Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210420 1450.50 1485.50 1450.00 1472.00 +22.25 88,555 185,947 -7,692 Hover/Click
Jul21 210420 1435.75 1471.50 1435.75 1457.75 +21.25 97,086 316,745 +10,938 Hover/Click
Aug21 210420 1393.25 1426.00 1393.25 1413.00 +19.25 9,051 30,377 +695 Hover/Click
Sep21 210420 1318.75 1348.25 1318.75 1336.25 +15.00 3,002 16,428 +531 Hover/Click
Nov21 210420 1282.00 1308.25 1280.50 1299.50 +15.50 24,827 225,402 +928 Hover/Click
Jan22 210420 1279.00 1306.00 1279.00 1297.75 +15.50 3,793 30,177 -150 Hover/Click
Mar22 210420 1254.00 1278.00 1251.75 1270.50 +15.75 3,429 57,045 +786 Hover/Click
May22 210420 1245.00 1270.25 1244.50 1263.25 +15.75 974 19,288 +276 Hover/Click
Jul22 210420 1250.00 1267.50 1244.75 1259.75 +14.50 412 10,758 +7 Hover/Click
Aug22 210420 1242.50 1246.50 1241.25 1241.25 +13.75 47 277 +37 Hover/Click
Sep22 210420 1196.75 1199.50 1196.75 1196.75 +13.50 5 518 +0 Hover/Click
Nov22 210420 1154.00 1171.75 1154.00 1167.25 +12.50 228 8,364 +22 Hover/Click
Jan23 210420 1169.00 1169.00 1169.00 1169.00 +11.50 2 102 +0 Hover/Click
Mar23 210420 1162.00 1163.00 1162.00 1163.00 +10.50 3 19 +0 Hover/Click
Total Volume and Open Interest 231,426 901,584 +6,388  
Soybean Meal(CBOT) Weekly Monthly
May21 210420 407.60 415.30 407.00 410.40 +2.90 32,941 67,331 -5,025 Hover/Click
Jul21 210420 411.20 419.60 410.80 414.70 +3.40 51,807 171,750 +4,103 Hover/Click
Aug21 210420 408.00 416.00 407.80 411.90 +3.90 7,615 29,990 -183 Hover/Click
Sep21 210420 402.60 410.00 402.20 406.80 +4.10 3,962 20,507 +376 Hover/Click
Oct21 210420 394.80 402.00 394.80 399.70 +3.90 2,281 21,053 -153 Hover/Click
Dec21 210420 395.00 400.90 394.00 399.00 +3.90 9,171 63,453 -827 Hover/Click
Jan22 210420 392.00 398.00 391.70 396.00 +3.50 1,086 8,566 -6 Hover/Click
Mar22 210420 383.00 388.90 382.70 387.00 +3.80 590 13,671 +59 Hover/Click
May22 210420 380.60 386.00 380.00 383.80 +3.60 355 9,602 +45 Hover/Click
Jul22 210420 383.10 386.30 383.10 384.00 +3.50 153 4,589 +41 Hover/Click
Total Volume and Open Interest 109,994 415,374 -1,564  
Soybean Oil(CBOT) Weekly Monthly
May21 210420 56.27 58.77 56.22 58.32 +2.05 31,209 71,386 -4,126 Hover/Click
Jul21 210420 53.71 55.79 53.68 55.14 +1.27 52,853 194,831 +6,144 Hover/Click
Aug21 210420 51.26 52.96 51.19 52.34 +0.86 10,027 41,011 +1,545 Hover/Click
Sep21 210420 49.48 51.07 49.40 50.43 +0.71 5,736 36,018 +438 Hover/Click
Oct21 210420 48.16 50.05 48.16 49.22 +0.74 4,011 28,475 -91 Hover/Click
Dec21 210420 47.53 49.40 47.53 48.55 +0.79 11,143 94,607 +780 Hover/Click
Jan22 210420 47.41 48.51 47.07 48.05 +0.77 1,368 14,618 +321 Hover/Click
Mar22 210420 46.51 47.86 46.48 47.40 +0.73 665 16,202 +117 Hover/Click
May22 210420 46.80 47.37 46.09 46.99 +0.74 272 10,462 +54 Hover/Click
Jul22 210420 46.33 46.99 45.78 46.60 +0.70 163 6,382 +36 Hover/Click
Total Volume and Open Interest 117,516 519,936 +5,237  
Canola(WCE) Weekly Monthly
May21 210420 831.0 862.3 830.0 862.3 +30.0 3,944 16,623 -3,512 Hover/Click
Jul21 210420 778.0 807.8 772.7 807.4 +29.6 10,129 43,705 +1,236 Hover/Click
Nov21 210420 656.2 678.0 655.2 676.8 +16.2 9,926 106,954 +671 Hover/Click
Jan22 210420 656.1 676.5 656.1 675.6 +15.3 1,993 24,919 +994 Hover/Click
Mar22 210420 656.8 671.9 656.8 670.9 +14.9 473 5,207 +237 Hover/Click
Total Volume and Open Interest 26,749 199,357 -222  
Corn(CBOT) Weekly Monthly
May21 210420 593.00 611.75 592.75 606.50 +14.50 165,261 323,909 -30,123 Hover/Click
Jul21 210420 581.00 597.50 580.75 592.00 +11.50 138,956 705,249 +27,073 Hover/Click
Sep21 210420 537.50 552.50 537.00 547.25 +9.75 16,121 205,940 +1,197 Hover/Click
Dec21 210420 519.50 533.50 519.25 528.50 +8.25 34,923 430,818 +3,867 Hover/Click
Mar22 210420 525.75 539.75 525.75 535.25 +8.25 4,547 63,963 +895 Hover/Click
May22 210420 529.75 543.25 529.50 539.00 +8.50 2,034 14,532 +337 Hover/Click
Jul22 210420 531.00 544.75 531.00 540.00 +8.00 1,241 31,352 -125 Hover/Click
Sep22 210420 490.75 501.00 490.25 497.50 +6.75 199 5,669 +22 Hover/Click
Dec22 210420 474.75 484.50 474.50 481.00 +5.75 2,629 34,775 +425 Hover/Click
Mar23 210420 483.00 490.00 481.75 487.50 +5.50 3 993 +0 Hover/Click
Total Volume and Open Interest 365,946 1,819,509 +3,560  
Wheat(CBOT) Weekly Monthly
May21 210420 651.50 679.00 650.25 659.75 +7.50 36,533 65,728 -3,214 Hover/Click
Jul21 210420 653.00 679.50 651.25 661.25 +7.50 52,277 216,120 +5,365 Hover/Click
Sep21 210420 655.50 680.50 653.75 663.50 +7.25 14,382 74,001 +2,069 Hover/Click
Dec21 210420 660.75 684.50 659.50 668.50 +6.75 6,418 58,401 +620 Hover/Click
Mar22 210420 665.75 688.50 664.75 673.50 +6.75 1,231 15,689 +106 Hover/Click
May22 210420 668.50 681.50 661.25 668.50 +5.25 211 2,855 +105 Hover/Click
Total Volume and Open Interest 111,366 439,385 +5,117  
Wheat(KCBT) Weekly Monthly
May21 210420 612.00 635.75 609.25 620.75 +8.75 18,992 36,443 -3,742 Hover/Click
Jul21 210420 618.75 642.50 615.75 628.00 +9.25 24,878 111,702 +2,143 Hover/Click
Sep21 210420 625.00 648.50 622.50 634.25 +9.25 8,181 31,503 -120 Hover/Click
Dec21 210420 633.25 656.50 631.75 643.00 +9.00 6,410 31,030 +424 Hover/Click
Mar22 210420 642.00 663.75 639.75 651.00 +9.00 496 3,772 +110 Hover/Click
May22 210420 650.50 664.00 643.00 652.75 +7.75 90 819 +3 Hover/Click
Jul22 210420 628.00 642.25 628.00 633.00 +5.50 69 1,108 +27 Hover/Click
Total Volume and Open Interest 59,128 216,510 -1,146  
Wheat(MGE) Weekly Monthly
May21 210420 664.25 682.75 662.50 669.00 +4.50 4,923 17,013 -1,692 Hover/Click
Jul21 210420 671.50 689.75 669.50 676.00 +4.50 6,621 29,570 +222 Hover/Click
Sep21 210420 676.25 694.75 675.00 681.00 +4.50 1,360 16,995 +527 Hover/Click
Dec21 210420 682.50 700.00 682.50 686.00 +3.75 758 10,277 +11 Hover/Click
Mar22 210420 686.50 702.00 686.50 689.50 +3.00 302 2,181 -146 Hover/Click
May22 210420 699.75 700.00 693.00 693.00 +4.00 44 803 +15 Hover/Click
Total Volume and Open Interest 14,008 76,989 -1,063  
Oats(CBOT) Weekly Monthly
May21 210420 380.50 390.00 380.50 385.25 +4.50 477 1,333 -178 Hover/Click
Jul21 210420 381.50 391.25 380.75 386.75 +4.25 265 2,270 +183 Hover/Click
Sep21 210420 357.50 361.75 357.50 361.75 +4.00 0 32 +0 Hover/Click
Dec21 210420 353.00 355.00 353.00 353.75 +3.75 1 661 +1 Hover/Click
Total Volume and Open Interest 743 4,325 +6  
Rough Rice(CBOT) Weekly Monthly
May21 210420 12.85 12.86 12.82 12.84 -0.01 980 4,705 -740 Hover/Click
Jul21 210420 13.14 13.16 13.12 13.14 unch 665 3,124 +446 Hover/Click
Sep21 210420 13.28 13.28 13.18 13.19 -0.05 9 967 +5 Hover/Click
Nov21 210420 13.30 13.30 13.30 13.30 -0.03 1 11 +1 Hover/Click
Total Volume and Open Interest 1,655 8,807 -288  
Live Cattle(CME) Weekly Monthly
Apr21 210420 120.400 121.080 119.750 120.580 +0.230 1,428 7,410 -451 Hover/Click
Jun21 210420 118.750 119.830 118.100 119.200 +0.600 15,480 143,415 -357 Hover/Click
Aug21 210420 118.650 119.980 118.150 119.400 +0.750 5,727 88,859 -128 Hover/Click
Oct21 210420 122.250 123.850 121.730 123.450 +1.200 4,008 53,545 -126 Hover/Click
Dec21 210420 125.980 127.800 125.680 127.450 +1.415 2,287 24,749 -60 Hover/Click
Feb22 210420 128.935 130.785 128.735 130.535 +1.600 862 11,246 +92 Hover/Click
Total Volume and Open Interest 30,192 335,639 -934  
Feeder Cattle(CME) Weekly Monthly
Apr21 210420 137.600 138.150 135.825 137.580 -0.155 406 1,635 -129 Hover/Click
May21 210420 142.380 143.550 139.900 142.785 +0.300 4,361 13,282 -738 Hover/Click
Aug21 210420 152.900 154.685 151.380 154.535 +1.750 4,925 19,981 +798 Hover/Click
Sep21 210420 154.250 156.300 153.100 156.185 +1.650 1,351 4,775 -59 Hover/Click
Oct21 210420 155.300 157.300 154.130 157.200 +1.650 737 3,345 -73 Hover/Click
Nov21 210420 156.285 157.985 154.785 157.500 +1.250 494 1,713 +64 Hover/Click
Jan22 210420 154.685 156.000 153.435 155.485 +0.535 146 1,016 +22 Hover/Click
Total Volume and Open Interest 12,430 45,838 -114  
Lean Hogs(CME) Weekly Monthly
May21 210420 106.380 108.300 106.300 108.080 +2.430 977 3,058 -26  
Jun21 210420 104.930 106.400 104.780 106.350 +2.020 28,762 107,209 -3,254 Hover/Click
Jul21 210420 102.450 104.330 102.230 104.250 +2.270 8,863 38,168 -780 Hover/Click
Aug21 210420 98.850 100.300 98.630 100.250 +1.700 7,939 42,123 -136 Hover/Click
Oct21 210420 84.330 85.750 84.300 85.700 +1.450 3,579 45,871 -252 Hover/Click
Dec21 210420 77.750 78.800 77.600 78.780 +1.300 2,403 31,801 +113 Hover/Click
Feb22 210420 79.330 80.200 79.200 80.150 +0.970 689 7,434 +117 Hover/Click
Apr22 210420 81.800 82.000 81.430 82.000 +0.350 230 4,578 +33 Hover/Click
Total Volume and Open Interest 53,456 282,380 -4,183  
Class III Milk(CME) Weekly Monthly
Apr21 210420 17.69 17.72 17.67 17.68 +0.01 14 3,356 -9 Hover/Click
May21 210420 19.05 19.34 18.89 19.32 +0.16 340 4,739 -12 Hover/Click
Jun21 210420 19.00 19.39 18.90 19.30 +0.20 127 3,796 +7 Hover/Click
Jul21 210420 19.20 19.37 18.92 19.29 +0.24 30 2,486 +7 Hover/Click
Aug21 210420 18.91 19.33 18.86 19.29 +0.35 19 2,173 +10 Hover/Click
Sep21 210420 18.92 19.20 18.73 19.18 +0.38 13 2,241 +5 Hover/Click
Oct21 210420 18.75 19.00 18.65 19.00 +0.35 14 1,819 +6 Hover/Click
Nov21 210420 18.47 18.65 18.47 18.61 +0.21 17 1,625 +5 Hover/Click
Dec21 210420 18.25 18.41 18.25 18.36 +0.16 29 1,373 +19 Hover/Click
Jan22 210420 17.90 17.99 17.90 17.99 +0.16 6 521 +4 Hover/Click
Feb22 210420 17.80 17.88 17.80 17.88 +0.08 2 456 +1 Hover/Click
Mar22 210420 17.75 17.80 17.75 17.80 +0.06 3 434 +2 Hover/Click
Apr22 210420 17.66 17.72 17.66 17.72 +0.06 4 283 +1 Hover/Click
Total Volume and Open Interest 635 25,923 +52  
Cocoa(ICE) Weekly Monthly
May21 210420 2417 2417 2379 2379 -58 2,532 1,683 -1,463 Hover/Click
Jul21 210420 2488 2503 2414 2419 -73 15,554 93,738 +479 Hover/Click
Sep21 210420 2512 2522 2438 2443 -67 13,943 49,544 +3,231 Hover/Click
Dec21 210420 2516 2524 2447 2452 -60 9,061 27,975 +3,509 Hover/Click
Mar22 210420 2499 2508 2443 2447 -52 1,631 8,477 +233 Hover/Click
May22 210420 2492 2497 2440 2442 -48 715 3,473 +197 Hover/Click
Jul22 210420 2489 2489 2442 2443 -43 356 1,400 +155 Hover/Click
Total Volume and Open Interest 44,818 195,105 +6,785  
Coffee "C"(ICE) Weekly Monthly
May21 210420 130.05 132.95 129.90 132.45 +2.60 11,393 16,177 -5,879 Hover/Click
Jul21 210420 131.85 135.00 131.85 134.45 +2.55 25,402 100,739 +4,559 Hover/Click
Sep21 210420 133.85 136.90 133.85 136.35 +2.55 7,149 66,311 +964 Hover/Click
Dec21 210420 136.30 139.30 136.30 138.80 +2.55 3,774 42,777 +552 Hover/Click
Mar22 210420 138.30 141.25 138.30 140.80 +2.55 1,913 27,001 +166 Hover/Click
May22 210420 139.70 142.05 139.70 141.55 +2.50 501 7,996 -18 Hover/Click
Total Volume and Open Interest 51,277 279,481 +272  
Orange Juice(ICE) Weekly Monthly
May21 210420 114.15 114.15 110.80 111.40 -2.55 1,145 4,679 -598 Hover/Click
Jul21 210420 116.60 116.65 113.70 114.20 -2.45 941 6,514 +424 Hover/Click
Sep21 210420 117.95 117.95 116.75 117.10 -2.40 36 846 +1 Hover/Click
Nov21 210420 120.10 120.10 119.30 119.75 -2.40 6 356 -1 Hover/Click
Jan22 210420 122.85 122.85 122.25 122.25 -2.30 1 101 +0 Hover/Click
Mar22 210420 125.80 125.80 125.10 125.10 -2.30 0 2 +0 Hover/Click
Total Volume and Open Interest 2,129 12,500 -174  
Sugar #11(ICE) Weekly Monthly
May21 210420 16.33 16.88 16.33 16.77 +0.48 62,190 106,749 -27,755 Hover/Click
Jul21 210420 16.25 16.80 16.25 16.72 +0.51 83,888 398,814 +11,197 Hover/Click
Oct21 210420 16.20 16.66 16.20 16.58 +0.42 32,444 176,791 +5,749 Hover/Click
Mar22 210420 16.30 16.74 16.30 16.69 +0.33 16,318 116,163 +2,447 Hover/Click
May22 210420 15.56 15.89 15.56 15.83 +0.24 3,565 68,181 +720 Hover/Click
Jul22 210420 15.05 15.26 15.04 15.20 +0.17 3,230 67,076 +1,351 Hover/Click
Oct22 210420 14.69 14.89 14.69 14.85 +0.16 2,377 48,278 +368 Hover/Click
Mar23 210420 14.80 14.84 14.68 14.83 +0.14 331 19,316 +122 Hover/Click
Total Volume and Open Interest 204,542 1,031,282 -5,792  
London Cocoa(LCE) Weekly Monthly
May21 210420 1605 1616 1590 1591 -19 2,057 33,988 -187 Hover/Click
Jul21 210420 1635 1641 1612 1614 -21 7,397 45,087 +1,033 Hover/Click
Sep21 210420 1652 1656 1635 1636 -17 5,703 47,447 +56 Hover/Click
Dec21 210420 1673 1676 1656 1657 -17 4,960 46,326 +39 Hover/Click
Mar22 210420 1666 1668 1651 1652 -14 2,050 23,180 +568 Hover/Click
May22 210420 1667 1667 1653 1654 -12 1,089 10,417 +514 Hover/Click
Jul22 210420 1663 1671 1658 1659 -9 169 5,111 -22 Hover/Click
Total Volume and Open Interest 23,748 217,265 +2,176  
London Sugar(LCE) Weekly Monthly
Aug21 210420 457.20 465.70 455.70 462.10 +8.10 4,569 46,961 -300 Hover/Click
Oct21 210420 451.60 457.40 449.80 455.10 +8.20 1,791 16,154 +472 Hover/Click
Dec21 210420 450.00 455.90 450.00 454.70 +8.90 744 5,787 +117 Hover/Click
Mar22 210420 448.00 453.30 448.00 452.50 +7.90 426 3,808 +193 Hover/Click
May22 210420 441.50 443.40 439.20 442.90 +7.40 279 2,359 +197 Hover/Click
Total Volume and Open Interest 7,869 76,688 +694  
Cotton(ICE) Weekly Monthly
May21 210420 83.49 84.60 83.49 83.77 +0.51 8,030 14,207 -5,897 Hover/Click
Jul21 210420 84.72 86.05 84.71 85.17 +0.46 13,202 96,676 +1,876 Hover/Click
Oct21 210420 84.40 84.40 84.10 84.25 +0.67 6 29 +0 Hover/Click
Dec21 210420 82.50 83.78 82.43 83.06 +0.56 3,784 82,069 +296 Hover/Click
Mar22 210420 82.99 83.35 82.63 82.86 +0.57 778 10,875 +500 Hover/Click
May22 210420 82.44 82.75 82.33 82.38 +0.50 396 2,392 -15 Hover/Click
Total Volume and Open Interest 26,662 216,555 -3,139  
Lumber(CME) Weekly Monthly
May21 210420 1349.5 1374.7 1278.7 1278.7 -48.0 375 1,309 -99  
Jul21 210420 1231.8 1247.9 1151.9 1151.9 -48.0 403 1,196 +99  
Sep21 210420 1150.0 1170.5 1074.5 1074.5 -48.0 61 273 +18  
Nov21 210420 1078.0 1080.0 994.0 994.0 -48.0 12 50 +4  
Jan22 210420 1000.0 1009.3 957.7 957.7 -39.3 1 13 +0  
Mar22 210420 957.7 957.7 957.7 957.7 -39.3        
May22 210420 957.7 957.7 957.7 957.7 -39.3        
Total Volume and Open Interest 852 2,841 +22  
Crude Oil(NYM) Weekly Monthly
May21 210420 63.47 64.30 61.50 62.44 -0.94 87,795 54,874 -22,094 Hover/Click
Jun21 210420 63.53 64.38 61.49 62.67 -0.76 265,797 452,692 +6,869 Hover/Click
Jul21 210420 63.42 64.25 61.44 62.60 -0.71 65,665 260,846 +1,129 Hover/Click
Aug21 210420 63.14 63.88 61.21 62.31 -0.69 35,410 144,821 +9,343 Hover/Click
Sep21 210420 62.68 63.39 60.81 61.87 -0.66 36,427 161,108 +923 Hover/Click
Oct21 210420 62.10 62.81 60.34 61.33 -0.67 14,736 123,040 -1,564 Hover/Click
Nov21 210420 61.61 62.22 59.88 60.80 -0.67 10,934 81,249 -1,303 Hover/Click
Dec21 210420 60.98 61.67 59.34 60.27 -0.66 52,133 304,227 -953 Hover/Click
Jan22 210420 60.50 61.11 58.87 59.76 -0.65 7,841 50,682 +122 Hover/Click
Feb22 210420 59.95 60.56 58.47 59.27 -0.64 4,477 46,666 -2,185 Hover/Click
Mar22 210420 59.56 60.12 58.11 58.83 -0.64 5,225 48,526 +301 Hover/Click
Apr22 210420 59.11 59.66 57.72 58.42 -0.64 4,000 34,012 +1,124 Hover/Click
May22 210420 58.25 58.72 57.84 58.05 -0.64 6,237 30,199 +1,908 Hover/Click
Jun22 210420 58.40 58.94 56.94 57.73 -0.62 12,598 116,723 +1,969 Hover/Click
Jul22 210420 57.38 58.04 57.15 57.38 -0.61 2,756 22,549 +134 Hover/Click
Aug22 210420 57.05 57.05 56.90 57.05 -0.60 3,334 17,051 +487 Hover/Click
Total Volume and Open Interest 634,300 2,326,723 -3,241  
e-miNY Crude Oil(NYM)
Jun21 210420 63.525 64.375 61.500 62.675 -0.750 9,574 1,481 +192  
Jul21 210420 63.475 64.250 61.450 62.600 -0.700 181 467 +21  
Aug21 210420 63.350 63.825 61.200 62.300 -0.700 1 32 +1  
Sep21 210420 61.650 61.875 61.300 61.875 -0.650 0 22 +0  
Oct21 210420 62.525 62.525 60.625 61.325 -0.675 6 27 +0  
Nov21 210420 61.875 61.875 60.300 60.800 -0.675 2 55 -1  
Dec21 210420 61.050 61.650 59.375 60.275 -0.650 54 214 -4  
Jan22 210420 59.450 59.750 59.300 59.750 -0.650 6 19 +2  
Feb22 210420 58.725 60.300 58.725 59.275 -0.625 0 8 +0  
Mar22 210420 58.825 58.825 58.825 58.825 -0.650 0 13 +0  
Total Volume and Open Interest 14,354 3,370 -276  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210420 189.25 191.55 184.83 188.01 -1.24 39,308 64,979 -9,582 Hover/Click
Jun21 210420 189.50 191.74 185.07 188.20 -1.27 37,802 98,269 +5,269 Hover/Click
Jul21 210420 190.16 191.98 185.38 188.50 -1.26 12,254 46,205 +2,445 Hover/Click
Aug21 210420 190.46 192.20 185.78 188.84 -1.22 4,948 20,457 -49 Hover/Click
Sep21 210420 190.77 192.13 186.20 189.26 -1.18 4,137 31,052 +433 Hover/Click
Oct21 210420 191.08 191.60 186.78 189.63 -1.16 1,615 14,804 +620 Hover/Click
Nov21 210420 191.29 192.80 187.18 189.90 -1.15 1,308 11,759 +134 Hover/Click
Dec21 210420 191.93 192.94 186.95 189.93 -1.14 5,146 54,388 -918 Hover/Click
Jan22 210420 192.92 192.92 187.50 190.00 -1.12 1,405 14,509 +290 Hover/Click
Feb22 210420 191.18 191.18 187.30 189.74 -1.12 882 4,047 -75 Hover/Click
Mar22 210420 190.69 190.69 188.37 189.04 -1.12 672 4,908 -70 Hover/Click
Apr22 210420 189.02 189.22 185.57 187.85 -1.11 269 2,232 +33 Hover/Click
May22 210420 187.39 187.39 186.87 187.17 -1.10 122 1,309 -3 Hover/Click
Jun22 210420 187.85 189.49 184.11 186.69 -1.09 491 7,950 +0 Hover/Click
Total Volume and Open Interest 110,960 399,812 -1,364  
RBOB Gasoline(NYM) Weekly Monthly
May21 210420 204.75 207.20 198.95 201.74 -2.71 55,256 64,019 -8,367 Hover/Click
Jun21 210420 204.42 207.42 199.34 202.09 -2.54 60,682 115,826 +6,684 Hover/Click
Jul21 210420 204.00 206.34 198.71 201.36 -2.30 30,394 61,178 +2,565 Hover/Click
Aug21 210420 202.30 203.94 196.82 199.45 -1.99 14,005 28,490 +1,047 Hover/Click
Sep21 210420 199.16 200.62 193.77 196.50 -1.73 10,702 35,544 -787 Hover/Click
Oct21 210420 185.20 187.00 180.93 183.24 -1.51 3,333 19,536 +263 Hover/Click
Nov21 210420 181.37 181.68 177.10 179.27 -1.45 1,795 12,180 +24 Hover/Click
Dec21 210420 179.63 180.00 173.83 176.21 -1.42 3,262 34,523 -216 Hover/Click
Jan22 210420 176.88 177.29 173.01 175.05 -1.45 1,082 5,194 +177 Hover/Click
Feb22 210420 174.87 177.10 173.30 175.12 -1.50 329 1,242 -54 Hover/Click
Total Volume and Open Interest 181,330 385,633 +1,403  
e-miNY RBOB Gasoline(NYM)
May21 210420 201.74 201.74 201.74 201.74 -2.71 0 2 +0  
Jun21 210420 202.09 202.09 202.09 202.09 -2.54        
Jul21 210420 201.36 201.36 201.36 201.36 -2.30        
Aug21 210420 199.45 199.45 199.45 199.45 -1.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210420 2.741 2.759 2.719 2.727 -0.022 94,879 110,149 -11,754 Hover/Click
Jun21 210420 2.811 2.830 2.793 2.803 -0.015 60,946 164,666 +8,688 Hover/Click
Jul21 210420 2.880 2.898 2.864 2.874 -0.011 31,971 184,730 +744 Hover/Click
Aug21 210420 2.907 2.923 2.892 2.902 -0.010 14,393 69,777 +2,801 Hover/Click
Sep21 210420 2.890 2.903 2.876 2.887 -0.008 14,586 102,058 -1,379 Hover/Click
Oct21 210420 2.910 2.922 2.893 2.905 -0.007 15,399 128,413 +107 Hover/Click
Nov21 210420 2.983 2.990 2.969 2.984 +0.002 9,192 65,177 +288 Hover/Click
Dec21 210420 3.121 3.131 3.110 3.130 +0.009 7,630 45,826 +267 Hover/Click
Jan22 210420 3.208 3.219 3.196 3.218 +0.010 13,109 64,636 +1,766 Hover/Click
Feb22 210420 3.142 3.142 3.123 3.142 +0.008 2,136 22,220 +382 Hover/Click
Mar22 210420 2.937 2.937 2.917 2.936 +0.007 5,589 42,457 +535 Hover/Click
Apr22 210420 2.554 2.556 2.539 2.550 +0.004 5,569 49,396 +219 Hover/Click
May22 210420 2.504 2.506 2.491 2.502 +0.004 2,688 26,441 +1,151 Hover/Click
Jun22 210420 2.531 2.534 2.524 2.532 +0.005 1,628 14,678 +880 Hover/Click
Jul22 210420 2.564 2.573 2.559 2.568 +0.006 423 9,194 +124 Hover/Click
Aug22 210420 2.576 2.578 2.565 2.574 +0.006 202 8,657 +76 Hover/Click
Total Volume and Open Interest 283,810 1,196,372 +5,181  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210420 67.20 68.08 65.51 66.57 -0.48 212,200 412,500 -38,264 Hover/Click
Jul21 210420 66.60 67.41 64.91 65.92 -0.54 131,218 482,318 +8,927 Hover/Click
Aug21 210420 66.06 66.82 64.38 65.37 -0.56 73,374 175,306 +14,083 Hover/Click
Sep21 210420 65.59 66.29 63.93 64.88 -0.57 50,638 155,860 +4,959 Hover/Click
Oct21 210420 65.10 65.77 63.45 64.40 -0.57 21,876 98,374 +1,936 Hover/Click
Nov21 210420 64.64 65.31 63.03 63.96 -0.57 12,572 87,574 -1,078 Hover/Click
Dec21 210420 64.20 64.84 62.62 63.51 -0.57 58,830 267,293 +988 Hover/Click
Jan22 210420 63.56 64.40 62.26 63.11 -0.56 4,059 60,359 +593 Hover/Click
Feb22 210420 63.22 63.99 61.91 62.72 -0.56 3,794 50,220 +114 Hover/Click
Mar22 210420 62.68 63.18 61.70 62.37 -0.56 4,070 67,042 +609 Hover/Click
Apr22 210420 62.04 62.04 62.04 62.04 -0.56 1,569 25,219 +344 Hover/Click
May22 210420 62.46 62.46 61.74 61.74 -0.56 1,849 29,301 +15 Hover/Click
Jun22 210420 61.97 62.63 60.71 61.44 -0.58 13,676 117,622 +725 Hover/Click
Jul22 210420 61.17 61.17 61.17 61.17 -0.57 336 27,887 +9 Hover/Click
Total Volume and Open Interest 611,923 2,528,935 -4,835  
Gas Oil(ICE) Weekly Monthly
May21 210420 531.00 536.75 517.75 519.00 -10.00 57,991 163,735 -6,655 Hover/Click
Jun21 210420 533.75 539.25 520.25 521.50 -10.00 58,545 168,529 +5,286 Hover/Click
Jul21 210420 536.00 541.50 522.50 523.75 -10.00 23,175 98,052 +1,125 Hover/Click
Aug21 210420 537.50 543.00 524.25 525.25 -10.25 7,891 46,783 +186 Hover/Click
Sep21 210420 539.00 544.50 525.50 526.50 -10.25 9,059 58,026 -46 Hover/Click
Oct21 210420 540.25 545.75 526.75 527.75 -10.50 5,102 66,949 +1,211 Hover/Click
Nov21 210420 542.25 544.75 526.25 527.25 -10.25 2,531 43,485 +621 Hover/Click
Dec21 210420 537.50 543.00 524.50 525.50 -10.25 18,085 142,828 +1,481 Hover/Click
Jan22 210420 537.50 542.50 525.00 525.50 -10.25 1,074 29,899 +410 Hover/Click
Feb22 210420 538.75 542.25 525.25 525.50 -10.25 447 9,451 +39 Hover/Click
Total Volume and Open Interest 192,577 966,487 +4,002  
Ethanol(CBOT)
May21 210420 2.160 2.160 2.160 2.160 +0.020 0 34 +0  
Jun21 210420 2.160 2.160 2.160 2.160 +0.020        
Jul21 210420 2.160 2.160 2.160 2.160 +0.020        
Aug21 210420 2.100 2.100 2.100 2.100 +0.020 0 10 +0  
Sep21 210420 2.100 2.100 2.100 2.100 +0.020 0 3 +0  
Oct21 210420 2.087 2.087 2.087 2.087 +0.020        
Nov21 210420 2.087 2.087 2.087 2.087 +0.020        
Dec21 210420 2.087 2.087 2.087 2.087 +0.020        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210420 63.59 64.38 61.50 62.67 -0.76 32,370 82,205 +1,836 Hover/Click
Jul21 210420 63.48 64.24 61.45 62.60 -0.71 28,467 36,246 +932 Hover/Click
Aug21 210420 63.06 63.80 61.29 62.31 -0.69 27,696 31,761 +4,152 Hover/Click
Sep21 210420 62.99 63.38 60.87 61.87 -0.66 17,966 30,012 +226 Hover/Click
Oct21 210420 62.44 62.80 60.59 61.33 -0.67 4,458 13,657 +278 Hover/Click
Nov21 210420 61.95 61.95 60.09 60.80 -0.67 2,083 12,808 +264 Hover/Click
Dec21 210420 61.65 61.65 59.38 60.27 -0.66 8,498 95,707 -427 Hover/Click
Jan22 210420 60.80 60.80 59.04 59.76 -0.65 514 10,951 -24 Hover/Click
Feb22 210420 59.85 60.38 59.27 59.27 -0.64 260 6,562 +47 Hover/Click
Mar22 210420 58.83 58.83 58.83 58.83 -0.64 481 13,253 +95 Hover/Click
Apr22 210420 58.42 58.42 58.42 58.42 -0.64 90 4,129 -8 Hover/Click
May22 210420 58.05 58.05 58.05 58.05 -0.64 211 4,221 +166 Hover/Click
Jun22 210420 58.20 58.20 56.99 57.73 -0.62 2,066 30,654 -168 Hover/Click
Jul22 210420 57.38 57.38 57.38 57.38 -0.61 158 2,184 +158 Hover/Click
Aug22 210420 57.05 57.05 57.05 57.05 -0.60 180 2,738 -20 Hover/Click
Sep22 210420 56.74 56.74 56.74 56.74 -0.60 72 6,347 +0 Hover/Click
Total Volume and Open Interest 139,684 521,500 +4,185  
US Dollar Index(ICE) Weekly Monthly
Jun21 210420 91.040 91.270 90.840 91.228 +0.177 18,842 35,879 -1,918 Hover/Click
Sep21 210420 91.020 91.213 90.850 91.213 +0.173 109 809 +44 Hover/Click
Dec21 210420 91.030 91.188 91.005 91.188 +0.173 1 225 +1 Hover/Click
Total Volume and Open Interest 18,952 36,913 -1,873  
Australian Dollar(CME) Weekly Monthly
Jun21 210420 77.57 78.18 77.11 77.17 -0.45 67,925 135,057 +1,188 Hover/Click
Sep21 210420 77.64 78.20 77.15 77.19 -0.45 47 591 +9 Hover/Click
Dec21 210420 78.00 78.20 77.17 77.21 -0.45 0 130 +0 Hover/Click
Total Volume and Open Interest 68,118 136,121 +1,147  
British Pound(CME) Weekly Monthly
Jun21 210420 139.90 140.12 139.28 139.31 -0.62 80,577 153,647 +3,682 Hover/Click
Sep21 210420 140.00 140.14 139.33 139.35 -0.62 101 1,075 +9 Hover/Click
Dec21 210420 140.02 140.17 139.39 139.39 -0.61 352 772 +176 Hover/Click
Total Volume and Open Interest 81,675 156,432 +3,960  
Canadian Dollar(CME) Weekly Monthly
Jun21 210420 79.83 80.15 79.22 79.26 -0.56 56,469 166,093 +2,310 Hover/Click
Sep21 210420 79.89 80.15 79.24 79.27 -0.56 98 2,070 +11 Hover/Click
Dec21 210420 79.83 80.15 79.25 79.27 -0.56 25 2,380 +9 Hover/Click
Mar22 210420 79.64 80.16 79.28 79.28 -0.57 0 67 +0 Hover/Click
Total Volume and Open Interest 56,788 171,321 +2,264  
Japanese Yen(CME) Weekly Monthly
Jun21 210420 92.52 92.66 92.17 92.54 -0.01 76,450 163,146 -1,187 Hover/Click
Sep21 210420 92.59 92.74 92.26 92.62 -0.02 26 347 -5 Hover/Click
Dec21 210420 92.72 92.77 92.36 92.72 -0.01 0 184 +0 Hover/Click
Total Volume and Open Interest 77,353 164,776 -1,048  
Swiss Franc(CME) Weekly Monthly
Jun21 210420 109.46 109.63 109.21 109.30 -0.21 15,171 42,490 -180 Hover/Click
Sep21 210420 109.82 109.88 109.52 109.57 -0.21 41 158 -5 Hover/Click
Dec21 210420 109.86 110.13 109.83 109.86 -0.21 0 6 +0 Hover/Click
Total Volume and Open Interest 15,212 42,654 -185  
EuroFX(CME) Weekly Monthly
Jun21 210420 120.50 120.94 120.36 120.44 -0.09 130,084 644,922 -180 Hover/Click
Sep21 210420 120.75 121.16 120.60 120.68 -0.09 293 4,791 -21 Hover/Click
Dec21 210420 121.07 121.40 120.87 120.91 -0.09 14 1,893 +8 Hover/Click
Total Volume and Open Interest 131,334 655,592 -277  
Mexican Peso(CME) Weekly Monthly
Jun21 210420 501.25 502.63 497.13 497.75 -3.75 31,255 140,985 +1,014 Hover/Click
Sep21 210420 495.00 497.13 492.25 492.50 -3.88 10 218 +4 Hover/Click
Total Volume and Open Interest 31,311 141,235 +997  
Brazilian Real(CME) Weekly Monthly
May21 210420 180.00 181.60 178.90 179.85 -0.15 3,620 44,196 +470  
Jun21 210420 181.40 182.60 178.55 179.45 -0.15 169 2,120 +1 Hover/Click
Jul21 210420 178.50 180.55 178.20 178.95 -0.10 0 427 +0  
Aug21 210420 178.40 180.00 177.85 178.40 -0.15 12 19 +10  
Total Volume and Open Interest 3,801 46,762 +481  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210420 157~110 158~100 156~270 158~050 +0~210 426,895 1,182,316 +5,586 Hover/Click
Sep21 210420 156~000 156~220 155~110 156~190 +0~210 34 38 -3 Hover/Click
Dec21 210420 156~190 156~190 156~190 156~190 +0~210       Hover/Click
Total Volume and Open Interest 426,929 1,182,354 +5,583  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210420 132~065 132~195 131~315 132~180 +0~105 1,487,904 3,898,374 +5,634 Hover/Click
Sep21 210420 131~140 131~255 131~055 131~240 +0~110 1,020 4,284 +532 Hover/Click
Dec21 210420 131~010 131~010 131~010 131~010 +0~110 0 1 +0 Hover/Click
Total Volume and Open Interest 1,488,924 3,902,659 +6,166  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210420 123~304 124~044 123~270 124~036 +0~052 690,879 3,346,107 -16,901 Hover/Click
Sep21 210420 123~176 123~182 123~112 123~176 +0~052       Hover/Click
Dec21 210420 123~154 123~154 123~154 123~154 +0~052       Hover/Click
Total Volume and Open Interest 690,879 3,346,107 -16,901  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210420 110~116 110~125 110~115 110~124 +0~005 249,974 2,270,631 -9,512 Hover/Click
Sep21 210420 110~100 110~100 110~100 110~100 +0~005       Hover/Click
Dec21 210420 110~100 110~100 110~100 110~100 +0~005       Hover/Click
Total Volume and Open Interest 249,974 2,270,631 -9,512  
Eurodollars(CME) Weekly Monthly
Jun21 210420 99.810 99.815 99.805 99.810 unch 87,370 1,215,862 -6,476  
Sep21 210420 99.795 99.805 99.795 99.800 unch 132,352 871,262 -8,654  
Dec21 210420 99.740 99.745 99.735 99.740 unch 103,882 872,007 -8,717  
Mar22 210420 99.770 99.780 99.770 99.775 unch 108,385 825,885 -4,309  
Jun22 210420 99.735 99.745 99.730 99.740 +0.005 100,249 734,436 -7,779  
Sep22 210420 99.680 99.690 99.670 99.685 +0.005 150,864 805,249 -11,864  
Dec22 210420 99.575 99.595 99.560 99.585 +0.010 110,497 879,809 +5,959  
Mar23 210420 99.495 99.520 99.475 99.510 +0.015 100,837 1,132,116 +8,447  
Jun23 210420 99.360 99.385 99.330 99.380 +0.020 153,660 805,459 -17,802  
Sep23 210420 99.135 99.165 99.105 99.160 +0.025 83,985 638,092 +2,974  
Dec23 210420 98.975 99.015 98.940 99.005 +0.030 113,499 803,561 -6,542  
Mar24 210420 98.820 98.860 98.785 98.850 +0.030 73,023 273,037 +1,492  
Jun24 210420 98.665 98.705 98.630 98.695 +0.030 68,111 294,733 -2,059  
Sep24 210420 98.515 98.565 98.485 98.555 +0.035 54,904 274,797 +3,091  
Dec24 210420 98.395 98.445 98.360 98.435 +0.035 69,191 208,141 +670  
Mar25 210420 98.290 98.345 98.255 98.330 +0.035 34,077 127,855 -1,623  
Jun25 210420 98.190 98.240 98.150 98.230 +0.035 29,593 90,103 -2,524  
Sep25 210420 98.105 98.150 98.060 98.140 +0.035 23,465 181,235 -1,704  
Total Volume and Open Interest 1,675,076 11,587,410 -59,449  
Ultra T-Bond(CBOT)
Jun21 210420 186~07 187~22 185~05 187~16 +1~03 181,123 1,137,279 -659  
Sep21 210420 185~28 185~28 183~23 185~28 +1~03 2 1 +1  
Dec21 210420 185~28 185~28 185~28 185~28 +1~03        
Total Volume and Open Interest 181,125 1,137,280 -658  
Ultra 10-Yr T-Note(CBOT)
Jun21 210420 145~265 146~165 145~155 146~140 +0~165 253,348 1,446,991 -6,194  
Sep21 210420 145~020 145~020 144~130 145~020 +0~155        
Dec21 210420 145~020 145~020 145~020 145~020 +0~155        
Total Volume and Open Interest 253,348 1,446,991 -6,194  
30 Day Federal Funds(CBOT)
Apr21 210420 99.930 99.930 99.930 99.930 -0.003 9,075 153,392 -2,344  
May21 210420 99.915 99.920 99.915 99.920 unch 7,100 138,930 +2,697  
Jun21 210420 99.910 99.915 99.910 99.910 -0.005 7,639 98,330 -117  
Jul21 210420 99.910 99.910 99.905 99.905 -0.005 4,509 121,004 +2,142  
Aug21 210420 99.905 99.910 99.905 99.905 -0.005 2,371 67,505 +235  
Sep21 210420 99.905 99.905 99.905 99.905 -0.005 658 60,214 +21  
Total Volume and Open Interest 43,190 1,055,242 +3,068  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210420 151.49 151.50 151.34 151.38 -0.10 549 12,555 +127 Hover/Click
Sep21 210420 151.38 151.38 151.38 151.38 -0.10       Hover/Click
Dec21 210420 151.38 151.38 151.38 151.38 -0.10       Hover/Click
Total Volume and Open Interest 549 12,555 +127  
Euro-Buxl(EUREX)
Jun21 210420 203.72 205.38 203.08 204.74 +0.82 70,951 302,062 +6,336  
Sep21 210420 202.20 203.10 202.20 203.10 +0.82 4 413 +3  
Dec21 210420 201.74 201.74 201.74 201.74 +0.82        
Total Volume and Open Interest 70,955 302,475 +6,339  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210420 170.38 170.93 170.09 170.74 +0.26 648,177 1,468,997 -24,007 Hover/Click
Sep21 210420 171.76 172.56 171.76 172.42 +0.28 1,999 5,223 +1,877 Hover/Click
Dec21 210420 169.54 169.74 169.00 169.74 +0.26 1 1 +1 Hover/Click
Total Volume and Open Interest 650,177 1,474,221 -22,129  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210420 134.75 134.94 134.66 134.90 +0.12 337,590 1,210,350 -6,897 Hover/Click
Sep21 210420 134.20 134.30 134.20 134.30 +0.12 0 31 +0 Hover/Click
Dec21 210420 135.20 135.20 135.20 135.20 +0.12       Hover/Click
Total Volume and Open Interest 337,590 1,210,381 -6,897  
Euro-Schatz(EUREX)
Jun21 210420 112.07 112.11 112.06 112.10 +0.03 172,750 1,559,491 +7,238  
Sep21 210420 112.12 112.19 112.11 112.19 +0.03 0 1 +0  
Dec21 210420 112.95 112.95 112.95 112.95 +0.02        
Total Volume and Open Interest 172,750 1,559,492 +7,238  
3-Mth Euribor(EUREX)
Jun21 210420 100.530 100.535 100.530 100.535 unch 150 1,062 +150  
Sep21 210420 100.530 100.530 100.530 100.530 -0.005 0 1,389 +0  
Dec21 210420 100.535 100.535 100.535 100.535 unch 0 641 +0  
Total Volume and Open Interest 150 4,062 +150  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210420 128~09 128~28 128~09 128~24 +0~07 167,045 654,113 -5,018 Hover/Click
Sep21 210420 127~12 127~26 127~12 127~24 +0~07 0 131 +0 Hover/Click
Total Volume and Open Interest 167,045 654,244 -5,018  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210420 99.92 99.92 99.92 99.92 -0.00 23,922 610,402 -4,411  
Sep21 210420 99.92 99.93 99.92 99.92 -0.01 29,828 549,322 -5,379  
Dec21 210420 99.89 99.89 99.89 99.89 -0.00 36,075 472,159 -685  
Mar22 210420 99.82 99.82 99.81 99.81 -0.01 17,792 593,118 +1,383  
Jun22 210420 99.79 99.79 99.78 99.78 -0.01 32,516 517,678 +702  
Sep22 210420 99.74 99.75 99.73 99.74 unch 26,566 285,146 +3,003  
Total Volume and Open Interest 363,055 4,645,688 -5,566  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210420 100.530 100.535 100.530 100.530 unch 20,255 321,927 -2,483  
Sep21 210420 100.530 100.535 100.530 100.530 unch 31,205 329,686 -9,838  
Dec21 210420 100.535 100.540 100.530 100.535 unch 24,272 395,916 -2,778  
Total Volume and Open Interest 505,041 3,687,945 +9,296  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210420 99.94 99.95 99.94 99.95 unch 1,267 148,824 -174  
Sep21 210420 99.92 99.92 99.91 99.92 -0.01 4,879 134,584 -1,582  
Dec21 210420 99.89 99.89 99.88 99.89 -0.01 2,170 163,897 -863  
Mar22 210420 99.87 99.87 99.85 99.86 -0.01 5,779 164,696 +360  
Jun22 210420 99.82 99.82 99.80 99.81 -0.02 4,216 107,804 +1,230  
Sep22 210420 99.76 99.76 99.74 99.75 -0.01 3,046 69,930 +938  
Dec22 210420 99.67 99.67 99.65 99.66 -0.02 4,992 49,496 +685  
Mar23 210420 99.59 99.59 99.58 99.59 -0.01 2,051 31,508 +549  
Jun23 210420 99.48 99.48 99.48 99.48 -0.01 1 2,107 +1  
Sep23 210420 99.34 99.34 99.34 99.34 -0.01 0 921 +0  
Total Volume and Open Interest 28,401 874,656 +1,144  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210420 98.32 98.33 98.25 98.26 -0.07 164,042 1,414,560 -24  
Sep21 210420 98.26 98.26 98.26 98.26 -0.06 0 10 +0  
Total Volume and Open Interest 164,042 1,414,570 -24  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210420 99.74 99.75 99.71 99.72 -0.03 96,107 741,895 +2,327  
Sep21 210420 99.72 99.72 99.72 99.72 -0.03        
Total Volume and Open Interest 96,107 741,895 +2,327  
Gold(CMX) Weekly Monthly
Apr21 210420 1769.3 1777.3 1765.5 1777.3 +7.9 625 3,868 +420 Hover/Click
Jun21 210420 1770.5 1780.8 1763.5 1778.4 +7.8 173,498 391,140 +184 Hover/Click
Aug21 210420 1772.7 1782.6 1765.8 1780.4 +7.7 2,568 39,813 +266 Hover/Click
Oct21 210420 1777.2 1784.4 1768.2 1782.4 +7.8 236 12,862 +43 Hover/Click
Dec21 210420 1776.9 1786.4 1770.0 1784.7 +7.9 945 20,739 +274 Hover/Click
Feb22 210420 1778.4 1786.9 1775.0 1786.5 +7.8 114 5,229 +16 Hover/Click
Apr22 210420 1787.8 1788.1 1787.8 1788.1 +7.8 3 114 -3 Hover/Click
Jun22 210420 1789.7 1789.7 1789.7 1789.7 +7.8 17 405 +11 Hover/Click
Aug22 210420 1791.2 1791.2 1791.2 1791.2 +7.8 0 4 +0 Hover/Click
Oct22 210420 1787.1 1794.2 1787.1 1794.2 +7.8       Hover/Click
Dec22 210420 1788.3 1796.3 1788.3 1796.3 +7.8 7 383 +2 Hover/Click
Feb23 210420 1799.3 1799.3 1799.3 1799.3 +7.8       Hover/Click
Total Volume and Open Interest 178,459 476,297 +1,234  
Silver(CMX) Weekly Monthly
May21 210420 2587.5 2615.0 2572.5 2584.0 +0.3 58,495 83,284 -2,590 Hover/Click
Jul21 210420 2591.0 2617.5 2576.5 2587.5 +0.2 8,128 66,374 +2,168 Hover/Click
Sep21 210420 2603.0 2613.0 2580.0 2590.4 +0.2 285 8,937 +20 Hover/Click
Dec21 210420 2597.0 2621.5 2583.0 2593.1 -0.4 588 8,578 +175 Hover/Click
Mar22 210420 2596.7 2596.7 2596.7 2596.7 -0.6 3 1,583 +0 Hover/Click
May22 210420 2599.7 2599.7 2599.7 2599.7 -0.6 2 115 +2 Hover/Click
Jul22 210420 2603.7 2603.7 2603.7 2603.7 -0.6 0 70 +0 Hover/Click
Total Volume and Open Interest 67,589 170,332 -402  
Platinum(NYMEX) Weekly Monthly
Apr21 210420 1199.4 1199.4 1188.6 1193.8 -10.2 2 183 +0 Hover/Click
Jul21 210420 1212.4 1214.5 1185.1 1196.3 -10.2 8,822 61,497 -40 Hover/Click
Oct21 210420 1214.2 1214.2 1189.5 1199.5 -10.1 366 2,186 +301 Hover/Click
Jan22 210420 1215.1 1215.1 1202.8 1202.8 -10.1 1 674 +0 Hover/Click
Total Volume and Open Interest 9,195 64,691 +262  
Palladium(NYMEX) Weekly Monthly
Jun21 210420 2824.50 2824.50 2721.50 2757.40 -56.20 1,405 10,745 +136 Hover/Click
Sep21 210420 2782.00 2782.00 2736.00 2760.00 -57.40 155 725 +90 Hover/Click
Dec21 210420 2770.00 2770.00 2754.00 2759.60 -57.40       Hover/Click
Total Volume and Open Interest 1,560 11,470 +226  
Copper(CMX) Weekly Monthly
May21 210420 423.80 429.65 420.15 421.30 -2.50 95,421 79,584 -5,398 Hover/Click
Jul21 210420 424.10 430.35 420.95 422.10 -2.40 26,875 100,167 +5,276 Hover/Click
Sep21 210420 424.30 430.45 421.35 422.40 -2.35 4,006 30,161 +97 Hover/Click
Dec21 210420 424.10 430.00 420.80 421.85 -2.30 2,706 26,050 +274 Hover/Click
Mar22 210420 427.00 427.40 420.75 420.95 -2.25 426 5,386 +206 Hover/Click
Total Volume and Open Interest 130,323 250,434 +487  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210420 33996 34066 33572 33703 -255 123,262 95,212 +1,113 Hover/Click
Sep21 210420 33925 33948 33470 33593 -255 145 313 +17 Hover/Click
Dec21 210420 33488 33793 33461 33525 -225 0 3 +0 Hover/Click
Mar22 210420 33412 33412 33412 33412 -224       Hover/Click
Total Volume and Open Interest 123,407 95,528 +1,130  
S & P 500(CME) Weekly Monthly
Jun21 210420 4126.50 4166.25 4120.75 4126.50 -29.00 3,511 31,478 -1,065  
Sep21 210420 4116.50 4116.50 4116.50 4116.50 -29.00        
Dec21 210420 4107.75 4107.75 4107.75 4107.75 -27.25        
Mar22 210420 820.80 820.80 820.80 820.80 -26.40        
Total Volume and Open Interest 3,511 31,552 -1,065  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210420 4156.25 4167.25 4110.50 4126.50 -29.00 1,304,078 2,619,882 -10,477 Hover/Click
Sep21 210420 4147.25 4157.25 4101.00 4116.50 -29.00 661 6,899 +30 Hover/Click
Dec21 210420 4119.00 4146.50 4092.75 4107.75 -27.25 3,021 44,717 +3,001 Hover/Click
Mar22 210420 4097.50 4135.50 4087.75 4097.50 -26.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,307,760 2,672,519 -7,446  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210420 13900.00 13933.75 13719.25 13794.25 -103.00 500,612 210,247 +860 Hover/Click
Sep21 210420 13898.75 13918.75 13708.75 13782.00 -103.00 374 1,245 +60 Hover/Click
Dec21 210420 13899.75 13902.25 13703.25 13772.00 -100.50 3 18 +0 Hover/Click
Total Volume and Open Interest 500,989 211,511 +920  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210420 2701.70 2712.90 2645.50 2661.30 -40.00 8,879 45,705 +44 Hover/Click
Sep21 210420 2678.00 2704.10 2645.00 2658.90 -40.00 67 46 +45 Hover/Click
Dec21 210420 2678.30 2678.30 2678.30 2678.30 -39.10       Hover/Click
Total Volume and Open Interest 8,946 45,751 +89  
Volatility Index(CBOE)
Apr21 210420 17.70 19.30 17.41 18.65 +0.99 51,950 56,854 -10,447  
May21 210420 20.65 21.80 20.50 21.05 +0.35 54,723 198,361 +10,645  
Jun21 210420 22.23 23.20 22.10 22.70 +0.44 20,954 52,963 +3,088  
Jul21 210420 23.40 24.26 23.31 23.90 +0.45 13,281 39,127 +737  
Total Volume and Open Interest 158,170 387,695 +7,065  
S & P 600(CME)
Jun21 210420 1304.10 1304.10 1304.10 1304.10 -29.50        
Sep21 210420 1305.00 1305.00 1305.00 1305.00 -29.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210420 2229.30 2235.70 2164.60 2184.00 -45.30 154,222 454,628 -3,024 Hover/Click
Sep21 210420 2226.00 2230.90 2162.10 2180.10 -45.30 117 416 +60 Hover/Click
Dec21 210420 2175.60 2175.60 2175.60 2175.60 -44.00       Hover/Click
Total Volume and Open Interest 154,339 455,044 -2,964  
Nikkei 225(CME)
Jun21 210420 29355 29425 28540 28650 -705 3,947 14,474 -118  
Sep21 210420 29125 29365 28550 28620 -710 0 19 +0  
Total Volume and Open Interest 3,947 14,493 -118  
Nikkei 225(SGX) Weekly Monthly
Jun21 210420 29690 29720 29005 29145 -570 40,585 108,248 +3,578  
Sep21 210420 29085 29110 29065 29110 -570 0 917 +0  
Dec21 210420 28960 28960 28960 28960 -570 0 10,607 +0  
Total Volume and Open Interest 40,685 138,245 +3,585  
Nikkei 225 Mini(JPX)
Jun21 210420 29400 29410 29000 29140 -550 341,549 304,642 +1,799  
Sep21 210420 29630 29640 28950 29040 -590 6,164 6,241 +784  
Dec21 210420 29420 29420 28755 28890 -550 202 2,271 +73  
Total Volume and Open Interest 371,074 346,558 +12,032  
Nikkei 225(JPX)
Jun21 210420 29400 29410 29000 29140 -550 22,155 220,190 +1,879  
Sep21 210420 29350 29350 28950 29040 -590 48 4,710 +7  
Dec21 210420 28770 28890 28770 28890 -550 1 43,679 +0  
Total Volume and Open Interest 22,206 305,370 +1,986  
Nikkei 225(CME) Yen
Jun21 210420 29310 29405 28515 28625 -715 19,988 38,130 +2,344  
Sep21 210420 29090 29325 28480 28570 -715 0 190 +0  
Dec21 210420 28400 28400 28400 28400 -715        
Total Volume and Open Interest 19,988 38,320 +2,344  
Nikkei 225(CME) e-Mini Yen
Jun21 210420 28630 28630 28630 28630 -710        
Sep21 210420 28570 28570 28570 28570 -720        
Dec21 210420 28400 28400 28400 28400 -720        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210420 6242.5 6243.5 6091.0 6106.5 -123.5 60,915 305,501 +2,528  
Jun21 210420 6196.0 6196.0 6067.0 6077.5 -125.0 42 7,659 +0  
Jul21 210420 6063.5 6063.5 6063.5 6063.5 -123.5        
Sep21 210420 6054.5 6054.5 6054.5 6054.5 -123.5 0 5 +0  
Dec21 210420 6030.0 6030.0 6030.0 6030.0 -121.5 0 28,501 +0  
Mar22 210420 6013.0 6013.0 6013.0 6013.0 -121.0        
Total Volume and Open Interest 69,305 351,170 -78,108  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210420 29008 29209 28819 29071 +51 111,396 96,007 -321  
May21 210420 28800 29030 28657 28904 +60 772 1,338 +203  
Jun21 210420 28620 28880 28510 28758 +57 149 4,931 -20  
Total Volume and Open Interest 112,524 108,255 -119  
DAX(EUREX) Weekly Monthly
Jun21 210420 15416.0 15418.0 15123.0 15136.0 -269.0 66,017 82,319 +6,503  
Sep21 210420 15355.0 15355.0 15114.0 15114.0 -269.0 34 185 -8  
Dec21 210420 15092.0 15092.0 15092.0 15092.0 -269.0 2 57 +1  
Total Volume and Open Interest 66,053 82,561 +6,496  
Mini-DAX(EUREX)
Jun21 210420 15395.0 15415.0 15122.0 15136.0 -269.0 55,345 18,463 +2,683  
Sep21 210420 15338.0 15338.0 15114.0 15114.0 -269.0 29 214 +13  
Dec21 210420 15092.0 15092.0 15092.0 15092.0 -269.0 2 11 +0  
Total Volume and Open Interest 55,376 18,688 +2,696  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210420 3975 3977 3889 3893 -84 863,069 3,237,298 +78,533  
Sep21 210420 3959 3959 3876 3878 -83 303 6,231 +122  
Dec21 210420 3857 3857 3857 3857 -83 0 45,368 +0  
Total Volume and Open Interest 863,372 3,297,499 +78,655  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210420 11172 11175 11021 11037 -101 36,592 176,127 +4,157  
Sep21 210420 11118 11118 10990 11006 -101 1 533 -9  
Dec21 210420 10984 10984 10984 10984 -101 0 101 +0  
Total Volume and Open Interest 36,593 176,761 +4,148  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210420 6957.50 6969.50 6813.50 6819.00 -147.00 103,438 622,888 +938  
Sep21 210420 6829.00 6838.00 6751.50 6751.50 -148.00 2 4,093 -1  
Dec21 210420 6833.00 6833.00 6721.00 6721.00 -147.50 0 13 +0  
Total Volume and Open Interest 103,440 626,994 +937  
SPI 200(SFE) Weekly Monthly
Jun21 210420 7051.0 7059.0 6979.0 6997.0 -53.0 38,460 246,735 -2,966  
Sep21 210420 6939.0 6939.0 6918.0 6918.0 -51.0 2 5 +0  
Dec21 210420 6890.0 6890.0 6890.0 6890.0 -51.0 0 159 +0  
Total Volume and Open Interest 38,462 246,914 -6,081  
FTSE MIB(ISE)
Jun21 210420 24485.00 24510.00 23805.00 23835.00 -615.00 15,513 81,460 +380  
Sep21 210420 23680.00 24330.00 23680.00 23685.00 -613.00 25 513 +21  
Dec21 210420 23405.00 23405.00 23405.00 23405.00 -613.00 0 17 +0  
Total Volume and Open Interest 15,538 81,990 +401  
KOSPI 200(KFE)
Jun21 210420 430.60 434.45 430.30 433.20 +2.00 200,502 237,712 +447  
Sep21 210420 430.00 434.00 430.00 433.15 +2.25 121 3,762 +176  
Dec21 210420 432.55 432.60 432.55 432.60 +1.10 0 23,738 +0  
Total Volume and Open Interest 200,623 276,405 +623  
GSCI(CME) Weekly Monthly
May21 210420 493.00 495.15 485.60 489.35 -1.30 15 4,501 +11  
Jun21 210420 489.25 493.10 485.60 489.25 -1.30        
Jul21 210420 496.50 496.50 496.50 496.50 +13.20        
Total Volume and Open Interest 15 4,501 -1,542  
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!!!