Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210419 1439.75 1454.50 1434.75 1449.75 +16.50 85,081 193,639 -10,219 Hover/Click
Jul21 210419 1430.00 1441.75 1423.50 1436.50 +14.00 76,933 305,807 +7,179 Hover/Click
Aug21 210419 1384.75 1398.50 1381.50 1393.75 +12.75 10,042 29,682 +666 Hover/Click
Sep21 210419 1316.75 1325.50 1311.50 1321.25 +10.00 1,774 15,897 +364 Hover/Click
Nov21 210419 1280.00 1287.75 1272.50 1284.00 +10.00 20,069 224,474 +1,901 Hover/Click
Jan22 210419 1277.75 1286.00 1272.00 1282.25 +9.00 1,512 30,327 -118 Hover/Click
Mar22 210419 1246.50 1257.75 1245.25 1254.75 +8.25 2,036 56,259 -420 Hover/Click
May22 210419 1242.25 1250.25 1239.25 1247.50 +7.25 675 19,012 +8 Hover/Click
Jul22 210419 1242.00 1248.50 1242.00 1245.25 +6.00 702 10,751 +108 Hover/Click
Aug22 210419 1227.50 1228.25 1227.50 1227.50 +4.50 5 240 +2 Hover/Click
Sep22 210419 1186.50 1186.50 1183.25 1183.25 +2.00 2 518 +1 Hover/Click
Nov22 210419 1155.00 1160.00 1151.00 1154.75 +1.00 604 8,342 +30 Hover/Click
Jan23 210419 1157.50 1157.50 1157.50 1157.50 +0.75 0 102 +0 Hover/Click
Mar23 210419 1152.50 1152.50 1152.50 1152.50 +2.25 0 19 +0 Hover/Click
Total Volume and Open Interest 199,440 895,196 -495  
Soybean Meal(CBOT) Weekly Monthly
May21 210419 404.40 408.90 401.70 407.50 +5.30 41,579 72,356 -6,695 Hover/Click
Jul21 210419 408.10 412.60 405.60 411.30 +4.90 56,334 167,647 +7,360 Hover/Click
Aug21 210419 403.70 408.90 402.10 408.00 +5.40 11,706 30,173 +761 Hover/Click
Sep21 210419 398.00 403.80 397.00 402.70 +5.70 3,373 20,131 +678 Hover/Click
Oct21 210419 390.40 397.00 390.40 395.80 +4.60 1,340 21,206 +45 Hover/Click
Dec21 210419 392.60 396.10 390.80 395.10 +4.20 7,747 64,280 -258 Hover/Click
Jan22 210419 388.70 393.60 388.70 392.50 +4.00 413 8,572 -53 Hover/Click
Mar22 210419 381.00 384.70 381.00 383.20 +2.90 360 13,612 +44 Hover/Click
May22 210419 381.30 381.80 378.90 380.20 +2.30 314 9,557 +14 Hover/Click
Jul22 210419 380.40 382.00 380.10 380.50 +2.00 109 4,548 +20 Hover/Click
Total Volume and Open Interest 123,331 416,938 +1,943  
Soybean Oil(CBOT) Weekly Monthly
May21 210419 56.65 56.73 55.88 56.27 -0.06 30,388 75,512 -3,387 Hover/Click
Jul21 210419 54.50 54.55 53.68 53.87 -0.37 46,547 188,687 +4,477 Hover/Click
Aug21 210419 52.10 52.30 51.26 51.48 -0.39 12,612 39,466 +1,114 Hover/Click
Sep21 210419 49.86 50.18 49.44 49.72 -0.29 4,687 35,580 +990 Hover/Click
Oct21 210419 48.58 48.75 48.15 48.48 -0.11 4,239 28,566 +63 Hover/Click
Dec21 210419 48.34 48.34 47.46 47.76 -0.08 11,997 93,827 -374 Hover/Click
Jan22 210419 47.73 47.73 46.99 47.28 -0.02 709 14,297 +58 Hover/Click
Mar22 210419 47.04 47.04 46.40 46.67 +0.02 1,391 16,085 +445 Hover/Click
May22 210419 46.17 46.49 46.00 46.25 +0.02 754 10,408 +188 Hover/Click
Jul22 210419 45.72 46.15 45.67 45.90 +0.04 735 6,346 +298 Hover/Click
Total Volume and Open Interest 114,271 514,699 +3,917  
Canola(WCE) Weekly Monthly
May21 210419 835.1 843.7 830.0 832.3 -1.1 4,108 20,135 -1,941 Hover/Click
Jul21 210419 770.0 779.7 768.2 777.8 +7.9 7,877 42,469 +1,123 Hover/Click
Nov21 210419 651.9 662.0 647.0 660.6 +8.7 7,452 106,283 -841 Hover/Click
Jan22 210419 653.2 661.7 648.2 660.3 +7.7 1,853 23,925 +941 Hover/Click
Mar22 210419 646.9 657.7 646.8 656.0 +6.9 664 4,970 +479 Hover/Click
Total Volume and Open Interest 22,049 199,579 -167  
Corn(CBOT) Weekly Monthly
May21 210419 588.75 596.75 588.25 592.00 +6.50 176,855 354,032 -34,877 Hover/Click
Jul21 210419 576.50 584.50 576.50 580.50 +6.75 138,034 678,176 +26,002 Hover/Click
Sep21 210419 533.00 539.00 532.50 537.50 +8.00 21,126 204,743 +3,053 Hover/Click
Dec21 210419 516.00 521.75 515.00 520.25 +8.00 53,811 426,951 +8,744 Hover/Click
Mar22 210419 522.25 528.25 522.25 527.00 +8.00 6,242 63,068 +546 Hover/Click
May22 210419 525.25 532.25 525.25 530.50 +7.25 1,866 14,195 +145 Hover/Click
Jul22 210419 525.50 534.00 525.50 532.00 +7.00 3,610 31,477 +1,020 Hover/Click
Sep22 210419 487.75 492.25 487.75 490.75 +6.00 375 5,647 -13 Hover/Click
Dec22 210419 471.75 476.50 471.00 475.25 +4.75 2,764 34,350 -465 Hover/Click
Mar23 210419 477.50 483.00 477.50 482.00 +4.50 33 993 +22 Hover/Click
Total Volume and Open Interest 404,770 1,815,949 +4,165  
Wheat(CBOT) Weekly Monthly
May21 210419 653.00 660.75 651.00 652.25 -0.25 61,426 68,942 -10,696 Hover/Click
Jul21 210419 655.75 663.00 652.50 653.75 -1.25 74,843 210,755 +6,366 Hover/Click
Sep21 210419 657.25 664.25 655.00 656.25 -0.50 22,009 71,932 +2,735 Hover/Click
Dec21 210419 662.25 668.50 660.25 661.75 unch 12,265 57,781 +1,082 Hover/Click
Mar22 210419 667.00 672.50 665.00 666.75 +0.25 2,122 15,583 +107 Hover/Click
May22 210419 663.00 668.00 661.50 663.25 unch 388 2,750 +94 Hover/Click
Total Volume and Open Interest 173,303 434,268 -247  
Wheat(KCBT) Weekly Monthly
May21 210419 610.00 618.50 609.50 612.00 +2.75 23,254 40,185 -4,839 Hover/Click
Jul21 210419 617.25 625.75 616.50 618.75 +2.50 27,337 109,559 +2,011 Hover/Click
Sep21 210419 627.25 631.50 622.75 625.00 +2.50 6,909 31,623 +1,479 Hover/Click
Dec21 210419 632.00 639.75 631.75 634.00 +2.25 5,075 30,606 +1,397 Hover/Click
Mar22 210419 645.00 647.00 639.75 642.00 +2.50 391 3,662 +58 Hover/Click
May22 210419 648.75 649.00 642.75 645.00 +1.75 37 816 +6 Hover/Click
Jul22 210419 627.00 629.25 626.00 627.50 +1.75 30 1,081 +17 Hover/Click
Total Volume and Open Interest 63,035 217,656 +131  
Wheat(MGE) Weekly Monthly
May21 210419 665.00 670.50 663.25 664.50 +0.25 5,793 18,705 -2,533 Hover/Click
Jul21 210419 673.00 677.75 670.25 671.50 +0.25 6,337 29,348 +1,404 Hover/Click
Sep21 210419 677.25 683.25 675.25 676.50 unch 1,610 16,468 +108 Hover/Click
Dec21 210419 685.50 688.00 681.00 682.25 -0.50 532 10,266 +236 Hover/Click
Mar22 210419 689.50 689.50 686.50 686.50 -1.00 86 2,327 +51 Hover/Click
May22 210419 695.75 695.75 689.00 689.00 -1.50 0 788 +0 Hover/Click
Total Volume and Open Interest 14,358 78,052 -734  
Oats(CBOT) Weekly Monthly
May21 210419 381.00 384.50 378.75 380.75 unch 306 1,511 -216 Hover/Click
Jul21 210419 381.75 384.50 380.75 382.50 +1.50 318 2,087 +239 Hover/Click
Sep21 210419 357.75 357.75 357.75 357.75 +0.25 1 32 +0 Hover/Click
Dec21 210419 352.50 352.50 350.00 350.00 unch 3 660 +1 Hover/Click
Total Volume and Open Interest 628 4,319 +24  
Rough Rice(CBOT) Weekly Monthly
May21 210419 12.90 12.96 12.82 12.85 -0.03 1,029 5,445 -756 Hover/Click
Jul21 210419 13.16 13.21 13.12 13.14 -0.02 674 2,678 +528 Hover/Click
Sep21 210419 13.26 13.28 13.21 13.24 +0.01 88 962 +50 Hover/Click
Nov21 210419 13.34 13.34 13.34 13.34 +0.02 2 10 +2 Hover/Click
Total Volume and Open Interest 1,793 9,095 -176  
Live Cattle(CME) Weekly Monthly
Apr21 210419 121.035 121.230 119.450 120.350 -0.500 2,223 7,861 -927 Hover/Click
Jun21 210419 119.400 119.400 117.550 118.600 -0.580 26,694 143,772 -1,061 Hover/Click
Aug21 210419 119.300 119.385 117.400 118.650 -0.500 10,243 88,987 +270 Hover/Click
Oct21 210419 122.700 122.830 120.950 122.250 -0.250 6,492 53,671 -383 Hover/Click
Dec21 210419 126.350 126.480 124.550 126.035 -0.195 3,182 24,809 -181 Hover/Click
Feb22 210419 129.235 129.400 127.450 128.935 -0.300 1,114 11,154 -58 Hover/Click
Total Volume and Open Interest 50,473 336,573 -2,257  
Feeder Cattle(CME) Weekly Monthly
Apr21 210419 139.650 139.650 137.150 137.735 -1.895 623 1,764 -234 Hover/Click
May21 210419 143.850 143.850 140.285 142.485 -1.250 4,832 14,020 -298 Hover/Click
Aug21 210419 154.300 154.300 150.685 152.785 -1.765 4,258 19,183 +603 Hover/Click
Sep21 210419 155.900 155.900 152.435 154.535 -1.665 1,388 4,834 +47 Hover/Click
Oct21 210419 156.850 156.850 153.580 155.550 -1.735 697 3,418 -57 Hover/Click
Nov21 210419 156.900 156.900 154.300 156.250 -1.580 283 1,649 +5 Hover/Click
Jan22 210419 154.550 155.130 153.080 154.950 -1.100 64 994 +10 Hover/Click
Total Volume and Open Interest 12,146 45,952 +76  
Lean Hogs(CME) Weekly Monthly
May21 210419 102.680 105.980 102.680 105.650 +3.170 828 3,084 +177  
Jun21 210419 101.200 105.380 101.100 104.330 +2.630 11,576 110,463 +95 Hover/Click
Jul21 210419 99.430 102.830 99.380 101.980 +2.280 5,871 38,948 +624 Hover/Click
Aug21 210419 96.030 99.050 96.030 98.550 +2.400 6,177 42,259 +323 Hover/Click
Oct21 210419 81.600 84.550 81.600 84.250 +2.550 2,895 46,123 +100 Hover/Click
Dec21 210419 74.650 77.630 74.630 77.480 +2.530 2,514 31,688 -27 Hover/Click
Feb22 210419 76.550 79.350 76.550 79.180 +2.230 702 7,317 -21 Hover/Click
Apr22 210419 79.050 81.800 79.030 81.650 +2.050 235 4,545 -10 Hover/Click
Total Volume and Open Interest 30,811 286,563 -11,117  
Class III Milk(CME) Weekly Monthly
Apr21 210419 17.68 17.72 17.66 17.67 +0.03 72 3,365 +9 Hover/Click
May21 210419 19.04 19.39 18.82 19.16 +0.12 461 4,751 +67 Hover/Click
Jun21 210419 19.12 19.32 18.87 19.10 +0.04 252 3,789 +60 Hover/Click
Jul21 210419 19.10 19.23 18.98 19.05 -0.05 134 2,479 -7 Hover/Click
Aug21 210419 18.91 19.00 18.86 18.94 -0.01 57 2,163 +6 Hover/Click
Sep21 210419 18.85 18.90 18.80 18.80 +0.02 55 2,236 +8 Hover/Click
Oct21 210419 18.69 18.69 18.64 18.65 unch 30 1,813 -20 Hover/Click
Nov21 210419 18.40 18.40 18.39 18.40 unch 22 1,620 +1 Hover/Click
Dec21 210419 18.19 18.20 18.13 18.20 +0.01 31 1,354 +13 Hover/Click
Jan22 210419 17.65 17.83 17.65 17.83 +0.01 23 517 +23 Hover/Click
Feb22 210419 17.57 17.80 17.57 17.80 +0.06 8 455 +8 Hover/Click
Mar22 210419 17.75 17.75 17.73 17.74 +0.05 13 432 +9 Hover/Click
Apr22 210419 17.66 17.66 17.65 17.66 unch 8 282 +8 Hover/Click
Total Volume and Open Interest 1,204 25,871 +213  
Cocoa(ICE) Weekly Monthly
May21 210419 2447 2489 2415 2437 +29 9,449 3,146 -6,600 Hover/Click
Jul21 210419 2485 2501 2469 2492 +28 20,751 93,259 -791 Hover/Click
Sep21 210419 2493 2520 2489 2510 +28 7,398 46,313 +328 Hover/Click
Dec21 210419 2504 2525 2496 2512 +23 2,418 24,466 +435 Hover/Click
Mar22 210419 2500 2511 2481 2499 +22 864 8,244 +111 Hover/Click
May22 210419 2494 2498 2476 2490 +23 234 3,276 +147 Hover/Click
Jul22 210419 2489 2491 2472 2486 +25 26 1,245 +4 Hover/Click
Total Volume and Open Interest 41,203 188,320 -6,369  
Coffee "C"(ICE) Weekly Monthly
May21 210419 129.40 131.55 129.05 129.85 +0.70 16,691 22,056 -7,423 Hover/Click
Jul21 210419 131.35 133.60 131.10 131.90 +0.70 29,044 96,180 +3,285 Hover/Click
Sep21 210419 133.15 135.50 133.05 133.80 +0.65 11,616 65,347 +2,221 Hover/Click
Dec21 210419 135.55 137.90 135.50 136.25 +0.70 3,541 42,225 +214 Hover/Click
Mar22 210419 137.00 139.80 137.00 138.25 +0.75 1,596 26,835 +307 Hover/Click
May22 210419 139.60 140.50 138.25 139.05 +0.75 477 8,014 -11 Hover/Click
Total Volume and Open Interest 63,643 279,209 -1,236  
Orange Juice(ICE) Weekly Monthly
May21 210419 113.95 114.75 111.80 113.95 unch 1,343 5,277 -937 Hover/Click
Jul21 210419 116.00 117.20 114.60 116.65 +0.45 846 6,090 +588 Hover/Click
Sep21 210419 118.60 119.90 117.45 119.50 +0.55 59 845 +27 Hover/Click
Nov21 210419 120.30 122.15 120.30 122.15 +0.60 18 357 +2 Hover/Click
Jan22 210419 123.00 124.55 123.00 124.55 +0.65 8 101 -3 Hover/Click
Mar22 210419 125.80 127.40 125.80 127.40 +1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 2,274 12,674 -323  
Sugar #11(ICE) Weekly Monthly
May21 210419 16.67 16.72 16.26 16.29 -0.43 111,509 134,504 -54,297 Hover/Click
Jul21 210419 16.52 16.60 16.18 16.21 -0.36 101,092 387,617 +14,528 Hover/Click
Oct21 210419 16.39 16.47 16.12 16.16 -0.27 45,446 171,042 +4,143 Hover/Click
Mar22 210419 16.50 16.57 16.31 16.36 -0.16 19,557 113,716 +1,889 Hover/Click
May22 210419 15.67 15.74 15.53 15.59 -0.11 5,521 67,461 +1,076 Hover/Click
Jul22 210419 15.05 15.12 14.96 15.03 -0.07 3,425 65,725 +619 Hover/Click
Oct22 210419 14.74 14.78 14.61 14.69 -0.04 1,625 47,910 +252 Hover/Click
Mar23 210419 14.77 14.80 14.62 14.69 -0.03 441 19,194 -80 Hover/Click
Total Volume and Open Interest 288,824 1,037,074 -31,853  
London Cocoa(LCE) Weekly Monthly
May21 210419 1599 1630 1599 1610 +8 2,763 34,175 -1,199 Hover/Click
Jul21 210419 1626 1661 1626 1635 +4 10,356 44,054 +606 Hover/Click
Sep21 210419 1650 1674 1644 1653 +3 7,308 47,391 +2,435 Hover/Click
Dec21 210419 1674 1698 1667 1674 -1 3,214 46,287 +268 Hover/Click
Mar22 210419 1673 1691 1660 1666 -7 1,822 22,612 +404 Hover/Click
May22 210419 1684 1686 1660 1666 -5 456 9,903 +29 Hover/Click
Jul22 210419 1685 1687 1663 1668 -5 100 5,133 -70 Hover/Click
Total Volume and Open Interest 26,110 215,089 +2,527  
London Sugar(LCE) Weekly Monthly
Aug21 210419 460.70 462.90 453.40 454.00 -9.30 9,833 47,261 +1,713 Hover/Click
Oct21 210419 452.90 453.60 446.30 446.90 -6.50 3,053 15,682 +347 Hover/Click
Dec21 210419 449.90 450.50 445.10 445.80 -3.90 879 5,670 +76 Hover/Click
Mar22 210419 446.50 447.70 444.30 444.60 -2.20 624 3,615 +289 Hover/Click
May22 210419 437.10 438.20 434.20 435.50 -1.60 424 2,162 +277 Hover/Click
Total Volume and Open Interest 15,063 75,994 +491  
Cotton(ICE) Weekly Monthly
May21 210419 83.81 85.04 83.12 83.26 -0.45 16,041 20,104 -7,749 Hover/Click
Jul21 210419 85.04 86.48 84.54 84.71 -0.32 25,938 94,800 +3,537 Hover/Click
Oct21 210419 84.45 84.45 83.50 83.58 +0.18 6 29 +1 Hover/Click
Dec21 210419 82.53 83.90 82.24 82.50 -0.03 8,468 81,773 -530 Hover/Click
Mar22 210419 82.05 83.28 82.05 82.29 +0.07 1,239 10,375 +417 Hover/Click
May22 210419 82.04 82.74 81.88 81.88 +0.11 245 2,407 +0 Hover/Click
Total Volume and Open Interest 53,083 219,694 -3,907  
Lumber(CME) Weekly Monthly
May21 210419 1291.7 1326.7 1287.5 1326.7 +32.0 254 1,408 -58  
Jul21 210419 1177.3 1199.9 1177.3 1199.9 +32.0 212 1,097 +41  
Sep21 210419 1091.0 1122.5 1090.6 1122.5 +32.0 44 255 +9  
Nov21 210419 1010.0 1042.0 1010.0 1042.0 +32.0 10 46 +7  
Jan22 210419 965.0 997.0 965.0 997.0 +32.0 0 13 +0  
Mar22 210419 997.0 997.0 997.0 997.0 +32.0        
May22 210419 997.0 997.0 997.0 997.0 +32.0        
Total Volume and Open Interest 520 2,819 -1  
Crude Oil(NYM) Weekly Monthly
May21 210419 62.98 63.63 62.63 63.38 +0.25 243,370 76,968 -41,270 Hover/Click
Jun21 210419 63.01 63.69 62.67 63.43 +0.24 243,643 445,823 +9,922 Hover/Click
Jul21 210419 62.93 63.60 62.60 63.31 +0.22 93,144 259,717 +7,603 Hover/Click
Aug21 210419 62.66 63.30 62.37 63.00 +0.19 54,437 135,478 +9,788 Hover/Click
Sep21 210419 62.34 62.83 61.95 62.53 +0.15 40,590 160,185 +988 Hover/Click
Oct21 210419 61.74 62.30 61.48 62.00 +0.12 21,197 124,604 +5,783 Hover/Click
Nov21 210419 61.25 61.74 61.00 61.47 +0.10 9,412 82,552 +724 Hover/Click
Dec21 210419 60.76 61.30 60.46 60.93 +0.08 57,776 305,180 -1,743 Hover/Click
Jan22 210419 60.17 60.69 60.00 60.41 +0.06 13,204 50,560 +454 Hover/Click
Feb22 210419 59.68 60.18 59.59 59.91 +0.03 6,641 48,851 -1,001 Hover/Click
Mar22 210419 59.29 59.82 59.22 59.47 +0.03 6,018 48,225 +141 Hover/Click
Apr22 210419 58.99 59.39 58.90 59.06 +0.03 748 32,888 -147 Hover/Click
May22 210419 58.75 58.75 58.69 58.69 +0.02 3,173 28,291 +1,396 Hover/Click
Jun22 210419 58.20 58.77 58.05 58.35 +0.02 11,456 114,754 -103 Hover/Click
Jul22 210419 58.00 58.13 57.99 57.99 +0.01 673 22,415 +47 Hover/Click
Aug22 210419 57.65 57.65 57.65 57.65 unch 74 16,564 +19 Hover/Click
Total Volume and Open Interest 835,434 2,329,964 -7,845  
e-miNY Crude Oil(NYM)
May21 210419 63.075 63.625 62.650 63.375 +0.250 10,939 1,405 -312  
Jun21 210419 63.100 63.700 62.675 63.425 +0.225 5,303 1,289 +382  
Jul21 210419 62.900 63.600 62.600 63.300 +0.200 710 446 +96  
Aug21 210419 62.350 63.275 62.350 63.000 +0.200 27 31 +0  
Sep21 210419 62.275 62.550 62.275 62.525 +0.150 2 22 +0  
Oct21 210419 62.000 62.275 61.525 62.000 +0.125 6 27 +0  
Nov21 210419 61.150 61.475 61.150 61.475 +0.100 2 56 +1  
Dec21 210419 60.500 61.275 60.475 60.925 +0.075 64 218 +5  
Jan22 210419 60.525 60.525 60.400 60.400 +0.050 3 17 +1  
Feb22 210419 59.900 59.900 59.900 59.900 +0.025 1 8 +1  
Total Volume and Open Interest 17,059 3,646 +174  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210419 189.13 190.28 188.15 189.25 -0.32 39,483 74,561 -2,636 Hover/Click
Jun21 210419 189.27 190.47 188.35 189.47 -0.28 36,834 93,000 +214 Hover/Click
Jul21 210419 189.83 190.75 188.65 189.76 -0.27 16,133 43,760 -28 Hover/Click
Aug21 210419 189.56 190.88 188.97 190.06 -0.25 7,034 20,506 +991 Hover/Click
Sep21 210419 189.79 191.37 189.32 190.44 -0.25 5,790 30,619 +482 Hover/Click
Oct21 210419 190.62 191.56 189.78 190.79 -0.24 1,246 14,184 -71 Hover/Click
Nov21 210419 191.15 191.76 190.30 191.05 -0.23 2,413 11,625 +88 Hover/Click
Dec21 210419 190.16 191.87 190.06 191.07 -0.24 10,157 55,306 -2,604 Hover/Click
Jan22 210419 191.33 191.70 190.23 191.12 -0.25 2,428 14,219 +190 Hover/Click
Feb22 210419 191.10 191.30 190.30 190.86 -0.26 1,114 4,122 -247 Hover/Click
Mar22 210419 190.45 190.49 189.55 190.16 -0.28 951 4,978 -249 Hover/Click
Apr22 210419 189.30 189.30 188.95 188.96 -0.29 391 2,199 +107 Hover/Click
May22 210419 188.27 188.27 188.27 188.27 -0.28 227 1,312 +82 Hover/Click
Jun22 210419 187.83 188.67 187.09 187.78 -0.25 1,290 7,950 -173 Hover/Click
Total Volume and Open Interest 126,033 401,176 -3,755  
RBOB Gasoline(NYM) Weekly Monthly
May21 210419 203.84 205.47 202.92 204.45 +0.46 54,820 72,386 -8,425 Hover/Click
Jun21 210419 203.93 205.72 203.22 204.63 +0.37 59,516 109,142 +5,265 Hover/Click
Jul21 210419 202.59 204.65 202.26 203.66 +0.46 32,122 58,613 +3,042 Hover/Click
Aug21 210419 200.75 202.40 200.07 201.44 +0.46 16,644 27,443 +2,446 Hover/Click
Sep21 210419 196.98 199.12 196.98 198.23 +0.41 10,433 36,331 -75 Hover/Click
Oct21 210419 183.50 185.66 183.50 184.75 +0.36 4,272 19,273 -51 Hover/Click
Nov21 210419 180.64 181.72 180.21 180.72 +0.37 3,535 12,156 +54 Hover/Click
Dec21 210419 177.23 178.52 176.53 177.63 +0.37 5,564 34,739 -81 Hover/Click
Jan22 210419 176.01 177.18 176.01 176.50 +0.43 1,310 5,017 +133 Hover/Click
Feb22 210419 176.48 177.31 176.25 176.62 +0.47 467 1,296 -9 Hover/Click
Total Volume and Open Interest 189,339 384,230 +2,306  
e-miNY RBOB Gasoline(NYM)
May21 210419 204.50 204.50 204.45 204.45 +0.46 0 2 +0  
Jun21 210419 204.63 204.63 204.63 204.63 +0.37        
Jul21 210419 203.66 203.66 203.66 203.66 +0.46        
Aug21 210419 201.44 201.44 201.44 201.44 +0.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210419 2.707 2.753 2.694 2.749 +0.069 135,586 121,903 -11,671 Hover/Click
Jun21 210419 2.773 2.821 2.765 2.818 +0.064 63,900 155,978 +7,807 Hover/Click
Jul21 210419 2.843 2.890 2.840 2.885 +0.056 46,406 183,986 +1,340 Hover/Click
Aug21 210419 2.875 2.918 2.867 2.912 +0.054 15,834 66,976 +1,681 Hover/Click
Sep21 210419 2.854 2.903 2.853 2.895 +0.052 18,714 103,437 -896 Hover/Click
Oct21 210419 2.873 2.920 2.873 2.912 +0.050 20,119 128,306 -511 Hover/Click
Nov21 210419 2.950 2.989 2.949 2.982 +0.042 11,476 64,889 +438 Hover/Click
Dec21 210419 3.095 3.124 3.092 3.121 +0.036 8,880 45,559 -545 Hover/Click
Jan22 210419 3.180 3.211 3.178 3.208 +0.034 10,103 62,870 +197 Hover/Click
Feb22 210419 3.115 3.137 3.108 3.134 +0.030 2,290 21,838 -443 Hover/Click
Mar22 210419 2.922 2.934 2.912 2.929 +0.021 5,439 41,922 +126 Hover/Click
Apr22 210419 2.550 2.551 2.540 2.546 +0.006 4,605 49,177 +152 Hover/Click
May22 210419 2.502 2.502 2.490 2.498 +0.005 1,518 25,290 +56 Hover/Click
Jun22 210419 2.524 2.532 2.523 2.527 +0.004 418 13,798 -66 Hover/Click
Jul22 210419 2.558 2.567 2.558 2.562 +0.005 316 9,070 +1 Hover/Click
Aug22 210419 2.565 2.572 2.563 2.568 +0.004 560 8,581 +44 Hover/Click
Total Volume and Open Interest 347,933 1,191,191 -2,107  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210419 66.70 67.23 66.17 67.05 +0.28 240,308 450,764 -18,648 Hover/Click
Jul21 210419 66.29 66.72 65.71 66.46 +0.17 167,222 473,391 +5,147 Hover/Click
Aug21 210419 65.74 66.22 65.26 65.93 +0.12 93,682 161,223 -4,365 Hover/Click
Sep21 210419 65.29 65.75 64.84 65.45 +0.10 55,990 150,901 +1,866 Hover/Click
Oct21 210419 64.83 65.29 64.40 64.97 +0.08 20,953 96,438 +2,880 Hover/Click
Nov21 210419 64.38 64.86 63.98 64.53 +0.08 14,347 88,652 +258 Hover/Click
Dec21 210419 63.92 64.43 63.57 64.08 +0.06 81,824 266,305 -924 Hover/Click
Jan22 210419 63.54 63.98 63.33 63.67 +0.05 4,611 59,766 +359 Hover/Click
Feb22 210419 63.07 63.62 62.92 63.28 +0.04 4,278 50,106 +893 Hover/Click
Mar22 210419 63.05 63.41 62.91 62.93 +0.04 6,607 66,433 -1,654 Hover/Click
Apr22 210419 62.60 62.60 62.60 62.60 +0.02 3,341 24,875 +760 Hover/Click
May22 210419 62.30 62.30 62.30 62.30 +0.03 4,054 29,286 +841 Hover/Click
Jun22 210419 61.84 62.36 61.63 62.02 +0.04 16,644 116,897 +1,878 Hover/Click
Jul22 210419 62.44 62.44 61.43 61.74 +0.04 236 27,878 +9 Hover/Click
Total Volume and Open Interest 755,098 2,533,770 -5,059  
Gas Oil(ICE) Weekly Monthly
May21 210419 531.00 534.00 527.25 529.00 -2.50 50,575 170,390 -4,311 Hover/Click
Jun21 210419 533.50 536.25 529.75 531.50 -2.25 36,127 163,243 +5,149 Hover/Click
Jul21 210419 535.50 538.50 532.25 533.75 -2.25 18,278 96,927 -1,600 Hover/Click
Aug21 210419 536.75 540.00 533.75 535.50 -1.75 14,077 46,597 +1,941 Hover/Click
Sep21 210419 538.25 541.25 535.00 536.75 -2.00 10,791 58,072 +2,824 Hover/Click
Oct21 210419 539.25 542.50 536.50 538.25 -1.50 6,055 65,738 -301 Hover/Click
Nov21 210419 537.25 541.75 536.25 537.50 -1.50 2,727 42,864 +253 Hover/Click
Dec21 210419 536.75 540.00 534.25 535.75 -1.50 19,757 141,347 +1,473 Hover/Click
Jan22 210419 535.50 540.00 534.50 535.75 -1.50 2,693 29,489 +1,084 Hover/Click
Feb22 210419 535.50 537.50 535.25 535.75 -1.50 886 9,412 -206 Hover/Click
Total Volume and Open Interest 171,708 962,485 +6,910  
Ethanol(CBOT)
May21 210419 2.095 2.140 2.095 2.140 +0.130 0 34 +0  
Jun21 210419 2.140 2.140 2.140 2.140 +0.130        
Jul21 210419 2.140 2.140 2.140 2.140 +0.130        
Aug21 210419 2.080 2.080 2.080 2.080 +0.130 0 10 +0  
Sep21 210419 2.080 2.080 2.080 2.080 +0.130 0 3 +0  
Oct21 210419 2.067 2.067 2.067 2.067 +0.130        
Nov21 210419 2.067 2.067 2.067 2.067 +0.130        
Dec21 210419 2.067 2.067 2.067 2.067 +0.130        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210419 62.88 63.57 62.68 63.38 +0.25 17,941 19,386 -5,118 Hover/Click
Jun21 210419 62.94 63.68 62.69 63.43 +0.24 36,534 80,369 -62 Hover/Click
Jul21 210419 62.68 63.55 62.64 63.31 +0.22 36,117 35,314 +3,416 Hover/Click
Aug21 210419 62.50 63.25 62.38 63.00 +0.19 21,298 27,609 +2,027 Hover/Click
Sep21 210419 61.97 62.81 61.97 62.53 +0.15 11,282 29,786 +46 Hover/Click
Oct21 210419 62.08 62.28 61.83 62.00 +0.12 3,542 13,379 +286 Hover/Click
Nov21 210419 61.54 61.54 61.41 61.47 +0.10 894 12,544 -34 Hover/Click
Dec21 210419 60.70 61.24 60.60 60.93 +0.08 9,609 96,134 +380 Hover/Click
Jan22 210419 60.33 60.49 60.33 60.41 +0.06 493 10,975 -1 Hover/Click
Feb22 210419 59.91 59.91 59.91 59.91 +0.03 225 6,515 +11 Hover/Click
Mar22 210419 59.47 59.47 59.47 59.47 +0.03 728 13,158 +236 Hover/Click
Apr22 210419 59.08 59.15 59.06 59.06 +0.03 69 4,137 +15 Hover/Click
May22 210419 58.69 58.69 58.69 58.69 +0.02 388 4,055 +24 Hover/Click
Jun22 210419 58.30 58.44 58.30 58.35 +0.02 1,860 30,822 -279 Hover/Click
Jul22 210419 57.99 57.99 57.99 57.99 +0.01 3 2,026 +0 Hover/Click
Aug22 210419 57.65 57.65 57.65 57.65 unch 13 2,758 +13 Hover/Click
Total Volume and Open Interest 145,309 517,315 +2,127  
US Dollar Index(ICE) Weekly Monthly
Jun21 210419 91.575 91.750 91.025 91.050 -0.495 20,613 37,797 +992 Hover/Click
Sep21 210419 91.570 91.700 91.020 91.040 -0.490 152 765 -14 Hover/Click
Dec21 210419 91.555 91.555 91.000 91.015 -0.485 21 224 +12 Hover/Click
Total Volume and Open Interest 20,786 38,786 +990  
Australian Dollar(CME) Weekly Monthly
Jun21 210419 77.30 77.87 77.08 77.62 +0.27 97,619 133,869 -2,419 Hover/Click
Sep21 210419 77.30 77.89 77.11 77.64 +0.27 58 582 +16 Hover/Click
Dec21 210419 77.80 77.89 77.14 77.66 +0.27 2 130 -2 Hover/Click
Total Volume and Open Interest 97,898 134,974 -2,394  
British Pound(CME) Weekly Monthly
Jun21 210419 138.36 139.96 138.12 139.93 +1.56 57,433 149,965 -1,016 Hover/Click
Sep21 210419 138.28 139.99 138.17 139.97 +1.56 77 1,066 +3 Hover/Click
Dec21 210419 138.37 140.00 138.22 140.00 +1.56 0 596 +0 Hover/Click
Total Volume and Open Interest 57,556 152,472 -1,025  
Canadian Dollar(CME) Weekly Monthly
Jun21 210419 79.96 80.20 79.72 79.82 -0.18 67,207 163,783 -613 Hover/Click
Sep21 210419 79.86 80.20 79.75 79.83 -0.19 33 2,059 +0 Hover/Click
Dec21 210419 80.00 80.19 79.77 79.83 -0.19 42 2,371 +28 Hover/Click
Mar22 210419 80.00 80.21 79.84 79.85 -0.19 8 67 +7 Hover/Click
Total Volume and Open Interest 67,360 169,057 -586  
Japanese Yen(CME) Weekly Monthly
Jun21 210419 91.95 92.63 91.93 92.55 +0.58 91,581 164,333 -191 Hover/Click
Sep21 210419 92.03 92.71 92.03 92.64 +0.58 118 352 +82 Hover/Click
Dec21 210419 92.60 92.80 92.60 92.73 +0.57 0 184 +0 Hover/Click
Total Volume and Open Interest 91,792 165,824 -104  
Swiss Franc(CME) Weekly Monthly
Jun21 210419 108.91 109.71 108.68 109.51 +0.64 14,526 42,670 -214 Hover/Click
Sep21 210419 109.06 109.97 108.96 109.78 +0.64 5 163 +0 Hover/Click
Dec21 210419 110.07 110.21 109.26 110.07 +0.64 2 6 +0 Hover/Click
Total Volume and Open Interest 14,533 42,839 -214  
EuroFX(CME) Weekly Monthly
Jun21 210419 119.92 120.63 119.56 120.53 +0.60 152,660 645,102 +311 Hover/Click
Sep21 210419 120.10 120.85 119.81 120.77 +0.61 368 4,812 -29 Hover/Click
Dec21 210419 120.29 121.09 120.05 121.00 +0.60 93 1,885 +34 Hover/Click
Total Volume and Open Interest 153,665 655,869 +446  
Mexican Peso(CME) Weekly Monthly
Jun21 210419 499.13 502.25 498.38 501.50 +2.38 35,675 139,971 -1,076 Hover/Click
Sep21 210419 493.75 496.88 493.38 496.38 +2.50 5 214 +0 Hover/Click
Total Volume and Open Interest 35,687 140,238 -1,081  
Brazilian Real(CME) Weekly Monthly
May21 210419 178.90 181.00 177.75 180.00 +0.95 4,855 43,726 +395  
Jun21 210419 178.60 180.35 177.35 179.60 +0.95 568 2,119 +122 Hover/Click
Jul21 210419 179.05 179.30 177.10 179.05 +0.80 0 427 +0  
Aug21 210419 178.55 178.80 177.20 178.55 +0.80 0 9 +0  
Total Volume and Open Interest 5,423 46,281 +517  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210419 157~290 158~130 157~070 157~160 -0~160 614,615 1,176,730 +6,814 Hover/Click
Sep21 210419 156~200 156~270 155~230 155~300 -0~160 31 41 +19 Hover/Click
Dec21 210419 155~300 155~300 155~300 155~300 -0~160       Hover/Click
Total Volume and Open Interest 614,646 1,176,771 +6,833  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210419 132~110 132~180 132~015 132~075 -0~045 2,236,329 3,892,740 +435 Hover/Click
Sep21 210419 131~170 131~230 131~070 131~130 -0~045 3,110 3,752 +1,604 Hover/Click
Dec21 210419 130~220 130~220 130~220 130~220 -0~045 1 1 +1 Hover/Click
Total Volume and Open Interest 2,239,440 3,896,493 +2,040  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210419 123~292 124~012 123~254 123~304 -0~002 967,811 3,363,008 -47,427 Hover/Click
Sep21 210419 123~124 123~142 123~094 123~124 -0~002       Hover/Click
Dec21 210419 123~102 123~102 123~102 123~102 -0~002       Hover/Click
Total Volume and Open Interest 967,811 3,363,008 -47,427  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210419 110~114 110~120 110~113 110~117 +0~002 344,915 2,280,143 +108 Hover/Click
Sep21 210419 110~093 110~093 110~093 110~093 +0~002       Hover/Click
Dec21 210419 110~093 110~093 110~093 110~093 +0~002       Hover/Click
Total Volume and Open Interest 344,915 2,280,143 +108  
Eurodollars(CME) Weekly Monthly
Jun21 210419 99.810 99.815 99.810 99.810 unch 142,725 1,222,338 -421  
Sep21 210419 99.800 99.805 99.795 99.800 unch 169,458 879,916 -2,815  
Dec21 210419 99.735 99.740 99.735 99.740 +0.005 195,862 880,724 -10,358  
Mar22 210419 99.770 99.775 99.770 99.775 +0.005 142,679 830,194 +1,642  
Jun22 210419 99.730 99.740 99.725 99.735 +0.005 182,247 742,215 -5,593  
Sep22 210419 99.670 99.680 99.665 99.680 +0.010 194,985 817,113 -3,718  
Dec22 210419 99.560 99.580 99.555 99.575 +0.015 258,600 873,850 +7,129  
Mar23 210419 99.475 99.500 99.465 99.495 +0.020 182,979 1,123,669 -6,326  
Jun23 210419 99.335 99.365 99.320 99.360 +0.020 209,053 823,261 +16,595  
Sep23 210419 99.115 99.140 99.090 99.135 +0.015 127,708 635,118 -799  
Dec23 210419 98.965 98.990 98.930 98.975 +0.005 193,491 810,103 -2,707  
Mar24 210419 98.815 98.845 98.775 98.820 unch 118,220 271,545 +601  
Jun24 210419 98.665 98.695 98.620 98.665 -0.005 82,417 296,792 -8,545  
Sep24 210419 98.525 98.555 98.480 98.520 -0.010 89,616 271,706 +442  
Dec24 210419 98.410 98.440 98.360 98.400 -0.010 99,084 207,471 -11,886  
Mar25 210419 98.310 98.335 98.255 98.295 -0.015 43,310 129,478 +1,453  
Jun25 210419 98.200 98.240 98.155 98.195 -0.015 39,961 92,627 +1,203  
Sep25 210419 98.115 98.155 98.065 98.105 -0.020 36,790 182,939 +97  
Total Volume and Open Interest 2,702,178 11,646,859 -21,097  
Ultra T-Bond(CBOT)
Jun21 210419 187~13 188~13 186~03 186~13 -1~05 254,781 1,137,938 +6,659  
Sep21 210419 184~25 184~25 184~21 184~25 -1~05        
Dec21 210419 184~25 184~25 184~25 184~25 -1~05        
Total Volume and Open Interest 254,781 1,137,938 +6,659  
Ultra 10-Yr T-Note(CBOT)
Jun21 210419 146~075 146~180 145~225 145~295 -0~115 401,098 1,453,185 +4,678  
Sep21 210419 144~185 144~185 144~135 144~185 -0~115        
Dec21 210419 144~185 144~185 144~185 144~185 -0~115        
Total Volume and Open Interest 401,098 1,453,185 +4,678  
30 Day Federal Funds(CBOT)
Apr21 210419 99.930 99.933 99.930 99.933 +0.003 31,666 155,736 +630  
May21 210419 99.915 99.920 99.915 99.920 +0.005 66,676 136,233 -11,732  
Jun21 210419 99.910 99.915 99.905 99.915 +0.005 31,955 98,447 +3,512  
Jul21 210419 99.910 99.910 99.905 99.910 +0.005 24,437 118,862 +4,350  
Aug21 210419 99.905 99.910 99.905 99.910 +0.005 17,906 67,270 +498  
Sep21 210419 99.905 99.910 99.905 99.910 +0.005 7,650 60,193 -413  
Total Volume and Open Interest 270,030 1,052,174 +14,668  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210419 151.39 151.50 151.36 151.48 +0.08 376 12,428 +47 Hover/Click
Sep21 210419 151.48 151.48 151.48 151.48 +0.08       Hover/Click
Dec21 210419 151.48 151.48 151.48 151.48 +0.08       Hover/Click
Total Volume and Open Interest 376 12,428 +47  
Euro-Buxl(EUREX)
Jun21 210419 204.74 205.28 203.08 203.92 -0.88 71,513 295,726 -1,158  
Sep21 210419 203.58 203.58 202.04 202.28 -0.86 1 410 +0  
Dec21 210419 200.92 200.92 200.92 200.92 -0.88        
Total Volume and Open Interest 71,514 296,136 -1,158  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210419 170.94 171.07 170.17 170.48 -0.43 776,664 1,493,004 +21,568 Hover/Click
Sep21 210419 172.67 172.74 171.88 172.14 -0.48 671 3,346 +244 Hover/Click
Dec21 210419 169.48 169.48 169.48 169.48 -0.43       Hover/Click
Total Volume and Open Interest 777,335 1,496,350 +21,812  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210419 134.96 135.01 134.70 134.78 -0.18 375,744 1,217,247 -4,681 Hover/Click
Sep21 210419 134.18 134.18 134.18 134.18 -0.18 0 31 +0 Hover/Click
Dec21 210419 135.08 135.08 135.08 135.08 -0.18       Hover/Click
Total Volume and Open Interest 375,744 1,217,278 -4,681  
Euro-Schatz(EUREX)
Jun21 210419 112.10 112.11 112.07 112.07 -0.03 171,542 1,552,253 +3,773  
Sep21 210419 112.17 112.17 112.17 112.17 -0.03 0 1 +0  
Dec21 210419 112.93 112.93 112.93 112.93 -0.02        
Total Volume and Open Interest 171,542 1,552,254 +3,773  
3-Mth Euribor(EUREX)
Jun21 210419 100.535 100.535 100.535 100.535 -0.005 0 912 +0  
Sep21 210419 100.535 100.535 100.535 100.535 -0.005 0 1,389 +0  
Dec21 210419 100.535 100.535 100.535 100.535 -0.010 0 641 +0  
Total Volume and Open Interest 0 3,912 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210419 128~16 128~22 128~08 128~18 +0~04 221,982 659,131 +8,095 Hover/Click
Sep21 210419 127~19 127~19 127~17 127~18 +0~03 0 131 +0 Hover/Click
Total Volume and Open Interest 221,982 659,262 +8,095  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210419 99.92 99.92 99.92 99.92 unch 42,761 614,813 -14,849  
Sep21 210419 99.92 99.93 99.92 99.93 +0.01 16,129 554,701 +1,663  
Dec21 210419 99.89 99.89 99.89 99.89 +0.00 59,044 472,844 -5,010  
Mar22 210419 99.82 99.82 99.81 99.82 +0.01 28,951 591,735 +4,240  
Jun22 210419 99.78 99.79 99.78 99.79 +0.01 58,614 516,976 -5,740  
Sep22 210419 99.73 99.74 99.73 99.74 +0.00 33,013 282,143 +1,037  
Total Volume and Open Interest 515,971 4,651,254 +6,919  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210419 100.535 100.540 100.530 100.530 -0.005 30,604 324,410 -1,692  
Sep21 210419 100.535 100.540 100.530 100.530 -0.010 30,553 339,524 +1,253  
Dec21 210419 100.540 100.545 100.530 100.535 -0.010 70,385 398,694 +3,370  
Total Volume and Open Interest 699,291 3,678,649 -22,624  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210419 99.95 99.95 99.94 99.95 unch 2,368 148,998 +1,251  
Sep21 210419 99.92 99.93 99.91 99.93 +0.01 4,729 136,166 +685  
Dec21 210419 99.88 99.90 99.88 99.90 +0.01 5,622 164,760 -919  
Mar22 210419 99.86 99.87 99.86 99.87 unch 4,412 164,336 +400  
Jun22 210419 99.82 99.83 99.81 99.83 +0.01 4,766 106,574 -1,351  
Sep22 210419 99.75 99.76 99.75 99.76 unch 3,002 68,992 -544  
Dec22 210419 99.66 99.68 99.66 99.68 +0.01 2,708 48,811 -523  
Mar23 210419 99.58 99.60 99.58 99.60 +0.01 1,316 30,959 +879  
Jun23 210419 99.50 99.50 99.49 99.49 +0.02 2 2,106 +0  
Sep23 210419 99.36 99.36 99.35 99.35 +0.02 0 921 +0  
Total Volume and Open Interest 28,937 873,512 -122  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210419 98.30 98.33 98.28 98.33 +0.02 196,658 1,414,584 +1,617  
Sep21 210419 98.31 98.32 98.31 98.32 +0.01 0 10 +0  
Total Volume and Open Interest 196,658 1,414,594 +1,617  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210419 99.74 99.75 99.73 99.75 +0.01 148,338 739,568 +10,457  
Sep21 210419 99.75 99.75 99.75 99.75 +0.01        
Total Volume and Open Interest 148,338 739,568 +10,457  
Gold(CMX) Weekly Monthly
Apr21 210419 1782.1 1788.5 1769.4 1769.4 -9.6 368 3,448 +290 Hover/Click
Jun21 210419 1778.8 1790.4 1766.6 1770.6 -9.6 198,143 390,956 +12,652 Hover/Click
Aug21 210419 1780.1 1791.7 1768.6 1772.7 -9.5 3,879 39,547 +855 Hover/Click
Oct21 210419 1785.6 1792.2 1770.9 1774.6 -9.6 326 12,819 -21 Hover/Click
Dec21 210419 1785.0 1796.3 1773.0 1776.8 -9.5 1,677 20,465 +425 Hover/Click
Feb22 210419 1795.9 1795.9 1778.5 1778.7 -9.4 124 5,213 -48 Hover/Click
Apr22 210419 1780.1 1783.0 1780.1 1780.3 -9.4 4 117 -2 Hover/Click
Jun22 210419 1781.9 1781.9 1781.9 1781.9 -9.4 5 394 -2 Hover/Click
Aug22 210419 1783.4 1783.4 1783.4 1783.4 -9.4 0 4 +0 Hover/Click
Oct22 210419 1786.4 1786.4 1786.4 1786.4 -9.4       Hover/Click
Dec22 210419 1788.5 1788.5 1788.5 1788.5 -9.4 5 381 +2 Hover/Click
Feb23 210419 1791.5 1791.5 1791.5 1791.5 -9.4       Hover/Click
Total Volume and Open Interest 205,108 475,063 +14,128  
Silver(CMX) Weekly Monthly
May21 210419 2605.5 2628.0 2567.0 2583.7 -26.8 72,557 85,874 +1,086 Hover/Click
Jul21 210419 2611.0 2631.0 2571.5 2587.3 -26.7 8,454 64,206 +1,697 Hover/Click
Sep21 210419 2600.0 2629.0 2576.0 2590.2 -26.7 1,078 8,917 +290 Hover/Click
Dec21 210419 2610.5 2634.0 2578.0 2593.5 -26.7 582 8,403 +75 Hover/Click
Mar22 210419 2597.3 2597.3 2597.3 2597.3 -26.7 18 1,583 +1 Hover/Click
May22 210419 2600.3 2600.3 2600.3 2600.3 -26.7 1 113 +0 Hover/Click
Jul22 210419 2610.0 2635.0 2604.3 2604.3 -26.7 1 70 +0 Hover/Click
Total Volume and Open Interest 83,182 170,734 +3,150  
Platinum(NYMEX) Weekly Monthly
Apr21 210419 1218.4 1218.4 1204.0 1204.0 -2.2 30 183 -191 Hover/Click
Jul21 210419 1207.4 1231.9 1202.3 1206.5 -2.2 12,561 61,537 +245 Hover/Click
Oct21 210419 1216.7 1234.5 1209.6 1209.6 -2.1 120 1,885 -8 Hover/Click
Jan22 210419 1228.5 1228.5 1212.9 1212.9 -2.2 1 674 -1 Hover/Click
Total Volume and Open Interest 12,721 64,429 +41  
Palladium(NYMEX) Weekly Monthly
Jun21 210419 2777.50 2851.00 2761.00 2813.60 +38.90 1,664 10,609 +205 Hover/Click
Sep21 210419 2766.00 2841.50 2766.00 2817.40 +40.60 40 635 +12 Hover/Click
Dec21 210419 2826.50 2826.50 2817.00 2817.00 +43.70       Hover/Click
Total Volume and Open Interest 1,704 11,244 +217  
Copper(CMX) Weekly Monthly
May21 210419 416.60 427.70 415.20 423.80 +7.00 107,276 84,982 -4,583 Hover/Click
Jul21 210419 417.10 428.30 415.90 424.50 +7.20 40,565 94,891 +9,442 Hover/Click
Sep21 210419 417.15 428.50 416.10 424.75 +7.25 7,567 30,064 +2,472 Hover/Click
Dec21 210419 416.75 427.65 415.80 424.15 +7.40 3,828 25,776 +1,203 Hover/Click
Mar22 210419 414.80 425.75 414.80 423.20 +7.60 465 5,180 +194 Hover/Click
Total Volume and Open Interest 161,016 249,947 +8,906  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210419 34015 34048 33860 33958 -123 140,823 94,099 -818 Hover/Click
Sep21 210419 33917 33928 33758 33848 -123 154 296 +2 Hover/Click
Dec21 210419 33750 33750 33750 33750 -135 0 3 +0 Hover/Click
Mar22 210419 33636 33636 33636 33636 -135       Hover/Click
Total Volume and Open Interest 140,977 94,398 -816  
S & P 500(CME) Weekly Monthly
Jun21 210419 4167.75 4174.00 4155.50 4155.50 -20.75 2,216 32,543 +200  
Sep21 210419 4145.50 4145.50 4145.50 4145.50 -20.75        
Dec21 210419 4135.00 4135.00 4135.00 4135.00 -22.50        
Mar22 210419 847.20 847.20 847.20 847.20 -22.70        
Total Volume and Open Interest 2,216 32,617 +200  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210419 4165.00 4174.75 4141.75 4155.50 -20.75 1,277,980 2,630,359 +27,430 Hover/Click
Sep21 210419 4156.00 4164.25 4132.25 4145.50 -20.75 719 6,869 +46 Hover/Click
Dec21 210419 4150.00 4154.25 4124.00 4135.00 -22.50 106 41,716 +68 Hover/Click
Mar22 210419 4124.00 4124.00 4124.00 4124.00 -22.75 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,278,805 2,679,965 +27,544  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210419 13989.00 14052.25 13821.00 13897.25 -132.25 524,814 209,387 -2,140 Hover/Click
Sep21 210419 13978.25 14037.50 13811.00 13885.00 -131.75 513 1,185 +0 Hover/Click
Dec21 210419 13862.00 14018.50 13806.00 13872.50 -133.25 12 18 +0 Hover/Click
Total Volume and Open Interest 525,339 210,591 -2,140  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210419 2710.00 2719.30 2686.30 2701.30 -15.30 7,662 45,661 +92 Hover/Click
Sep21 210419 2702.30 2712.40 2686.30 2698.90 -15.40 0 1 +0 Hover/Click
Dec21 210419 2717.40 2717.40 2717.40 2717.40 -16.20       Hover/Click
Total Volume and Open Interest 7,662 45,662 +92  
Volatility Index(CBOE)
Apr21 210419 17.20 18.51 17.10 17.66 +0.66 51,415 67,301 -7,407  
May21 210419 19.95 21.25 19.95 20.70 +0.74 46,200 187,716 +5,562  
Jun21 210419 21.63 22.64 21.59 22.26 +0.66 17,129 49,875 +1,440  
Jul21 210419 22.85 23.68 22.75 23.45 +0.60 9,983 38,390 +1,240  
Total Volume and Open Interest 134,006 380,630 +2,186  
S & P 600(CME)
Jun21 210419 1333.60 1333.60 1333.60 1333.60 -15.00        
Sep21 210419 1334.50 1334.50 1334.50 1334.50 -15.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210419 2255.20 2256.00 2211.90 2229.30 -29.70 158,458 457,652 +769 Hover/Click
Sep21 210419 2245.10 2247.70 2209.00 2225.40 -29.60 27 356 +7 Hover/Click
Dec21 210419 2219.60 2219.60 2219.60 2219.60 -30.40       Hover/Click
Total Volume and Open Interest 158,485 458,008 +776  
Nikkei 225(CME)
Jun21 210419 29790 29830 29210 29355 -455 4,749 14,592 -247  
Sep21 210419 29450 29450 29230 29330 -445 1 19 +0  
Total Volume and Open Interest 4,750 14,611 -247  
Nikkei 225(SGX) Weekly Monthly
Jun21 210419 29710 29815 29515 29715 +75 43,374 104,670 +264  
Sep21 210419 29570 29730 29565 29680 +70 13 917 +12  
Dec21 210419 29530 29530 29530 29530 +70 0 10,607 +0  
Total Volume and Open Interest 43,543 134,660 +282  
Nikkei 225 Mini(JPX)
Jun21 210419 29720 29815 29515 29690 -40 344,200 302,843 +6,083  
Sep21 210419 29690 29755 29465 29630 +60 7,018 5,457 +315  
Dec21 210419 29480 29550 29280 29440 +70 268 2,198 +52  
Total Volume and Open Interest 378,215 334,526 -525  
Nikkei 225(JPX)
Jun21 210419 29720 29820 29520 29690 -40 21,528 218,311 +733  
Sep21 210419 29700 29750 29490 29630 -40 103 4,703 +66  
Dec21 210419 29440 29440 29440 29440 -40 1 43,679 +200  
Total Volume and Open Interest 21,633 303,384 +1,500  
Nikkei 225(CME) Yen
Jun21 210419 29760 29810 29190 29340 -455 17,290 35,786 +610  
Sep21 210419 29565 29740 29155 29285 -450 0 190 +0  
Dec21 210419 29115 29115 29115 29115 -400        
Total Volume and Open Interest 17,290 35,976 +610  
Nikkei 225(CME) e-Mini Yen
Jun21 210419 29340 29340 29340 29340 -460        
Sep21 210419 29290 29290 29290 29290 -450        
Dec21 210419 29120 29120 29120 29120 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210419 6233.0 6253.0 6218.0 6230.0 +10.0 59,061 302,973 +9,447  
Jun21 210419 6198.0 6227.0 6195.5 6202.5 +10.0 31 7,659 +21  
Jul21 210419 6187.0 6187.0 6187.0 6187.0          
Sep21 210419 6178.0 6178.0 6178.0 6178.0 +10.0 0 5 +0  
Dec21 210419 6151.5 6151.5 6151.5 6151.5 +10.0 0 28,501 +0  
Mar22 210419 6134.0 6134.0 6134.0 6134.0 +10.0        
Total Volume and Open Interest 128,207 429,278 -100,308  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210419 28998 29318 28749 29020 +40 108,137 96,328 -274  
May21 210419 28815 29139 28584 28844 +40 838 1,135 +276  
Jun21 210419 28708 29000 28462 28701 +38 185 4,951 -19  
Total Volume and Open Interest 109,400 108,374 +70  
DAX(EUREX) Weekly Monthly
Jun21 210419 15480.0 15516.0 15351.0 15405.0 -72.0 42,642 75,816 -1,015  
Sep21 210419 15478.0 15481.0 15366.0 15383.0 -72.0 42 193 +15  
Dec21 210419 15439.0 15439.0 15361.0 15361.0 -72.0 14 56 +10  
Total Volume and Open Interest 42,698 76,065 -990  
Mini-DAX(EUREX)
Jun21 210419 15486.0 15517.0 15350.0 15405.0 -72.0 40,961 15,780 -1,434  
Sep21 210419 15493.0 15493.0 15343.0 15383.0 -72.0 16 201 -4  
Dec21 210419 15361.0 15361.0 15361.0 15361.0 -72.0 0 11 +0  
Total Volume and Open Interest 40,977 15,992 -1,438  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210419 3986 3997 3961 3977 -6 653,512 3,158,765 +7,300  
Sep21 210419 3976 3982 3950 3961 -7 24 6,109 +4  
Dec21 210419 3940 3940 3940 3940 -6 0 45,368 +0  
Total Volume and Open Interest 653,536 3,218,844 +7,304  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210419 11182 11211 11118 11138 +9 28,715 171,970 +1,017  
Sep21 210419 11167 11167 11107 11107 +10 21 542 +12  
Dec21 210419 11101 11101 11085 11085 +9 0 101 +0  
Total Volume and Open Interest 28,736 172,613 +1,029  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210419 6975.00 7001.50 6940.00 6966.00 -9.00 88,195 621,950 +3,347  
Sep21 210419 6899.50 6899.50 6899.50 6899.50 -9.00 2 4,094 -1  
Dec21 210419 6876.00 6895.00 6868.50 6868.50 -9.00 0 13 +0  
Total Volume and Open Interest 88,197 626,057 +3,346  
SPI 200(SFE) Weekly Monthly
Jun21 210419 7035.0 7075.0 7032.0 7050.0 +16.0 36,266 249,701 +3,664  
Sep21 210419 6969.0 6969.0 6969.0 6969.0 +10.0 0 5 +0  
Dec21 210419 6941.0 6941.0 6941.0 6941.0 +10.0 0 159 +0  
Total Volume and Open Interest 36,503 252,995 +3,836  
FTSE MIB(ISE)
Jun21 210419 24545.00 24585.00 24410.00 24450.00 -54.00 14,583 81,080 +0  
Sep21 210419 24300.00 24410.00 24295.00 24298.00 -51.00 27 492 +0  
Dec21 210419 24018.00 24018.00 24018.00 24018.00 -54.00 0 17 +0  
Total Volume and Open Interest 14,610 81,589 +0  
KOSPI 200(KFE)
Jun21 210419 431.05 433.85 429.90 431.20 +0.10 254,047 237,265 -257  
Sep21 210419 430.50 433.15 429.75 430.90 +0.50 179 3,586 +124  
Dec21 210419 431.50 431.50 431.50 431.50 +0.10 0 23,738 +0  
Total Volume and Open Interest 254,226 275,782 -133  
GSCI(CME) Weekly Monthly
May21 210419 490.95 491.90 488.70 490.65 +1.80 11 4,490 +9  
Jun21 210419 490.55 490.55 490.55 490.55 +1.80        
Jul21 210419 483.30 483.30 483.30 483.30 +0.85        
Total Volume and Open Interest 13 6,043    
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!!!