Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210421 1475.00 1499.75 1467.50 1497.25 +25.25 78,228 181,192 -4,755 Hover/Click
Jul21 210421 1460.00 1481.75 1453.00 1479.50 +21.75 91,840 327,161 +10,416 Hover/Click
Aug21 210421 1414.50 1433.50 1408.00 1431.75 +18.75 9,296 31,390 +1,013 Hover/Click
Sep21 210421 1338.50 1353.00 1331.00 1350.50 +14.25 3,670 17,146 +718 Hover/Click
Nov21 210421 1301.00 1313.75 1293.50 1310.25 +10.75 20,782 226,496 +1,094 Hover/Click
Jan22 210421 1297.75 1311.00 1292.25 1307.50 +9.75 2,315 30,011 -166 Hover/Click
Mar22 210421 1270.25 1284.75 1269.25 1281.25 +10.75 2,554 57,181 +136 Hover/Click
May22 210421 1265.75 1277.25 1263.75 1273.50 +10.25 1,327 19,455 +167 Hover/Click
Jul22 210421 1268.25 1273.75 1262.75 1269.50 +9.75 537 10,824 +66 Hover/Click
Aug22 210421 1250.00 1252.00 1249.75 1249.75 +8.50 24 296 +19 Hover/Click
Sep22 210421 1206.25 1206.25 1201.75 1202.50 +5.75 2 519 +1 Hover/Click
Nov22 210421 1165.50 1181.00 1165.50 1172.25 +5.00 440 8,270 -94 Hover/Click
Jan23 210421 1174.75 1174.75 1174.75 1174.75 +5.75 0 102 +0 Hover/Click
Mar23 210421 1166.75 1178.00 1166.75 1171.50 +8.50 0 19 +0 Hover/Click
Total Volume and Open Interest 211,020 910,203 +8,619  
Soybean Meal(CBOT) Weekly Monthly
May21 210421 410.40 413.50 406.80 412.30 +1.90 26,465 63,340 -3,991 Hover/Click
Jul21 210421 414.70 417.30 411.10 416.10 +1.40 36,036 172,800 +1,050 Hover/Click
Aug21 210421 412.30 414.00 408.50 413.00 +1.10 4,809 30,287 +297 Hover/Click
Sep21 210421 407.20 408.60 403.70 407.50 +0.70 2,789 21,007 +500 Hover/Click
Oct21 210421 399.30 401.50 396.40 400.40 +0.70 1,514 21,211 +158 Hover/Click
Dec21 210421 398.50 400.70 395.70 399.50 +0.50 7,391 63,696 +243 Hover/Click
Jan22 210421 396.10 397.40 393.00 396.20 +0.20 887 8,585 +19 Hover/Click
Mar22 210421 386.90 388.70 385.70 387.10 +0.10 624 13,867 +196 Hover/Click
May22 210421 383.30 385.90 382.90 383.50 -0.30 435 9,580 -22 Hover/Click
Jul22 210421 383.20 386.20 383.20 383.80 -0.20 161 4,541 -48 Hover/Click
Total Volume and Open Interest 81,160 413,774 -1,600  
Soybean Oil(CBOT) Weekly Monthly
May21 210421 58.55 60.38 58.25 60.19 +1.87 22,449 66,954 -4,432 Hover/Click
Jul21 210421 55.29 57.17 55.10 56.94 +1.80 46,157 191,777 -3,054 Hover/Click
Aug21 210421 52.39 54.12 52.27 53.87 +1.53 9,112 41,085 +74 Hover/Click
Sep21 210421 50.54 52.00 50.28 51.75 +1.32 4,458 36,333 +315 Hover/Click
Oct21 210421 49.48 50.66 49.11 50.33 +1.11 3,878 28,755 +280 Hover/Click
Dec21 210421 48.80 49.94 48.44 49.54 +0.99 10,689 94,502 -105 Hover/Click
Jan22 210421 48.08 49.40 47.98 49.05 +1.00 1,979 15,069 +451 Hover/Click
Mar22 210421 47.57 48.73 47.39 48.37 +0.97 962 16,336 +134 Hover/Click
May22 210421 47.20 48.21 46.96 47.90 +0.91 433 10,466 +4 Hover/Click
Jul22 210421 46.65 47.76 46.58 47.49 +0.89 146 6,380 -2 Hover/Click
Total Volume and Open Interest 100,380 513,653 -6,283  
Canola(WCE) Weekly Monthly
May21 210421 862.3 880.1 855.1 876.3 +14.0 7,482 12,910 -3,713 Hover/Click
Jul21 210421 806.8 821.7 801.8 819.1 +11.7 6,540 43,442 -263 Hover/Click
Nov21 210421 674.0 681.9 671.8 681.0 +4.2 6,846 107,616 +662 Hover/Click
Jan22 210421 672.9 680.0 671.5 679.3 +3.7 954 25,185 +266 Hover/Click
Mar22 210421 668.2 674.6 668.2 674.6 +3.7 228 5,272 +65 Hover/Click
Total Volume and Open Interest 22,174 196,418 -2,939  
Corn(CBOT) Weekly Monthly
May21 210421 609.50 628.50 604.50 625.50 +19.00 105,991 293,449 -30,460 Hover/Click
Jul21 210421 593.50 609.50 588.25 606.50 +14.50 81,451 714,917 +9,668 Hover/Click
Sep21 210421 548.25 561.00 543.25 557.00 +9.75 17,887 208,818 +2,878 Hover/Click
Dec21 210421 529.00 540.50 524.00 536.50 +8.00 45,886 436,229 +5,411 Hover/Click
Mar22 210421 535.25 545.75 530.25 542.25 +7.00 4,599 64,488 +525 Hover/Click
May22 210421 539.00 548.75 533.50 545.50 +6.50 1,433 14,682 +150 Hover/Click
Jul22 210421 541.00 549.75 534.50 546.00 +6.00 2,074 31,655 +303 Hover/Click
Sep22 210421 498.75 504.00 493.25 501.25 +3.75 288 5,651 -18 Hover/Click
Dec22 210421 481.75 486.50 477.25 482.75 +1.75 1,603 35,130 +355 Hover/Click
Mar23 210421 488.00 492.75 485.50 489.25 +1.75 84 1,004 +11 Hover/Click
Total Volume and Open Interest 261,303 1,808,333 -11,176  
Wheat(CBOT) Weekly Monthly
May21 210421 662.75 678.75 658.75 673.25 +13.50 28,587 59,355 -6,373 Hover/Click
Jul21 210421 664.25 680.00 660.50 675.00 +13.75 48,272 218,766 +2,646 Hover/Click
Sep21 210421 666.25 681.50 662.50 676.25 +12.75 12,570 75,034 +1,033 Hover/Click
Dec21 210421 671.00 685.75 667.25 680.50 +12.00 5,349 59,101 +700 Hover/Click
Mar22 210421 676.00 689.50 672.25 684.75 +11.25 968 15,735 +46 Hover/Click
May22 210421 671.00 682.50 667.50 678.75 +10.25 237 2,877 +22 Hover/Click
Total Volume and Open Interest 96,176 437,523 -1,862  
Wheat(KCBT) Weekly Monthly
May21 210421 623.00 636.50 618.50 630.75 +10.00 10,195 34,196 -2,247 Hover/Click
Jul21 210421 630.25 643.50 625.50 637.75 +9.75 15,797 110,619 -1,083 Hover/Click
Sep21 210421 638.75 649.25 631.75 643.75 +9.50 4,308 31,453 -50 Hover/Click
Dec21 210421 645.75 657.25 640.50 652.50 +9.50 2,415 31,404 +374 Hover/Click
Mar22 210421 655.75 665.00 649.00 660.75 +9.75 272 3,857 +85 Hover/Click
May22 210421 660.00 664.75 651.00 661.50 +8.75 4 818 -1 Hover/Click
Jul22 210421 635.00 640.75 631.00 640.75 +7.75 16 1,116 +8 Hover/Click
Total Volume and Open Interest 33,012 213,599 -2,911  
Wheat(MGE) Weekly Monthly
May21 210421 671.25 682.00 668.00 678.50 +9.50 2,368 15,434 -1,579 Hover/Click
Jul21 210421 677.00 688.75 674.00 685.25 +9.25 3,230 29,827 +257 Hover/Click
Sep21 210421 684.00 694.75 679.75 691.50 +10.50 736 17,104 +109 Hover/Click
Dec21 210421 688.00 699.75 687.00 697.25 +11.25 472 10,455 +178 Hover/Click
Mar22 210421 690.00 702.50 689.50 700.25 +10.75 31 2,186 +5 Hover/Click
May22 210421 695.75 703.75 695.75 702.00 +9.00 3 803 +0 Hover/Click
Total Volume and Open Interest 6,843 75,962 -1,027  
Oats(CBOT) Weekly Monthly
May21 210421 385.00 392.50 384.75 391.75 +6.50 222 1,197 -136 Hover/Click
Jul21 210421 386.50 396.00 386.50 394.50 +7.75 289 2,486 +216 Hover/Click
Sep21 210421 364.00 369.00 364.00 369.00 +7.25 0 32 +0 Hover/Click
Dec21 210421 355.50 362.00 355.50 361.00 +7.25 1 661 +0 Hover/Click
Total Volume and Open Interest 512 4,405 +80  
Rough Rice(CBOT) Weekly Monthly
May21 210421 12.84 12.89 12.79 12.86 +0.02 823 4,198 -507 Hover/Click
Jul21 210421 13.14 13.18 13.09 13.16 +0.02 643 3,509 +385 Hover/Click
Sep21 210421 13.20 13.23 13.15 13.21 +0.02 64 1,005 +38 Hover/Click
Nov21 210421 13.31 13.31 13.31 13.31 +0.01 0 11 +0 Hover/Click
Total Volume and Open Interest 1,530 8,723 -84  
Live Cattle(CME) Weekly Monthly
Apr21 210421 120.750 120.785 119.150 119.785 -0.795 1,387 6,438 -972 Hover/Click
Jun21 210421 119.385 119.400 116.930 117.250 -1.950 28,292 140,101 -3,314 Hover/Click
Aug21 210421 119.500 119.550 117.400 117.980 -1.420 12,929 87,585 -1,274 Hover/Click
Oct21 210421 123.450 123.535 122.050 122.300 -1.150 7,571 53,407 -138 Hover/Click
Dec21 210421 127.450 127.480 126.180 126.430 -1.020 3,501 25,015 +266 Hover/Click
Feb22 210421 130.485 130.500 129.630 129.785 -0.750 1,743 11,546 +300 Hover/Click
Total Volume and Open Interest 55,888 330,488 -5,151  
Feeder Cattle(CME) Weekly Monthly
Apr21 210421 137.750 137.785 134.630 135.100 -2.480 522 1,498 -137 Hover/Click
May21 210421 143.200 143.200 138.735 139.600 -3.185 5,381 12,483 -799 Hover/Click
Aug21 210421 154.935 154.935 151.650 151.935 -2.600 7,078 20,687 +706 Hover/Click
Sep21 210421 156.350 156.400 153.630 153.935 -2.250 2,051 4,966 +191 Hover/Click
Oct21 210421 157.100 157.250 154.935 155.235 -1.965 712 3,340 -5 Hover/Click
Nov21 210421 157.750 157.750 155.700 155.935 -1.565 320 1,754 +41 Hover/Click
Jan22 210421 155.750 155.750 153.100 153.330 -2.155 61 1,031 +15 Hover/Click
Total Volume and Open Interest 16,125 45,850 +12  
Lean Hogs(CME) Weekly Monthly
May21 210421 108.530 108.700 106.880 107.600 -0.480 439 3,046 -12  
Jun21 210421 106.680 106.750 103.650 104.530 -1.820 22,539 107,075 -134 Hover/Click
Jul21 210421 104.580 104.650 101.980 103.000 -1.250 6,984 38,451 +283 Hover/Click
Aug21 210421 100.680 100.680 98.330 99.330 -0.920 6,481 42,366 +243 Hover/Click
Oct21 210421 85.800 85.850 83.850 84.580 -1.120 4,326 46,437 +566 Hover/Click
Dec21 210421 78.650 78.800 77.050 77.930 -0.850 1,911 32,132 +331 Hover/Click
Feb22 210421 80.000 80.030 78.680 79.830 -0.320 399 7,489 +55 Hover/Click
Apr22 210421 81.880 82.050 80.750 82.000 unch 140 4,584 +6 Hover/Click
Total Volume and Open Interest 43,249 283,732 +1,352  
Class III Milk(CME) Weekly Monthly
Apr21 210421 17.71 17.72 17.65 17.70 +0.02 88 3,353 -3 Hover/Click
May21 210421 19.30 19.39 18.98 19.16 -0.16 276 4,706 -33 Hover/Click
Jun21 210421 19.38 19.56 19.14 19.19 -0.11 129 3,831 +35 Hover/Click
Jul21 210421 19.28 19.55 19.14 19.29 unch 69 2,478 -8 Hover/Click
Aug21 210421 19.23 19.35 19.05 19.17 -0.12 24 2,186 +13 Hover/Click
Sep21 210421 19.20 19.28 18.92 19.02 -0.16 4 2,243 +2 Hover/Click
Oct21 210421 19.03 19.10 18.81 18.81 -0.19 6 1,822 +3 Hover/Click
Nov21 210421 18.70 18.72 18.55 18.57 -0.04 3 1,628 +3 Hover/Click
Dec21 210421 18.40 18.42 18.20 18.30 -0.06 11 1,384 +11 Hover/Click
Jan22 210421 18.00 18.01 17.99 17.99 unch 4 525 +4 Hover/Click
Feb22 210421 17.87 17.87 17.87 17.87 -0.01 3 459 +3 Hover/Click
Mar22 210421 17.80 17.80 17.80 17.80 unch 1 435 +1 Hover/Click
Apr22 210421 17.75 17.75 17.75 17.75 +0.03 0 283 +0 Hover/Click
Total Volume and Open Interest 624 25,958 +35  
Cocoa(ICE) Weekly Monthly
May21 210421 2442 2442 2384 2399 +20 41 1,547 -136 Hover/Click
Jul21 210421 2426 2450 2419 2439 +20 16,105 93,615 -123 Hover/Click
Sep21 210421 2455 2472 2444 2459 +16 6,482 50,541 +997 Hover/Click
Dec21 210421 2455 2480 2452 2469 +17 3,539 28,336 +361 Hover/Click
Mar22 210421 2447 2472 2447 2464 +17 820 8,515 +38 Hover/Click
May22 210421 2447 2466 2446 2458 +16 161 3,558 +85 Hover/Click
Jul22 210421 2464 2466 2452 2458 +15 76 1,434 +34 Hover/Click
Total Volume and Open Interest 27,349 196,364 +1,259  
Coffee "C"(ICE) Weekly Monthly
May21 210421 132.65 133.35 130.65 132.20 -0.25 9,477 11,444 -4,733 Hover/Click
Jul21 210421 134.70 135.40 132.50 134.20 -0.25 21,209 101,106 +367 Hover/Click
Sep21 210421 136.50 137.25 134.45 136.10 -0.25 6,055 66,052 -259 Hover/Click
Dec21 210421 138.95 139.65 136.85 138.50 -0.30 2,392 43,501 +724 Hover/Click
Mar22 210421 140.95 141.60 138.80 140.50 -0.30 719 27,016 +15 Hover/Click
May22 210421 141.70 142.35 139.80 141.30 -0.25 215 8,047 +51 Hover/Click
Total Volume and Open Interest 40,336 275,652 -3,829  
Orange Juice(ICE) Weekly Monthly
May21 210421 111.35 114.00 110.75 113.25 +1.85 970 4,001 -678 Hover/Click
Jul21 210421 114.00 116.90 113.50 116.55 +2.35 897 7,117 +603 Hover/Click
Sep21 210421 116.90 119.05 116.90 118.70 +1.60 13 851 +5 Hover/Click
Nov21 210421 120.75 121.20 120.75 120.95 +1.20 1 357 +1 Hover/Click
Jan22 210421 123.50 123.75 123.50 123.50 +1.25 1 101 +0 Hover/Click
Mar22 210421 126.35 126.35 126.35 126.35 +1.25 1 3 +1 Hover/Click
Total Volume and Open Interest 1,883 12,432 -68  
Sugar #11(ICE) Weekly Monthly
May21 210421 16.71 16.99 16.62 16.94 +0.17 33,304 90,952 -15,797 Hover/Click
Jul21 210421 16.66 16.93 16.55 16.89 +0.17 53,855 401,432 +2,618 Hover/Click
Oct21 210421 16.51 16.75 16.44 16.72 +0.14 22,173 178,250 +1,459 Hover/Click
Mar22 210421 16.62 16.82 16.56 16.81 +0.12 12,924 116,639 +476 Hover/Click
May22 210421 15.76 15.95 15.71 15.95 +0.12 4,217 68,585 +404 Hover/Click
Jul22 210421 15.14 15.34 15.14 15.34 +0.14 1,809 67,430 +354 Hover/Click
Oct22 210421 14.79 15.00 14.79 15.00 +0.15 761 48,389 +111 Hover/Click
Mar23 210421 14.81 14.97 14.81 14.97 +0.14 540 19,427 +111 Hover/Click
Total Volume and Open Interest 130,381 1,021,179 -10,103  
London Cocoa(LCE) Weekly Monthly
May21 210421 1594 1623 1593 1608 +17 2,185 33,551 -437 Hover/Click
Jul21 210421 1617 1650 1615 1637 +23 10,988 44,511 -576 Hover/Click
Sep21 210421 1641 1665 1637 1655 +19 9,115 48,118 +671 Hover/Click
Dec21 210421 1659 1686 1659 1678 +21 5,686 46,744 +418 Hover/Click
Mar22 210421 1655 1678 1652 1669 +17 3,589 22,922 -258 Hover/Click
May22 210421 1656 1677 1656 1669 +15 744 10,417 +0 Hover/Click
Jul22 210421 1658 1680 1658 1672 +13 469 5,107 -4 Hover/Click
Total Volume and Open Interest 33,057 217,242 -23  
London Sugar(LCE) Weekly Monthly
Aug21 210421 460.00 464.60 457.00 463.30 +1.20 2,411 47,164 +203 Hover/Click
Oct21 210421 453.20 458.90 452.20 457.90 +2.80 974 16,460 +306 Hover/Click
Dec21 210421 452.60 458.30 452.10 457.60 +2.90 452 5,985 +198 Hover/Click
Mar22 210421 450.20 455.40 449.80 454.90 +2.40 201 3,915 +107 Hover/Click
May22 210421 441.30 445.70 440.30 445.10 +2.20 141 2,476 +117 Hover/Click
Total Volume and Open Interest 4,185 77,622 +934  
Cotton(ICE) Weekly Monthly
May21 210421 83.95 84.86 83.50 84.83 +1.06 8,357 8,904 -5,303 Hover/Click
Jul21 210421 85.52 86.35 84.86 86.23 +1.06 16,316 98,979 +2,303 Hover/Click
Oct21 210421 83.96 84.88 83.96 84.88 +0.63 8 28 -1 Hover/Click
Dec21 210421 83.06 83.79 82.69 83.69 +0.63 4,225 82,599 +530 Hover/Click
Mar22 210421 83.25 83.44 82.46 83.37 +0.51 816 11,180 +305 Hover/Click
May22 210421 82.29 82.81 82.09 82.81 +0.43 135 2,430 +38 Hover/Click
Total Volume and Open Interest 30,216 214,694 -1,861  
Lumber(CME) Weekly Monthly
May21 210421 1251.7 1311.2 1243.7 1292.5 +13.8 140 1,267 -42  
Jul21 210421 1113.0 1184.0 1113.0 1158.6 +6.7 158 1,233 +37  
Sep21 210421 1037.3 1072.4 1026.5 1051.8 -22.7 74 276 +3  
Nov21 210421 960.0 976.0 952.0 976.0 -18.0 54 79 +29  
Jan22 210421 939.7 939.7 939.7 939.7 -18.0 15 20 +7  
Mar22 210421 939.7 939.7 939.7 939.7 -18.0        
May22 210421 939.7 939.7 939.7 939.7 -18.0        
Total Volume and Open Interest 441 2,875 +34  
Crude Oil(NYM) Weekly Monthly
Jun21 210421 62.39 62.56 60.86 61.35 -1.32 279,370 455,009 +2,317 Hover/Click
Jul21 210421 62.33 62.47 60.79 61.27 -1.33 76,850 268,073 +7,227 Hover/Click
Aug21 210421 62.04 62.16 60.55 61.01 -1.30 37,399 153,907 +9,086 Hover/Click
Sep21 210421 61.55 61.71 60.15 60.63 -1.24 32,692 164,128 +3,020 Hover/Click
Oct21 210421 61.13 61.16 59.70 60.17 -1.16 16,377 124,731 +1,691 Hover/Click
Nov21 210421 60.62 60.62 59.23 59.71 -1.09 9,862 80,087 -1,162 Hover/Click
Dec21 210421 59.99 60.11 58.73 59.26 -1.01 46,839 307,486 +3,259 Hover/Click
Jan22 210421 59.40 59.56 58.31 58.81 -0.95 4,121 50,920 +238 Hover/Click
Feb22 210421 58.93 59.06 57.93 58.38 -0.89 2,591 46,594 -72 Hover/Click
Mar22 210421 58.48 58.66 57.46 57.99 -0.84 5,569 48,959 +433 Hover/Click
Apr22 210421 58.11 58.20 57.10 57.62 -0.80 5,334 35,958 +1,946 Hover/Click
May22 210421 57.36 57.76 57.19 57.28 -0.77 4,610 29,592 -607 Hover/Click
Jun22 210421 57.42 57.55 56.43 56.99 -0.74 11,055 118,102 +1,379 Hover/Click
Jul22 210421 56.66 56.66 56.64 56.66 -0.72 696 22,566 +17 Hover/Click
Aug22 210421 56.35 56.35 56.35 56.35 -0.70 172 17,040 -11 Hover/Click
Sep22 210421 56.02 56.07 56.02 56.07 -0.67 682 24,743 +165 Hover/Click
Total Volume and Open Interest 627,530 2,321,872 -4,851  
e-miNY Crude Oil(NYM)
Jun21 210421 62.400 62.575 60.875 61.350 -1.325 10,846 1,546 +65  
Jul21 210421 62.300 62.450 60.825 61.275 -1.325 575 512 +45  
Aug21 210421 61.800 61.900 60.600 61.000 -1.300 53 65 +33  
Sep21 210421 60.925 61.250 60.500 60.625 -1.250 19 40 +18  
Oct21 210421 60.900 60.900 59.725 60.175 -1.150 0 27 +0  
Nov21 210421 60.275 60.275 59.600 59.700 -1.100 2 56 +1  
Dec21 210421 60.025 60.075 58.775 59.250 -1.025 72 220 +6  
Jan22 210421 58.800 58.800 58.800 58.800 -0.950 3 17 -2  
Feb22 210421 58.375 58.375 58.375 58.375 -0.900 0 8 +0  
Mar22 210421 57.500 58.000 57.500 58.000 -0.825 0 13 +0  
Total Volume and Open Interest 11,573 2,629 -741  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210421 187.59 187.67 183.82 185.37 -2.64 27,669 60,146 -4,833 Hover/Click
Jun21 210421 187.74 187.90 184.08 185.55 -2.65 31,987 103,794 +5,525 Hover/Click
Jul21 210421 187.79 188.18 184.41 185.85 -2.65 6,955 46,736 +531 Hover/Click
Aug21 210421 187.50 188.34 184.81 186.21 -2.63 3,784 20,264 -193 Hover/Click
Sep21 210421 188.58 188.65 185.20 186.64 -2.62 5,252 30,994 -58 Hover/Click
Oct21 210421 188.82 188.83 185.70 187.02 -2.61 1,970 14,991 +187 Hover/Click
Nov21 210421 189.42 189.42 186.06 187.31 -2.59 2,020 12,161 +402 Hover/Click
Dec21 210421 189.15 189.46 186.00 187.35 -2.58 5,204 54,940 +552 Hover/Click
Jan22 210421 189.25 189.25 186.22 187.49 -2.51 851 14,272 -237 Hover/Click
Feb22 210421 186.17 188.96 186.17 187.26 -2.48 622 3,996 -51 Hover/Click
Mar22 210421 187.47 187.54 186.08 186.59 -2.45 802 4,950 +42 Hover/Click
Apr22 210421 185.02 186.50 185.00 185.43 -2.42 78 2,240 +8 Hover/Click
May22 210421 184.81 184.81 184.81 184.81 -2.36 94 1,283 -26 Hover/Click
Jun22 210421 185.23 185.25 183.09 184.37 -2.32 770 7,970 +20 Hover/Click
Total Volume and Open Interest 88,848 401,558 +1,746  
RBOB Gasoline(NYM) Weekly Monthly
May21 210421 201.31 201.80 196.71 198.34 -3.40 34,007 59,468 -4,551 Hover/Click
Jun21 210421 201.53 202.17 197.30 198.81 -3.28 45,491 118,995 +3,169 Hover/Click
Jul21 210421 200.71 201.33 196.79 198.32 -3.04 15,193 63,250 +2,072 Hover/Click
Aug21 210421 198.97 199.32 195.09 196.65 -2.80 8,201 29,567 +1,077 Hover/Click
Sep21 210421 196.16 196.16 192.34 193.88 -2.62 7,888 35,188 -356 Hover/Click
Oct21 210421 182.50 182.52 179.16 180.75 -2.49 2,637 19,201 -335 Hover/Click
Nov21 210421 178.37 178.50 175.46 176.85 -2.42 1,666 12,471 +291 Hover/Click
Dec21 210421 175.49 175.76 172.06 173.90 -2.31 2,935 34,798 +275 Hover/Click
Jan22 210421 174.60 174.60 171.31 172.91 -2.14 1,025 5,519 +325 Hover/Click
Feb22 210421 174.66 174.66 171.34 173.12 -2.00 198 1,227 -15 Hover/Click
Total Volume and Open Interest 120,225 387,445 +1,812  
e-miNY RBOB Gasoline(NYM)
May21 210421 201.70 201.70 198.34 198.34 -3.40 1 2 +0  
Jun21 210421 198.81 198.81 198.81 198.81 -3.28        
Jul21 210421 198.32 198.32 198.32 198.32 -3.04        
Aug21 210421 196.65 196.65 196.65 196.65 -2.80        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210421 2.724 2.725 2.666 2.692 -0.035 105,072 101,505 -8,644 Hover/Click
Jun21 210421 2.801 2.803 2.746 2.776 -0.027 72,518 168,735 +4,069 Hover/Click
Jul21 210421 2.872 2.874 2.822 2.846 -0.028 33,716 184,603 -127 Hover/Click
Aug21 210421 2.900 2.901 2.853 2.876 -0.026 17,189 70,698 +921 Hover/Click
Sep21 210421 2.886 2.886 2.840 2.863 -0.024 16,629 103,990 +1,932 Hover/Click
Oct21 210421 2.902 2.903 2.859 2.881 -0.024 24,028 126,568 -1,845 Hover/Click
Nov21 210421 2.981 2.984 2.942 2.964 -0.020 6,701 64,799 -378 Hover/Click
Dec21 210421 3.127 3.131 3.091 3.111 -0.019 5,436 45,414 -412 Hover/Click
Jan22 210421 3.215 3.219 3.180 3.199 -0.019 11,250 65,809 +1,173 Hover/Click
Feb22 210421 3.145 3.145 3.106 3.124 -0.018 2,416 22,602 +382 Hover/Click
Mar22 210421 2.936 2.938 2.908 2.920 -0.016 4,866 42,395 -62 Hover/Click
Apr22 210421 2.550 2.552 2.528 2.539 -0.011 4,782 49,417 +21 Hover/Click
May22 210421 2.505 2.505 2.481 2.494 -0.008 1,349 26,786 +345 Hover/Click
Jun22 210421 2.530 2.530 2.512 2.524 -0.008 503 14,522 -156 Hover/Click
Jul22 210421 2.557 2.563 2.548 2.560 -0.008 462 9,230 +36 Hover/Click
Aug22 210421 2.579 2.579 2.557 2.566 -0.008 261 8,617 -40 Hover/Click
Total Volume and Open Interest 311,558 1,193,953 -2,419  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210421 66.22 66.52 64.96 65.32 -1.25 193,810 403,544 -8,956 Hover/Click
Jul21 210421 65.58 65.86 64.31 64.68 -1.24 138,773 489,448 +7,130 Hover/Click
Aug21 210421 65.09 65.29 63.81 64.17 -1.20 55,273 176,028 +722 Hover/Click
Sep21 210421 64.59 64.80 63.34 63.72 -1.16 51,309 162,140 +6,280 Hover/Click
Oct21 210421 64.09 64.30 62.90 63.29 -1.11 26,789 102,229 +3,855 Hover/Click
Nov21 210421 63.71 63.86 62.50 62.89 -1.07 12,782 88,349 +775 Hover/Click
Dec21 210421 63.27 63.43 62.08 62.50 -1.01 58,558 266,585 -708 Hover/Click
Jan22 210421 62.78 63.00 61.72 62.13 -0.98 3,953 60,985 +626 Hover/Click
Feb22 210421 62.54 62.58 61.39 61.79 -0.93 4,071 50,721 +501 Hover/Click
Mar22 210421 61.50 62.06 61.47 61.47 -0.90 5,169 67,540 +498 Hover/Click
Apr22 210421 61.17 61.17 61.17 61.17 -0.87 3,071 23,530 -1,689 Hover/Click
May22 210421 60.90 60.90 60.90 60.90 -0.84 971 29,127 -174 Hover/Click
Jun22 210421 61.29 61.34 60.23 60.65 -0.79 12,623 118,409 +787 Hover/Click
Jul22 210421 60.40 60.40 60.40 60.40 -0.77 3,884 30,329 +2,442 Hover/Click
Total Volume and Open Interest 599,916 2,541,582 +12,647  
Gas Oil(ICE) Weekly Monthly
May21 210421 524.25 525.75 514.50 520.25 +1.25 80,282 148,959 -14,776 Hover/Click
Jun21 210421 525.75 528.00 517.00 522.75 +1.25 78,389 174,287 +5,758 Hover/Click
Jul21 210421 528.75 530.25 519.00 525.00 +1.25 31,793 95,201 -2,851 Hover/Click
Aug21 210421 530.25 531.75 520.75 526.50 +1.25 9,583 48,464 +1,681 Hover/Click
Sep21 210421 531.50 533.00 522.00 527.75 +1.25 18,402 57,641 -385 Hover/Click
Oct21 210421 532.75 534.50 523.75 529.00 +1.25 9,294 69,023 +2,074 Hover/Click
Nov21 210421 533.00 533.50 523.25 528.50 +1.25 3,492 44,171 +686 Hover/Click
Dec21 210421 530.50 532.00 521.25 527.00 +1.50 14,609 144,407 +1,579 Hover/Click
Jan22 210421 528.75 530.75 521.50 527.00 +1.50 763 29,960 +61 Hover/Click
Feb22 210421 531.00 531.00 523.25 527.00 +1.50 373 9,667 +216 Hover/Click
Total Volume and Open Interest 254,660 960,868 -5,619  
Ethanol(CBOT)
May21 210421 2.199 2.199 2.199 2.199 +0.039 9 25 -9  
Jun21 210421 2.199 2.199 2.199 2.199 +0.039        
Jul21 210421 2.199 2.199 2.199 2.199 +0.039        
Aug21 210421 2.139 2.139 2.139 2.139 +0.039 0 10 +0  
Sep21 210421 2.139 2.139 2.139 2.139 +0.039 0 3 +0  
Oct21 210421 2.126 2.126 2.126 2.126 +0.039        
Nov21 210421 2.126 2.126 2.126 2.126 +0.039        
Dec21 210421 2.126 2.126 2.126 2.126 +0.039        
Total Volume and Open Interest 9 38 -9  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210421 62.36 62.56 60.88 61.35 -1.32 22,341 80,506 -1,699 Hover/Click
Jul21 210421 62.25 62.45 60.81 61.27 -1.33 23,289 37,589 +1,343 Hover/Click
Aug21 210421 61.75 62.08 60.57 61.01 -1.30 23,739 30,176 -1,585 Hover/Click
Sep21 210421 61.62 61.62 60.18 60.63 -1.24 17,615 30,981 +969 Hover/Click
Oct21 210421 61.09 61.09 59.71 60.17 -1.16 5,758 13,704 +47 Hover/Click
Nov21 210421 60.48 60.48 59.24 59.71 -1.09 2,390 13,051 +243 Hover/Click
Dec21 210421 59.67 59.76 58.76 59.26 -1.01 7,626 96,131 +424 Hover/Click
Jan22 210421 59.10 59.25 58.81 58.81 -0.95 577 10,954 +3 Hover/Click
Feb22 210421 58.20 58.70 58.20 58.38 -0.89 384 6,596 +34 Hover/Click
Mar22 210421 58.01 58.01 57.95 57.99 -0.84 449 13,279 +26 Hover/Click
Apr22 210421 57.65 57.65 57.52 57.62 -0.80 92 4,111 -18 Hover/Click
May22 210421 57.28 57.28 57.28 57.28 -0.77 124 4,262 +41 Hover/Click
Jun22 210421 56.59 57.27 56.56 56.99 -0.74 1,997 30,283 -371 Hover/Click
Jul22 210421 56.66 56.66 56.66 56.66 -0.72 163 2,225 +41 Hover/Click
Aug22 210421 56.35 56.35 56.35 56.35 -0.70 80 2,763 +25 Hover/Click
Sep22 210421 56.07 56.07 56.07 56.07 -0.67 119 6,347 +0 Hover/Click
Total Volume and Open Interest 109,932 507,570 -13,930  
US Dollar Index(ICE) Weekly Monthly
Jun21 210421 91.210 91.425 91.065 91.130 -0.098 32,378 36,720 +841 Hover/Click
Sep21 210421 91.200 91.395 91.055 91.118 -0.095 391 954 +145 Hover/Click
Dec21 210421 91.355 91.355 91.092 91.092 -0.095 12 233 +8 Hover/Click
Total Volume and Open Interest 32,781 37,907 +994  
Australian Dollar(CME) Weekly Monthly
Jun21 210421 77.28 77.64 77.01 77.53 +0.36 81,208 135,260 +203 Hover/Click
Sep21 210421 77.28 77.66 77.05 77.56 +0.37 73 600 +9 Hover/Click
Dec21 210421 77.16 77.64 77.07 77.58 +0.37 2 128 -2 Hover/Click
Total Volume and Open Interest 81,390 136,256 +135  
British Pound(CME) Weekly Monthly
Jun21 210421 139.36 139.51 138.87 139.28 -0.03 112,462 159,587 +5,940 Hover/Click
Sep21 210421 139.30 139.54 138.93 139.32 -0.03 61 1,044 -31 Hover/Click
Dec21 210421 139.03 139.58 138.96 139.36 -0.03 4 775 +3 Hover/Click
Total Volume and Open Interest 112,711 162,076 +5,644  
Canadian Dollar(CME) Weekly Monthly
Jun21 210421 79.31 80.27 79.04 80.03 +0.77 65,797 163,701 -2,392 Hover/Click
Sep21 210421 79.31 80.27 79.05 80.03 +0.76 294 2,256 +186 Hover/Click
Dec21 210421 79.35 80.21 79.06 80.04 +0.77 23 2,396 +16 Hover/Click
Mar22 210421 80.16 80.22 79.14 80.05 +0.77 5 70 +3 Hover/Click
Total Volume and Open Interest 66,155 169,139 -2,182  
Japanese Yen(CME) Weekly Monthly
Jun21 210421 92.58 92.75 92.39 92.55 +0.01 124,108 162,926 -220 Hover/Click
Sep21 210421 92.80 92.82 92.48 92.64 +0.02 147 349 +2 Hover/Click
Dec21 210421 92.70 92.84 92.58 92.73 +0.01 2 184 +0 Hover/Click
Total Volume and Open Interest 124,308 164,187 -589  
Swiss Franc(CME) Weekly Monthly
Jun21 210421 109.34 109.41 108.90 109.19 -0.11 22,589 41,615 -875 Hover/Click
Sep21 210421 109.66 109.67 109.18 109.46 -0.11 23 160 +2 Hover/Click
Dec21 210421 109.78 109.91 109.49 109.75 -0.11 0 6 +0 Hover/Click
Total Volume and Open Interest 22,612 41,781 -873  
EuroFX(CME) Weekly Monthly
Jun21 210421 120.51 120.57 120.12 120.43 -0.01 204,416 653,972 +9,050 Hover/Click
Sep21 210421 120.71 120.80 120.36 120.67 -0.01 317 4,806 +15 Hover/Click
Dec21 210421 120.88 121.01 120.61 120.90 -0.01 80 1,898 +5 Hover/Click
Total Volume and Open Interest 205,362 663,704 +8,112  
Mexican Peso(CME) Weekly Monthly
Jun21 210421 497.25 500.75 497.25 499.63 +1.88 37,639 144,906 +3,921 Hover/Click
Sep21 210421 494.38 495.38 492.38 494.38 +1.88 10 220 +2 Hover/Click
Total Volume and Open Interest 37,679 145,147 +3,912  
Brazilian Real(CME) Weekly Monthly
May21 210421 179.10 181.70 178.85 180.60 +0.75 9,497 46,916 +2,720  
Jun21 210421 179.00 181.20 178.50 180.15 +0.70 844 2,250 +130 Hover/Click
Jul21 210421 179.85 180.70 178.25 179.70 +0.75 0 427 +0  
Aug21 210421 179.00 180.20 177.85 179.20 +0.80 9 10 -9  
Total Volume and Open Interest 10,350 49,603 +2,841  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210421 158~070 158~120 157~250 158~040 -0~010 288,637 1,184,443 +2,127 Hover/Click
Sep21 210421 156~190 156~250 156~090 156~180 -0~010 14 42 +4 Hover/Click
Dec21 210421 156~180 156~180 156~180 156~180 -0~010       Hover/Click
Total Volume and Open Interest 288,651 1,184,485 +2,131  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210421 132~185 132~205 132~115 132~170 -0~010 1,211,489 3,918,555 +20,181 Hover/Click
Sep21 210421 131~220 131~255 131~180 131~225 -0~015 851 4,683 +399 Hover/Click
Dec21 210421 130~315 130~315 130~315 130~315 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 1,212,340 3,923,239 +20,580  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210421 124~046 124~056 124~010 124~030 -0~006 603,612 3,347,780 +1,673 Hover/Click
Sep21 210421 123~166 123~182 123~162 123~166 -0~010       Hover/Click
Dec21 210421 123~144 123~144 123~144 123~144 -0~010       Hover/Click
Total Volume and Open Interest 603,612 3,347,780 +1,673  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210421 110~124 110~127 110~123 110~126 +0~002 209,965 2,256,268 -14,363 Hover/Click
Sep21 210421 110~102 110~102 110~102 110~102 +0~002       Hover/Click
Dec21 210421 110~102 110~102 110~102 110~102 +0~002       Hover/Click
Total Volume and Open Interest 209,965 2,256,268 -14,363  
Eurodollars(CME) Weekly Monthly
Jun21 210421 99.810 99.820 99.810 99.815 +0.005 90,634 1,205,873 -9,989  
Sep21 210421 99.805 99.810 99.800 99.805 +0.005 94,727 945,498 +74,236  
Dec21 210421 99.745 99.750 99.740 99.745 +0.005 66,381 869,784 -2,223  
Mar22 210421 99.780 99.780 99.775 99.775 unch 49,346 835,017 +9,132  
Jun22 210421 99.745 99.745 99.730 99.735 -0.005 80,752 738,165 +3,729  
Sep22 210421 99.685 99.690 99.670 99.680 -0.005 116,071 797,383 -7,866  
Dec22 210421 99.590 99.590 99.565 99.580 -0.005 97,324 898,118 +18,309  
Mar23 210421 99.515 99.515 99.485 99.500 -0.010 109,458 1,152,811 +20,695  
Jun23 210421 99.380 99.380 99.345 99.360 -0.020 139,815 835,741 +30,282  
Sep23 210421 99.160 99.165 99.120 99.140 -0.020 109,941 674,639 +36,547  
Dec23 210421 99.005 99.015 98.965 98.990 -0.015 111,021 806,601 +3,040  
Mar24 210421 98.850 98.860 98.815 98.840 -0.010 62,994 294,290 +21,253  
Jun24 210421 98.700 98.710 98.660 98.690 -0.005 43,533 283,203 -11,530  
Sep24 210421 98.550 98.570 98.520 98.550 -0.005 67,742 285,402 +10,605  
Dec24 210421 98.430 98.445 98.395 98.430 -0.005 46,128 209,461 +1,320  
Mar25 210421 98.325 98.340 98.295 98.325 -0.005 32,546 125,729 -2,126  
Jun25 210421 98.225 98.240 98.195 98.225 -0.005 24,509 91,725 +1,622  
Sep25 210421 98.135 98.150 98.105 98.135 -0.005 21,941 182,605 +1,370  
Total Volume and Open Interest 1,450,736 11,617,985 +30,575  
Ultra T-Bond(CBOT)
Jun21 210421 187~18 187~28 186~21 187~12 -0~04 124,751 1,138,010 +731  
Sep21 210421 185~24 185~29 185~06 185~24 -0~04 0 1 +0  
Dec21 210421 185~24 185~24 185~24 185~24 -0~04        
Total Volume and Open Interest 124,751 1,138,011 +731  
Ultra 10-Yr T-Note(CBOT)
Jun21 210421 146~155 146~180 146~045 146~135 -0~005 205,605 1,450,407 +3,416  
Sep21 210421 145~015 145~015 144~275 145~015 -0~005        
Dec21 210421 145~015 145~015 145~015 145~015 -0~005        
Total Volume and Open Interest 205,605 1,450,407 +3,416  
30 Day Federal Funds(CBOT)
Apr21 210421 99.930 99.933 99.930 99.930 unch 3,901 155,730 +2,338  
May21 210421 99.920 99.920 99.920 99.920 unch 8,252 137,616 -1,314  
Jun21 210421 99.910 99.915 99.910 99.910 unch 6,304 96,740 -1,590  
Jul21 210421 99.910 99.910 99.905 99.905 unch 3,946 123,249 +2,245  
Aug21 210421 99.905 99.910 99.905 99.905 unch 729 67,525 +20  
Sep21 210421 99.905 99.910 99.905 99.905 unch 2,316 58,751 -1,463  
Total Volume and Open Interest 38,811 1,060,801 +5,559  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210421 151.39 151.63 151.39 151.52 +0.14 552 12,536 -19 Hover/Click
Sep21 210421 151.52 151.52 151.52 151.52 +0.14       Hover/Click
Dec21 210421 151.52 151.52 151.52 151.52 +0.14       Hover/Click
Total Volume and Open Interest 552 12,536 -19  
Euro-Buxl(EUREX)
Jun21 210421 205.10 205.86 204.32 205.16 +0.42 82,836 302,805 +743  
Sep21 210421 203.96 204.02 203.50 203.52 +0.42 2,745 3,155 +2,742  
Dec21 210421 202.16 202.16 202.16 202.16 +0.42        
Total Volume and Open Interest 85,581 305,960 +3,485  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210421 170.82 171.12 170.61 170.88 +0.14 819,388 1,535,515 +66,518 Hover/Click
Sep21 210421 172.50 172.75 172.50 172.56 +0.14 4,629 8,783 +3,560 Hover/Click
Dec21 210421 169.88 169.88 169.88 169.88 +0.14 0 1 +0 Hover/Click
Total Volume and Open Interest 824,017 1,544,299 +70,078  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210421 134.92 135.01 134.87 134.94 +0.04 467,517 1,234,486 +24,136 Hover/Click
Sep21 210421 134.28 134.28 134.28 134.28 -0.02 0 31 +0 Hover/Click
Dec21 210421 135.24 135.24 135.24 135.24 +0.04       Hover/Click
Total Volume and Open Interest 467,517 1,234,517 +24,136  
Euro-Schatz(EUREX)
Jun21 210421 112.11 112.11 112.10 112.11 +0.01 335,657 1,603,148 +43,657  
Sep21 210421 112.19 112.19 112.19 112.19 +0.00 0 1 +0  
Dec21 210421 112.96 112.96 112.96 112.96 +0.01        
Total Volume and Open Interest 335,657 1,603,149 +43,657  
3-Mth Euribor(EUREX)
Jun21 210421 100.535 100.535 100.535 100.535 unch 20 1,028 -34  
Sep21 210421 100.535 100.535 100.535 100.535 +0.005 20 1,389 +0  
Dec21 210421 100.540 100.540 100.535 100.535 unch 0 641 +0  
Total Volume and Open Interest 40 4,028 -34  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210421 128~28 128~31 128~17 128~21 -0~03 195,855 656,737 +2,624 Hover/Click
Sep21 210421 127~21 127~21 127~21 127~21 -0~03 5 133 +2 Hover/Click
Total Volume and Open Interest 195,860 656,870 +2,626  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210421 99.92 99.92 99.92 99.92 unch 11,195 607,732 -2,670  
Sep21 210421 99.93 99.93 99.92 99.92 unch 10,753 550,756 +1,434  
Dec21 210421 99.89 99.89 99.89 99.89 unch 28,968 486,746 +14,587  
Mar22 210421 99.81 99.82 99.81 99.81 unch 44,647 586,897 -6,221  
Jun22 210421 99.79 99.79 99.78 99.78 unch 24,612 518,389 +711  
Sep22 210421 99.74 99.75 99.74 99.74 unch 14,342 286,829 +1,683  
Total Volume and Open Interest 324,299 4,665,831 +20,143  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210421 100.535 100.535 100.530 100.535 +0.005 31,997 321,098 -829  
Sep21 210421 100.535 100.535 100.530 100.535 +0.005 28,930 323,015 -6,671  
Dec21 210421 100.535 100.540 100.535 100.535 unch 50,916 402,137 +6,221  
Total Volume and Open Interest 811,447 3,656,383 -31,562  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210421 99.94 99.95 99.94 99.95 unch 377 148,896 +72  
Sep21 210421 99.92 99.93 99.91 99.93 +0.01 4,541 134,954 +370  
Dec21 210421 99.88 99.90 99.88 99.90 +0.01 4,115 163,573 -324  
Mar22 210421 99.85 99.88 99.85 99.87 +0.01 1,877 164,390 -306  
Jun22 210421 99.81 99.83 99.81 99.83 +0.02 2,065 107,965 +161  
Sep22 210421 99.74 99.77 99.74 99.77 +0.02 1,886 71,170 +1,240  
Dec22 210421 99.66 99.68 99.66 99.68 +0.02 3,092 50,751 +1,255  
Mar23 210421 99.58 99.61 99.58 99.61 +0.02 1,320 31,908 +400  
Jun23 210421 99.50 99.51 99.50 99.51 +0.03 1 2,108 +1  
Sep23 210421 99.38 99.38 99.38 99.38 +0.04 5 921 +0  
Total Volume and Open Interest 19,395 877,593 +2,937  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210421 98.26 98.32 98.24 98.31 +0.05 149,113 1,417,066 +2,506  
Sep21 210421 98.31 98.31 98.31 98.31 +0.05 10 0 -10  
Total Volume and Open Interest 149,123 1,417,066 +2,496  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210421 99.72 99.74 99.71 99.74 +0.02 71,493 741,321 -574  
Sep21 210421 99.74 99.74 99.74 99.74 +0.02        
Total Volume and Open Interest 71,493 741,321 -574  
Gold(CMX) Weekly Monthly
Apr21 210421 1783.0 1794.1 1777.7 1792.3 +15.0 144 3,801 -67 Hover/Click
Jun21 210421 1779.1 1798.4 1776.6 1793.1 +14.7 180,726 387,258 -3,882 Hover/Click
Aug21 210421 1780.6 1800.0 1779.0 1795.2 +14.8 1,872 39,995 +182 Hover/Click
Oct21 210421 1783.0 1800.4 1782.6 1797.1 +14.7 518 12,909 +47 Hover/Click
Dec21 210421 1785.4 1803.4 1784.4 1799.3 +14.6 1,813 21,306 +567 Hover/Click
Feb22 210421 1789.2 1804.5 1789.2 1801.2 +14.7 115 5,222 -7 Hover/Click
Apr22 210421 1790.0 1802.9 1790.0 1802.9 +14.8 2 114 +0 Hover/Click
Jun22 210421 1806.0 1806.0 1804.7 1804.7 +15.0 3 405 +0 Hover/Click
Aug22 210421 1806.2 1806.2 1806.2 1806.2 +15.0 0 4 +0 Hover/Click
Oct22 210421 1809.2 1809.2 1809.2 1809.2 +15.0       Hover/Click
Dec22 210421 1811.0 1811.3 1811.0 1811.3 +15.0 0 383 +0 Hover/Click
Feb23 210421 1814.3 1814.3 1814.3 1814.3 +15.0       Hover/Click
Total Volume and Open Interest 185,899 473,316 -2,981  
Silver(CMX) Weekly Monthly
May21 210421 2588.0 2673.0 2579.5 2657.0 +73.0 68,087 79,046 -4,238 Hover/Click
Jul21 210421 2590.0 2676.5 2583.5 2660.6 +73.1 9,946 68,914 +2,540 Hover/Click
Sep21 210421 2594.5 2677.0 2594.5 2663.2 +72.8 908 9,003 +66 Hover/Click
Dec21 210421 2590.0 2681.5 2589.0 2665.8 +72.7 1,109 9,164 +586 Hover/Click
Mar22 210421 2622.5 2669.3 2622.5 2669.3 +72.6 3 1,581 -2 Hover/Click
May22 210421 2672.3 2672.3 2672.3 2672.3 +72.6 3 113 -2 Hover/Click
Jul22 210421 2636.0 2676.3 2636.0 2676.3 +72.6 7 76 +6 Hover/Click
Total Volume and Open Interest 80,647 169,324 -1,008  
Platinum(NYMEX) Weekly Monthly
Apr21 210421 1212.2 1212.2 1212.2 1212.2 +18.4 1 183 +0 Hover/Click
Jul21 210421 1189.0 1223.3 1186.3 1214.7 +18.4 10,730 61,491 -6 Hover/Click
Oct21 210421 1190.0 1223.0 1189.8 1217.8 +18.3 135 2,219 +33 Hover/Click
Jan22 210421 1215.1 1225.7 1215.1 1221.1 +18.3 4 677 +3 Hover/Click
Total Volume and Open Interest 10,892 64,721 +30  
Palladium(NYMEX) Weekly Monthly
Jun21 210421 2745.50 2892.00 2745.50 2875.60 +118.20 1,524 10,706 -39 Hover/Click
Sep21 210421 2780.50 2891.50 2779.00 2877.70 +117.70 173 840 +115 Hover/Click
Dec21 210421 2800.00 2891.50 2800.00 2877.30 +117.70 5 1 +1 Hover/Click
Total Volume and Open Interest 1,702 11,547 +77  
Copper(CMX) Weekly Monthly
May21 210421 420.85 429.60 420.50 427.90 +6.60 92,518 73,117 -6,467 Hover/Click
Jul21 210421 421.90 430.35 421.40 428.75 +6.65 28,760 104,848 +4,681 Hover/Click
Sep21 210421 421.85 430.35 421.85 429.00 +6.60 5,978 32,328 +2,167 Hover/Click
Dec21 210421 421.15 429.50 421.15 428.40 +6.55 2,744 25,904 -146 Hover/Click
Mar22 210421 424.25 428.05 424.25 427.30 +6.35 192 5,396 +10 Hover/Click
Total Volume and Open Interest 131,194 250,761 +327  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210421 33692 34040 33625 34016 +313 151,906 91,840 -3,372 Hover/Click
Sep21 210421 33578 33919 33522 33905 +312 42 333 +20 Hover/Click
Dec21 210421 33738 33830 33502 33830 +305 0 3 +0 Hover/Click
Mar22 210421 33716 33716 33716 33716 +304       Hover/Click
Total Volume and Open Interest 151,948 92,176 -3,352  
S & P 500(CME) Weekly Monthly
Jun21 210421 4125.50 4164.75 4114.00 4164.75 +38.25 2,800 32,423 +945  
Sep21 210421 4154.75 4154.75 4154.75 4154.75 +38.25        
Dec21 210421 4145.75 4145.75 4145.75 4145.75 +38.00        
Mar22 210421 858.70 858.70 858.70 858.70 +37.90        
Total Volume and Open Interest 2,800 32,497 +945  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210421 4121.25 4167.25 4113.00 4164.75 +38.25 1,618,649 2,627,255 +7,373 Hover/Click
Sep21 210421 4112.50 4156.75 4103.50 4154.75 +38.25 623 7,063 +164 Hover/Click
Dec21 210421 4108.00 4146.75 4094.75 4145.75 +38.00 42 44,703 -14 Hover/Click
Mar22 210421 4135.50 4135.50 4089.75 4135.50 +38.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,619,324 2,680,051 +7,532  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210421 13740.00 13926.50 13700.50 13919.25 +125.00 613,719 215,604 +5,357 Hover/Click
Sep21 210421 13733.00 13912.50 13690.00 13906.75 +124.75 576 1,294 +49 Hover/Click
Dec21 210421 13690.00 13898.25 13685.00 13898.25 +126.25 2 18 +0 Hover/Click
Total Volume and Open Interest 614,297 216,917 +5,406  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210421 2660.00 2710.50 2651.80 2709.30 +48.00 10,280 46,302 +597 Hover/Click
Sep21 210421 2705.80 2705.80 2652.00 2705.80 +46.90 10 51 +5 Hover/Click
Dec21 210421 2726.30 2726.30 2726.30 2726.30 +48.00       Hover/Click
Total Volume and Open Interest 10,290 46,353 +602  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210421 21.25 21.56 19.85 20.00 -1.05 99,872 205,798 +7,437  
Jun21 210421 22.82 23.05 21.75 21.82 -0.88 26,223 53,325 +362  
Jul21 210421 24.00 24.18 23.14 23.20 -0.70 10,841 40,393 +1,266  
Total Volume and Open Interest 227,927 389,956 +2,261  
S & P 600(CME)
Jun21 210421 1333.30 1333.30 1333.30 1333.30 +29.20        
Sep21 210421 1334.20 1334.20 1334.20 1334.20 +29.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210421 2184.20 2239.20 2167.10 2238.40 +54.40 183,883 453,252 -1,376 Hover/Click
Sep21 210421 2184.00 2235.00 2164.30 2234.60 +54.50 45 421 +5 Hover/Click
Dec21 210421 2228.70 2228.70 2228.70 2228.70 +53.10       Hover/Click
Total Volume and Open Interest 183,928 453,673 -1,371  
Nikkei 225(CME)
Jun21 210421 28605 28920 28430 28910 +260 8,190 14,906 +432  
Sep21 210421 28765 28880 28395 28880 +260 4 19 +0  
Total Volume and Open Interest 8,194 14,925 +432  
Nikkei 225(SGX) Weekly Monthly
Jun21 210421 29150 29170 28410 28570 -575 46,922 108,653 +405  
Sep21 210421 28695 28785 28475 28540 -570 16 906 -11  
Dec21 210421 28390 28390 28390 28390 -570 0 10,607 +0  
Total Volume and Open Interest 46,948 138,649 +404  
Nikkei 225 Mini(JPX)
Jun21 210421 28645 28785 28405 28540 -600 409,264 298,643 -5,999  
Sep21 210421 29075 29090 28350 28480 -560 8,613 6,860 +619  
Dec21 210421 28860 28870 28170 28290 -600 305 2,320 +49  
Total Volume and Open Interest 441,524 351,318 +4,760  
Nikkei 225(JPX)
Jun21 210421 28650 28780 28400 28540 -600 26,390 217,651 -2,539  
Sep21 210421 28590 28720 28370 28480 -560 93 4,718 +8  
Dec21 210421 28200 28290 28200 28290 -600 0 43,679 +0  
Total Volume and Open Interest 26,489 302,841 -2,529  
Nikkei 225(CME) Yen
Jun21 210421 28585 28910 28405 28885 +260 33,927 36,915 -1,215  
Sep21 210421 28535 28830 28370 28825 +255 30 207 +17  
Dec21 210421 28605 28605 28605 28605 +205        
Total Volume and Open Interest 33,957 37,122 -1,198  
Nikkei 225(CME) e-Mini Yen
Jun21 210421 28890 28890 28890 28890 +260        
Sep21 210421 28830 28830 28830 28830 +260        
Dec21 210421 28610 28610 28610 28610 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210421 6106.5 6186.5 6095.5 6151.5 +45.0 59,564 301,819 -3,682  
Jun21 210421 6093.0 6140.5 6072.0 6123.0 +45.5 3,061 10,694 +3,035  
Jul21 210421 6108.5 6108.5 6108.5 6108.5 +45.0        
Sep21 210421 6099.5 6099.5 6099.5 6099.5 +45.0 0 5 +0  
Dec21 210421 6075.0 6075.0 6075.0 6075.0 +45.0 0 28,501 +0  
Mar22 210421 6058.0 6058.0 6058.0 6058.0 +45.0        
Total Volume and Open Interest 62,625 350,523 -647  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210421 29067 29067 28448 28532 -539 114,276 95,555 -452  
May21 210421 28866 28866 28280 28360 -544 1,217 1,897 +559  
Jun21 210421 28708 28708 28168 28222 -536 214 4,927 -4  
Total Volume and Open Interest 115,730 108,356 +101  
DAX(EUREX) Weekly Monthly
Jun21 210421 15161.0 15283.0 15089.0 15210.0 +74.0 51,115 80,463 -1,856  
Sep21 210421 15148.0 15256.0 15077.0 15187.0 +73.0 28 186 +1  
Dec21 210421 15150.0 15166.0 15150.0 15166.0 +74.0 1 58 +1  
Total Volume and Open Interest 51,144 80,707 -1,854  
Mini-DAX(EUREX)
Jun21 210421 15169.0 15287.0 15088.0 15210.0 +74.0 42,224 18,255 -208  
Sep21 210421 15168.0 15213.0 15075.0 15187.0 +73.0 24 219 +5  
Dec21 210421 15177.0 15177.0 15119.0 15166.0 +74.0 0 11 +0  
Total Volume and Open Interest 42,248 18,485 -203  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210421 3899 3952 3891 3931 +38 587,407 3,172,111 -65,187  
Sep21 210421 3908 3925 3889 3916 +38 169 6,260 +29  
Dec21 210421 3894 3894 3894 3894 +37 0 45,368 +0  
Total Volume and Open Interest 587,576 3,232,341 -65,158  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210421 11082 11188 11053 11176 +139 31,412 175,618 -509  
Sep21 210421 11083 11152 11075 11145 +139 1 534 +1  
Dec21 210421 11123 11123 11123 11123 +139 1 102 +1  
Total Volume and Open Interest 31,414 176,254 -507  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210421 6834.50 6895.00 6803.50 6864.00 +45.00 91,053 622,134 -754  
Sep21 210421 6784.00 6820.00 6784.00 6796.50 +45.00 7 4,093 +0  
Dec21 210421 6766.00 6766.00 6766.00 6766.00 +45.00 4 15 +2  
Total Volume and Open Interest 91,064 626,242 -752  
SPI 200(SFE) Weekly Monthly
Jun21 210421 6998.0 7000.0 6873.0 6969.0 -28.0 31,027 246,389 -346  
Sep21 210421 6908.0 6908.0 6889.0 6889.0 -29.0 0 5 +0  
Dec21 210421 6861.0 6861.0 6861.0 6861.0 -29.0 0 159 +0  
Total Volume and Open Interest 31,027 246,568 -346  
FTSE MIB(ISE)
Jun21 210421 24005.00 24095.00 23695.00 23935.00 +100.00 16,972 82,393 +933  
Sep21 210421 23840.00 23870.00 23650.00 23780.00 +95.00 44 552 +39  
Dec21 210421 23495.00 23495.00 23495.00 23495.00 +90.00 0 17 +0  
Total Volume and Open Interest 17,016 82,962 +972  
KOSPI 200(KFE)
Jun21 210421 431.20 431.45 424.45 425.65 -7.55 184,258 238,934 +1,222  
Sep21 210421 430.70 430.85 424.20 425.25 -7.90 141 3,797 +35  
Dec21 210421 428.00 428.00 428.00 428.00 -4.60 0 23,838 +100  
Total Volume and Open Interest 184,399 277,762 +1,357  
GSCI(CME) Weekly Monthly
May21 210421 484.95 490.40 483.85 486.60 -2.75 22 4,521 +20  
Jun21 210421 486.50 489.75 485.45 486.50 -2.75        
Jul21 210421 479.25 479.25 479.25 479.25 -17.25        
Total Volume and Open Interest 22 4,521 +20  
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!!!