -511 Hover/Click
May21 210414 147.130 147.200 144.630 145.435 -1.895 5,594 15,859 -725 Hover/Click
Aug21 210414 157.830 157.900 155.935 156.700 -1.450 4,728 16,782 +1,554 Hover/Click
Sep21 210414 158.950 158.950 157.200 157.935 -1.265 1,196 4,962 +102 Hover/Click
Oct21 210414 159.500 159.500 157.850 158.600 -1.185 550 3,081 +69 Hover/Click
Nov21 210414 159.500 159.750 158.435 158.985 -1.165 235 1,593 +12 Hover/Click
Jan22 210414 158.200 158.485 157.500 158.330 -1.155 127 869 +64 Hover/Click
Total Volume and Open Interest 13,613 46,151 +581  
Lean Hogs(CME) Weekly Monthly
Apr21 210414 103.700 103.830 103.400 103.600 +0.200 5,234 14,483 -2,577 Hover/Click
May21 210414 105.400 106.750 105.330 106.580 +1.650 587 2,948 -101  
Jun21 210414 106.800 107.780 105.730 107.700 +1.520 26,636 109,245 +264 Hover/Click
Jul21 210414 104.500 105.430 103.630 105.380 +1.050 8,624 37,107 +1,152 Hover/Click
Aug21 210414 100.630 101.100 99.480 100.800 +0.520 10,564 41,680 -842 Hover/Click
Oct21 210414 85.530 86.400 84.830 86.030 +0.300 5,050 45,305 +481 Hover/Click
Dec21 210414 78.480 78.650 77.350 78.430 +0.250 2,030 31,423 +70 Hover/Click
Feb22 210414 79.730 79.930 78.980 79.830 +0.380 751 7,189 +145 Hover/Click
Total Volume and Open Interest 59,756 295,987 -1,383  
Class III Milk(CME) Weekly Monthly
Apr21 210414 17.60 17.60 17.42 17.49 -0.11 128 3,346 +12 Hover/Click
May21 210414 19.47 19.51 18.71 18.83 -0.63 337 4,470 +90 Hover/Click
Jun21 210414 19.54 19.54 18.84 18.95 -0.64 244 3,624 +70 Hover/Click
Jul21 210414 19.33 19.33 18.67 18.82 -0.55 136 2,449 +26 Hover/Click
Aug21 210414 18.88 18.92 18.50 18.62 -0.38 82 2,072 +12 Hover/Click
Sep21 210414 18.79 18.79 18.50 18.55 -0.32 71 2,197 +22 Hover/Click
Oct21 210414 18.55 18.55 18.38 18.40 -0.34 34 1,821 +22 Hover/Click
Nov21 210414 18.45 18.45 18.16 18.22 -0.18 48 1,539 +20 Hover/Click
Dec21 210414 18.14 18.14 17.95 18.01 -0.18 32 1,294 +15 Hover/Click
Jan22 210414 17.80 17.81 17.72 17.73 -0.04 12 482 +9 Hover/Click
Feb22 210414 17.65 17.77 17.64 17.65 -0.05 4 440 +4 Hover/Click
Mar22 210414 17.67 17.69 17.58 17.58 -0.04 0 417 +0 Hover/Click
Apr22 210414 17.58 17.58 17.58 17.58 unch 0 271 +0 Hover/Click
Total Volume and Open Interest 1,128 25,005 +302  
Cocoa(ICE) Weekly Monthly
May21 210414 2396 2423 2396 2421 +13 11,257 21,045 -5,398 Hover/Click
Jul21 210414 2435 2460 2431 2459 +18 28,730 90,185 +3,547 Hover/Click
Sep21 210414 2449 2474 2445 2473 +19 14,869 43,727 +2,357 Hover/Click
Dec21 210414 2450 2475 2449 2474 +19 4,926 22,722 +1,306 Hover/Click
Mar22 210414 2445 2465 2443 2464 +17 760 7,319 +208 Hover/Click
May22 210414 2443 2458 2439 2457 +14 462 2,859 -69 Hover/Click
Jul22 210414 2441 2455 2438 2454 +14 271 1,130 +2 Hover/Click
Total Volume and Open Interest 61,361 197,256 +1,976  
Coffee "C"(ICE) Weekly Monthly
May21 210414 130.25 133.15 130.20 132.10 +2.05 23,948 51,462 -8,341 Hover/Click
Jul21 210414 132.10 135.05 132.05 134.05 +2.10 25,559 80,024 +7,438 Hover/Click
Sep21 210414 134.00 136.85 133.90 135.85 +2.05 8,758 60,656 -170 Hover/Click
Dec21 210414 136.40 139.20 136.30 138.25 +2.05 6,203 42,673 +999 Hover/Click
Mar22 210414 138.45 141.20 138.40 140.25 +2.05 1,479 25,164 -178 Hover/Click
May22 210414 139.70 141.80 139.45 141.05 +1.95 513 7,928 +234 Hover/Click
Total Volume and Open Interest 66,952 285,642 +30  
Orange Juice(ICE) Weekly Monthly
May21 210414 110.00 111.75 109.25 111.00 +1.00 552 7,307 -245 Hover/Click
Jul21 210414 112.60 114.15 112.00 113.55 +0.80 413 4,539 +339 Hover/Click
Sep21 210414 115.25 117.25 115.10 116.60 +0.85 39 713 +10 Hover/Click
Nov21 210414 119.00 119.85 118.75 119.65 +0.90 22 333 +12 Hover/Click
Jan22 210414 122.50 122.50 122.35 122.35 +0.60 11 104 +11 Hover/Click
Mar22 210414 124.00 124.00 124.00 124.00 +0.60 0 2 +0 Hover/Click
Total Volume and Open Interest 1,037 13,000 +127  
Sugar #11(ICE) Weekly Monthly
May21 210414 15.50 15.93 15.50 15.86 +0.43 67,689 233,355 -20,529 Hover/Click
Jul21 210414 15.58 15.95 15.56 15.88 +0.38 74,969 325,268 +16,914 Hover/Click
Oct21 210414 15.53 15.89 15.53 15.84 +0.37 28,545 158,769 +6,092 Hover/Click
Mar22 210414 15.70 16.03 15.70 15.99 +0.31 11,568 109,671 +447 Hover/Click
May22 210414 15.08 15.30 15.08 15.29 +0.27 7,932 65,740 +828 Hover/Click
Jul22 210414 14.56 14.76 14.56 14.76 +0.26 5,375 61,454 +1,349 Hover/Click
Oct22 210414 14.23 14.43 14.23 14.43 +0.25 3,837 46,806 +1,141 Hover/Click
Mar23 210414 14.27 14.44 14.27 14.44 +0.21 562 18,887 +66 Hover/Click
Total Volume and Open Interest 200,857 1,049,753 +6,309  
London Cocoa(LCE) Weekly Monthly
May21 210414 1608 1611 1587 1606 -7 7,424 38,391 -1,354 Hover/Click
Jul21 210414 1630 1635 1614 1632 -3 10,780 42,017 -46 Hover/Click
Sep21 210414 1639 1650 1631 1648 -1 9,898 43,104 -81 Hover/Click
Dec21 210414 1668 1674 1656 1673 +2 7,767 45,563 +1,776 Hover/Click
Mar22 210414 1673 1676 1662 1674 +1 1,358 21,298 +244 Hover/Click
May22 210414 1671 1675 1664 1675 +2 682 9,704 +159 Hover/Click
Jul22 210414 1676 1678 1669 1678 +2 315 5,138 +118 Hover/Click
Total Volume and Open Interest 39,922 210,175 +1,740  
London Sugar(LCE) Weekly Monthly
May21 210414 427.90 443.90 427.90 441.60 +17.40 9,613 4,688 -2,953 Hover/Click
Aug21 210414 433.00 444.40 433.00 443.70 +12.90 9,359 45,571 +2,140 Hover/Click
Oct21 210414 429.70 439.20 429.70 438.40 +10.60 1,111 15,009 +458 Hover/Click
Dec21 210414 430.60 438.50 430.60 438.10 +9.20 244 5,396 +83 Hover/Click
Mar22 210414 433.00 437.00 433.00 436.60 +7.60 111 3,291 +5 Hover/Click
Total Volume and Open Interest 20,588 76,929 -192  
Cotton(ICE) Weekly Monthly
May21 210414 81.70 84.33 81.39 84.20 +2.38 22,018 47,126 -11,240 Hover/Click
Jul21 210414 83.30 85.64 82.75 85.52 +2.33 26,991 77,496 +3,294 Hover/Click
Oct21 210414 82.64 83.24 82.64 83.24 +1.33 3 29 +1 Hover/Click
Dec21 210414 81.58 82.82 81.04 82.71 +1.25 10,836 79,780 +2,680 Hover/Click
Mar22 210414 81.10 82.64 80.91 82.56 +1.15 1,196 8,635 +140 Hover/Click
May22 210414 81.09 82.35 80.86 82.35 +0.92 641 2,398 +87 Hover/Click
Total Volume and Open Interest 62,863 225,130 -4,801  
Lumber(CME) Weekly Monthly
May21 210414 1185.0 1212.7 1183.0 1212.7 +32.0 158 1,579 -16  
Jul21 210414 1049.8 1071.9 1049.2 1071.9 +32.0 172 999 +14  
Sep21 210414 986.0 1017.7 986.0 1005.3 +17.7 35 251 +11  
Nov21 210414 925.0 940.1 925.0 935.1 +25.7 0 38 +0  
Jan22 210414 890.0 891.0 890.0 890.1 +27.1 0 11 +0  
Mar22 210414 890.1 890.1 890.1 890.1 +27.1        
May22 210414 890.1 890.1 890.1 890.1 +27.1        
Total Volume and Open Interest 365 2,878 +9  
Crude Oil(NYM) Weekly Monthly
May21 210414 60.44 63.44 60.38 63.15 +2.97 410,218 199,986 -46,602 Hover/Click
Jun21 210414 60.52 63.51 60.43 63.22 +2.98 200,507 390,564 +12,276 Hover/Click
Jul21 210414 60.46 63.40 60.38 63.12 +2.93 100,680 238,414 +10,569 Hover/Click
Aug21 210414 60.30 63.11 60.19 62.85 +2.85 38,877 110,084 +5,534 Hover/Click
Sep21 210414 60.00 62.69 59.90 62.47 +2.76 38,757 148,470 -3,225 Hover/Click
Oct21 210414 59.68 62.20 59.63 62.03 +2.65 16,939 113,035 +402 Hover/Click
Nov21 210414 59.30 61.71 59.29 61.58 +2.55 14,718 77,568 +1,509 Hover/Click
Dec21 210414 58.93 61.29 58.85 61.12 +2.44 50,977 305,143 -2,831 Hover/Click
Jan22 210414 58.64 60.77 58.58 60.67 +2.34 4,205 50,794 +302 Hover/Click
Feb22 210414 58.25 60.38 58.25 60.24 +2.24 1,237 48,617 -68 Hover/Click
Mar22 210414 57.90 59.98 57.90 59.84 +2.15 6,606 49,481 +785 Hover/Click
Apr22 210414 58.53 59.52 58.49 59.46 +2.05 931 32,162 -134 Hover/Click
May22 210414 58.00 59.13 58.00 59.13 +1.96 1,082 25,484 +177 Hover/Click
Jun22 210414 57.10 58.95 57.10 58.81 +1.87 10,480 116,299 -277 Hover/Click
Jul22 210414 58.22 58.48 58.22 58.48 +1.80 260 21,995 +127 Hover/Click
Aug22 210414 58.17 58.17 58.17 58.17 +1.73 789 15,222 -256 Hover/Click
Total Volume and Open Interest 919,761 2,316,591 -21,900  
e-miNY Crude Oil(NYM)
May21 210414 60.425 63.425 60.375 63.150 +2.975 17,427 1,600 -230  
Jun21 210414 60.550 63.500 60.450 63.225 +2.975 4,025 844 +174  
Jul21 210414 60.550 63.400 60.425 63.125 +2.925 118 317 +8  
Aug21 210414 60.350 63.075 60.350 62.850 +2.850 18 25 +2  
Sep21 210414 60.000 62.625 60.000 62.475 +2.775 2 25 -1  
Oct21 210414 61.825 62.150 61.750 62.025 +2.650 8 28 -1  
Nov21 210414 59.225 61.575 59.225 61.575 +2.550 10 53 +2  
Dec21 210414 58.900 61.275 58.875 61.125 +2.450 35 242 -7  
Jan22 210414 59.925 60.750 59.925 60.675 +2.350 1 18 -1  
Feb22 210414 58.725 60.350 58.725 60.250 +2.250 2 7 -2  
Total Volume and Open Interest 21,656 3,292 -59  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210414 182.05 189.45 182.05 189.00 +7.55 51,161 91,451 -7,594 Hover/Click
Jun21 210414 182.56 189.64 182.43 189.20 +7.49 33,250 83,126 +3,890 Hover/Click
Jul21 210414 183.03 189.89 182.74 189.44 +7.41 15,933 42,047 +1,455 Hover/Click
Aug21 210414 184.63 190.13 184.46 189.76 +7.34 5,309 19,913 +234 Hover/Click
Sep21 210414 184.68 190.49 184.68 190.20 +7.29 6,509 28,254 -250 Hover/Click
Oct21 210414 186.42 190.78 186.42 190.56 +7.23 1,622 14,275 -56 Hover/Click
Nov21 210414 187.26 190.90 187.26 190.83 +7.17 1,387 11,404 +209 Hover/Click
Dec21 210414 185.88 191.29 185.77 190.89 +7.10 9,181 59,704 +718 Hover/Click
Jan22 210414 185.25 191.40 185.25 191.03 +6.96 1,563 12,613 -79 Hover/Click
Feb22 210414 190.50 190.96 189.99 190.88 +6.84 1,026 4,379 -12 Hover/Click
Mar22 210414 186.40 190.52 186.40 190.29 +6.71 1,755 5,416 +337 Hover/Click
Apr22 210414 188.56 189.52 188.43 189.21 +6.56 338 2,109 +71 Hover/Click
May22 210414 188.62 188.62 188.62 188.62 +6.42 96 1,176 +34 Hover/Click
Jun22 210414 184.28 188.44 184.28 188.22 +6.24 552 7,849 -139 Hover/Click
Total Volume and Open Interest 130,346 406,737 -1,188  
RBOB Gasoline(NYM) Weekly Monthly
May21 210414 197.55 204.65 197.02 203.55 +5.98 63,222 98,299 -9,225 Hover/Click
Jun21 210414 197.97 205.00 197.61 204.09 +6.12 56,226 85,028 +6,991 Hover/Click
Jul21 210414 197.19 204.00 196.74 203.23 +6.30 27,117 47,414 +2,733 Hover/Click
Aug21 210414 195.45 201.75 194.67 201.15 +6.44 10,452 23,381 +1,240 Hover/Click
Sep21 210414 193.11 198.51 192.58 198.13 +6.52 10,703 36,845 +1,243 Hover/Click
Oct21 210414 179.31 185.21 179.30 185.03 +6.41 3,539 18,219 +644 Hover/Click
Nov21 210414 175.53 181.32 175.51 181.15 +6.37 1,467 11,781 +163 Hover/Click
Dec21 210414 172.34 178.36 172.17 178.18 +6.28 5,171 36,039 +453 Hover/Click
Jan22 210414 171.83 177.22 171.83 177.06 +6.12 487 4,890 -106 Hover/Click
Feb22 210414 176.25 177.24 176.25 177.24 +5.95 318 1,186 +56 Hover/Click
Total Volume and Open Interest 180,493 370,787 +4,381  
e-miNY RBOB Gasoline(NYM)
May21 210414 197.60 203.55 197.60 203.55 +5.98 0 3 +0  
Jun21 210414 204.09 204.09 204.09 204.09 +6.12        
Jul21 210414 203.23 203.23 203.23 203.23 +6.30        
Aug21 210414 201.15 201.15 201.15 201.15 +6.44        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May21 210414 2.620 2.666 2.609 2.618 -0.001 144,317 186,438 -28,083 Hover/Click
Jun21 210414 2.695 2.737 2.682 2.693 -0.003 66,801 132,106 +3,878 Hover/Click
Jul21 210414 2.778 2.815 2.765 2.775 -0.004 72,279 153,320 +16,192 Hover/Click
Aug21 210414 2.805 2.839 2.793 2.803 -0.002 19,171 62,094 +975 Hover/Click
Sep21 210414 2.790 2.826 2.780 2.790 -0.001 17,606 104,379 +18 Hover/Click
Oct21 210414 2.809 2.845 2.799 2.809 unch 18,302 131,117 -154 Hover/Click
Nov21 210414 2.887 2.921 2.880 2.890 +0.001 9,373 66,677 -509 Hover/Click
Dec21 210414 3.036 3.067 3.025 3.038 -0.006 11,989 46,757 +730 Hover/Click
Jan22 210414 3.130 3.157 3.115 3.130 -0.006 10,041 58,138 +834 Hover/Click
Feb22 210414 3.068 3.090 3.052 3.066 -0.005 2,520 21,878 -217 Hover/Click
Mar22 210414 2.883 2.897 2.867 2.879 -0.003 4,921 41,530 +473 Hover/Click
Apr22 210414 2.545 2.546 2.522 2.534 -0.003 7,003 48,564 +831 Hover/Click
May22 210414 2.500 2.502 2.480 2.493 -0.004 1,992 24,562 +512 Hover/Click
Jun22 210414 2.528 2.529 2.510 2.521 -0.004 566 13,867 -110 Hover/Click
Jul22 210414 2.560 2.562 2.540 2.554 -0.004 269 8,818 -96 Hover/Click
Aug22 210414 2.565 2.567 2.545 2.559 -0.005 71 8,410 +29 Hover/Click
Total Volume and Open Interest 391,365 1,195,540 -3,945  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210414 64.01 66.90 63.88 66.58 +2.91 257,839 475,944 -14,508 Hover/Click
Jul21 210414 63.62 66.45 63.49 66.15 +2.87 147,588 410,767 +14,830 Hover/Click
Aug21 210414 63.26 66.03 63.14 65.74 +2.81 76,662 152,329 +1,094 Hover/Click
Sep21 210414 62.91 65.60 62.80 65.34 +2.74 72,583 145,890 -878 Hover/Click
Oct21 210414 62.55 65.16 62.47 64.93 +2.66 35,224 87,962 +3,429 Hover/Click
Nov21 210414 62.25 64.72 62.19 64.54 +2.57 21,303 88,299 +317 Hover/Click
Dec21 210414 61.96 64.35 61.91 64.14 +2.48 82,157 267,077 +1,606 Hover/Click
Jan22 210414 61.62 63.95 61.62 63.78 +2.40 10,733 58,470 -1,730 Hover/Click
Feb22 210414 61.39 63.60 61.39 63.43 +2.32 7,839 48,800 -1,528 Hover/Click
Mar22 210414 61.17 63.12 61.14 63.12 +2.23 8,012 68,568 +223 Hover/Click
Apr22 210414 62.61 62.82 62.61 62.82 +2.14 3,250 23,013 +1,128 Hover/Click
May22 210414 61.00 62.53 61.00 62.53 +2.06 2,089 28,457 -164 Hover/Click
Jun22 210414 60.60 62.43 60.60 62.26 +1.99 15,042 116,338 +1,795 Hover/Click
Jul22 210414 62.00 62.00 62.00 62.00 +1.92 1,176 27,454 +698 Hover/Click
Total Volume and Open Interest 774,021 2,461,045 +6,473  
Gas Oil(ICE) Weekly Monthly
May21 210414 511.50 532.75 510.50 528.25 +18.75 84,693 187,940 -7,331 Hover/Click
Jun21 210414 514.00 535.00 513.00 530.50 +18.75 64,877 147,691 +1,715 Hover/Click
Jul21 210414 516.00 537.00 515.50 532.75 +19.00 22,125 93,491 +6,084 Hover/Click
Aug21 210414 517.00 538.25 517.00 534.00 +18.75 13,321 44,131 +730 Hover/Click
Sep21 210414 519.00 539.50 518.75 535.50 +18.75 13,372 53,012 +175 Hover/Click
Oct21 210414 521.00 540.75 521.00 536.75 +18.75 9,297 64,960 +1,833 Hover/Click
Nov21 210414 520.50 540.00 520.50 536.00 +18.50 4,247 42,913 -182 Hover/Click
Dec21 210414 518.25 538.50 517.75 534.50 +18.25 25,346 137,440 +1,057 Hover/Click
Jan22 210414 519.50 538.50 519.50 534.75 +18.00 1,641 27,310 -55 Hover/Click
Feb22 210414 523.25 538.50 523.00 534.75 +17.50 1,616 9,537 -966 Hover/Click
Total Volume and Open Interest 250,966 944,298 +964  
Ethanol(CBOT)
May21 210414 2.000 2.000 2.000 2.000 +0.060 0 34 +0  
Jun21 210414 2.000 2.000 2.000 2.000 +0.060        
Jul21 210414 2.000 2.000 2.000 2.000 +0.060        
Aug21 210414 1.940 1.940 1.940 1.940 +0.060 0 10 +0  
Sep21 210414 1.940 1.940 1.940 1.940 +0.060 0 3 +0  
Oct21 210414 1.927 1.927 1.927 1.927 +0.060        
Nov21 210414 1.927 1.927 1.927 1.927 +0.060        
Dec21 210414 1.927 1.927 1.927 1.927 +0.060        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210414 60.52 63.43 60.38 63.15 +2.97 26,198 37,878 -6,731 Hover/Click
Jun21 210414 60.57 63.50 60.50 63.22 +2.98 40,740 75,211 -339 Hover/Click
Jul21 210414 60.49 63.39 60.49 63.12 +2.93 35,494 32,408 -485 Hover/Click
Aug21 210414 60.29 63.05 60.29 62.85 +2.85 23,676 20,047 +22 Hover/Click
Sep21 210414 60.15 62.63 60.10 62.47 +2.76 12,438 27,353 -215 Hover/Click
Oct21 210414 60.06 62.06 60.06 62.03 +2.65 2,876 14,155 -256 Hover/Click
Nov21 210414 59.69 61.61 59.69 61.58 +2.55 1,124 12,642 -67 Hover/Click
Dec21 210414 59.00 61.22 59.00 61.12 +2.44 10,146 95,350 -254 Hover/Click
Jan22 210414 58.60 60.75 58.60 60.67 +2.34 266 10,918 +17 Hover/Click
Feb22 210414 59.90 60.24 59.90 60.24 +2.24 154 6,511 -27 Hover/Click
Mar22 210414 59.65 59.84 59.65 59.84 +2.15 303 12,756 +29 Hover/Click
Apr22 210414 59.40 59.46 59.40 59.46 +2.05 36 4,128 -9 Hover/Click
May22 210414 59.13 59.13 59.13 59.13 +1.96 3 4,031 +0 Hover/Click
Jun22 210414 58.46 58.81 58.46 58.81 +1.87 1,375 29,200 -90 Hover/Click
Jul22 210414 58.48 58.48 58.48 58.48 +1.80 168 2,054 +140 Hover/Click
Aug22 210414 58.17 58.17 58.17 58.17 +1.73 202 2,757 +102 Hover/Click
Total Volume and Open Interest 159,563 513,215 -9,176  
US Dollar Index(ICE) Weekly Monthly
Jun21 210414 91.805 91.815 91.565 91.675 -0.170 25,923 38,837 +1,011 Hover/Click
Sep21 210414 91.760 91.780 91.580 91.665 -0.170 106 679 -6 Hover/Click
Dec21 210414 91.750 91.750 91.635 91.635 -0.170 16 197 +5 Hover/Click
Total Volume and Open Interest 26,045 39,713 +1,010  
Australian Dollar(CME) Weekly Monthly
Jun21 210414 76.44 77.40 76.37 77.27 +0.82 62,766 137,275 -1,099 Hover/Click
Sep21 210414 76.47 77.41 76.40 77.30 +0.83 34 572 +2 Hover/Click
Dec21 210414 77.31 77.39 76.43 77.31 +0.83 0 139 +0 Hover/Click
Total Volume and Open Interest 63,477 138,395 -1,075  
British Pound(CME) Weekly Monthly
Jun21 210414 137.55 138.12 137.52 137.82 +0.28 63,640 143,454 -39 Hover/Click
Sep21 210414 137.74 138.14 137.57 137.86 +0.28 34 1,056 -20 Hover/Click
Dec21 210414 137.89 138.15 137.89 137.89 +0.28 0 432 +0 Hover/Click
Total Volume and Open Interest 63,840 146,064 -72  
Canadian Dollar(CME) Weekly Monthly
Jun21 210414 79.80 80.02 79.52 79.85 +0.06 53,179 159,954 -1,279 Hover/Click
Sep21 210414 79.78 80.02 79.54 79.86 +0.06 17 2,050 +2 Hover/Click
Dec21 210414 79.70 79.99 79.57 79.87 +0.06 9 2,297 +7 Hover/Click
Mar22 210414 79.73 79.97 79.63 79.88 +0.06 0 54 +0 Hover/Click
Total Volume and Open Interest 53,215 165,170 -1,268  
Japanese Yen(CME) Weekly Monthly
Jun21 210414 91.75 92.01 91.72 91.85 +0.12 85,198 164,723 +3,532 Hover/Click
Sep21 210414 92.03 92.08 91.81 91.93 +0.12 8 244 +0 Hover/Click
Dec21 210414 92.06 92.08 91.95 92.04 +0.12 0 184 +0 Hover/Click
Total Volume and Open Interest 85,229 166,085 +3,541  
Swiss Franc(CME) Weekly Monthly
Jun21 210414 108.78 109.03 108.47 108.53 -0.28 17,855 42,673 +1,253 Hover/Click
Sep21 210414 109.13 109.28 108.76 108.80 -0.28 43 157 +7 Hover/Click
Dec21 210414 109.43 109.53 109.04 109.11 -0.28 0 5 +0 Hover/Click
Total Volume and Open Interest 17,898 42,835 +1,260  
EuroFX(CME) Weekly Monthly
Jun21 210414 119.65 120.03 119.64 119.86 +0.24 141,547 632,547 +1,722 Hover/Click
Sep21 210414 119.94 120.26 119.91 120.09 +0.24 166 4,720 +21 Hover/Click
Dec21 210414 120.34 120.48 120.15 120.34 +0.25 26 1,842 -3 Hover/Click
Total Volume and Open Interest 142,034 643,428 +1,766  
Mexican Peso(CME) Weekly Monthly
Jun21 210414 494.38 496.38 493.50 494.13 -0.38 28,970 141,397 +1,547 Hover/Click
Sep21 210414 489.00 491.13 488.63 489.00 -0.38 42 217 +41 Hover/Click
Total Volume and Open Interest 29,135 141,667 +1,492  
Brazilian Real(CME) Weekly Monthly
May21 210414 174.40 176.90 174.15 175.40 -0.05 5,543 41,626 +124  
Jun21 210414 173.15 176.50 172.70 175.05 unch 333 2,057 +141 Hover/Click
Jul21 210414 173.95 176.05 173.50 174.65 +0.05 0 428 +0  
Aug21 210414 174.10 174.30 174.10 174.10 unch 9 9 +9  
Total Volume and Open Interest 5,885 44,120 +274  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210414 157~100 157~140 156~210 156~280 -0~090 274,365 1,173,108 -1,903 Hover/Click
Sep21 210414 155~220 155~270 155~050 155~110 -0~090 3 21 +3 Hover/Click
Dec21 210414 155~110 155~110 155~110 155~110 -0~090       Hover/Click
Total Volume and Open Interest 274,368 1,173,129 -1,900  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210414 132~035 132~060 131~250 131~295 -0~050 1,179,342 3,854,226 -23,438 Hover/Click
Sep21 210414 131~070 131~100 130~300 131~020 -0~050 146 651 +15 Hover/Click
Dec21 210414 130~110 130~110 130~110 130~110 -0~050       Hover/Click
Total Volume and Open Interest 1,179,488 3,854,877 -23,423  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210414 123~282 123~286 123~220 123~244 -0~034 593,830 3,435,877 -24,786 Hover/Click
Sep21 210414 123~064 123~064 123~056 123~064 -0~034       Hover/Click
Dec21 210414 123~064 123~064 123~064 123~064 -0~034       Hover/Click
Total Volume and Open Interest 593,830 3,435,877 -24,786  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210414 110~116 110~117 110~112 110~115 -0~002 275,065 2,303,261 -8,660 Hover/Click
Sep21 210414 110~091 110~091 110~091 110~091 -0~002       Hover/Click
Dec21 210414 110~091 110~091 110~091 110~091 -0~002       Hover/Click
Total Volume and Open Interest 275,065 2,303,261 -8,660  
Eurodollars(CME) Weekly Monthly
Jun21 210414 99.820 99.825 99.820 99.825 +0.005 68,369 1,227,945 +11,306  
Sep21 210414 99.815 99.815 99.805 99.815 +0.005 39,046 880,805 +2,119  
Dec21 210414 99.740 99.740 99.735 99.740 +0.005 48,333 899,352 +913  
Mar22 210414 99.775 99.775 99.765 99.775 +0.005 75,259 829,031 +3,604  
Jun22 210414 99.725 99.730 99.720 99.725 unch 69,723 778,754 -6,088  
Sep22 210414 99.660 99.665 99.645 99.655 -0.005 88,681 851,864 +504  
Dec22 210414 99.555 99.560 99.530 99.540 -0.015 106,715 824,219 +4,509  
Mar23 210414 99.465 99.470 99.435 99.445 -0.020 103,416 1,135,008 -10,151  
Jun23 210414 99.320 99.325 99.280 99.295 -0.020 106,836 807,115 +4,234  
Sep23 210414 99.100 99.100 99.045 99.065 -0.020 95,284 642,197 +1,423  
Dec23 210414 98.940 98.950 98.885 98.910 -0.020 104,264 811,282 +4,364  
Mar24 210414 98.785 98.790 98.730 98.755 -0.015 72,228 279,854 -4,399  
Jun24 210414 98.625 98.635 98.575 98.600 -0.010 54,847 301,655 -3,737  
Sep24 210414 98.480 98.485 98.425 98.450 -0.010 40,444 267,435 -4,581  
Dec24 210414 98.345 98.355 98.295 98.320 -0.005 37,044 210,699 +4,447  
Mar25 210414 98.235 98.245 98.190 98.215 -0.005 25,597 127,541 +2,566  
Jun25 210414 98.140 98.145 98.090 98.115 unch 33,028 90,721 +3,095  
Sep25 210414 98.040 98.050 98.000 98.025 unch 27,018 179,922 +6,939  
Total Volume and Open Interest 1,283,415 11,702,398 +34,568  
Ultra T-Bond(CBOT)
Jun21 210414 186~04 186~09 184~28 185~06 -0~19 131,222 1,132,068 +3,366  
Sep21 210414 183~22 183~22 183~19 183~22 -0~19        
Dec21 210414 183~22 183~22 183~22 183~22 -0~19        
Total Volume and Open Interest 131,222 1,132,068 +3,366  
Ultra 10-Yr T-Note(CBOT)
Jun21 210414 145~195 145~225 145~065 145~130 -0~045 223,814 1,440,963 -12,405  
Sep21 210414 144~020 144~020 144~020 144~020 -0~045        
Dec21 210414 144~020 144~020 144~020 144~020 -0~045        
Total Volume and Open Interest 223,814 1,440,963 -12,405  
30 Day Federal Funds(CBOT)
Apr21 210414 99.933 99.933 99.930 99.930 unch 3,768 152,784 +658  
May21 210414 99.925 99.925 99.925 99.925 unch 3,139 160,588 +1,213  
Jun21 210414 99.920 99.920 99.920 99.920 unch 4,029 94,870 +86  
Jul21 210414 99.915 99.920 99.915 99.915 unch 2,948 114,417 +229  
Aug21 210414 99.915 99.920 99.915 99.915 unch 1,225 65,013 -31  
Sep21 210414 99.915 99.920 99.915 99.915 unch 228 60,509 -82  
Total Volume and Open Interest 28,016 1,036,763 +6,346  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210414 151.26 151.41 151.26 151.39 +0.15 885 12,428 -96 Hover/Click
Sep21 210414 151.39 151.39 151.39 151.39 +0.15       Hover/Click
Dec21 210414 151.39 151.39 151.39 151.39 +0.15       Hover/Click
Total Volume and Open Interest 885 12,428 -96  
Euro-Buxl(EUREX)
Jun21 210414 206.80 206.90 204.16 204.74 -0.98 63,480 294,350 -3,723  
Sep21 210414 203.10 203.10 203.10 203.10 -0.98 2 8 +2  
Dec21 210414 201.74 201.74 201.74 201.74 -1.08        
Total Volume and Open Interest 63,482 294,358 -3,721  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210414 171.57 171.62 170.66 170.87 -0.39 664,710 1,410,463 -25,964 Hover/Click
Sep21 210414 173.02 173.02 172.45 172.58 -0.41 602 1,972 +565 Hover/Click
Dec21 210414 169.87 169.87 169.87 169.87 -0.39 1 1 +0 Hover/Click
Total Volume and Open Interest 665,313 1,412,436 -25,399  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210414 135.18 135.18 134.86 134.91 -0.17 426,602 1,214,767 +8,426 Hover/Click
Sep21 210414 134.31 134.31 134.31 134.31 -0.17 0 31 +0 Hover/Click
Dec21 210414 135.21 135.21 135.21 135.21 -0.17       Hover/Click
Total Volume and Open Interest 426,602 1,214,798 +8,426  
Euro-Schatz(EUREX)
Jun21 210414 112.13 112.14 112.08 112.09 -0.03 316,788 1,544,268 +45,956  
Sep21 210414 112.18 112.18 112.18 112.18 -0.03 0 1 +0  
Dec21 210414 112.94 112.94 112.94 112.94 -0.02        
Total Volume and Open Interest 316,788 1,544,269 +45,956  
3-Mth Euribor(EUREX)
Jun21 210414 100.540 100.540 100.540 100.540 unch 0 912 +0  
Sep21 210414 100.540 100.540 100.540 100.540 -0.005 0 1,389 +0  
Dec21 210414 100.545 100.545 100.545 100.545 -0.010 0 641 +0  
Total Volume and Open Interest 0 3,912 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210414 128~15 128~15 127~26 128~01 -0~06 152,118 643,400 +3,631 Hover/Click
Sep21 210414 127~01 127~01 127~01 127~01 -0~06 1 131 +0 Hover/Click
Total Volume and Open Interest 152,119 643,531 +3,631  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210414 99.92 99.92 99.92 99.92 unch 12,023 621,310 +526  
Sep21 210414 99.92 99.93 99.92 99.92 unch 6,857 550,297 -859  
Dec21 210414 99.89 99.89 99.88 99.88 unch 9,023 502,125 -981  
Mar22 210414 99.81 99.81 99.80 99.80 unch 25,687 592,142 +1,994  
Jun22 210414 99.77 99.77 99.76 99.76 unch 45,493 527,325 +1,362  
Sep22 210414 99.71 99.71 99.71 99.71 unch 31,463 277,649 -1,938  
Total Volume and Open Interest 315,478 4,660,022 +24,882  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210414 100.545 100.545 100.535 100.540 -0.005 44,783 326,201 -5,962  
Sep21 210414 100.545 100.550 100.535 100.540 -0.010 57,232 335,827 +2,326  
Dec21 210414 100.555 100.555 100.540 100.545 -0.010 143,124 405,816 +537  
Total Volume and Open Interest 915,028 3,668,139 +53,511  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210414 99.94 99.95 99.94 99.95 unch 3,286 147,846 -574  
Sep21 210414 99.92 99.93 99.92 99.93 unch 2,482 134,887 +726  
Dec21 210414 99.90 99.90 99.89 99.90 unch 5,435 165,283 -547  
Mar22 210414 99.87 99.88 99.86 99.87 unch 3,248 163,019 +42  
Jun22 210414 99.82 99.84 99.82 99.83 unch 2,140 106,343 +817  
Sep22 210414 99.76 99.77 99.76 99.76 unch 3,169 70,301 -2,022  
Dec22 210414 99.67 99.69 99.67 99.67 unch 990 46,110 -4  
Mar23 210414 99.59 99.61 99.59 99.59 unch 885 30,108 +134  
Jun23 210414 99.48 99.49 99.47 99.47 -0.01 3 1,795 +3  
Sep23 210414 99.32 99.32 99.32 99.32 -0.02 9 921 +9  
Total Volume and Open Interest 21,647 867,502 -1,416  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210414 98.23 98.30 98.22 98.29 +0.06 172,143 1,304,217 +3,589  
Sep21 210414 98.29 98.29 98.29 98.29 +0.06 0 10 +0  
Total Volume and Open Interest 172,143 1,304,227 +3,589  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210414 99.74 99.75 99.73 99.75 +0.01 63,442 682,221 -5,440  
Sep21 210414 99.75 99.75 99.75 99.75 +0.01        
Total Volume and Open Interest 63,442 682,221 -5,440  
Gold(CMX) Weekly Monthly
Apr21 210414 1741.3 1745.9 1732.7 1734.9 -11.3 40 4,974 -4 Hover/Click
Jun21 210414 1746.4 1750.7 1732.3 1736.3 -11.3 125,360 374,733 -690 Hover/Click
Aug21 210414 1748.4 1752.5 1734.7 1738.2 -11.3 3,629 37,872 +22 Hover/Click
Oct21 210414 1749.7 1753.8 1738.0 1740.2 -11.2 489 12,784 +118 Hover/Click
Dec21 210414 1753.8 1756.2 1738.8 1742.4 -11.2 1,878 19,047 +439 Hover/Click
Feb22 210414 1752.1 1752.1 1743.6 1744.1 -11.2 65 5,105 +11 Hover/Click
Apr22 210414 1755.0 1755.6 1745.8 1745.8 -11.1 10 83 +9 Hover/Click
Jun22 210414 1747.4 1747.4 1747.4 1747.4 -11.0 50 372 +25 Hover/Click
Aug22 210414 1748.9 1748.9 1748.9 1748.9 -11.0 0 4 +0 Hover/Click
Oct22 210414 1751.9 1751.9 1751.9 1751.9 -11.0       Hover/Click
Dec22 210414 1756.0 1756.0 1754.0 1754.0 -11.0 0 379 +0 Hover/Click
Feb23 210414 1757.0 1757.0 1757.0 1757.0 -11.0       Hover/Click
Total Volume and Open Interest 131,855 456,940 -90  
Silver(CMX) Weekly Monthly
May21 210414 2540.5 2559.0 2523.5 2552.4 +9.8 65,062 92,947 -8,233 Hover/Click
Jul21 210414 2542.0 2561.0 2527.5 2555.9 +9.7 13,265 46,569 +6,584 Hover/Click
Sep21 210414 2544.0 2560.5 2533.5 2559.0 +9.9 1,177 7,511 +56 Hover/Click
Dec21 210414 2557.0 2567.5 2535.5 2562.2 +10.3 574 7,846 +185 Hover/Click
Mar22 210414 2556.0 2566.0 2556.0 2566.0 +10.3 4 1,577 -1 Hover/Click
May22 210414 2566.5 2569.0 2559.5 2569.0 +10.3 0 112 +0 Hover/Click
Jul22 210414 2573.0 2573.0 2573.0 2573.0 +10.3 0 70 +0 Hover/Click
Total Volume and Open Interest 80,217 158,138 -1,309  
Platinum(NYMEX) Weekly Monthly
Apr21 210414 1157.5 1181.7 1156.4 1175.2 +20.2 6 459 -2 Hover/Click
Jul21 210414 1159.4 1188.0 1158.1 1177.4 +20.3 12,968 63,610 -490 Hover/Click
Oct21 210414 1168.0 1188.1 1167.0 1180.9 +20.1 255 1,767 +159 Hover/Click
Jan22 210414 1182.5 1184.1 1182.5 1184.1 +20.2 19 670 +7 Hover/Click
Total Volume and Open Interest 13,276 66,647 -306  
Palladium(NYMEX) Weekly Monthly
Jun21 210414 2696.50 2700.50 2667.00 2679.40 -17.50 1,660 10,044 -90 Hover/Click
Sep21 210414 2686.50 2688.50 2681.00 2681.30 -17.30 153 488 +94 Hover/Click
Dec21 210414 2677.80 2677.80 2677.80 2677.80 -17.30       Hover/Click
Total Volume and Open Interest 1,813 10,532 +4  
Copper(CMX) Weekly Monthly
May21 210414 403.90 413.30 402.95 412.85 +9.70 73,232 105,825 -7,466 Hover/Click
Jul21 210414 404.65 413.80 403.65 413.40 +9.50 20,107 69,794 +4,249 Hover/Click
Sep21 210414 405.35 413.85 404.30 413.35 +9.15 3,681 27,224 +173 Hover/Click
Dec21 210414 405.15 413.05 403.80 412.70 +8.85 3,196 22,883 +1,247 Hover/Click
Mar22 210414 408.00 411.90 408.00 411.70 +8.70 313 4,258 -41 Hover/Click
Total Volume and Open Interest 101,930 239,047 -1,699  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210414 33575 33800 33519 33624 +54 127,100 91,792 -2,482 Hover/Click
Sep21 210414 33461 33678 33410 33512 +58 115 272 +0 Hover/Click
Dec21 210414 33408 33513 33408 33408 +32 0 3 +0 Hover/Click
Mar22 210414 33295 33295 33295 33295 +32       Hover/Click
Total Volume and Open Interest 127,215 92,067 -2,482  
S & P 500(CME) Weekly Monthly
Jun21 210414 4133.00 4138.25 4118.00 4118.00 -14.75 2,610 31,254 +1,016  
Sep21 210414 4108.00 4108.00 4108.00 4108.00 -14.75        
Dec21 210414 4098.75 4098.75 4098.75 4098.75 -15.50        
Mar22 210414 811.00 811.00 811.00 811.00 -16.20        
Total Volume and Open Interest 2,610 31,328 +1,016  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210414 4134.75 4144.00 4113.00 4118.00 -14.75 1,089,291 2,596,060 +6,699 Hover/Click
Sep21 210414 4123.25 4133.50 4103.50 4108.00 -14.75 908 6,534 +54 Hover/Click
Dec21 210414 4117.00 4123.25 4095.00 4098.75 -15.50 5 30,950 -2 Hover/Click
Mar22 210414 4087.75 4087.75 4087.75 4087.75 -16.25 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,090,204 2,634,565 +6,751  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210414 13977.75 14029.00 13772.75 13798.75 -177.00 453,968 212,368 -904 Hover/Click
Sep21 210414 13955.00 14014.25 13762.50 13786.25 -176.75 483 859 -1 Hover/Click
Dec21 210414 13990.75 14000.00 13761.75 13774.75 -178.50 0 10 +0 Hover/Click
Total Volume and Open Interest 454,451 213,238 -905  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210414 2667.00 2700.10 2657.20 2676.90 +14.00 7,585 46,134 -77 Hover/Click
Sep21 210414 2674.70 2690.40 2658.60 2674.70 +14.00 0 1 +0 Hover/Click
Dec21 210414 2693.50 2693.50 2693.50 2693.50 +13.60       Hover/Click
Total Volume and Open Interest 7,585 46,135 -77  
Volatility Index(CBOE)
Apr21 210414 17.75 18.30 17.45 18.10 +0.42 62,530 100,790 -11,528  
May21 210414 20.55 20.96 20.40 20.93 +0.46 43,271 161,344 +7,360  
Jun21 210414 22.13 22.45 22.00 22.37 +0.26 11,583 43,620 +1,520  
Jul21 210414 23.15 23.49 23.11 23.41 +0.22 5,078 35,906 +381  
Total Volume and Open Interest 129,069 375,615 -2,172  
S & P 600(CME)
Jun21 210414 1339.20 1339.20 1339.20 1339.20 +11.80        
Sep21 210414 1340.00 1340.00 1340.00 1340.00 +11.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210414 2228.20 2273.50 2220.50 2245.00 +20.10 128,340 463,078 -4,864 Hover/Click
Sep21 210414 2221.40 2268.70 2217.40 2241.10 +20.30 49 346 +36 Hover/Click
Dec21 210414 2235.30 2235.30 2235.30 2235.30 +18.90       Hover/Click
Total Volume and Open Interest 128,389 463,424 -4,828  
Nikkei 225(CME)
Jun21 210414 29840 29860 29590 29620 -230 3,200 14,682 +119  
Sep21 210414 29585 29585 29580 29585 -230 8 19 +0  
Total Volume and Open Interest 3,208 14,701 +119  
Nikkei 225(SGX) Weekly Monthly
Jun21 210414 29795 29850 29560 29615 -175 38,854 102,137 -529  
Sep21 210414 29705 29705 29545 29580 -175 0 905 +0  
Dec21 210414 29430 29430 29430 29430 -180 0 10,607 +0  
Total Volume and Open Interest 39,477 132,108 +63  
Nikkei 225 Mini(JPX)
Jun21 210414 29770 29780 29565 29610 -170 389,012 292,547 +3,079  
Sep21 210414 29715 29800 29505 29570 -140 5,916 5,535 +515  
Dec21 210414 29495 29585 29315 29360 -170 317 2,171 +52  
Total Volume and Open Interest 420,733 328,524 +6,047  
Nikkei 225(JPX)
Jun21 210414 29770 29770 29560 29610 -170 23,167 220,766 +1,714  
Sep21 210414 29720 29720 29510 29570 -140 152 4,612 +106  
Dec21 210414 29410 29410 29360 29360 -170 0 42,128 +0  
Total Volume and Open Interest 23,320 303,895 +1,846  
Nikkei 225(CME) Yen
Jun21 210414 29830 29835 29565 29600 -230 18,770 34,829 -49  
Sep21 210414 29535 29535 29525 29535 -230 0 190 +0  
Dec21 210414 29315 29315 29315 29315 -230        
Total Volume and Open Interest 18,770 35,019 -49  
Nikkei 225(CME) e-Mini Yen
Jun21 210414 29600 29600 29600 29600 -230        
Sep21 210414 29540 29540 29540 29540 -230        
Dec21 210414 29320 29320 29320 29320 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210414 6221.0 6221.0 6194.5 6209.5 +24.5 160,726 272,975 -1,284  
May21 210414 6153.0 6153.0 6126.0 6141.0 +25.5 106,540 116,349 +96,206  
Jun21 210414 6105.5 6118.0 6105.5 6111.0 +24.5 26 5,748 +4  
Sep21 210414 6089.5 6089.5 6089.5 6089.5 +24.5 0 5 +0  
Dec21 210414 6063.0 6063.0 6063.0 6063.0 +24.5 0 28,501 +0  
Mar22 210414 6045.5 6045.5 6045.5 6045.5 +24.5        
Total Volume and Open Interest 267,294 433,082 +94,926  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210414 28524 28966 28401 28915 +396 100,703 97,634 -3,524  
May21 210414 28350 28795 28237 28741 +391 617 635 +227  
Jun21 210414 28197 28650 28100 28596 +389 328 4,997 -24  
Total Volume and Open Interest 101,720 108,965 +98,069  
DAX(EUREX) Weekly Monthly
Jun21 210414 15264.0 15317.0 15181.0 15227.0 -32.0 36,209 73,662 -1,803  
Sep21 210414 15294.0 15295.0 15200.0 15205.0 -31.0 12 170 -1  
Dec21 210414 15183.0 15183.0 15183.0 15183.0 -32.0 0 45 +0  
Total Volume and Open Interest 36,221 73,877 -1,804  
Mini-DAX(EUREX)
Jun21 210414 15256.0 15314.0 15180.0 15227.0 -32.0 39,427 17,010 +471  
Sep21 210414 15267.0 15267.0 15162.0 15205.0 -31.0 4 193 +0  
Dec21 210414 15183.0 15183.0 15183.0 15183.0 -32.0 0 11 +0  
Total Volume and Open Interest 39,431 17,214 +471  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210414 3925 3933 3913 3928 +11 510,768 3,117,541 +25,226  
Sep21 210414 3913 3913 3900 3913 +12 89 5,413 +48  
Dec21 210414 3891 3891 3891 3891 +11 0 45,368 -120  
Total Volume and Open Interest 510,857 3,176,924 +25,154  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210414 11042 11088 11019 11062 +54 20,582 169,594 -455  
Sep21 210414 11040 11040 11032 11032 +55 1 528 +0  
Dec21 210414 11009 11009 11009 11009 +54 0 101 +0  
Total Volume and Open Interest 20,583 170,223 -455  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210414 6848.50 6900.50 6838.50 6894.50 +46.00 78,065 624,420 +1,632  
Sep21 210414 6811.00 6828.00 6811.00 6828.00 +46.00 8 4,092 -3  
Dec21 210414 6797.50 6797.50 6797.50 6797.50 +46.00 0 12 +0  
Total Volume and Open Interest 78,073 628,524 +1,629  
SPI 200(SFE) Weekly Monthly
Jun21 210414 6948.0 7002.0 6929.0 6993.0 +41.0 26,648 242,683 +887  
Sep21 210414 6912.0 6912.0 6912.0 6912.0 +36.0 0 5 +0  
Dec21 210414 6884.0 6884.0 6884.0 6884.0 +36.0 0 159 +0  
Total Volume and Open Interest 26,765 243,684 +784  
FTSE MIB(ISE)
Jun21 210414 24440.00 24440.00 24170.00 24315.00 -19.00 15,704 79,703 -4,018  
Sep21 210414 24125.00 24205.00 24075.00 24160.00 -22.00 9 429 +4  
Dec21 210414 23885.00 23885.00 23885.00 23885.00 -20.00 0 17 +0  
Total Volume and Open Interest 15,713 80,149 -4,014  
KOSPI 200(KFE)
Jun21 210414 429.45 431.80 427.45 431.05 +3.15 174,502 235,345 +1,177  
Sep21 210414 428.00 431.00 426.90 430.45 +3.10 41 3,678 +30  
Dec21 210414 428.40 428.40 428.40 428.40 +1.40 1 23,741 +0  
Total Volume and Open Interest 174,544 273,957 +1,207  
GSCI(CME) Weekly Monthly
Apr21 210414 481.20 488.70 481.20 487.00 +13.20 1,686 1,674 -1,581  
May21 210414 479.00 488.65 479.00 487.00 +12.95 1,675 4,277 +1,666  
Jun21 210414 486.90 486.90 486.90 486.90 +12.75        
Total Volume and Open Interest 3,361 5,951 +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!!!