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 Thu April 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210415 1410.00 1421.00 1407.50 1418.25 +8.25 119,433 210,160 -11,859 Hover/Click
Jul21 210415 1401.75 1414.25 1400.00 1411.00 +8.75 96,049 285,142 +18,615 Hover/Click
Aug21 210415 1362.75 1374.75 1360.75 1372.50 +9.25 5,579 29,158 +245 Hover/Click
Sep21 210415 1296.50 1305.50 1293.25 1303.25 +7.00 3,848 14,839 +887 Hover/Click
Nov21 210415 1263.25 1271.00 1261.00 1269.00 +5.00 18,712 220,956 -400 Hover/Click
Jan22 210415 1261.50 1270.50 1260.75 1268.25 +5.00 2,175 29,926 +262 Hover/Click
Mar22 210415 1236.75 1245.50 1236.00 1243.00 +4.50 2,370 56,421 +283 Hover/Click
May22 210415 1233.75 1239.00 1230.50 1236.50 +3.50 1,139 18,998 +145 Hover/Click
Jul22 210415 1231.25 1237.25 1229.50 1235.50 +3.25 1,059 10,556 +628 Hover/Click
Aug22 210415 1220.00 1220.00 1220.00 1220.00 +3.25 20 236 +20 Hover/Click
Sep22 210415 1176.00 1176.25 1173.75 1176.00 +1.75 0 511 +0 Hover/Click
Nov22 210415 1143.75 1149.75 1143.75 1147.50 +1.00 207 8,287 +33 Hover/Click
Jan23 210415 1151.25 1151.25 1151.25 1151.25 +1.50 0 103 +0 Hover/Click
Mar23 210415 1145.75 1145.75 1145.75 1145.75 -0.25 0 19 +0 Hover/Click
Total Volume and Open Interest 250,594 885,436 +8,860  
Soybean Meal(CBOT) Weekly Monthly
May21 210415 398.40 405.10 397.30 401.90 +3.70 72,943 92,751 -9,033 Hover/Click
Jul21 210415 403.00 409.30 401.70 406.50 +3.50 66,728 150,305 +8,456 Hover/Click
Aug21 210415 400.10 405.90 399.40 403.10 +2.60 5,986 28,743 +215 Hover/Click
Sep21 210415 395.00 401.00 395.00 398.00 +1.60 2,271 19,014 +293 Hover/Click
Oct21 210415 391.80 395.20 390.60 392.50 +0.60 1,467 20,526 +115 Hover/Click
Dec21 210415 391.40 394.90 390.20 392.00 +0.40 10,149 63,520 +689 Hover/Click
Jan22 210415 388.40 392.20 387.90 389.30 +0.40 1,638 8,536 +302 Hover/Click
Mar22 210415 379.80 383.70 379.60 381.00 +0.70 1,278 13,399 +171 Hover/Click
May22 210415 376.50 380.30 376.50 378.00 +0.90 621 9,429 +232 Hover/Click
Jul22 210415 377.40 381.00 376.40 378.50 +0.70 334 4,449 +113 Hover/Click
Total Volume and Open Interest 163,431 415,455 +1,560  
Soybean Oil(CBOT) Weekly Monthly
May21 210415 54.35 55.09 54.11 54.89 +0.65 48,018 82,095 -7,834 Hover/Click
Jul21 210415 52.25 52.93 52.03 52.87 +0.65 61,878 173,653 +13,468 Hover/Click
Aug21 210415 49.79 50.77 49.79 50.73 +0.57 9,511 37,431 +525 Hover/Click
Sep21 210415 47.43 49.11 47.43 49.10 +0.35 5,242 34,362 +511 Hover/Click
Oct21 210415 47.47 47.90 47.32 47.89 +0.17 3,746 29,027 -138 Hover/Click
Dec21 210415 46.78 47.31 46.74 47.18 +0.03 11,462 94,113 -633 Hover/Click
Jan22 210415 46.57 46.82 46.31 46.67 -0.02 2,008 13,980 +13 Hover/Click
Mar22 210415 45.99 46.25 45.79 46.11 -0.04 1,205 15,568 +199 Hover/Click
May22 210415 45.79 45.85 45.43 45.75 -0.02 648 10,242 +200 Hover/Click
Jul22 210415 45.54 45.56 45.07 45.44 -0.05 254 6,033 +89 Hover/Click
Total Volume and Open Interest 144,110 502,302 +6,498  
Canola(WCE) Weekly Monthly
May21 210415 827.1 831.0 815.6 829.3 +2.1 2,998 23,569 -1,653 Hover/Click
Jul21 210415 756.7 761.3 752.0 760.4 +4.7 8,340 41,568 -840 Hover/Click
Nov21 210415 637.9 643.9 628.0 641.8 +2.9 9,096 105,224 +630 Hover/Click
Jan22 210415 638.7 644.4 633.0 642.6 +3.9 790 22,761 +95 Hover/Click
Mar22 210415 632.3 641.5 630.0 639.6 +4.9 79 4,464 +24 Hover/Click
Total Volume and Open Interest 21,366 199,292 -1,727  
Corn(CBOT) Weekly Monthly
May21 210415 594.25 601.50 587.75 590.00 -4.00 225,715 424,205 -44,040 Hover/Click
Jul21 210415 579.50 586.50 573.25 576.75 -2.75 176,626 606,470 +46,466 Hover/Click
Sep21 210415 527.75 534.00 525.00 530.50 +2.50 28,464 200,393 +1,727 Hover/Click
Dec21 210415 511.00 517.00 508.50 512.25 +1.00 65,811 413,108 +5,525 Hover/Click
Mar22 210415 517.75 523.75 515.50 519.25 +1.25 12,847 61,789 +2,281 Hover/Click
May22 210415 520.50 527.25 519.75 523.25 +1.25 2,339 14,004 +6 Hover/Click
Jul22 210415 525.00 528.75 521.25 525.25 +2.50 2,719 29,781 +168 Hover/Click
Sep22 210415 485.00 489.00 482.50 484.25 -0.75 1,263 5,529 -159 Hover/Click
Dec22 210415 472.00 476.25 468.50 470.00 -2.50 3,495 34,570 -868 Hover/Click
Mar23 210415 481.00 481.75 475.00 476.75 -2.00 224 944 +144 Hover/Click
Total Volume and Open Interest 519,590 1,793,078 +11,258  
Wheat(CBOT) Weekly Monthly
May21 210415 647.25 657.75 639.00 653.75 +5.75 78,362 99,049 -9,190 Hover/Click
Jul21 210415 649.50 659.00 641.00 655.50 +5.25 76,908 190,869 +14,087 Hover/Click
Sep21 210415 651.00 660.00 643.25 657.00 +5.00 13,442 66,343 +72 Hover/Click
Dec21 210415 657.50 664.25 648.75 661.75 +4.50 8,094 56,331 +139 Hover/Click
Mar22 210415 662.25 668.00 653.75 666.00 +3.50 1,190 14,906 +138 Hover/Click
May22 210415 659.25 664.50 651.00 662.25 +2.75 136 2,553 +64 Hover/Click
Total Volume and Open Interest 178,279 436,431 +5,327  
Wheat(KCBT) Weekly Monthly
May21 210415 604.25 610.75 596.00 607.75 +4.25 24,781 54,536 -5,437 Hover/Click
Jul21 210415 611.75 618.25 603.50 615.25 +3.75 27,046 102,914 +3,508 Hover/Click
Sep21 210415 618.25 623.75 609.50 620.50 +3.50 6,724 29,347 +1,131 Hover/Click
Dec21 210415 626.25 631.50 618.25 628.50 +2.50 2,668 29,158 +536 Hover/Click
Mar22 210415 631.50 639.25 626.50 635.50 +1.25 318 3,328 +97 Hover/Click
May22 210415 630.25 641.25 629.25 638.50 +1.50 41 807 +12 Hover/Click
Jul22 210415 621.00 622.75 609.25 621.25 +0.50 10 1,017 +0 Hover/Click
Total Volume and Open Interest 61,588 221,216 -153  
Wheat(MGE) Weekly Monthly
May21 210415 660.75 668.00 656.50 663.25 +2.25 5,284 22,787 -2,245 Hover/Click
Jul21 210415 668.25 675.75 664.25 671.25 +2.25 3,346 26,416 +507 Hover/Click
Sep21 210415 673.50 680.25 669.00 676.50 +2.75 1,307 16,192 -8 Hover/Click
Dec21 210415 681.00 686.25 677.50 683.00 +2.00 455 9,854 +57 Hover/Click
Mar22 210415 686.00 690.00 684.25 687.25 +0.25 111 2,208 +12 Hover/Click
May22 210415 689.75 689.75 689.75 689.75 +0.75 14 774 +10 Hover/Click
Total Volume and Open Interest 10,517 78,379 -1,667  
Oats(CBOT) Weekly Monthly
May21 210415 383.75 385.25 381.00 382.00 -0.50 165 1,925 -117 Hover/Click
Jul21 210415 382.75 384.25 381.00 381.75 +0.50 180 1,560 +138 Hover/Click
Sep21 210415 357.25 357.25 357.25 357.25 -0.25 1 33 +0 Hover/Click
Dec21 210415 353.00 353.00 349.25 349.25 -0.50 4 654 +1 Hover/Click
Total Volume and Open Interest 350 4,201 +22  
Rough Rice(CBOT) Weekly Monthly
May21 210415 13.15 13.17 13.03 13.05 -0.11 263 6,540 -223 Hover/Click
Jul21 210415 13.44 13.45 13.32 13.34 -0.11 213 1,904 +190 Hover/Click
Sep21 210415 13.26 13.26 13.19 13.19 -0.10 49 849 +26 Hover/Click
Nov21 210415 13.41 13.41 13.32 13.32 -0.13 4 5 +2 Hover/Click
Total Volume and Open Interest 529 9,298 -5  
Live Cattle(CME) Weekly Monthly
Apr21 210415 122.350 122.350 120.635 121.600 -0.500 1,988 9,764 -527 Hover/Click
Jun21 210415 120.250 120.350 118.830 119.650 -0.400 24,692 146,926 -2,124 Hover/Click
Aug21 210415 120.430 120.450 119.035 119.700 -0.480 13,437 86,702 +296 Hover/Click
Oct21 210415 123.850 124.135 122.750 123.385 -0.465 6,721 53,211 -1 Hover/Click
Dec21 210415 127.385 127.500 126.400 126.980 -0.405 2,983 24,396 +628 Hover/Click
Feb22 210415 130.350 130.485 129.325 129.785 -0.515 1,812 11,084 +360 Hover/Click
Total Volume and Open Interest 52,333 338,260 -1,112  
Feeder Cattle(CME) Weekly Monthly
Apr21 210415 141.000 141.700 140.000 140.050 -1.100 1,445 2,358 -557 Hover/Click
May21 210415 145.435 146.400 143.685 144.435 -1.000 6,619 14,985 -874 Hover/Click
Aug21 210415 156.600 157.435 155.080 155.600 -1.100 4,967 17,531 +749 Hover/Click
Sep21 210415 157.700 158.650 156.550 157.035 -0.900 2,281 4,759 -203 Hover/Click
Oct21 210415 158.500 159.100 157.300 157.800 -0.800 1,016 3,286 +205 Hover/Click
Nov21 210415 158.985 159.685 157.750 158.130 -0.855 389 1,602 +9 Hover/Click
Jan22 210415 158.330 158.350 156.830 157.050 -1.280 110 924 +55 Hover/Click
Total Volume and Open Interest 16,834 45,535 -616  
Lean Hogs(CME) Weekly Monthly
May21 210415 106.200 106.250 103.580 103.580 -3.000 281 2,916 -32  
Jun21 210415 107.100 107.100 104.700 104.700 -3.000 20,471 109,523 +278 Hover/Click
Jul21 210415 105.050 105.050 102.380 102.380 -3.000 7,355 37,439 +332 Hover/Click
Aug21 210415 100.750 100.750 97.800 97.800 -3.000 5,581 41,501 -179 Hover/Click
Oct21 210415 85.630 85.800 83.030 83.100 -2.930 3,489 45,572 +267 Hover/Click
Dec21 210415 78.430 78.430 75.430 76.030 -2.400 1,526 31,506 +83 Hover/Click
Feb22 210415 79.730 79.730 77.550 77.830 -2.000 542 7,295 +106 Hover/Click
Apr22 210415 81.750 81.880 80.150 80.600 -1.280 168 4,540 -2 Hover/Click
Total Volume and Open Interest 43,060 295,943 -44  
Class III Milk(CME) Weekly Monthly
Apr21 210415 17.59 17.59 17.54 17.56 +0.07 125 3,341 -5 Hover/Click
May21 210415 18.83 18.93 18.34 18.50 -0.33 527 4,601 +131 Hover/Click
Jun21 210415 18.89 18.89 18.33 18.58 -0.37 463 3,657 +33 Hover/Click
Jul21 210415 18.74 18.85 18.45 18.65 -0.17 239 2,475 +26 Hover/Click
Aug21 210415 18.61 18.71 18.42 18.57 -0.05 72 2,108 +36 Hover/Click
Sep21 210415 18.46 18.67 18.36 18.50 -0.05 57 2,212 +15 Hover/Click
Oct21 210415 18.30 18.53 18.30 18.37 -0.03 28 1,831 +10 Hover/Click
Nov21 210415 18.27 18.30 18.15 18.21 -0.01 57 1,589 +50 Hover/Click
Dec21 210415 17.96 18.04 17.96 18.04 +0.03 17 1,304 +10 Hover/Click
Jan22 210415 17.73 17.87 17.73 17.73 unch 5 487 +5 Hover/Click
Feb22 210415 17.65 17.65 17.64 17.65 unch 8 444 +4 Hover/Click
Mar22 210415 17.58 17.69 17.58 17.68 +0.10 4 420 +3 Hover/Click
Apr22 210415 17.58 17.58 17.55 17.58 unch 3 274 +3 Hover/Click
Total Volume and Open Interest 1,611 25,330 +325  
Cocoa(ICE) Weekly Monthly
May21 210415 2416 2445 2405 2413 -8 7,565 14,096 -6,949 Hover/Click
Jul21 210415 2454 2485 2444 2463 +4 25,253 92,376 +2,191 Hover/Click
Sep21 210415 2472 2497 2461 2478 +5 10,016 44,719 +992 Hover/Click
Dec21 210415 2468 2496 2463 2481 +7 4,228 23,588 +866 Hover/Click
Mar22 210415 2464 2487 2464 2470 +6 1,182 7,959 +640 Hover/Click
May22 210415 2464 2479 2460 2462 +5 194 2,915 +56 Hover/Click
Jul22 210415 2476 2476 2458 2459 +5 150 1,240 +110 Hover/Click
Total Volume and Open Interest 48,729 195,158 -2,098  
Coffee "C"(ICE) Weekly Monthly
May21 210415 132.05 133.00 130.90 132.70 +0.60 26,333 37,788 -13,674 Hover/Click
Jul21 210415 133.95 135.00 132.75 134.70 +0.65 32,995 87,515 +7,491 Hover/Click
Sep21 210415 135.80 136.90 134.70 136.55 +0.70 11,010 60,876 +220 Hover/Click
Dec21 210415 138.25 139.30 137.10 138.95 +0.70 7,304 41,557 -1,116 Hover/Click
Mar22 210415 139.65 141.15 139.10 140.85 +0.60 4,244 25,912 +748 Hover/Click
May22 210415 140.35 141.80 139.85 141.65 +0.60 454 7,991 +63 Hover/Click
Total Volume and Open Interest 83,459 279,699 -5,943  
Orange Juice(ICE) Weekly Monthly
May21 210415 111.35 114.20 111.00 113.90 +2.90 793 6,781 -526 Hover/Click
Jul21 210415 114.00 116.50 113.90 116.15 +2.60 608 5,046 +507 Hover/Click
Sep21 210415 117.00 119.25 117.00 119.10 +2.50 40 736 +23 Hover/Click
Nov21 210415 120.00 121.90 120.00 121.90 +2.25 1 333 +0 Hover/Click
Jan22 210415 122.95 124.40 122.95 124.40 +2.05 0 104 +0 Hover/Click
Mar22 210415 126.05 126.05 126.05 126.05 +2.05 0 2 +0 Hover/Click
Total Volume and Open Interest 1,442 13,004 +4  
Sugar #11(ICE) Weekly Monthly
May21 210415 15.97 16.42 15.87 16.38 +0.52 78,205 212,189 -21,166 Hover/Click
Jul21 210415 15.94 16.39 15.87 16.31 +0.43 73,905 346,224 +20,956 Hover/Click
Oct21 210415 15.88 16.26 15.84 16.22 +0.38 23,016 159,291 +522 Hover/Click
Mar22 210415 16.00 16.34 15.99 16.33 +0.34 12,144 109,831 +160 Hover/Click
May22 210415 15.25 15.56 15.25 15.56 +0.27 6,502 66,079 +339 Hover/Click
Jul22 210415 14.75 15.00 14.72 15.00 +0.24 4,190 62,722 +1,268 Hover/Click
Oct22 210415 14.43 14.66 14.39 14.66 +0.23 2,686 47,332 +526 Hover/Click
Mar23 210415 14.40 14.66 14.40 14.66 +0.22 2,299 19,406 +519 Hover/Click
Total Volume and Open Interest 204,331 1,052,839 +3,086  
London Cocoa(LCE) Weekly Monthly
May21 210415 1598 1622 1598 1606 unch 7,920 37,038 -1,353 Hover/Click
Jul21 210415 1625 1647 1623 1630 -2 14,600 42,278 +261 Hover/Click
Sep21 210415 1641 1662 1637 1647 -1 11,662 44,855 +1,751 Hover/Click
Dec21 210415 1665 1685 1662 1670 -3 5,309 45,862 +299 Hover/Click
Mar22 210415 1664 1687 1664 1670 -4 1,695 21,788 +490 Hover/Click
May22 210415 1665 1687 1665 1670 -5 348 9,743 +39 Hover/Click
Jul22 210415 1668 1690 1668 1673 -5 262 5,185 +47 Hover/Click
Total Volume and Open Interest 42,241 211,915 +1,740  
London Sugar(LCE) Weekly Monthly
May21 210415 446.40 457.30 444.90 455.60 +14.00 2,856 3,445 -1,243 Hover/Click
Aug21 210415 445.00 458.10 443.50 456.40 +12.70 5,201 45,488 -83 Hover/Click
Oct21 210415 439.10 448.70 437.90 447.90 +9.50 900 15,097 +88 Hover/Click
Dec21 210415 438.40 446.50 437.60 446.20 +8.10 473 5,484 +88 Hover/Click
Mar22 210415 437.00 444.00 436.60 444.00 +7.40 171 3,329 +38 Hover/Click
Total Volume and Open Interest 9,854 76,006 -923  
Cotton(ICE) Weekly Monthly
May21 210415 84.17 85.23 83.49 85.02 +0.82 23,102 35,857 -11,269 Hover/Click
Jul21 210415 85.52 86.52 84.73 86.26 +0.74 27,153 84,250 +6,754 Hover/Click
Oct21 210415 83.32 84.03 83.32 84.03 +0.79 1 29 +0 Hover/Click
Dec21 210415 82.85 83.25 81.98 83.08 +0.37 8,850 81,016 +1,236 Hover/Click
Mar22 210415 82.29 82.90 81.78 82.76 +0.20 1,429 9,339 +704 Hover/Click
May22 210415 82.27 82.41 81.59 82.29 -0.06 166 2,382 -16 Hover/Click
Total Volume and Open Interest 61,090 222,564 -2,566  
Lumber(CME) Weekly Monthly
May21 210415 1235.7 1260.7 1225.8 1260.7 +48.0 279 1,516 -63  
Jul21 210415 1092.0 1119.9 1092.0 1119.9 +48.0 255 1,003 +4  
Sep21 210415 1022.0 1053.3 1020.0 1049.0 +43.7 58 245 -6  
Nov21 210415 950.0 970.0 950.0 967.1 +32.0 17 38 +0  
Jan22 210415 922.1 925.0 922.1 922.1 +32.0 3 12 +1  
Mar22 210415 922.1 922.1 922.1 922.1 +32.0        
May22 210415 922.1 922.1 922.1 922.1 +32.0        
Total Volume and Open Interest 612 2,814 -64  
Crude Oil(NYM) Weekly Monthly
May21 210415 62.83 63.57 62.53 63.46 +0.31 349,733 158,120 -41,866 Hover/Click
Jun21 210415 62.97 63.62 62.61 63.51 +0.29 198,232 404,680 +14,116 Hover/Click
Jul21 210415 62.87 63.51 62.51 63.40 +0.28 107,552 245,618 +7,204 Hover/Click
Aug21 210415 62.51 63.21 62.22 63.11 +0.26 38,850 115,575 +5,491 Hover/Click
Sep21 210415 62.23 62.78 61.84 62.67 +0.20 37,716 149,328 +858 Hover/Click
Oct21 210415 61.69 62.28 61.37 62.15 +0.12 19,980 115,294 +2,259 Hover/Click
Nov21 210415 61.33 61.74 61.05 61.65 +0.07 16,718 79,335 +1,767 Hover/Click
Dec21 210415 60.85 61.32 60.43 61.15 +0.03 55,814 302,549 -2,594 Hover/Click
Jan22 210415 60.35 60.75 60.14 60.65 -0.02 7,835 49,956 -838 Hover/Click
Feb22 210415 59.96 60.36 59.61 60.17 -0.07 5,672 50,603 +1,986 Hover/Click
Mar22 210415 59.63 59.95 59.12 59.73 -0.11 7,961 47,688 -1,793 Hover/Click
Apr22 210415 59.19 59.33 59.15 59.33 -0.13 1,991 31,487 -675 Hover/Click
May22 210415 59.10 59.10 58.78 58.97 -0.16 1,081 25,502 +18 Hover/Click
Jun22 210415 58.54 58.86 58.07 58.63 -0.18 9,734 115,751 -548 Hover/Click
Jul22 210415 58.27 58.27 58.26 58.27 -0.21 1,505 22,122 +127 Hover/Click
Aug22 210415 57.94 57.94 57.94 57.94 -0.23 623 15,265 +43 Hover/Click
Total Volume and Open Interest 875,205 2,301,831 -14,760  
e-miNY Crude Oil(NYM)
May21 210415 62.875 63.575 62.550 63.450 +0.300 12,418 1,524 -76  
Jun21 210415 62.825 63.625 62.625 63.500 +0.275 3,592 802 -42  
Jul21 210415 62.725 63.475 62.525 63.400 +0.275 74 321 +4  
Aug21 210415 62.750 63.200 62.425 63.100 +0.250 13 27 +2  
Sep21 210415 62.325 62.675 62.275 62.675 +0.200 3 26 +1  
Oct21 210415 61.900 62.250 61.550 62.150 +0.125 3 28 +0  
Nov21 210415 61.225 61.650 61.225 61.650 +0.075 6 55 +2  
Dec21 210415 60.900 61.300 60.450 61.150 +0.025 27 238 -4  
Jan22 210415 60.700 60.700 60.350 60.650 -0.025 0 18 +0  
Feb22 210415 59.900 60.175 59.900 60.175 -0.075 8 6 -1  
Total Volume and Open Interest 16,157 3,175 -117  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210415 188.24 189.94 187.56 189.89 +0.89 45,902 83,345 -8,106 Hover/Click
Jun21 210415 188.39 190.09 187.75 190.04 +0.84 31,222 87,568 +4,442 Hover/Click
Jul21 210415 188.57 190.33 188.01 190.29 +0.85 13,629 42,375 +328 Hover/Click
Aug21 210415 189.12 190.55 188.57 190.55 +0.79 6,754 19,634 -279 Hover/Click
Sep21 210415 189.45 190.95 189.01 190.95 +0.75 5,711 29,483 +1,229 Hover/Click
Oct21 210415 189.93 191.29 189.52 191.27 +0.71 2,155 14,174 -101 Hover/Click
Nov21 210415 190.75 191.52 189.84 191.52 +0.69 1,253 11,558 +154 Hover/Click
Dec21 210415 190.96 191.58 189.41 191.54 +0.65 8,029 61,115 +1,411 Hover/Click
Jan22 210415 190.53 191.59 190.17 191.58 +0.55 2,440 13,593 +980 Hover/Click
Feb22 210415 190.34 191.35 189.94 191.35 +0.47 678 4,358 -21 Hover/Click
Mar22 210415 189.71 190.68 189.25 190.68 +0.39 817 5,432 +16 Hover/Click
Apr22 210415 188.42 189.52 188.02 189.52 +0.31 280 2,177 +68 Hover/Click
May22 210415 188.85 188.85 188.85 188.85 +0.23 91 1,187 +11 Hover/Click
Jun22 210415 187.64 188.55 186.76 188.36 +0.14 817 8,322 +473 Hover/Click
Total Volume and Open Interest 119,931 407,342 +605  
RBOB Gasoline(NYM) Weekly Monthly
May21 210415 202.66 205.35 201.76 205.18 +1.63 63,830 88,793 -9,506 Hover/Click
Jun21 210415 203.15 205.42 202.18 205.26 +1.17 61,657 93,844 +8,816 Hover/Click
Jul21 210415 201.96 204.27 201.34 204.09 +0.86 30,287 51,955 +4,541 Hover/Click
Aug21 210415 200.14 201.93 199.30 201.84 +0.69 14,900 24,097 +716 Hover/Click
Sep21 210415 197.63 198.76 196.29 198.70 +0.57 10,505 37,207 +362 Hover/Click
Oct21 210415 184.00 185.31 183.40 185.28 +0.25 4,029 18,659 +440 Hover/Click
Nov21 210415 180.26 181.20 179.89 181.17 +0.02 1,248 12,004 +223 Hover/Click
Dec21 210415 177.11 178.43 176.44 178.00 -0.18 7,874 36,038 -1 Hover/Click
Jan22 210415 175.93 176.78 175.90 176.76 -0.30 370 4,921 +31 Hover/Click
Feb22 210415 176.09 176.83 175.81 176.83 -0.41 238 1,176 -10 Hover/Click
Total Volume and Open Interest 195,765 376,428 +5,641  
e-miNY RBOB Gasoline(NYM)
May21 210415 205.18 205.18 205.18 205.18 +1.63 0 3 +0  
Jun21 210415 205.26 205.26 205.26 205.26 +1.17        
Jul21 210415 204.09 204.09 204.09 204.09 +0.86        
Aug21 210415 201.84 201.84 201.84 201.84 +0.69        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May21 210415 2.617 2.685 2.583 2.658 +0.040 166,000 156,137 -30,301 Hover/Click
Jun21 210415 2.693 2.747 2.659 2.730 +0.037 68,908 138,557 +6,451 Hover/Click
Jul21 210415 2.773 2.818 2.741 2.805 +0.030 78,161 170,582 +17,262 Hover/Click
Aug21 210415 2.803 2.841 2.770 2.832 +0.029 18,805 64,146 +2,052 Hover/Click
Sep21 210415 2.787 2.825 2.756 2.816 +0.026 18,437 104,032 -347 Hover/Click
Oct21 210415 2.802 2.842 2.774 2.833 +0.024 24,496 129,773 -1,344 Hover/Click
Nov21 210415 2.881 2.913 2.857 2.905 +0.015 13,060 65,658 -1,019 Hover/Click
Dec21 210415 3.026 3.058 3.008 3.048 +0.010 13,322 46,900 +143 Hover/Click
Jan22 210415 3.122 3.149 3.103 3.140 +0.010 13,320 61,197 +3,059 Hover/Click
Feb22 210415 3.059 3.083 3.041 3.075 +0.009 2,373 22,257 +379 Hover/Click
Mar22 210415 2.868 2.895 2.858 2.889 +0.010 4,213 42,183 +653 Hover/Click
Apr22 210415 2.529 2.543 2.517 2.538 +0.004 3,427 48,938 +374 Hover/Click
May22 210415 2.476 2.499 2.476 2.494 +0.001 986 24,720 +158 Hover/Click
Jun22 210415 2.505 2.526 2.504 2.523 +0.002 380 13,938 +71 Hover/Click
Jul22 210415 2.542 2.560 2.539 2.557 +0.003 313 8,842 +24 Hover/Click
Aug22 210415 2.545 2.563 2.545 2.562 +0.003 225 8,488 +78 Hover/Click
Total Volume and Open Interest 429,771 1,193,666 -1,874  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210415 66.38 67.03 65.95 66.94 +0.36 242,406 476,195 +251 Hover/Click
Jul21 210415 65.88 66.54 65.52 66.45 +0.30 136,696 434,914 +24,147 Hover/Click
Aug21 210415 65.50 66.08 65.10 65.99 +0.25 72,703 162,803 +10,474 Hover/Click
Sep21 210415 65.07 65.64 64.69 65.53 +0.19 49,686 148,241 +2,351 Hover/Click
Oct21 210415 64.71 65.18 64.27 65.07 +0.14 22,533 91,128 +3,166 Hover/Click
Nov21 210415 64.33 64.76 63.89 64.64 +0.10 15,141 87,243 -1,056 Hover/Click
Dec21 210415 63.95 64.38 63.44 64.21 +0.07 63,589 266,004 -1,073 Hover/Click
Jan22 210415 63.40 63.96 63.26 63.81 +0.03 6,160 59,726 +1,256 Hover/Click
Feb22 210415 63.06 63.59 62.92 63.43 unch 3,383 48,467 -333 Hover/Click
Mar22 210415 62.97 63.48 62.70 63.09 -0.03 4,413 68,293 -275 Hover/Click
Apr22 210415 62.77 62.77 62.77 62.77 -0.05 1,582 23,559 +546 Hover/Click
May22 210415 62.46 62.46 62.46 62.46 -0.07 1,226 28,386 -71 Hover/Click
Jun22 210415 61.91 62.30 61.52 62.17 -0.09 10,422 116,623 +285 Hover/Click
Jul22 210415 61.80 61.89 61.80 61.89 -0.11 630 27,814 +360 Hover/Click
Total Volume and Open Interest 651,808 2,503,076 +42,031  
Gas Oil(ICE) Weekly Monthly
May21 210415 530.25 533.50 526.75 530.00 +1.75 82,798 184,058 -3,882 Hover/Click
Jun21 210415 531.00 535.75 529.00 532.25 +1.75 80,604 151,903 +4,212 Hover/Click
Jul21 210415 533.00 537.50 531.00 534.25 +1.50 30,488 93,375 -116 Hover/Click
Aug21 210415 533.25 538.75 532.75 535.50 +1.50 12,668 44,170 +39 Hover/Click
Sep21 210415 538.00 540.00 533.75 536.75 +1.25 10,047 53,628 +616 Hover/Click
Oct21 210415 535.75 541.25 534.75 538.00 +1.25 6,232 65,334 +374 Hover/Click
Nov21 210415 538.75 540.00 534.50 537.25 +1.25 2,390 42,529 -384 Hover/Click
Dec21 210415 534.50 538.50 532.50 535.50 +1.00 20,324 139,344 +1,904 Hover/Click
Jan22 210415 538.50 538.50 533.25 535.50 +0.75 894 27,570 +260 Hover/Click
Feb22 210415 538.50 538.50 533.25 535.50 +0.75 323 9,731 +194 Hover/Click
Total Volume and Open Interest 252,094 948,965 +4,667  
Ethanol(CBOT)
May21 210415 2.010 2.010 2.010 2.010 +0.010 0 34 +0  
Jun21 210415 2.010 2.010 2.010 2.010 +0.010        
Jul21 210415 2.010 2.010 2.010 2.010 +0.010        
Aug21 210415 1.950 1.950 1.950 1.950 +0.010 0 10 +0  
Sep21 210415 1.950 1.950 1.950 1.950 +0.010 0 3 +0  
Oct21 210415 1.937 1.937 1.937 1.937 +0.010        
Nov21 210415 1.937 1.937 1.937 1.937 +0.010        
Dec21 210415 1.937 1.937 1.937 1.937 +0.010        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210415 62.92 63.57 62.54 63.46 +0.31 17,419 31,934 -5,944 Hover/Click
Jun21 210415 62.83 63.61 62.64 63.51 +0.29 34,552 76,930 +1,719 Hover/Click
Jul21 210415 63.10 63.47 62.62 63.40 +0.28 42,108 31,032 -1,376 Hover/Click
Aug21 210415 62.68 63.20 62.34 63.11 +0.26 32,759 21,917 +1,870 Hover/Click
Sep21 210415 62.26 62.73 61.93 62.67 +0.20 14,069 27,548 +195 Hover/Click
Oct21 210415 61.63 62.15 61.63 62.15 +0.12 2,821 13,814 -341 Hover/Click
Nov21 210415 61.53 61.65 61.34 61.65 +0.07 1,392 12,710 +68 Hover/Click
Dec21 210415 60.78 61.24 60.64 61.15 +0.03 9,137 96,039 +689 Hover/Click
Jan22 210415 60.47 60.65 60.00 60.65 -0.02 328 10,952 +34 Hover/Click
Feb22 210415 60.15 60.17 60.15 60.17 -0.07 357 6,538 +27 Hover/Click
Mar22 210415 59.62 59.73 59.62 59.73 -0.11 560 12,841 +85 Hover/Click
Apr22 210415 59.22 59.33 59.20 59.33 -0.13 39 4,124 -4 Hover/Click
May22 210415 58.97 58.97 58.97 58.97 -0.16 22 4,031 +0 Hover/Click
Jun22 210415 58.54 58.63 58.54 58.63 -0.18 2,136 29,792 +592 Hover/Click
Jul22 210415 58.27 58.27 58.27 58.27 -0.21 66 2,024 -30 Hover/Click
Aug22 210415 57.94 57.94 57.94 57.94 -0.23 50 2,765 +8 Hover/Click
Total Volume and Open Interest 160,622 510,740 -2,475  
US Dollar Index(ICE) Weekly Monthly
Jun21 210415 91.630 91.745 91.495 91.618 -0.058 28,952 38,204 -633 Hover/Click
Sep21 210415 91.615 91.725 91.485 91.603 -0.063 214 751 +72 Hover/Click
Dec21 210415 91.510 91.690 91.480 91.573 -0.063 23 210 +13 Hover/Click
Total Volume and Open Interest 29,189 39,165 -548  
Australian Dollar(CME) Weekly Monthly
Jun21 210415 77.24 77.63 77.08 77.56 +0.29 80,753 138,521 +1,246 Hover/Click
Sep21 210415 77.41 77.65 77.11 77.59 +0.29 42 562 -10 Hover/Click
Dec21 210415 77.55 77.65 77.14 77.60 +0.29 2 139 +0 Hover/Click
Total Volume and Open Interest 81,137 139,633 +1,238  
British Pound(CME) Weekly Monthly
Jun21 210415 137.79 138.12 137.63 137.91 +0.09 68,029 146,161 +2,707 Hover/Click
Sep21 210415 137.80 138.14 137.68 137.94 +0.08 11 1,057 +1 Hover/Click
Dec21 210415 137.98 138.15 137.73 137.98 +0.09 0 432 +0 Hover/Click
Total Volume and Open Interest 68,265 148,785 +2,721  
Canadian Dollar(CME) Weekly Monthly
Jun21 210415 79.89 80.16 79.64 79.77 -0.08 72,494 160,915 +961 Hover/Click
Sep21 210415 79.92 80.16 79.65 79.78 -0.08 98 2,073 +23 Hover/Click
Dec21 210415 80.07 80.15 79.68 79.78 -0.09 51 2,328 +31 Hover/Click
Mar22 210415 79.99 80.17 79.72 79.80 -0.08 2 55 +1 Hover/Click
Total Volume and Open Interest 72,680 166,186 +1,016  
Japanese Yen(CME) Weekly Monthly
Jun21 210415 91.86 92.12 91.83 92.08 +0.23 107,786 164,040 -683 Hover/Click
Sep21 210415 91.98 92.20 91.92 92.17 +0.24 52 255 +11 Hover/Click
Dec21 210415 92.27 92.28 92.27 92.27 +0.23 0 184 +0 Hover/Click
Total Volume and Open Interest 107,900 165,431 -654  
Swiss Franc(CME) Weekly Monthly
Jun21 210415 108.52 108.78 108.32 108.65 +0.12 18,836 42,260 -413 Hover/Click
Sep21 210415 108.80 109.02 108.62 108.92 +0.12 19 158 +1 Hover/Click
Dec21 210415 109.10 109.28 108.91 109.20 +0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 18,855 42,423 -412  
EuroFX(CME) Weekly Monthly
Jun21 210415 119.95 120.08 119.71 119.89 +0.03 181,518 638,076 +5,529 Hover/Click
Sep21 210415 120.20 120.31 119.95 120.12 +0.03 335 4,749 +29 Hover/Click
Dec21 210415 120.47 120.54 120.21 120.36 +0.02 13 1,845 +3 Hover/Click
Total Volume and Open Interest 183,269 648,681 +5,253  
Mexican Peso(CME) Weekly Monthly
Jun21 210415 494.75 499.38 494.38 497.75 +3.63 36,561 143,349 +1,952 Hover/Click
Sep21 210415 492.50 494.13 492.50 492.63 +3.63 5 217 +0 Hover/Click
Total Volume and Open Interest 36,569 143,619 +1,952  
Brazilian Real(CME) Weekly Monthly
May21 210415 175.75 178.50 175.75 177.90 +2.50 5,561 41,878 +252  
Jun21 210415 175.85 178.10 175.80 177.50 +2.45 496 2,030 -27 Hover/Click
Jul21 210415 177.05 177.50 177.05 177.05 +2.40 0 428 +0  
Aug21 210415 176.55 176.65 176.55 176.55 +2.45 0 9 +0  
Total Volume and Open Interest 6,057 44,345 +225  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210415 156~290 159~010 156~240 159~000 +2~040 440,160 1,171,710 -1,398 Hover/Click
Sep21 210415 155~280 157~140 155~080 157~140 +2~030 2 23 +2 Hover/Click
Dec21 210415 157~140 157~140 157~140 157~140 +2~030       Hover/Click
Total Volume and Open Interest 440,162 1,171,733 -1,396  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210415 131~290 132~220 131~265 132~210 +0~235 1,747,605 3,896,281 +42,055 Hover/Click
Sep21 210415 131~015 131~280 131~000 131~270 +0~250 102 665 +14 Hover/Click
Dec21 210415 130~160 131~040 130~160 131~040 +0~250       Hover/Click
Total Volume and Open Interest 1,747,707 3,896,946 +42,069  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210415 123~246 124~040 123~234 124~036 +0~112 820,949 3,442,643 +6,766 Hover/Click
Sep21 210415 123~176 123~176 123~176 123~176 +0~112       Hover/Click
Dec21 210415 123~154 123~154 123~154 123~154 +0~090       Hover/Click
Total Volume and Open Interest 820,949 3,442,643 +6,766  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210415 110~114 110~122 110~114 110~121 +0~004 298,197 2,285,180 -18,081 Hover/Click
Sep21 210415 110~095 110~095 110~095 110~095 +0~004       Hover/Click
Dec21 210415 110~095 110~095 110~095 110~095 +0~004       Hover/Click
Total Volume and Open Interest 298,197 2,285,180 -18,081  
Eurodollars(CME) Weekly Monthly
Jun21 210415 99.825 99.825 99.810 99.815 -0.010 82,529 1,223,231 -4,714  
Sep21 210415 99.815 99.815 99.805 99.810 -0.005 114,684 884,206 +3,401  
Dec21 210415 99.740 99.750 99.735 99.745 +0.005 152,071 895,086 -4,266  
Mar22 210415 99.775 99.785 99.770 99.780 +0.005 180,106 833,753 +4,722  
Jun22 210415 99.725 99.740 99.725 99.735 +0.010 197,574 752,024 -26,730  
Sep22 210415 99.655 99.680 99.655 99.675 +0.020 323,780 824,145 -27,719  
Dec22 210415 99.540 99.580 99.540 99.575 +0.035 344,301 869,867 +45,648  
Mar23 210415 99.445 99.495 99.445 99.495 +0.050 288,273 1,142,427 +7,419  
Jun23 210415 99.300 99.365 99.295 99.360 +0.065 321,520 806,852 -263  
Sep23 210415 99.070 99.145 99.065 99.145 +0.080 167,882 637,966 -4,231  
Dec23 210415 98.920 99.005 98.905 99.005 +0.095 181,575 809,605 -1,677  
Mar24 210415 98.765 98.860 98.745 98.860 +0.105 113,902 275,790 -4,064  
Jun24 210415 98.610 98.720 98.590 98.715 +0.115 112,807 307,295 +5,640  
Sep24 210415 98.460 98.580 98.440 98.575 +0.125 71,900 272,819 +5,384  
Dec24 210415 98.330 98.460 98.310 98.455 +0.135 70,997 218,764 +8,065  
Mar25 210415 98.215 98.360 98.205 98.355 +0.140 49,955 129,094 +1,553  
Jun25 210415 98.115 98.260 98.100 98.255 +0.140 33,560 90,838 +117  
Sep25 210415 98.030 98.175 98.015 98.170 +0.145 29,309 180,815 +893  
Total Volume and Open Interest 2,937,869 11,701,315 -1,083  
Ultra T-Bond(CBOT)
Jun21 210415 185~15 189~15 185~07 189~11 +4~05 211,030 1,135,303 +3,235  
Sep21 210415 187~27 187~27 187~27 187~27 +4~05        
Dec21 210415 187~27 187~27 187~27 187~27 +4~05        
Total Volume and Open Interest 211,030 1,135,303 +3,235  
Ultra 10-Yr T-Note(CBOT)
Jun21 210415 145~125 146~275 145~090 146~265 +1~135 316,354 1,450,745 +9,782  
Sep21 210415 145~155 145~155 145~155 145~155 +1~135        
Dec21 210415 145~155 145~155 145~155 145~155 +1~135        
Total Volume and Open Interest 316,354 1,450,745 +9,782  
30 Day Federal Funds(CBOT)
Apr21 210415 99.930 99.933 99.927 99.933 +0.003 3,357 154,401 +1,617  
May21 210415 99.925 99.925 99.910 99.920 -0.005 25,584 151,055 -9,533  
Jun21 210415 99.920 99.920 99.910 99.915 -0.005 3,926 94,725 -145  
Jul21 210415 99.915 99.915 99.905 99.910 -0.005 5,428 114,192 -225  
Aug21 210415 99.915 99.915 99.905 99.910 -0.005 7,007 66,391 +1,378  
Sep21 210415 99.915 99.915 99.905 99.910 -0.005 302 60,481 -28  
Total Volume and Open Interest 74,952 1,036,226 -537  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210415 151.38 151.43 151.33 151.40 +0.01 372 12,381 -47 Hover/Click
Sep21 210415 151.40 151.40 151.40 151.40 +0.01       Hover/Click
Dec21 210415 151.40 151.40 151.40 151.40 +0.01       Hover/Click
Total Volume and Open Interest 372 12,381 -47  
Euro-Buxl(EUREX)
Jun21 210415 204.10 206.48 204.10 205.98 +1.24 82,482 297,953 +3,603  
Sep21 210415 203.32 204.32 203.32 204.32 +1.22 412 410 +402  
Dec21 210415 202.98 202.98 202.98 202.98 +1.24        
Total Volume and Open Interest 82,894 298,363 +4,005  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210415 170.66 171.52 170.60 171.33 +0.46 852,830 1,468,728 +58,265 Hover/Click
Sep21 210415 172.63 173.26 172.63 173.06 +0.48 362 2,325 +353 Hover/Click
Dec21 210415 170.33 170.33 170.33 170.33 +0.46       Hover/Click
Total Volume and Open Interest 853,192 1,471,053 +58,617  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210415 134.84 135.14 134.83 135.08 +0.17 353,376 1,177,773 -36,994 Hover/Click
Sep21 210415 134.48 134.48 134.48 134.48 +0.17 0 31 +0 Hover/Click
Dec21 210415 135.38 135.38 135.38 135.38 +0.17       Hover/Click
Total Volume and Open Interest 353,376 1,177,804 -36,994  
Euro-Schatz(EUREX)
Jun21 210415 112.08 112.13 112.08 112.11 +0.03 199,397 1,540,558 -3,710  
Sep21 210415 112.21 112.21 112.21 112.21 +0.03 0 1 +0  
Dec21 210415 112.96 112.96 112.96 112.96 +0.02        
Total Volume and Open Interest 199,397 1,540,559 -3,710  
3-Mth Euribor(EUREX)
Jun21 210415 100.540 100.540 100.540 100.540 unch 0 912 +0  
Sep21 210415 100.540 100.540 100.540 100.540 unch 0 1,389 +0  
Dec21 210415 100.545 100.545 100.545 100.545 unch 0 641 +0  
Total Volume and Open Interest 0 3,912 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210415 127~31 128~29 127~30 128~26 +0~25 232,705 646,584 +3,184 Hover/Click
Sep21 210415 127~27 127~27 127~27 127~27 +0~25 0 131 +0 Hover/Click
Total Volume and Open Interest 232,705 646,715 +3,184  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210415 99.92 99.92 99.92 99.92 unch 13,900 625,451 +4,141  
Sep21 210415 99.92 99.93 99.92 99.93 +0.01 36,388 555,393 +5,096  
Dec21 210415 99.88 99.89 99.88 99.89 +0.01 19,417 496,923 -5,202  
Mar22 210415 99.81 99.82 99.80 99.82 +0.01 28,287 589,385 -2,757  
Jun22 210415 99.76 99.79 99.76 99.78 +0.02 61,680 518,789 -8,536  
Sep22 210415 99.71 99.74 99.71 99.73 +0.03 41,494 284,593 +6,944  
Total Volume and Open Interest 414,166 4,661,477 +1,455  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210415 100.535 100.540 100.535 100.540 unch 18,379 325,886 -315  
Sep21 210415 100.540 100.545 100.535 100.540 unch 25,193 337,008 +1,181  
Dec21 210415 100.540 100.550 100.540 100.545 unch 19,545 399,213 -6,603  
Total Volume and Open Interest 657,242 3,678,691 +10,552  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210415 99.94 99.95 99.94 99.95 unch 3,392 149,320 +1,474  
Sep21 210415 99.92 99.93 99.91 99.93 unch 9,610 134,402 -485  
Dec21 210415 99.89 99.90 99.88 99.90 unch 10,607 166,677 +1,394  
Mar22 210415 99.87 99.87 99.85 99.87 unch 3,755 163,555 +536  
Jun22 210415 99.82 99.83 99.81 99.83 unch 2,031 106,841 +498  
Sep22 210415 99.76 99.76 99.74 99.76 unch 3,995 69,316 -985  
Dec22 210415 99.67 99.67 99.65 99.67 unch 3,803 47,512 +1,402  
Mar23 210415 99.58 99.59 99.56 99.59 unch 1,503 30,348 +240  
Jun23 210415 99.46 99.48 99.46 99.48 +0.01 4 1,794 -1  
Sep23 210415 99.34 99.34 99.34 99.34 +0.02 2 921 +0  
Total Volume and Open Interest 38,706 871,575 +4,073  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210415 98.29 98.29 98.23 98.27 -0.02 390,004 1,409,232 +105,015  
Sep21 210415 98.27 98.27 98.27 98.27 -0.02 0 10 +0  
Total Volume and Open Interest 390,004 1,409,242 +105,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210415 99.74 99.75 99.72 99.74 -0.01 115,642 705,107 +22,886  
Sep21 210415 99.74 99.74 99.74 99.74 -0.01        
Total Volume and Open Interest 115,642 705,107 +22,886  
Gold(CMX) Weekly Monthly
Apr21 210415 1740.1 1767.9 1740.1 1765.4 +30.5 367 5,168 +194 Hover/Click
Jun21 210415 1736.6 1770.6 1734.4 1766.8 +30.5 175,594 377,156 +2,423 Hover/Click
Aug21 210415 1738.8 1772.4 1736.8 1768.8 +30.6 4,274 38,588 +716 Hover/Click
Oct21 210415 1744.0 1773.1 1740.0 1770.8 +30.6 213 12,815 +31 Hover/Click
Dec21 210415 1745.0 1776.2 1741.0 1772.9 +30.5 1,389 19,378 +331 Hover/Click
Feb22 210415 1760.0 1776.9 1760.0 1774.7 +30.6 54 5,114 +9 Hover/Click
Apr22 210415 1776.0 1776.4 1776.0 1776.4 +30.6 24 107 +24 Hover/Click
Jun22 210415 1778.8 1778.8 1778.1 1778.1 +30.7 3 371 -1 Hover/Click
Aug22 210415 1779.6 1779.6 1779.6 1779.6 +30.7 0 4 +0 Hover/Click
Oct22 210415 1782.6 1782.6 1782.6 1782.6 +30.7       Hover/Click
Dec22 210415 1783.0 1784.7 1781.6 1784.7 +30.7 2 380 +1 Hover/Click
Feb23 210415 1787.7 1787.7 1787.7 1787.7 +30.7       Hover/Click
Total Volume and Open Interest 182,517 460,733 +3,793  
Silver(CMX) Weekly Monthly
May21 210415 2548.0 2607.0 2538.0 2596.4 +44.0 77,443 88,973 -3,974 Hover/Click
Jul21 210415 2549.5 2610.0 2542.0 2599.8 +43.9 17,847 55,536 +8,967 Hover/Click
Sep21 210415 2571.5 2612.0 2545.5 2602.6 +43.6 1,892 8,180 +669 Hover/Click
Dec21 210415 2556.0 2616.0 2549.5 2605.9 +43.7 1,082 8,125 +279 Hover/Click
Mar22 210415 2579.5 2609.7 2579.5 2609.7 +43.7 7 1,582 +5 Hover/Click
May22 210415 2613.0 2613.0 2612.7 2612.7 +43.7 4 113 +1 Hover/Click
Jul22 210415 2616.7 2616.7 2616.7 2616.7 +43.7 0 70 +0 Hover/Click
Total Volume and Open Interest 98,428 164,066 +5,928  
Platinum(NYMEX) Weekly Monthly
Apr21 210415 1197.8 1197.8 1197.8 1197.8 +22.6 81 444 -15 Hover/Click
Jul21 210415 1174.0 1207.2 1172.6 1200.2 +22.8 19,641 62,535 -1,075 Hover/Click
Oct21 210415 1181.4 1209.1 1180.5 1203.4 +22.5 217 1,848 +81 Hover/Click
Jan22 210415 1186.2 1206.7 1186.2 1206.7 +22.6 15 675 +5 Hover/Click
Total Volume and Open Interest 19,981 65,661 -986  
Palladium(NYMEX) Weekly Monthly
Jun21 210415 2690.50 2770.00 2685.00 2739.40 +60.00 1,856 10,312 +268 Hover/Click
Sep21 210415 2723.00 2750.00 2723.00 2741.20 +59.90 148 614 +126 Hover/Click
Dec21 210415 2737.70 2737.70 2737.70 2737.70 +59.90       Hover/Click
Total Volume and Open Interest 2,004 10,926 +394  
Copper(CMX) Weekly Monthly
May21 210415 410.50 423.60 410.50 421.85 +9.00 70,226 96,747 -9,078 Hover/Click
Jul21 210415 411.20 424.15 411.20 422.50 +9.10 19,786 74,964 +5,170 Hover/Click
Sep21 210415 411.75 424.25 411.75 422.60 +9.25 3,644 27,590 +366 Hover/Click
Dec21 210415 411.15 422.60 410.90 421.65 +8.95 3,247 23,846 +963 Hover/Click
Mar22 210415 410.50 420.90 410.50 420.40 +8.70 546 4,606 +348 Hover/Click
Total Volume and Open Interest 98,760 236,602 -2,445  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210415 33661 33962 33652 33923 +299 159,142 91,855 +63 Hover/Click
Sep21 210415 33568 33840 33568 33811 +299 49 285 +13 Hover/Click
Dec21 210415 33722 33722 33722 33722 +314 0 3 +0 Hover/Click
Mar22 210415 33609 33609 33609 33609 +314       Hover/Click
Total Volume and Open Interest 159,191 92,143 +76  
S & P 500(CME) Weekly Monthly
Jun21 210415 4121.75 4163.00 4120.50 4162.50 +44.50 1,730 31,834 +580  
Sep21 210415 4152.50 4152.50 4152.50 4152.50 +44.50        
Dec21 210415 4142.75 4142.75 4142.75 4142.75 +44.00        
Mar22 210415 854.90 854.90 854.90 854.90 +43.90        
Total Volume and Open Interest 1,730 31,908 +580  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210415 4123.50 4166.50 4119.50 4162.50 +44.50 1,081,282 2,605,126 +9,066 Hover/Click
Sep21 210415 4112.75 4156.25 4110.00 4152.50 +44.50 413 6,542 +8 Hover/Click
Dec21 210415 4104.75 4146.25 4101.25 4142.75 +44.00 4 30,953 +3 Hover/Click
Mar22 210415 4131.75 4131.75 4131.75 4131.75 +44.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,081,699 2,643,642 +9,077  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210415 13827.00 14034.25 13789.25 14014.00 +215.25 485,938 213,439 +1,071 Hover/Click
Sep21 210415 13816.25 14019.25 13778.75 14001.00 +214.75 608 849 -10 Hover/Click
Dec21 210415 13845.00 14000.50 13845.00 13990.75 +216.00 9 13 +3 Hover/Click
Total Volume and Open Interest 486,556 214,302 +1,064  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210415 2683.70 2706.10 2674.00 2697.20 +20.30 9,310 45,734 -400 Hover/Click
Sep21 210415 2695.00 2695.00 2673.90 2695.00 +20.30 0 1 +0 Hover/Click
Dec21 210415 2714.20 2714.20 2714.20 2714.20 +20.70       Hover/Click
Total Volume and Open Interest 9,310 45,735 -400  
Volatility Index(CBOE)
Apr21 210415 17.95 18.00 17.07 17.15 -0.95 68,325 90,214 -10,576  
May21 210415 20.75 20.86 20.15 20.29 -0.64 54,587 170,173 +8,829  
Jun21 210415 22.25 22.35 21.78 22.00 -0.37 13,544 45,517 +1,897  
Jul21 210415 23.25 23.37 22.85 23.16 -0.25 8,910 36,617 +711  
Total Volume and Open Interest 153,617 377,549 +1,934  
S & P 600(CME)
Jun21 210415 1344.60 1344.60 1344.60 1344.60 +5.40        
Sep21 210415 1345.40 1345.40 1345.40 1345.40 +5.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210415 2249.40 2271.70 2235.80 2255.70 +10.70 171,265 461,195 -1,883 Hover/Click
Sep21 210415 2249.90 2267.10 2232.70 2251.80 +10.70 23 343 -3 Hover/Click
Dec21 210415 2246.00 2246.00 2246.00 2246.00 +10.70       Hover/Click
Total Volume and Open Interest 171,288 461,538 -1,886  
Nikkei 225(CME)
Jun21 210415 29670 29810 29545 29770 +150 4,639 14,630 -52  
Sep21 210415 29735 29740 29540 29735 +150 0 19 +0  
Total Volume and Open Interest 4,639 14,649 -52  
Nikkei 225(SGX) Weekly Monthly
Jun21 210415 29625 29785 29525 29640 +25 38,332 104,406 +2,269  
Sep21 210415 29660 29660 29565 29610 +30 0 905 +0  
Dec21 210415 29460 29460 29460 29460 +30 0 10,607 +0  
Total Volume and Open Interest 38,334 134,378 +2,270  
Nikkei 225 Mini(JPX)
Jun21 210415 29560 29790 29520 29620 +10 377,263 298,775 +6,228  
Sep21 210415 29585 29730 29470 29570 unch 5,912 5,142 -393  
Dec21 210415 29380 29530 29280 29370 +10 242 2,146 -25  
Total Volume and Open Interest 410,917 335,051 +6,527  
Nikkei 225(JPX)
Jun21 210415 29560 29790 29530 29620 +10 22,203 218,780 -1,986  
Sep21 210415 29520 29700 29500 29570 unch 61 4,596 -16  
Dec21 210415 29440 29440 29370 29370 +10 1 42,979 +851  
Total Volume and Open Interest 22,266 302,545 -1,350  
Nikkei 225(CME) Yen
Jun21 210415 29635 29785 29525 29750 +150 20,850 34,199 -630  
Sep21 210415 29685 29715 29490 29685 +150 0 190 +0  
Dec21 210415 29465 29465 29465 29465 +150        
Total Volume and Open Interest 20,850 34,389 -630  
Nikkei 225(CME) e-Mini Yen
Jun21 210415 29750 29750 29750 29750 +150        
Sep21 210415 29690 29690 29690 29690 +150        
Dec21 210415 29470 29470 29470 29470 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210415 6212.5 6245.5 6209.0 6234.5 +25.0 213,828 257,823 -15,152  
May21 210415 6140.0 6178.0 6139.5 6166.5 +25.5 151,431 232,555 +116,206  
Jun21 210415 6113.0 6142.0 6113.0 6136.0 +25.0 2,048 7,634 +1,886  
Sep21 210415 6114.5 6114.5 6114.5 6114.5 +25.0 0 5 +0  
Dec21 210415 6088.0 6088.0 6088.0 6088.0 +25.0 0 28,501 +0  
Mar22 210415 6070.5 6070.5 6070.5 6070.5 +25.0        
Total Volume and Open Interest 367,307 536,022 +102,940  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210415 28915 28949 28473 28780 -135 108,999 95,259 -2,375  
May21 210415 28763 28763 28312 28608 -133 634 873 +238  
Jun21 210415 28602 28616 28180 28466 -130 130 5,038 +41  
Total Volume and Open Interest 109,797 106,872 -2,093  
DAX(EUREX) Weekly Monthly
Jun21 210415 15208.0 15300.0 15195.0 15271.0 +44.0 46,737 76,295 +2,633  
Sep21 210415 15201.0 15256.0 15199.0 15249.0 +44.0 32 178 +8  
Dec21 210415 15227.0 15227.0 15227.0 15227.0 +44.0 1 46 +1  
Total Volume and Open Interest 46,770 76,519 +2,642  
Mini-DAX(EUREX)
Jun21 210415 15195.0 15298.0 15195.0 15271.0 +44.0 47,050 17,350 +340  
Sep21 210415 15195.0 15265.0 15195.0 15249.0 +44.0 11 194 +1  
Dec21 210415 15227.0 15227.0 15227.0 15227.0 +44.0 0 11 +0  
Total Volume and Open Interest 47,061 17,555 +341  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210415 3921 3950 3918 3942 +14 692,865 3,143,348 +25,807  
Sep21 210415 3918 3933 3915 3927 +14 7 5,411 -2  
Dec21 210415 3905 3905 3905 3905 +14 0 45,368 +0  
Total Volume and Open Interest 692,872 3,202,729 +25,805  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210415 11059 11131 11051 11123 +61 28,159 171,131 +1,537  
Sep21 210415 11090 11091 11080 11091 +59 0 528 +0  
Dec21 210415 11070 11070 11070 11070 +61 0 101 +0  
Total Volume and Open Interest 28,159 171,760 +1,537  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210415 6891.00 6963.50 6889.00 6951.50 +57.00 67,123 623,590 -830  
Sep21 210415 6866.00 6885.00 6866.00 6885.00 +57.00 15 4,095 +3  
Dec21 210415 6854.00 6854.00 6854.00 6854.00 +56.50 2 13 +1  
Total Volume and Open Interest 67,140 627,698 -826  
SPI 200(SFE) Weekly Monthly
Jun21 210415 6990.0 7046.0 6943.0 7036.0 +43.0 29,611 245,625 +2,942  
Sep21 210415 6955.0 6955.0 6955.0 6955.0 +43.0 0 5 +0  
Dec21 210415 6927.0 6927.0 6927.0 6927.0 +43.0 0 159 +0  
Total Volume and Open Interest 31,727 248,516 +4,832  
FTSE MIB(ISE)
Jun21 210415 24260.00 24380.00 24205.00 24281.00 -34.00 15,096 79,462 -241  
Sep21 210415 24190.00 24210.00 24060.00 24126.00 -34.00 16 445 +16  
Dec21 210415 23849.00 23849.00 23849.00 23849.00 -36.00 0 17 +0  
Total Volume and Open Interest 15,112 79,924 -225  
KOSPI 200(KFE)
Jun21 210415 430.35 434.20 430.05 431.40 +0.35 197,973 238,765 +3,420  
Sep21 210415 430.00 433.55 429.60 431.10 +0.65 137 3,750 +72  
Dec21 210415 431.80 431.80 431.80 431.80 +3.40 5 23,738 -3  
Total Volume and Open Interest 198,115 277,446 +3,489  
GSCI(CME) Weekly Monthly
May21 210415 487.80 490.65 486.45 489.40 +2.40 112 4,373 +96  
Jun21 210415 489.50 489.50 489.50 489.50 +2.60        
Total Volume and Open Interest 219 5,998 +47  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy