Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210422 1498.75 1543.00 1498.25 1533.25 +36.00 91,627 161,453 -19,739 Hover/Click
Jul21 210422 1480.50 1524.00 1480.00 1514.25 +34.75 122,053 334,682 +7,521 Hover/Click
Aug21 210422 1433.00 1474.75 1432.50 1465.50 +33.75 9,073 32,180 +790 Hover/Click
Sep21 210422 1350.50 1390.00 1350.50 1380.25 +29.75 4,159 17,818 +672 Hover/Click
Nov21 210422 1310.00 1346.75 1310.00 1338.25 +28.00 40,700 227,372 +876 Hover/Click
Jan22 210422 1307.50 1343.75 1307.50 1335.50 +28.00 5,082 30,858 +847 Hover/Click
Mar22 210422 1283.25 1315.50 1282.00 1308.75 +27.50 5,277 56,790 -391 Hover/Click
May22 210422 1276.50 1306.75 1274.75 1300.75 +27.25 834 19,497 +42 Hover/Click
Jul22 210422 1280.00 1301.25 1276.75 1296.75 +27.25 823 11,201 +377 Hover/Click
Aug22 210422 1272.75 1278.50 1272.75 1274.50 +24.75 62 328 +32 Hover/Click
Sep22 210422 1216.75 1231.75 1216.00 1226.25 +23.75 0 519 +0 Hover/Click
Nov22 210422 1171.25 1199.00 1171.25 1194.50 +22.25 1,014 8,370 +100 Hover/Click
Jan23 210422 1192.75 1196.75 1192.75 1196.75 +22.00 0 102 +0 Hover/Click
Mar23 210422 1193.50 1193.50 1193.50 1193.50 +22.00 4 19 +0 Hover/Click
Total Volume and Open Interest 280,713 901,330 -8,873  
Soybean Meal(CBOT) Weekly Monthly
May21 210422 413.70 424.50 412.60 422.00 +9.70 33,957 56,754 -6,586 Hover/Click
Jul21 210422 417.50 427.90 416.20 425.30 +9.20 50,563 175,319 +2,519 Hover/Click
Aug21 210422 413.70 424.10 412.90 421.70 +8.70 5,907 31,021 +734 Hover/Click
Sep21 210422 408.00 418.00 407.30 415.60 +8.10 4,940 22,437 +1,430 Hover/Click
Oct21 210422 400.50 410.00 399.60 407.90 +7.50 3,483 21,895 +684 Hover/Click
Dec21 210422 399.90 409.00 398.70 406.80 +7.30 11,315 64,821 +1,125 Hover/Click
Jan22 210422 396.10 405.70 395.40 403.80 +7.60 2,088 9,300 +715 Hover/Click
Mar22 210422 390.00 396.30 386.80 394.40 +7.30 1,260 14,018 +151 Hover/Click
May22 210422 386.50 392.70 384.50 390.90 +7.40 345 9,590 +10 Hover/Click
Jul22 210422 386.60 392.60 384.70 391.00 +7.20 195 4,569 +28 Hover/Click
Total Volume and Open Interest 114,273 414,656 +882  
Soybean Oil(CBOT) Weekly Monthly
May21 210422 60.27 62.69 60.22 62.52 +2.33 43,981 60,221 -6,733 Hover/Click
Jul21 210422 57.00 59.44 56.93 58.95 +2.01 63,580 196,439 +4,662 Hover/Click
Aug21 210422 53.98 56.19 53.93 55.44 +1.57 10,379 41,091 +6 Hover/Click
Sep21 210422 51.79 53.76 51.76 53.09 +1.34 6,654 37,136 +803 Hover/Click
Oct21 210422 50.48 52.13 50.38 51.65 +1.32 4,660 29,175 +420 Hover/Click
Dec21 210422 49.61 51.42 49.60 50.82 +1.28 14,876 94,784 +282 Hover/Click
Jan22 210422 49.10 50.71 49.10 50.21 +1.16 2,009 15,662 +593 Hover/Click
Mar22 210422 49.24 49.94 48.51 49.44 +1.07 1,516 16,648 +312 Hover/Click
May22 210422 48.40 49.36 48.05 48.95 +1.05 335 10,537 +71 Hover/Click
Jul22 210422 48.00 48.94 47.64 48.54 +1.05 542 6,450 +70 Hover/Click
Total Volume and Open Interest 149,238 514,255 +602  
Canola(WCE) Weekly Monthly
May21 210422 875.4 884.7 872.0 877.6 +1.3 4,722 11,777 -1,133 Hover/Click
Jul21 210422 819.7 837.5 816.2 831.7 +12.6 10,987 43,903 +461 Hover/Click
Nov21 210422 681.0 696.0 675.5 694.0 +13.0 10,002 109,698 +2,082 Hover/Click
Jan22 210422 678.0 692.1 678.0 689.5 +10.2 1,725 25,318 +133 Hover/Click
Mar22 210422 675.9 686.3 675.9 684.5 +9.9 887 5,844 +572 Hover/Click
Total Volume and Open Interest 28,465 198,574 +2,156  
Corn(CBOT) Weekly Monthly
May21 210422 624.25 650.50 623.50 650.50 +25.00 180,193 268,597 -24,852 Hover/Click
Jul21 210422 605.00 631.50 604.50 631.50 +25.00 172,258 721,045 +6,128 Hover/Click
Sep21 210422 555.50 582.00 554.75 577.25 +20.25 29,593 214,897 +6,079 Hover/Click
Dec21 210422 535.00 557.25 534.00 553.25 +16.75 83,471 447,673 +11,444 Hover/Click
Mar22 210422 541.00 561.50 539.25 558.25 +16.00 9,128 65,771 +1,283 Hover/Click
May22 210422 543.00 564.50 543.00 561.25 +15.75 3,731 15,001 +319 Hover/Click
Jul22 210422 543.50 564.25 543.25 561.50 +15.50 4,306 32,683 +1,028 Hover/Click
Sep22 210422 501.00 513.25 499.50 510.50 +9.25 573 5,654 +3 Hover/Click
Dec22 210422 483.00 493.00 481.00 490.50 +7.75 2,196 35,677 +547 Hover/Click
Mar23 210422 490.00 498.75 488.50 497.00 +7.75 55 1,059 +55 Hover/Click
Total Volume and Open Interest 485,585 1,810,407 +2,074  
Wheat(CBOT) Weekly Monthly
May21 210422 673.75 713.25 672.00 710.25 +37.00 43,162 53,295 -6,060 Hover/Click
Jul21 210422 676.00 715.00 674.25 710.50 +35.50 86,077 224,946 +6,180 Hover/Click
Sep21 210422 678.25 716.00 675.75 709.75 +33.50 19,216 76,635 +1,601 Hover/Click
Dec21 210422 681.50 718.50 680.00 711.75 +31.25 11,712 60,524 +1,423 Hover/Click
Mar22 210422 685.50 723.25 683.75 714.25 +29.50 2,684 15,986 +251 Hover/Click
May22 210422 681.25 710.50 677.00 704.25 +25.50 415 2,945 +68 Hover/Click
Total Volume and Open Interest 163,999 441,233 +3,710  
Wheat(KCBT) Weekly Monthly
May21 210422 630.75 670.75 630.75 667.50 +36.75 23,234 29,271 -4,925 Hover/Click
Jul21 210422 638.50 677.75 638.00 674.75 +37.00 32,252 113,554 +2,935 Hover/Click
Sep21 210422 645.75 683.50 645.00 680.25 +36.50 8,652 34,039 +2,586 Hover/Click
Dec21 210422 652.75 691.50 652.50 687.50 +35.00 3,515 32,301 +897 Hover/Click
Mar22 210422 665.25 699.00 665.25 695.25 +34.50 471 3,754 -103 Hover/Click
May22 210422 671.75 696.75 671.75 693.75 +32.25 137 835 +17 Hover/Click
Jul22 210422 640.00 669.50 640.00 666.25 +25.50 165 1,173 +57 Hover/Click
Total Volume and Open Interest 68,473 215,075 +1,476  
Wheat(MGE) Weekly Monthly
May21 210422 678.75 717.25 678.75 708.50 +30.00 5,234 13,458 -1,976 Hover/Click
Jul21 210422 685.25 724.25 685.25 714.75 +29.50 7,534 30,736 +909 Hover/Click
Sep21 210422 690.75 730.00 690.75 720.75 +29.25 2,631 17,552 +448 Hover/Click
Dec21 210422 697.00 734.50 696.75 724.75 +27.50 1,447 10,900 +445 Hover/Click
Mar22 210422 700.25 736.00 700.25 727.75 +27.50 165 2,238 +52 Hover/Click
May22 210422 706.00 737.25 706.00 729.25 +27.25 58 813 +10 Hover/Click
Total Volume and Open Interest 17,098 75,866 -96  
Oats(CBOT) Weekly Monthly
May21 210422 393.25 403.00 393.25 402.25 +10.50 371 985 -212 Hover/Click
Jul21 210422 395.25 406.75 394.00 405.50 +11.00 537 2,743 +257 Hover/Click
Sep21 210422 372.75 378.25 372.75 378.25 +9.25 2 31 -1 Hover/Click
Dec21 210422 362.00 374.75 361.50 372.25 +11.25 102 640 -21 Hover/Click
Total Volume and Open Interest 1,013 4,429 +24  
Rough Rice(CBOT) Weekly Monthly
May21 210422 12.88 13.40 12.86 13.36 +0.49 773 3,723 -475 Hover/Click
Jul21 210422 13.18 13.89 13.16 13.67 +0.51 528 3,917 +408 Hover/Click
Sep21 210422 13.23 13.44 13.20 13.44 +0.23 48 1,013 +8 Hover/Click
Nov21 210422 13.30 13.57 13.30 13.57 +0.26 0 11 +0 Hover/Click
Total Volume and Open Interest 1,349 8,664 -59  
Live Cattle(CME) Weekly Monthly
Apr21 210422 119.785 119.785 117.400 118.330 -1.455 1,673 5,379 -1,059 Hover/Click
Jun21 210422 117.250 117.500 115.300 115.850 -1.400 27,243 137,697 -2,404 Hover/Click
Aug21 210422 118.035 118.100 115.930 116.730 -1.250 13,469 88,279 +694 Hover/Click
Oct21 210422 122.430 122.480 120.300 121.180 -1.120 8,291 53,194 -213 Hover/Click
Dec21 210422 126.785 126.785 124.650 125.450 -0.980 6,041 26,247 +1,232 Hover/Click
Feb22 210422 129.785 129.850 128.100 128.785 -1.000 2,113 12,152 +606 Hover/Click
Total Volume and Open Interest 59,645 329,481 -1,007  
Feeder Cattle(CME) Weekly Monthly
Apr21 210422 134.630 134.950 132.200 132.250 -2.850 553 1,325 -173 Hover/Click
May21 210422 139.400 139.830 135.450 137.035 -2.565 5,853 11,371 -1,112 Hover/Click
Aug21 210422 151.550 151.935 147.100 148.380 -3.555 5,788 21,508 +821 Hover/Click
Sep21 210422 153.600 153.935 149.450 150.400 -3.535 1,770 5,164 +198 Hover/Click
Oct21 210422 154.850 155.250 151.050 151.985 -3.250 705 3,372 +32 Hover/Click
Nov21 210422 155.600 156.080 152.285 153.200 -2.735 530 1,787 +33 Hover/Click
Jan22 210422 153.235 154.400 151.130 151.650 -1.680 238 1,072 +41 Hover/Click
Total Volume and Open Interest 15,439 45,690 -160  
Lean Hogs(CME) Weekly Monthly
May21 210422 107.600 108.350 106.650 107.450 -0.150 467 2,983 -63  
Jun21 210422 104.800 105.930 102.980 103.550 -0.980 18,321 106,331 -744 Hover/Click
Jul21 210422 103.150 104.230 101.830 102.250 -0.750 6,293 38,819 +368 Hover/Click
Aug21 210422 99.300 100.280 98.580 98.930 -0.400 4,122 42,370 +4 Hover/Click
Oct21 210422 84.530 85.280 83.400 83.750 -0.830 2,117 46,506 +69 Hover/Click
Dec21 210422 77.900 78.750 77.050 77.430 -0.500 2,273 32,540 +408 Hover/Click
Feb22 210422 79.780 80.330 79.350 79.930 +0.100 1,200 7,696 +207 Hover/Click
Apr22 210422 82.000 82.500 81.730 82.450 +0.450 372 4,582 -2 Hover/Click
Total Volume and Open Interest 35,312 284,085 +353  
Class III Milk(CME) Weekly Monthly
Apr21 210422 17.68 17.68 17.65 17.65 -0.05 33 3,338 -15 Hover/Click
May21 210422 19.10 19.16 18.54 18.68 -0.48 389 4,656 -50 Hover/Click
Jun21 210422 19.03 19.14 18.73 18.82 -0.37 289 3,855 +24 Hover/Click
Jul21 210422 19.10 19.17 18.87 18.89 -0.40 101 2,465 -13 Hover/Click
Aug21 210422 19.09 19.09 18.87 18.90 -0.27 86 2,219 +33 Hover/Click
Sep21 210422 18.90 18.90 18.81 18.84 -0.18 134 2,306 +63 Hover/Click
Oct21 210422 18.72 18.79 18.64 18.65 -0.16 133 1,874 +52 Hover/Click
Nov21 210422 18.47 18.47 18.38 18.38 -0.19 135 1,676 +48 Hover/Click
Dec21 210422 18.21 18.21 18.09 18.09 -0.21 117 1,371 -13 Hover/Click
Jan22 210422 17.85 17.85 17.85 17.85 -0.14 3 528 +3 Hover/Click
Feb22 210422 17.83 17.83 17.83 17.83 -0.04 8 467 +8 Hover/Click
Mar22 210422 17.80 17.80 17.80 17.80 unch 15 450 +15 Hover/Click
Apr22 210422 17.75 17.75 17.74 17.75 unch 7 288 +5 Hover/Click
Total Volume and Open Interest 1,481 26,134 +176  
Cocoa(ICE) Weekly Monthly
May21 210422 2445 2445 2402 2402 +3 2 1,525 -22 Hover/Click
Jul21 210422 2439 2460 2417 2442 +3 21,225 91,972 -1,643 Hover/Click
Sep21 210422 2456 2476 2439 2460 +1 9,902 51,279 +738 Hover/Click
Dec21 210422 2465 2482 2450 2469 unch 5,856 28,896 +560 Hover/Click
Mar22 210422 2472 2474 2443 2463 -1 1,930 8,698 +183 Hover/Click
May22 210422 2445 2461 2439 2459 +1 173 3,573 +15 Hover/Click
Jul22 210422 2445 2460 2439 2458 unch 83 1,437 +3 Hover/Click
Total Volume and Open Interest 39,444 196,181 -183  
Coffee "C"(ICE) Weekly Monthly
May21 210422 132.90 134.50 130.00 134.30 +2.10 11,447 8,206 -3,238 Hover/Click
Jul21 210422 134.80 136.45 132.20 136.15 +1.95 24,097 102,726 +1,620 Hover/Click
Sep21 210422 136.60 138.35 134.10 138.05 +1.95 6,601 65,386 -666 Hover/Click
Dec21 210422 139.40 140.75 136.55 140.45 +1.95 2,802 43,710 +209 Hover/Click
Mar22 210422 141.05 142.70 138.55 142.40 +1.90 1,365 27,139 +123 Hover/Click
May22 210422 141.90 143.35 139.35 143.20 +1.90 594 8,148 +101 Hover/Click
Total Volume and Open Interest 47,332 273,907 -1,745  
Orange Juice(ICE) Weekly Monthly
May21 210422 113.05 113.65 112.25 112.95 -0.30 865 3,548 -453 Hover/Click
Jul21 210422 116.15 116.85 115.30 116.60 +0.05 1,027 7,834 +717 Hover/Click
Sep21 210422 118.05 119.40 117.95 119.15 +0.45 63 879 +28 Hover/Click
Nov21 210422 120.35 121.50 120.35 121.50 +0.55 17 349 -8 Hover/Click
Jan22 210422 124.05 124.05 124.05 124.05 +0.55 1 101 +0 Hover/Click
Mar22 210422 126.90 126.90 126.90 126.90 +0.55 1 4 +1 Hover/Click
Total Volume and Open Interest 1,974 12,717 +285  
Sugar #11(ICE) Weekly Monthly
May21 210422 16.90 17.07 16.81 16.92 -0.02 28,228 79,249 -11,703 Hover/Click
Jul21 210422 16.83 17.05 16.76 16.88 -0.01 70,077 406,501 +5,069 Hover/Click
Oct21 210422 16.64 16.87 16.61 16.76 +0.04 38,346 177,375 -875 Hover/Click
Mar22 210422 16.72 16.93 16.71 16.87 +0.06 26,227 116,731 +92 Hover/Click
May22 210422 15.87 16.03 15.86 16.00 +0.05 5,331 68,977 +392 Hover/Click
Jul22 210422 15.33 15.40 15.26 15.38 +0.04 5,246 67,246 -184 Hover/Click
Oct22 210422 15.00 15.05 14.95 15.04 +0.04 1,725 48,536 +147 Hover/Click
Mar23 210422 14.91 15.02 14.91 15.01 +0.04 894 19,596 +169 Hover/Click
Total Volume and Open Interest 177,497 1,014,761 -6,418  
London Cocoa(LCE) Weekly Monthly
May21 210422 1603 1629 1603 1618 +10 2,147 32,791 -760 Hover/Click
Jul21 210422 1637 1659 1637 1647 +10 7,635 44,765 +254 Hover/Click
Sep21 210422 1655 1673 1654 1663 +8 5,613 47,882 -236 Hover/Click
Dec21 210422 1677 1693 1676 1683 +5 5,141 46,772 +28 Hover/Click
Mar22 210422 1673 1679 1663 1668 -1 2,884 23,279 +357 Hover/Click
May22 210422 1671 1674 1663 1669 unch 657 10,602 +185 Hover/Click
Jul22 210422 1675 1675 1665 1672 unch 471 5,246 +139 Hover/Click
Total Volume and Open Interest 25,298 217,570 +328  
London Sugar(LCE) Weekly Monthly
Aug21 210422 462.30 466.50 460.80 462.40 -0.90 4,362 47,823 +659 Hover/Click
Oct21 210422 457.00 460.80 455.80 457.80 -0.10 1,508 16,580 +120 Hover/Click
Dec21 210422 456.70 460.40 456.70 458.80 +1.20 1,308 6,774 +789 Hover/Click
Mar22 210422 455.00 457.40 454.80 456.60 +1.70 675 4,252 +337 Hover/Click
May22 210422 445.20 447.20 444.60 446.70 +1.60 447 2,616 +140 Hover/Click
Total Volume and Open Interest 8,663 79,916 +2,294  
Cotton(ICE) Weekly Monthly
May21 210422 85.00 85.79 84.28 84.64 -0.19 5,171 5,207 -3,697 Hover/Click
Jul21 210422 86.23 87.24 85.60 86.05 -0.18 11,993 100,658 +1,679 Hover/Click
Oct21 210422 85.54 85.58 84.83 84.83 -0.05 5 31 +3 Hover/Click
Dec21 210422 83.66 84.39 83.26 83.75 +0.06 4,518 82,980 +381 Hover/Click
Mar22 210422 83.50 84.03 83.02 83.47 +0.10 618 11,504 +324 Hover/Click
May22 210422 83.40 83.40 82.61 82.99 +0.18 82 2,409 -21 Hover/Click
Total Volume and Open Interest 22,706 213,573 -1,121  
Lumber(CME) Weekly Monthly
May21 210422 1297.1 1324.5 1297.0 1324.5 +32.0 484 1,123 -144  
Jul21 210422 1165.0 1190.6 1165.0 1190.6 +32.0 566 1,274 +41  
Sep21 210422 1053.1 1083.8 1053.1 1083.8 +32.0 197 324 +48  
Nov21 210422 1002.0 1002.0 988.8 998.1 +22.1 25 80 +1  
Jan22 210422 950.0 950.0 950.0 950.0 +10.3 3 23 +3  
Mar22 210422 950.0 950.0 950.0 950.0 +10.3        
May22 210422 950.0 950.0 950.0 950.0 +10.3        
Total Volume and Open Interest 1,275 2,824 -51  
Crude Oil(NYM) Weekly Monthly
Jun21 210422 61.11 61.87 60.61 61.43 +0.08 476,046 465,223 +10,214 Hover/Click
Jul21 210422 61.05 61.79 60.55 61.34 +0.07 141,634 273,762 +5,689 Hover/Click
Aug21 210422 60.82 61.52 60.32 61.07 +0.06 84,654 168,293 +14,386 Hover/Click
Sep21 210422 60.47 61.15 60.01 60.70 +0.07 59,287 169,927 +5,799 Hover/Click
Oct21 210422 60.09 60.70 59.56 60.29 +0.12 28,762 126,040 +1,309 Hover/Click
Nov21 210422 59.59 60.25 59.20 59.87 +0.16 15,997 80,620 +533 Hover/Click
Dec21 210422 59.15 59.83 58.74 59.46 +0.20 67,753 310,994 +3,508 Hover/Click
Jan22 210422 58.72 59.34 58.46 59.03 +0.22 8,519 50,368 -552 Hover/Click
Feb22 210422 58.33 58.95 57.93 58.63 +0.25 4,481 47,912 +1,318 Hover/Click
Mar22 210422 57.88 58.52 57.68 58.26 +0.27 8,467 50,242 +1,283 Hover/Click
Apr22 210422 57.59 58.15 57.27 57.92 +0.30 2,497 36,586 +628 Hover/Click
May22 210422 58.29 58.29 57.61 57.61 +0.33 1,612 29,484 -108 Hover/Click
Jun22 210422 57.01 57.62 56.61 57.34 +0.35 17,782 119,040 +938 Hover/Click
Jul22 210422 57.04 57.04 57.04 57.04 +0.38 1,403 22,539 -27 Hover/Click
Aug22 210422 56.75 56.75 56.75 56.75 +0.40 295 16,930 -110 Hover/Click
Sep22 210422 56.48 56.48 56.48 56.48 +0.41 2,586 24,949 +206 Hover/Click
Total Volume and Open Interest 945,966 2,346,374 +24,502  
e-miNY Crude Oil(NYM)
Jun21 210422 61.050 61.875 60.625 61.425 +0.075 21,381 1,776 +230  
Jul21 210422 61.100 61.775 60.575 61.350 +0.075 1,181 517 +5  
Aug21 210422 60.650 61.500 60.350 61.075 +0.075 39 65 +0  
Sep21 210422 60.500 61.150 60.500 60.700 +0.075 24 26 -14  
Oct21 210422 60.000 60.625 59.600 60.300 +0.125 10 31 +4  
Nov21 210422 59.625 59.900 59.625 59.875 +0.175 5 57 +1  
Dec21 210422 59.150 59.800 58.775 59.450 +0.200 149 245 +25  
Jan22 210422 59.025 59.025 59.025 59.025 +0.225 1 18 +1  
Feb22 210422 58.075 58.625 58.075 58.625 +0.250 2 7 -1  
Mar22 210422 57.775 58.250 57.775 58.250 +0.250 0 13 +0  
Total Volume and Open Interest 22,795 2,883 +254  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210422 184.99 186.75 183.80 186.08 +0.71 37,752 47,502 -12,644 Hover/Click
Jun21 210422 185.04 187.01 183.97 186.29 +0.74 56,375 111,412 +7,618 Hover/Click
Jul21 210422 185.45 187.27 184.28 186.55 +0.70 13,300 47,256 +520 Hover/Click
Aug21 210422 185.00 187.57 184.70 186.91 +0.70 7,046 20,182 -82 Hover/Click
Sep21 210422 186.26 187.92 185.24 187.35 +0.71 9,255 32,940 +1,946 Hover/Click
Oct21 210422 186.26 188.20 185.96 187.73 +0.71 3,635 15,420 +429 Hover/Click
Nov21 210422 186.28 188.56 186.28 188.01 +0.70 2,197 12,116 -45 Hover/Click
Dec21 210422 186.93 188.47 186.01 188.07 +0.72 10,043 54,915 -25 Hover/Click
Jan22 210422 187.06 188.53 186.54 188.19 +0.70 2,205 14,781 +509 Hover/Click
Feb22 210422 186.86 188.70 186.70 187.99 +0.73 952 3,961 -35 Hover/Click
Mar22 210422 186.64 187.70 185.80 187.35 +0.76 566 4,854 -96 Hover/Click
Apr22 210422 186.15 186.96 186.15 186.22 +0.79 172 2,245 +5 Hover/Click
May22 210422 185.79 186.20 185.20 185.62 +0.81 84 1,286 +3 Hover/Click
Jun22 210422 183.99 185.47 183.05 185.20 +0.83 558 8,008 +38 Hover/Click
Total Volume and Open Interest 144,826 399,621 -1,937  
RBOB Gasoline(NYM) Weekly Monthly
May21 210422 197.40 199.70 196.08 197.47 -0.87 36,866 54,991 -4,477 Hover/Click
Jun21 210422 197.89 200.29 196.65 198.11 -0.70 68,596 122,571 +3,576 Hover/Click
Jul21 210422 197.57 199.73 196.22 197.74 -0.58 31,581 62,945 -305 Hover/Click
Aug21 210422 195.72 197.97 194.88 196.16 -0.49 12,616 30,451 +884 Hover/Click
Sep21 210422 193.25 195.22 192.39 193.48 -0.40 13,251 35,872 +684 Hover/Click
Oct21 210422 179.99 182.00 179.40 180.36 -0.39 2,580 19,072 -129 Hover/Click
Nov21 210422 176.58 177.70 175.62 176.55 -0.30 1,720 12,583 +112 Hover/Click
Dec21 210422 173.25 175.23 172.73 173.68 -0.22 4,486 35,474 +676 Hover/Click
Jan22 210422 172.74 173.90 171.99 172.79 -0.12 778 5,520 +1 Hover/Click
Feb22 210422 173.35 174.10 172.70 173.07 -0.05 653 1,279 +52 Hover/Click
Total Volume and Open Interest 175,150 388,716 +1,271  
e-miNY RBOB Gasoline(NYM)
May21 210422 197.47 197.47 197.47 197.47 -0.87 0 2 +0  
Jun21 210422 198.11 198.11 198.11 198.11 -0.70        
Jul21 210422 197.74 197.74 197.74 197.74 -0.58        
Aug21 210422 196.16 196.16 196.16 196.16 -0.49        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210422 2.696 2.779 2.657 2.749 +0.057 96,682 85,916 -15,589 Hover/Click
Jun21 210422 2.778 2.860 2.735 2.831 +0.055 69,147 169,775 +1,040 Hover/Click
Jul21 210422 2.851 2.923 2.808 2.898 +0.052 32,262 184,873 +270 Hover/Click
Aug21 210422 2.884 2.948 2.841 2.924 +0.048 18,903 72,353 +1,655 Hover/Click
Sep21 210422 2.871 2.933 2.830 2.912 +0.049 16,623 105,983 +1,993 Hover/Click
Oct21 210422 2.889 2.949 2.849 2.929 +0.048 25,029 125,725 -843 Hover/Click
Nov21 210422 2.968 3.017 2.933 3.001 +0.037 5,088 65,118 +319 Hover/Click
Dec21 210422 3.113 3.152 3.081 3.139 +0.028 5,285 45,410 -4 Hover/Click
Jan22 210422 3.203 3.238 3.170 3.227 +0.028 13,247 68,067 +2,258 Hover/Click
Feb22 210422 3.125 3.160 3.097 3.149 +0.025 2,497 22,556 -46 Hover/Click
Mar22 210422 2.920 2.950 2.895 2.940 +0.020 4,252 42,621 +226 Hover/Click
Apr22 210422 2.538 2.558 2.520 2.550 +0.011 3,906 49,020 -397 Hover/Click
May22 210422 2.492 2.510 2.475 2.498 +0.004 1,718 26,498 -288 Hover/Click
Jun22 210422 2.516 2.540 2.505 2.526 +0.002 708 14,246 -276 Hover/Click
Jul22 210422 2.552 2.580 2.540 2.562 +0.002 404 9,242 +12 Hover/Click
Aug22 210422 2.559 2.589 2.546 2.568 +0.002 130 8,668 +51 Hover/Click
Total Volume and Open Interest 299,217 1,183,677 -10,276  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210422 65.13 65.83 64.58 65.40 +0.08 328,240 368,782 -34,762 Hover/Click
Jul21 210422 64.48 65.21 63.98 64.75 +0.07 252,282 491,283 +1,835 Hover/Click
Aug21 210422 63.98 64.69 63.51 64.24 +0.07 108,635 179,542 +3,514 Hover/Click
Sep21 210422 63.55 64.23 63.09 63.81 +0.09 90,322 171,663 +9,523 Hover/Click
Oct21 210422 63.12 63.80 62.71 63.39 +0.10 40,105 106,459 +4,230 Hover/Click
Nov21 210422 62.73 63.41 62.36 63.02 +0.13 23,646 88,781 +432 Hover/Click
Dec21 210422 62.37 63.06 62.00 62.65 +0.15 103,442 268,204 +1,619 Hover/Click
Jan22 210422 62.04 62.67 61.69 62.32 +0.19 8,236 62,890 +1,905 Hover/Click
Feb22 210422 61.64 62.34 61.41 62.00 +0.21 8,982 51,638 +917 Hover/Click
Mar22 210422 61.55 61.87 61.55 61.72 +0.25 7,313 68,379 +839 Hover/Click
Apr22 210422 61.45 61.45 61.45 61.45 +0.28 2,642 24,181 +651 Hover/Click
May22 210422 61.21 61.21 61.21 61.21 +0.31 895 28,984 -143 Hover/Click
Jun22 210422 60.60 61.25 60.30 60.97 +0.32 21,698 120,415 +2,006 Hover/Click
Jul22 210422 60.74 60.74 60.74 60.74 +0.34 558 30,220 -109 Hover/Click
Total Volume and Open Interest 1,032,092 2,535,295 -6,287  
Gas Oil(ICE) Weekly Monthly
May21 210422 516.25 523.25 513.00 521.25 +1.00 76,053 140,535 -8,424 Hover/Click
Jun21 210422 518.75 525.00 515.50 523.50 +0.75 71,180 171,578 -2,709 Hover/Click
Jul21 210422 520.50 526.75 517.75 525.00 unch 26,385 96,593 +1,392 Hover/Click
Aug21 210422 522.00 528.00 519.25 526.50 unch 12,534 46,644 -1,820 Hover/Click
Sep21 210422 524.00 529.50 520.50 527.75 unch 17,875 60,158 +2,517 Hover/Click
Oct21 210422 525.00 530.50 522.00 529.00 unch 7,414 69,671 +648 Hover/Click
Nov21 210422 524.50 530.00 521.75 528.50 unch 3,249 45,008 +837 Hover/Click
Dec21 210422 522.75 528.50 520.00 526.75 -0.25 21,975 147,243 +2,836 Hover/Click
Jan22 210422 521.50 527.75 520.50 526.75 -0.25 3,204 30,806 +846 Hover/Click
Feb22 210422 522.75 527.75 522.00 526.75 -0.25 1,563 10,158 +491 Hover/Click
Total Volume and Open Interest 253,366 958,444 -2,424  
Ethanol(CBOT)
May21 210422 2.199 2.199 2.199 2.199 unch 0 25 +0  
Jun21 210422 2.199 2.199 2.199 2.199 unch        
Jul21 210422 2.199 2.199 2.199 2.199 unch        
Aug21 210422 2.139 2.150 2.139 2.139 unch 0 10 +0  
Sep21 210422 2.139 2.139 2.139 2.139 unch 0 3 +0  
Oct21 210422 2.126 2.126 2.126 2.126 unch        
Nov21 210422 2.126 2.126 2.126 2.126 unch        
Dec21 210422 2.126 2.126 2.126 2.126 unch        
Total Volume and Open Interest 0 38 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210422 61.18 61.85 60.63 61.43 +0.08 46,799 82,271 +1,765 Hover/Click
Jul21 210422 60.85 61.76 60.55 61.34 +0.07 55,874 37,258 -331 Hover/Click
Aug21 210422 60.51 61.37 60.51 61.07 +0.06 57,096 32,279 +2,103 Hover/Click
Sep21 210422 60.07 60.90 60.07 60.70 +0.07 42,986 34,005 +3,024 Hover/Click
Oct21 210422 60.34 60.46 59.92 60.29 +0.12 12,758 14,313 +609 Hover/Click
Nov21 210422 59.46 59.92 59.46 59.87 +0.16 3,725 13,487 +436 Hover/Click
Dec21 210422 58.82 59.62 58.82 59.46 +0.20 14,342 96,502 +371 Hover/Click
Jan22 210422 58.40 59.03 58.40 59.03 +0.22 891 10,955 +1 Hover/Click
Feb22 210422 58.00 58.63 58.00 58.63 +0.25 658 6,755 +159 Hover/Click
Mar22 210422 57.90 58.26 57.82 58.26 +0.27 682 13,364 +85 Hover/Click
Apr22 210422 57.90 57.92 57.85 57.92 +0.30 166 4,164 +53 Hover/Click
May22 210422 57.61 57.61 57.61 57.61 +0.33 176 4,150 -112 Hover/Click
Jun22 210422 57.40 57.40 57.34 57.34 +0.35 3,531 30,306 +23 Hover/Click
Jul22 210422 57.04 57.04 57.04 57.04 +0.38 36 2,227 +2 Hover/Click
Aug22 210422 56.75 56.75 56.75 56.75 +0.40 7 2,762 -1 Hover/Click
Sep22 210422 56.48 56.48 56.48 56.48 +0.41 281 6,347 +0 Hover/Click
Total Volume and Open Interest 243,464 515,985 +8,415  
US Dollar Index(ICE) Weekly Monthly
Jun21 210422 91.085 91.415 90.970 91.320 +0.190 25,945 35,679 -1,041 Hover/Click
Sep21 210422 91.060 91.350 90.970 91.305 +0.188 366 861 -93 Hover/Click
Dec21 210422 91.020 91.300 91.000 91.275 +0.183 4 237 +4 Hover/Click
Total Volume and Open Interest 26,315 36,777 -1,130  
Australian Dollar(CME) Weekly Monthly
Jun21 210422 77.54 77.66 76.93 77.10 -0.43 96,556 135,186 -74 Hover/Click
Sep21 210422 77.66 77.68 76.96 77.13 -0.43 88 593 -7 Hover/Click
Dec21 210422 77.66 77.68 77.01 77.14 -0.44 8 121 -7 Hover/Click
Total Volume and Open Interest 96,694 136,167 -89  
British Pound(CME) Weekly Monthly
Jun21 210422 139.34 139.52 138.25 138.40 -0.88 78,078 160,637 +1,050 Hover/Click
Sep21 210422 139.36 139.54 138.30 138.44 -0.88 28 1,033 -11 Hover/Click
Dec21 210422 139.11 139.53 138.39 138.48 -0.88 1,334 1,844 +1,069 Hover/Click
Total Volume and Open Interest 79,522 164,246 +2,170  
Canadian Dollar(CME) Weekly Monthly
Jun21 210422 80.01 80.18 79.78 80.04 +0.01 84,857 167,717 +4,016 Hover/Click
Sep21 210422 80.00 80.18 79.80 80.04 +0.01 441 2,216 -40 Hover/Click
Dec21 210422 79.95 80.17 79.83 80.05 +0.01 134 2,439 +43 Hover/Click
Mar22 210422 80.06 80.18 79.90 80.06 +0.01 6 75 +5 Hover/Click
Total Volume and Open Interest 85,463 173,100 +3,961  
Japanese Yen(CME) Weekly Monthly
Jun21 210422 92.59 92.79 92.44 92.55 unch 110,411 161,368 -1,558 Hover/Click
Sep21 210422 92.69 92.87 92.53 92.64 unch 62 361 +12 Hover/Click
Dec21 210422 92.73 92.96 92.64 92.73 unch 1 184 +0 Hover/Click
Total Volume and Open Interest 110,509 162,649 -1,538  
Swiss Franc(CME) Weekly Monthly
Jun21 210422 109.26 109.51 108.95 109.05 -0.14 15,228 41,071 -544 Hover/Click
Sep21 210422 109.50 109.77 109.25 109.32 -0.14 81 189 +29 Hover/Click
Dec21 210422 109.90 110.02 109.55 109.61 -0.14 0 6 +0 Hover/Click
Total Volume and Open Interest 15,309 41,266 -515  
EuroFX(CME) Weekly Monthly
Jun21 210422 120.47 120.83 120.07 120.20 -0.23 151,021 651,911 -2,061 Hover/Click
Sep21 210422 120.71 121.06 120.31 120.44 -0.23 561 4,766 -40 Hover/Click
Dec21 210422 120.93 121.25 120.55 120.68 -0.22 39 1,913 +15 Hover/Click
Total Volume and Open Interest 151,829 661,640 -2,064  
Mexican Peso(CME) Weekly Monthly
Jun21 210422 500.38 500.63 497.75 498.63 -1.00 43,489 146,295 +1,389 Hover/Click
Sep21 210422 493.38 495.25 492.75 493.38 -1.00 2 221 +1 Hover/Click
Total Volume and Open Interest 43,492 146,537 +1,390  
Brazilian Real(CME) Weekly Monthly
May21 210422 180.30 183.75 179.55 182.80 +2.20 6,492 46,234 -682  
Jun21 210422 180.30 183.35 179.20 182.45 +2.30 195 2,203 -47 Hover/Click
Jul21 210422 181.50 182.80 178.95 182.05 +2.35 8 427 +0  
Aug21 210422 181.60 182.30 178.70 181.60 +2.40 0 10 +0  
Total Volume and Open Interest 6,695 48,874 -729  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210422 158~080 158~290 157~260 158~140 +0~100 334,299 1,185,215 +772 Hover/Click
Sep21 210422 156~240 157~110 156~090 156~280 +0~100 7 47 +5 Hover/Click
Dec21 210422 156~280 156~280 156~280 156~280 +0~100       Hover/Click
Total Volume and Open Interest 334,306 1,185,262 +777  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210422 132~170 132~245 132~090 132~175 +0~005 1,414,513 3,887,874 -30,681 Hover/Click
Sep21 210422 131~245 131~300 131~150 131~235 +0~010 1,431 5,633 +950 Hover/Click
Dec21 210422 131~005 131~005 131~005 131~005 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 1,415,944 3,893,508 -29,731  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210422 124~032 124~064 123~306 124~032 +0~002 597,518 3,354,953 +7,173 Hover/Click
Sep21 210422 123~190 123~206 123~130 123~166 unch 5 5 +5 Hover/Click
Dec21 210422 123~144 123~144 123~144 123~144 unch       Hover/Click
Total Volume and Open Interest 597,523 3,354,958 +7,178  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210422 110~126 110~130 110~122 110~126 unch 199,434 2,265,662 +9,394 Hover/Click
Sep21 210422 110~102 110~102 110~102 110~102 unch       Hover/Click
Dec21 210422 110~102 110~102 110~102 110~102 unch       Hover/Click
Total Volume and Open Interest 199,434 2,265,662 +9,394  
Eurodollars(CME) Weekly Monthly
Jun21 210422 99.820 99.820 99.815 99.820 +0.005 74,681 1,198,384 -7,489  
Sep21 210422 99.810 99.810 99.805 99.805 unch 73,798 876,769 -68,729  
Dec21 210422 99.750 99.750 99.745 99.745 unch 81,237 861,101 -8,683  
Mar22 210422 99.780 99.785 99.775 99.775 unch 85,630 824,618 -10,399  
Jun22 210422 99.740 99.745 99.730 99.735 unch 123,686 730,223 -7,942  
Sep22 210422 99.685 99.690 99.670 99.675 -0.005 143,548 790,715 -6,668  
Dec22 210422 99.585 99.590 99.560 99.575 -0.005 149,190 881,189 -16,929  
Mar23 210422 99.510 99.520 99.475 99.495 -0.005 127,998 1,153,224 +413  
Jun23 210422 99.370 99.385 99.335 99.360 unch 126,237 810,534 -25,207  
Sep23 210422 99.155 99.170 99.110 99.140 unch 121,680 672,201 -2,438  
Dec23 210422 99.000 99.020 98.955 98.990 unch 104,495 794,702 -11,899  
Mar24 210422 98.850 98.880 98.805 98.840 unch 70,098 274,168 -20,122  
Jun24 210422 98.700 98.725 98.650 98.685 -0.005 44,139 284,454 +1,251  
Sep24 210422 98.560 98.585 98.510 98.545 -0.005 44,166 285,166 -236  
Dec24 210422 98.435 98.465 98.385 98.425 -0.005 38,783 203,040 -6,421  
Mar25 210422 98.340 98.365 98.285 98.320 -0.005 28,390 127,714 +1,985  
Jun25 210422 98.240 98.265 98.185 98.220 -0.005 16,483 92,107 +382  
Sep25 210422 98.155 98.180 98.100 98.135 unch 16,302 181,023 -1,582  
Total Volume and Open Interest 1,518,009 11,426,578 -191,407  
Ultra T-Bond(CBOT)
Jun21 210422 187~22 188~29 186~29 188~02 +0~22 167,289 1,136,645 -1,365  
Sep21 210422 185~25 186~31 185~18 186~09 +0~17 0 1 +0  
Dec21 210422 186~09 186~09 186~09 186~09 +0~17        
Total Volume and Open Interest 167,289 1,136,646 -1,365  
Ultra 10-Yr T-Note(CBOT)
Jun21 210422 146~150 146~280 146~030 146~170 +0~035 222,631 1,451,041 +634  
Sep21 210422 145~050 145~050 145~005 145~050 +0~035        
Dec21 210422 145~050 145~050 145~050 145~050 +0~035        
Total Volume and Open Interest 222,631 1,451,041 +634  
30 Day Federal Funds(CBOT)
Apr21 210422 99.930 99.933 99.927 99.930 unch 2,267 154,157 -1,573  
May21 210422 99.920 99.920 99.915 99.920 unch 6,941 139,550 +1,934  
Jun21 210422 99.910 99.915 99.910 99.910 unch 9,889 94,687 -2,053  
Jul21 210422 99.905 99.910 99.905 99.905 unch 1,209 123,423 +174  
Aug21 210422 99.905 99.910 99.905 99.905 unch 1,072 67,328 -197  
Sep21 210422 99.905 99.905 99.905 99.905 unch 1,676 57,987 -764  
Total Volume and Open Interest 39,050 1,062,105 +1,304  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210422 151.53 151.64 151.49 151.60 +0.08 549 12,571 +35 Hover/Click
Sep21 210422 151.60 151.60 151.60 151.60 +0.08       Hover/Click
Dec21 210422 151.60 151.60 151.60 151.60 +0.08       Hover/Click
Total Volume and Open Interest 549 12,571 +35  
Euro-Buxl(EUREX)
Jun21 210422 205.52 206.34 204.62 205.52 +0.36 82,836 282,571 -20,234  
Sep21 210422 203.88 203.88 203.88 203.88 +0.36 2,745 3,149 -6  
Dec21 210422 202.52 202.52 202.52 202.52 +0.36        
Total Volume and Open Interest 85,581 285,720 -20,240  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210422 171.02 171.27 170.53 170.94 +0.06 819,388 1,324,394 -211,121 Hover/Click
Sep21 210422 172.42 172.79 172.36 172.64 +0.08 4,629 8,465 -318 Hover/Click
Dec21 210422 169.94 169.94 169.94 169.94 +0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 824,017 1,332,860 -211,439  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210422 134.96 135.05 134.80 134.91 -0.03 467,517 1,115,322 -119,164 Hover/Click
Sep21 210422 134.21 134.21 134.21 134.21 -0.07 0 31 +0 Hover/Click
Dec21 210422 135.21 135.21 135.21 135.21 -0.03       Hover/Click
Total Volume and Open Interest 467,517 1,115,353 -119,164  
Euro-Schatz(EUREX)
Jun21 210422 112.11 112.12 112.08 112.10 -0.01 335,657 1,504,105 -99,043  
Sep21 210422 112.21 112.21 112.18 112.18 -0.01 0 1 +0  
Dec21 210422 112.95 112.95 112.95 112.95 -0.01        
Total Volume and Open Interest 335,657 1,504,106 -99,043  
3-Mth Euribor(EUREX)
Jun21 210422 100.540 100.540 100.540 100.540 +0.005 20 1,008 -20  
Sep21 210422 100.540 100.540 100.540 100.540 +0.005 20 1,389 +0  
Dec21 210422 100.540 100.540 100.540 100.540 +0.005 0 641 +0  
Total Volume and Open Interest 40 4,008 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210422 128~27 128~30 128~19 128~26 +0~04 237,591 650,827 -5,910 Hover/Click
Sep21 210422 127~26 127~26 127~26 127~26 +0~04 2 133 +0 Hover/Click
Total Volume and Open Interest 237,593 650,960 -5,910  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210422 99.92 99.92 99.92 99.92 +0.00 5,436 607,764 +32  
Sep21 210422 99.92 99.92 99.92 99.92 unch 34,321 548,905 -1,851  
Dec21 210422 99.89 99.89 99.89 99.89 +0.00 6,353 486,186 -560  
Mar22 210422 99.81 99.82 99.81 99.82 +0.01 9,869 587,093 +196  
Jun22 210422 99.79 99.79 99.78 99.79 +0.01 25,977 514,956 -3,433  
Sep22 210422 99.74 99.75 99.73 99.74 +0.00 18,570 286,259 -570  
Total Volume and Open Interest 281,842 4,684,741 +18,910  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210422 100.535 100.545 100.535 100.540 +0.005 48,287 321,748 +650  
Sep21 210422 100.535 100.540 100.530 100.535 unch 45,575 337,849 +14,834  
Dec21 210422 100.535 100.540 100.535 100.540 +0.005 37,505 393,129 -9,008  
Total Volume and Open Interest 751,918 3,705,049 +48,666  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210422 99.94 99.95 99.94 99.95 unch 1,207 149,204 +308  
Sep21 210422 99.92 99.93 99.92 99.93 unch 7,214 134,857 -97  
Dec21 210422 99.89 99.90 99.89 99.90 unch 7,595 162,915 -658  
Mar22 210422 99.87 99.87 99.86 99.87 unch 12,413 165,770 +1,380  
Jun22 210422 99.82 99.83 99.82 99.83 unch 5,256 107,615 -350  
Sep22 210422 99.76 99.77 99.75 99.77 unch 3,288 71,510 +340  
Dec22 210422 99.67 99.68 99.66 99.68 unch 1,799 50,686 -65  
Mar23 210422 99.60 99.61 99.59 99.61 unch 912 32,213 +305  
Jun23 210422 99.50 99.51 99.50 99.51 unch 6 2,114 +6  
Sep23 210422 99.38 99.38 99.38 99.38 unch 0 921 +0  
Total Volume and Open Interest 39,690 878,762 +1,169  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210422 98.30 98.35 98.29 98.35 +0.04 247,773 1,412,982 -4,084  
Sep21 210422 98.34 98.34 98.34 98.34 +0.03        
Total Volume and Open Interest 247,773 1,412,982 -4,084  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210422 99.74 99.74 99.72 99.73 -0.01 141,840 762,457 +21,136  
Sep21 210422 99.68 99.68 99.68 99.68 -0.06        
Total Volume and Open Interest 141,840 762,457 +21,136  
Gold(CMX) Weekly Monthly
Apr21 210422 1794.2 1794.2 1779.5 1781.2 -11.1 1,464 2,969 -832 Hover/Click
Jun21 210422 1794.5 1798.1 1777.1 1782.0 -11.1 169,041 386,368 -890 Hover/Click
Aug21 210422 1797.0 1800.0 1779.3 1784.0 -11.2 1,910 40,143 +148 Hover/Click
Oct21 210422 1795.3 1800.0 1782.8 1786.1 -11.0 310 12,871 -38 Hover/Click
Dec21 210422 1801.1 1804.0 1784.0 1788.3 -11.0 1,233 21,510 +204 Hover/Click
Feb22 210422 1794.8 1794.8 1788.3 1790.1 -11.1 11 5,223 +1 Hover/Click
Apr22 210422 1803.2 1803.4 1791.7 1791.7 -11.2 2 116 +2 Hover/Click
Jun22 210422 1806.4 1806.4 1793.4 1793.4 -11.3 1 406 +1 Hover/Click
Aug22 210422 1794.9 1794.9 1794.9 1794.9 -11.3 2 4 +0 Hover/Click
Oct22 210422 1797.9 1797.9 1797.9 1797.9 -11.3 2 1 +1 Hover/Click
Dec22 210422 1807.8 1807.8 1800.0 1800.0 -11.3 2 383 +0 Hover/Click
Feb23 210422 1803.0 1803.0 1803.0 1803.0 -11.3       Hover/Click
Total Volume and Open Interest 175,064 471,738 -1,578  
Silver(CMX) Weekly Monthly
May21 210422 2665.0 2667.0 2602.5 2618.0 -39.0 70,916 73,754 -5,292 Hover/Click
Jul21 210422 2670.0 2670.0 2605.5 2621.9 -38.7 15,118 73,764 +4,850 Hover/Click
Sep21 210422 2670.5 2671.0 2612.5 2624.7 -38.5 1,291 9,118 +115 Hover/Click
Dec21 210422 2672.0 2672.0 2615.5 2627.4 -38.4 1,258 9,614 +450 Hover/Click
Mar22 210422 2650.0 2650.0 2630.8 2630.8 -38.5 0 1,581 +0 Hover/Click
May22 210422 2653.0 2653.0 2625.0 2633.8 -38.5 0 113 +0 Hover/Click
Jul22 210422 2637.8 2637.8 2637.8 2637.8 -38.5 0 76 +0 Hover/Click
Total Volume and Open Interest 88,717 169,420 +96  
Platinum(NYMEX) Weekly Monthly
Apr21 210422 1209.9 1209.9 1205.9 1206.0 -6.2 4 11 -172 Hover/Click
Jul21 210422 1217.0 1221.9 1200.3 1208.5 -6.2 13,354 60,530 -961 Hover/Click
Oct21 210422 1222.0 1222.0 1204.6 1211.5 -6.3 86 2,246 +27 Hover/Click
Jan22 210422 1211.0 1214.9 1211.0 1214.9 -6.2 1 677 +0 Hover/Click
Total Volume and Open Interest 13,457 63,613 -1,108  
Palladium(NYMEX) Weekly Monthly
Jun21 210422 2883.00 2894.00 2814.50 2842.90 -32.70 2,039 10,797 +91 Hover/Click
Sep21 210422 2880.00 2885.00 2823.00 2844.60 -33.10 46 848 +8 Hover/Click
Dec21 210422 2845.00 2845.00 2845.00 2845.00 -32.30 4 2 +1 Hover/Click
Total Volume and Open Interest 2,089 11,647 +100  
Copper(CMX) Weekly Monthly
May21 210422 428.60 429.20 424.65 427.30 -0.60 76,203 65,201 -7,916 Hover/Click
Jul21 210422 429.60 430.00 425.25 427.95 -0.80 24,259 109,323 +4,475 Hover/Click
Sep21 210422 429.95 430.05 425.65 428.20 -0.80 2,363 32,691 +363 Hover/Click
Dec21 210422 428.90 429.40 425.05 427.70 -0.70 1,765 26,474 +570 Hover/Click
Mar22 210422 428.15 428.15 426.75 426.75 -0.55 354 5,584 +188 Hover/Click
Total Volume and Open Interest 105,795 248,509 -2,252  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210422 33986 34039 33605 33709 -307 168,388 90,897 -943 Hover/Click
Sep21 210422 33870 33919 33504 33598 -307 59 333 +0 Hover/Click
Dec21 210422 33638 33638 33499 33525 -305 1 4 +1 Hover/Click
Mar22 210422 33412 33412 33412 33412 -304       Hover/Click
Total Volume and Open Interest 168,448 91,234 -942  
S & P 500(CME) Weekly Monthly
Jun21 210422 4165.75 4166.00 4127.75 4127.75 -37.00 4,460 32,328 -95  
Sep21 210422 4117.75 4117.75 4117.75 4117.75 -37.00        
Dec21 210422 4109.00 4109.00 4109.00 4109.00 -36.75        
Mar22 210422 822.00 822.00 822.00 822.00 -36.70        
Total Volume and Open Interest 4,460 32,402 -95  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210422 4157.50 4171.75 4115.25 4127.75 -37.00 1,700,883 2,634,043 +6,788 Hover/Click
Sep21 210422 4148.50 4161.25 4105.75 4117.75 -37.00 1,246 7,336 +273 Hover/Click
Dec21 210422 4135.00 4151.50 4097.25 4109.00 -36.75 21 44,702 -1 Hover/Click
Mar22 210422 4098.75 4098.75 4098.75 4098.75 -36.75 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,702,150 2,687,111 +7,060  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210422 13896.50 13944.75 13701.75 13750.25 -169.00 606,019 216,752 +1,148 Hover/Click
Sep21 210422 13875.00 13930.00 13690.00 13738.25 -168.50 921 1,372 +78 Hover/Click
Dec21 210422 13898.00 13912.50 13688.00 13728.25 -170.00 21 19 +1 Hover/Click
Total Volume and Open Interest 606,961 218,144 +1,227  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210422 2704.80 2731.00 2687.40 2695.60 -13.70 10,718 46,071 -231 Hover/Click
Sep21 210422 2718.00 2724.40 2687.80 2691.50 -14.30 3 53 +2 Hover/Click
Dec21 210422 2712.60 2712.60 2712.60 2712.60 -13.70       Hover/Click
Total Volume and Open Interest 10,721 46,124 -229  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210422 20.20 21.65 19.85 21.17 +1.17 100,294 215,177 +9,379  
Jun21 210422 22.04 23.10 21.70 22.80 +0.98 25,579 55,980 +2,655  
Jul21 210422 23.40 24.18 23.05 24.00 +0.80 13,070 41,099 +706  
Total Volume and Open Interest 224,471 355,589 -34,367  
S & P 600(CME)
Jun21 210422 1326.30 1326.30 1326.30 1326.30 -7.00        
Sep21 210422 1327.20 1327.20 1327.20 1327.20 -7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210422 2231.60 2266.50 2220.20 2228.30 -10.10 231,804 459,868 +6,616 Hover/Click
Sep21 210422 2227.00 2261.70 2217.40 2224.40 -10.20 68 436 +15 Hover/Click
Dec21 210422 2219.90 2219.90 2219.90 2219.90 -8.80       Hover/Click
Total Volume and Open Interest 231,872 460,304 +6,631  
Nikkei 225(CME)
Jun21 210422 28900 29225 28820 28935 +25 6,403 15,257 +351  
Sep21 210422 28885 29180 28790 28905 +25 11 24 +5  
Total Volume and Open Interest 6,414 15,281 +356  
Nikkei 225(SGX) Weekly Monthly
Jun21 210422 28585 29180 28485 29170 +600 71,658 109,830 +1,177  
Sep21 210422 28505 29135 28505 29135 +595 6 904 -2  
Dec21 210422 28990 28990 28990 28990 +600 0 10,607 +0  
Total Volume and Open Interest 71,800 139,958 +1,309  
Nikkei 225 Mini(JPX)
Jun21 210422 28840 29175 28790 29120 +580 505,980 306,548 +7,905  
Sep21 210422 28515 29120 28430 29060 +580 14,193 8,273 +1,413  
Dec21 210422 28285 28920 28245 28870 +580 678 2,595 +275  
Total Volume and Open Interest 549,793 369,597 +18,279  
Nikkei 225(JPX)
Jun21 210422 28840 29180 28790 29120 +580 41,137 217,284 -367  
Sep21 210422 28780 29100 28750 29060 +580 350 4,774 +56  
Dec21 210422 28580 28920 28580 28870 +580 2 43,678 -1  
Total Volume and Open Interest 41,496 302,535 -306  
Nikkei 225(CME) Yen
Jun21 210422 28870 29210 28795 28915 +30 40,068 37,637 +722  
Sep21 210422 29035 29135 28760 28860 +35 13 202 -5  
Dec21 210422 28690 28690 28690 28690 +85        
Total Volume and Open Interest 40,081 37,839 +717  
Nikkei 225(CME) e-Mini Yen
Jun21 210422 28920 28920 28920 28920 +30        
Sep21 210422 28860 28860 28860 28860 +30        
Dec21 210422 28690 28690 28690 28690 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210422 6188.5 6220.5 6166.0 6208.5 +57.0 89,521 311,582 +9,763  
Jun21 210422 6156.5 6185.0 6142.5 6180.0 +57.0 4,411 14,844 +4,150  
Jul21 210422 6165.5 6165.5 6165.5 6165.5 +57.0        
Sep21 210422 6156.5 6156.5 6156.5 6156.5 +57.0 0 5 +0  
Dec21 210422 6132.0 6132.0 6132.0 6132.0 +57.0 0 28,501 +0  
Mar22 210422 6115.0 6115.0 6115.0 6115.0 +57.0        
Total Volume and Open Interest 93,932 364,436 +13,913  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210422 28535 28803 28464 28738 +206 108,327 93,764 -1,791  
May21 210422 28382 28630 28300 28564 +204 797 2,150 +253  
Jun21 210422 28172 28450 28167 28425 +203 179 4,999 +72  
Total Volume and Open Interest 109,828 106,469 -1,887  
DAX(EUREX) Weekly Monthly
Jun21 210422 15255.0 15355.0 15228.0 15333.0 +123.0 51,115 68,291 -12,172  
Sep21 210422 15286.0 15320.0 15221.0 15310.0 +123.0 28 185 -1  
Dec21 210422 15288.0 15288.0 15288.0 15288.0 +122.0 1 58 +0  
Total Volume and Open Interest 51,144 68,534 -12,173  
Mini-DAX(EUREX)
Jun21 210422 15246.0 15354.0 15228.0 15333.0 +123.0 42,224 14,096 -4,159  
Sep21 210422 15269.0 15328.0 15219.0 15310.0 +123.0 24 217 -2  
Dec21 210422 15288.0 15288.0 15288.0 15288.0 +122.0 0 11 +0  
Total Volume and Open Interest 42,248 14,324 -4,161  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210422 3945 3974 3942 3968 +37 587,407 3,046,900 -125,211  
Sep21 210422 3933 3955 3930 3952 +36 169 6,222 -38  
Dec21 210422 3931 3931 3931 3931 +37 0 45,368 +0  
Total Volume and Open Interest 587,576 3,107,092 -125,249  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210422 11210 11230 11123 11189 +13 31,412 168,743 -6,875  
Sep21 210422 11157 11157 11157 11157 +12 1 534 +0  
Dec21 210422 11135 11135 11135 11135 +12 1 102 +0  
Total Volume and Open Interest 31,414 169,379 -6,875  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210422 6882.50 6907.50 6853.00 6904.00 +40.00 107,588 618,650 -3,484  
Sep21 210422 6836.50 6836.50 6836.50 6836.50 +40.00 7 4,093 +0  
Dec21 210422 6799.00 6806.00 6766.00 6806.00 +40.00 2 15 +0  
Total Volume and Open Interest 107,597 622,758 -3,484  
SPI 200(SFE) Weekly Monthly
Jun21 210422 6975.0 7030.0 6952.0 7025.0 +56.0 33,672 245,546 -843  
Sep21 210422 6944.0 6944.0 6944.0 6944.0 +55.0 1 6 +1  
Dec21 210422 6916.0 6916.0 6916.0 6916.0 +55.0 0 159 +0  
Total Volume and Open Interest 33,675 245,728 -840  
FTSE MIB(ISE)
Jun21 210422 24115.00 24195.00 23955.00 24165.00 +230.00 26,362 86,923 +4,530  
Sep21 210422 23875.00 24010.00 23820.00 24010.00 +230.00 45 585 +33  
Dec21 210422 23720.00 23720.00 23720.00 23720.00 +225.00 0 17 +0  
Total Volume and Open Interest 26,407 87,525 +4,563  
KOSPI 200(KFE)
Jun21 210422 427.60 429.50 426.00 427.30 +1.65 188,522 237,783 -1,151  
Sep21 210422 427.00 429.05 425.65 426.75 +1.50 223 3,784 -13  
Dec21 210422 427.60 427.60 427.60 427.60 -0.40 2 23,839 +1  
Total Volume and Open Interest 188,747 276,599 -1,163  
GSCI(CME) Weekly Monthly
May21 210422 490.80 491.00 486.00 490.70 +4.10 3 4,524 +3  
Jun21 210422 490.60 490.60 490.60 490.60 +4.10        
Jul21 210422 497.85 497.85 497.85 497.85 +18.60        
Total Volume and Open Interest 3 4,524 +3  
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!!!