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 Fri April 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210423 1534.00 1549.75 1520.00 1539.75 +6.50 88,608 147,300 -14,153 Hover/Click
Jul21 210423 1514.25 1525.50 1498.75 1516.00 +1.75 126,879 347,938 +13,256 Hover/Click
Aug21 210423 1465.50 1476.00 1451.75 1467.50 +2.00 9,065 32,658 +478 Hover/Click
Sep21 210423 1380.50 1389.75 1367.25 1382.25 +2.00 4,582 18,363 +545 Hover/Click
Nov21 210423 1337.00 1345.75 1324.25 1341.50 +3.25 36,375 228,197 +825 Hover/Click
Jan22 210423 1334.00 1343.00 1322.50 1339.00 +3.50 4,618 30,526 -332 Hover/Click
Mar22 210423 1304.75 1317.00 1296.50 1311.75 +3.00 3,802 56,885 +95 Hover/Click
May22 210423 1296.75 1309.25 1289.25 1304.00 +3.25 1,472 19,525 +28 Hover/Click
Jul22 210423 1292.25 1304.50 1285.75 1300.75 +4.00 1,075 11,387 +186 Hover/Click
Aug22 210423 1275.25 1281.00 1271.75 1277.75 +3.25 3 328 +0 Hover/Click
Sep22 210423 1221.25 1232.25 1219.25 1228.75 +2.50 8 522 +3 Hover/Click
Nov22 210423 1190.00 1203.00 1185.50 1195.50 +1.00 866 8,440 +70 Hover/Click
Jan23 210423 1194.50 1199.00 1194.50 1197.00 +0.25 0 102 +0 Hover/Click
Mar23 210423 1191.50 1191.50 1191.50 1191.50 -2.00 22 39 +20 Hover/Click
Total Volume and Open Interest 277,388 902,356 +1,026  
Soybean Meal(CBOT) Weekly Monthly
May21 210423 420.60 425.00 416.50 422.40 +0.40 27,050 52,631 -4,123 Hover/Click
Jul21 210423 424.30 428.60 419.70 425.80 +0.50 43,802 177,680 +2,361 Hover/Click
Aug21 210423 421.00 425.30 416.50 422.60 +0.90 4,790 30,966 -55 Hover/Click
Sep21 210423 412.50 419.20 410.90 416.80 +1.20 3,617 22,343 -94 Hover/Click
Oct21 210423 405.70 410.70 403.50 408.70 +0.80 2,684 22,271 +376 Hover/Click
Dec21 210423 406.40 409.80 402.60 408.10 +1.30 9,736 65,583 +762 Hover/Click
Jan22 210423 400.40 406.60 399.70 405.10 +1.30 1,505 9,390 +90 Hover/Click
Mar22 210423 392.40 397.20 391.20 395.10 +0.70 691 14,063 +45 Hover/Click
May22 210423 388.40 393.80 388.00 391.50 +0.60 418 9,761 +171 Hover/Click
Jul22 210423 388.50 393.70 388.50 391.50 +0.50 109 4,556 -13 Hover/Click
Total Volume and Open Interest 94,502 414,189 -467  
Soybean Oil(CBOT) Weekly Monthly
May21 210423 62.97 63.50 61.78 62.71 +0.19 32,099 55,894 -4,327 Hover/Click
Jul21 210423 59.30 59.74 58.11 58.78 -0.17 55,498 199,349 +2,910 Hover/Click
Aug21 210423 55.74 55.94 54.50 55.10 -0.34 7,143 41,688 +597 Hover/Click
Sep21 210423 53.35 53.36 52.07 52.83 -0.26 7,837 37,453 +317 Hover/Click
Oct21 210423 51.62 51.86 50.84 51.61 -0.04 5,441 28,623 -552 Hover/Click
Dec21 210423 51.00 51.15 50.18 50.93 +0.11 16,765 96,098 +1,314 Hover/Click
Jan22 210423 50.27 50.52 49.58 50.36 +0.15 3,780 16,513 +851 Hover/Click
Mar22 210423 49.44 49.74 48.75 49.59 +0.15 1,361 16,820 +172 Hover/Click
May22 210423 48.94 49.25 48.34 49.09 +0.14 695 10,665 +128 Hover/Click
Jul22 210423 48.45 48.83 47.93 48.67 +0.13 461 6,624 +174 Hover/Click
Total Volume and Open Interest 131,161 515,840 +1,585  
Canola(WCE) Weekly Monthly
May21 210423 872.9 885.4 865.8 875.2 -2.4 2,804 11,264 -513 Hover/Click
Jul21 210423 831.5 839.0 810.0 824.2 -7.5 7,912 44,053 +150 Hover/Click
Nov21 210423 692.9 697.0 679.9 692.5 -1.5 8,840 112,371 +2,673 Hover/Click
Jan22 210423 683.0 692.7 675.9 689.4 -0.1 1,272 25,694 +376 Hover/Click
Mar22 210423 683.0 689.0 670.6 685.7 +1.2 419 5,853 +9 Hover/Click
Total Volume and Open Interest 21,313 201,301 +2,727  
Corn(CBOT) Weekly Monthly
May21 210423 653.00 658.50 638.25 655.50 +5.00 163,261 248,742 -19,855 Hover/Click
Jul21 210423 633.75 636.50 619.25 632.50 +1.00 183,005 735,313 +14,268 Hover/Click
Sep21 210423 578.00 578.50 566.25 575.75 -1.50 33,489 219,733 +4,836 Hover/Click
Dec21 210423 552.75 553.00 542.75 550.75 -2.50 92,951 458,122 +10,449 Hover/Click
Mar22 210423 558.00 558.00 547.75 556.00 -2.25 10,269 66,862 +1,091 Hover/Click
May22 210423 561.00 561.00 550.75 559.25 -2.00 4,567 15,807 +806 Hover/Click
Jul22 210423 560.25 561.50 551.00 559.75 -1.75 4,112 34,160 +1,477 Hover/Click
Sep22 210423 505.50 510.50 503.00 509.75 -0.75 400 5,727 +73 Hover/Click
Dec22 210423 489.75 489.75 484.75 488.25 -2.25 1,709 35,967 +290 Hover/Click
Mar23 210423 493.25 495.25 492.50 494.75 -2.25 49 1,087 +28 Hover/Click
Total Volume and Open Interest 493,888 1,823,898 +13,491  
Wheat(CBOT) Weekly Monthly
May21 210423 709.75 714.75 701.00 710.25 unch 30,045 48,529 -4,766 Hover/Click
Jul21 210423 710.00 715.25 701.25 712.25 +1.75 76,254 228,818 +3,872 Hover/Click
Sep21 210423 709.00 715.25 700.25 712.75 +3.00 19,950 76,891 +256 Hover/Click
Dec21 210423 711.50 719.25 702.00 716.00 +4.25 14,424 60,998 +474 Hover/Click
Mar22 210423 714.25 721.50 704.00 719.25 +5.00 2,165 16,174 +188 Hover/Click
May22 210423 702.75 711.50 693.00 710.00 +5.75 575 3,191 +246 Hover/Click
Total Volume and Open Interest 144,204 441,664 +431  
Wheat(KCBT) Weekly Monthly
May21 210423 667.25 675.75 660.75 673.25 +5.75 11,977 26,646 -2,625 Hover/Click
Jul21 210423 674.25 683.25 668.00 680.50 +5.75 20,675 114,093 +539 Hover/Click
Sep21 210423 679.00 688.50 674.00 686.25 +6.00 7,120 34,562 +523 Hover/Click
Dec21 210423 687.00 695.75 681.25 694.00 +6.50 3,134 32,673 +372 Hover/Click
Mar22 210423 694.00 703.00 689.00 701.50 +6.25 614 3,765 +11 Hover/Click
May22 210423 691.75 698.50 688.75 697.25 +3.50 171 844 +9 Hover/Click
Jul22 210423 662.00 670.00 656.00 665.00 -1.25 215 1,293 +120 Hover/Click
Total Volume and Open Interest 43,961 214,064 -1,011  
Wheat(MGE) Weekly Monthly
May21 210423 708.50 721.25 704.00 718.50 +10.00 2,520 12,203 -1,255 Hover/Click
Jul21 210423 715.75 728.00 710.00 725.50 +10.75 5,638 31,844 +1,108 Hover/Click
Sep21 210423 724.25 733.25 716.00 731.00 +10.25 2,266 17,996 +444 Hover/Click
Dec21 210423 723.00 736.75 721.50 734.75 +10.00 1,138 10,834 -66 Hover/Click
Mar22 210423 726.75 739.25 725.25 737.75 +10.00 169 2,277 +39 Hover/Click
May22 210423 727.25 740.00 727.25 739.25 +10.00 118 774 -39 Hover/Click
Total Volume and Open Interest 11,858 76,099 +233  
Oats(CBOT) Weekly Monthly
May21 210423 402.50 410.75 395.75 399.00 -3.25 140 927 -58 Hover/Click
Jul21 210423 406.25 413.25 399.50 403.25 -2.25 443 2,929 +186 Hover/Click
Sep21 210423 375.00 376.50 375.00 376.50 -1.75 1 31 +0 Hover/Click
Dec21 210423 375.00 375.00 368.00 370.00 -2.25 244 786 +146 Hover/Click
Total Volume and Open Interest 830 4,705 +276  
Rough Rice(CBOT) Weekly Monthly
May21 210423 13.40 13.50 13.31 13.43 +0.07 950 2,950 -773 Hover/Click
Jul21 210423 13.71 13.81 13.62 13.73 +0.06 852 4,512 +595 Hover/Click
Sep21 210423 13.44 13.50 13.37 13.43 -0.02 68 1,057 +44 Hover/Click
Nov21 210423 13.56 13.56 13.56 13.56 -0.02 0 11 +0 Hover/Click
Total Volume and Open Interest 1,870 8,530 -134  
Live Cattle(CME) Weekly Monthly
Apr21 210423 118.535 118.830 117.430 117.850 -0.480 1,950 3,945 -1,434 Hover/Click
Jun21 210423 116.450 116.850 115.385 115.730 -0.120 32,531 135,247 -2,450 Hover/Click
Aug21 210423 117.230 117.635 116.480 116.850 +0.120 12,922 88,122 -157 Hover/Click
Oct21 210423 121.500 122.250 121.230 122.050 +0.870 7,307 53,125 -69 Hover/Click
Dec21 210423 125.885 126.550 125.500 126.050 +0.600 4,151 26,745 +498 Hover/Click
Feb22 210423 128.935 129.880 128.850 129.380 +0.595 2,017 12,636 +484 Hover/Click
Total Volume and Open Interest 61,739 326,644 -2,837  
Feeder Cattle(CME) Weekly Monthly
Apr21 210423 134.000 134.485 132.900 133.850 +1.600 485 1,230 -95 Hover/Click
May21 210423 137.785 138.735 136.750 137.685 +0.650 6,087 10,857 -514 Hover/Click
Aug21 210423 149.285 150.750 149.000 149.900 +1.520 8,077 22,655 +1,147 Hover/Click
Sep21 210423 151.035 152.630 151.035 152.050 +1.650 2,461 5,502 +338 Hover/Click
Oct21 210423 152.700 154.080 152.600 153.650 +1.665 1,059 3,524 +152 Hover/Click
Nov21 210423 153.250 155.200 153.235 154.830 +1.630 295 1,815 +28 Hover/Click
Jan22 210423 152.000 153.600 151.880 152.985 +1.335 189 1,104 +32 Hover/Click
Total Volume and Open Interest 18,659 46,776 +1,086  
Lean Hogs(CME) Weekly Monthly
May21 210423 107.950 109.450 107.750 109.350 +1.900 601 2,982 -1  
Jun21 210423 104.600 105.980 104.580 105.730 +2.180 22,556 106,314 -17 Hover/Click
Jul21 210423 103.130 104.780 103.080 104.530 +2.280 7,751 39,222 +403 Hover/Click
Aug21 210423 99.800 101.300 99.700 101.150 +2.220 5,090 42,434 +64 Hover/Click
Oct21 210423 84.250 85.980 84.250 85.900 +2.150 3,135 46,535 +29 Hover/Click
Dec21 210423 77.930 79.430 77.750 79.350 +1.920 1,513 32,532 -8 Hover/Click
Feb22 210423 80.330 81.350 80.100 81.250 +1.320 671 7,839 +143 Hover/Click
Apr22 210423 82.700 83.150 82.280 83.030 +0.580 267 4,564 -18 Hover/Click
Total Volume and Open Interest 41,722 284,757 +672  
Class III Milk(CME) Weekly Monthly
Apr21 210423 17.66 17.66 17.64 17.64 -0.01 100 3,337 -1 Hover/Click
May21 210423 18.56 19.13 18.45 19.00 +0.32 406 4,642 -14 Hover/Click
Jun21 210423 18.76 19.17 18.57 19.04 +0.22 288 3,911 +56 Hover/Click
Jul21 210423 18.85 19.17 18.77 19.05 +0.16 133 2,497 +32 Hover/Click
Aug21 210423 18.90 19.10 18.82 19.10 +0.20 53 2,240 +21 Hover/Click
Sep21 210423 18.80 19.02 18.74 19.00 +0.16 64 2,336 +30 Hover/Click
Oct21 210423 18.70 18.80 18.70 18.80 +0.15 49 1,911 +37 Hover/Click
Nov21 210423 18.32 18.51 18.32 18.48 +0.10 33 1,694 +18 Hover/Click
Dec21 210423 18.10 18.20 18.05 18.17 +0.08 21 1,379 +8 Hover/Click
Jan22 210423 17.85 17.91 17.85 17.91 +0.06 14 540 +12 Hover/Click
Feb22 210423 17.80 17.80 17.80 17.80 -0.03 3 470 +3 Hover/Click
Mar22 210423 17.80 17.80 17.80 17.80 unch 2 452 +2 Hover/Click
Apr22 210423 17.75 17.75 17.75 17.75 unch 3 291 +3 Hover/Click
Total Volume and Open Interest 1,169 26,341 +207  
Cocoa(ICE) Weekly Monthly
May21 210423 2446 2446 2410 2410 +8 2 1,359 -166 Hover/Click
Jul21 210423 2449 2464 2436 2450 +8 13,411 90,118 -1,854 Hover/Click
Sep21 210423 2469 2480 2455 2467 +7 7,316 50,996 -283 Hover/Click
Dec21 210423 2474 2487 2463 2478 +9 3,711 29,605 +709 Hover/Click
Mar22 210423 2472 2475 2460 2470 +7 1,040 9,144 +446 Hover/Click
May22 210423 2467 2469 2455 2465 +6 308 3,633 +60 Hover/Click
Jul22 210423 2460 2468 2460 2465 +7 58 1,437 +0 Hover/Click
Total Volume and Open Interest 26,018 195,088 -1,093  
Coffee "C"(ICE) Weekly Monthly
May21 210423 134.85 138.50 134.85 136.85 +2.55 11,569 1,192 -7,014 Hover/Click
Jul21 210423 135.80 140.20 135.65 138.50 +2.35 22,154 106,062 +3,336 Hover/Click
Sep21 210423 137.70 142.10 137.65 140.40 +2.35 4,252 65,117 -269 Hover/Click
Dec21 210423 140.65 144.45 140.05 142.75 +2.30 2,576 44,032 +322 Hover/Click
Mar22 210423 142.15 146.35 142.00 144.65 +2.25 966 27,234 +95 Hover/Click
May22 210423 142.85 146.90 142.85 145.35 +2.15 186 8,160 +12 Hover/Click
Total Volume and Open Interest 41,877 270,394 -3,513  
Orange Juice(ICE) Weekly Monthly
May21 210423 113.25 113.50 111.80 112.80 -0.15 632 3,046 -502 Hover/Click
Jul21 210423 116.60 116.85 115.00 115.95 -0.65 1,189 8,278 +444 Hover/Click
Sep21 210423 119.00 119.30 117.90 118.75 -0.40 70 873 -6 Hover/Click
Nov21 210423 121.50 121.50 121.25 121.25 -0.25 20 345 -4 Hover/Click
Jan22 210423 123.80 123.80 123.80 123.80 -0.25 9 102 +1 Hover/Click
Mar22 210423 126.65 126.65 126.65 126.65 -0.25 0 4 +0 Hover/Click
Total Volume and Open Interest 1,920 12,650 -67  
Sugar #11(ICE) Weekly Monthly
May21 210423 16.91 17.08 16.83 16.91 -0.01 24,065 69,280 -9,969 Hover/Click
Jul21 210423 16.90 17.05 16.79 16.88 unch 47,596 410,852 +4,351 Hover/Click
Oct21 210423 16.73 16.92 16.68 16.80 +0.04 24,928 176,235 -1,140 Hover/Click
Mar22 210423 16.83 16.96 16.79 16.90 +0.03 14,365 117,449 +718 Hover/Click
May22 210423 15.97 16.07 15.93 16.03 +0.03 2,952 69,381 +404 Hover/Click
Jul22 210423 15.40 15.45 15.32 15.43 +0.05 2,149 67,701 +455 Hover/Click
Oct22 210423 15.05 15.12 15.01 15.10 +0.06 1,144 48,713 +177 Hover/Click
Mar23 210423 14.99 15.09 14.96 15.08 +0.07 371 19,644 +48 Hover/Click
Total Volume and Open Interest 117,697 1,009,835 -4,926  
London Cocoa(LCE) Weekly Monthly
May21 210423 1618 1627 1616 1620 +2 1,513 32,540 -251 Hover/Click
Jul21 210423 1646 1655 1644 1647 unch 10,259 44,737 -28 Hover/Click
Sep21 210423 1663 1672 1663 1669 +6 6,883 47,255 -627 Hover/Click
Dec21 210423 1683 1692 1680 1688 +5 6,345 47,296 +524 Hover/Click
Mar22 210423 1668 1675 1664 1672 +4 2,438 24,490 +1,211 Hover/Click
May22 210423 1668 1673 1664 1671 +2 487 10,636 +34 Hover/Click
Jul22 210423 1672 1678 1669 1675 +3 196 5,332 +86 Hover/Click
Total Volume and Open Interest 28,283 218,595 +1,025  
London Sugar(LCE) Weekly Monthly
Aug21 210423 462.10 466.00 459.40 461.20 -1.20 3,867 48,257 +434 Hover/Click
Oct21 210423 458.00 460.20 454.70 456.00 -1.80 813 16,714 +134 Hover/Click
Dec21 210423 459.20 459.50 455.00 455.80 -3.00 496 6,987 +213 Hover/Click
Mar22 210423 456.70 456.70 453.70 454.00 -2.60 388 4,403 +151 Hover/Click
May22 210423 446.70 446.70 444.90 445.00 -1.70 273 2,781 +165 Hover/Click
Total Volume and Open Interest 5,924 81,069 +1,153  
Cotton(ICE) Weekly Monthly
May21 210423 84.60 87.73 84.60 87.51 +2.87 2,637 3,937 -1,270 Hover/Click
Jul21 210423 86.05 89.05 85.92 88.80 +2.75 12,375 102,691 +2,033 Hover/Click
Oct21 210423 86.14 86.38 86.14 86.38 +1.55 6 31 +0 Hover/Click
Dec21 210423 83.75 85.36 83.70 84.93 +1.18 4,493 82,576 -404 Hover/Click
Mar22 210423 83.87 84.83 83.73 84.46 +0.99 938 11,782 +278 Hover/Click
May22 210423 83.49 84.20 83.06 83.87 +0.88 58 2,406 -3 Hover/Click
Total Volume and Open Interest 20,873 214,495 +922  
Lumber(CME) Weekly Monthly
May21 210423 1340.2 1372.5 1340.2 1372.5 +48.0 552 957 -166  
Jul21 210423 1213.5 1238.6 1213.1 1238.6 +48.0 633 1,418 +144  
Sep21 210423 1110.1 1131.8 1100.0 1131.7 +47.9 127 336 +12  
Nov21 210423 1002.0 1040.0 1002.0 1027.9 +29.8 18 78 -2  
Jan22 210423 979.8 979.8 979.8 979.8 +29.8 0 23 +0  
Mar22 210423 979.8 979.8 979.8 979.8 +29.8        
May22 210423 979.8 979.8 979.8 979.8 +29.8        
Total Volume and Open Interest 1,330 2,812 -12  
Crude Oil(NYM) Weekly Monthly
Jun21 210423 61.65 62.43 61.25 62.14 +0.71 431,486 453,926 -11,297 Hover/Click
Jul21 210423 61.56 62.30 61.14 62.02 +0.68 123,245 277,567 +3,805 Hover/Click
Aug21 210423 61.31 61.97 60.84 61.72 +0.65 64,268 166,859 -1,434 Hover/Click
Sep21 210423 61.00 61.55 60.45 61.34 +0.64 53,996 168,371 -1,556 Hover/Click
Oct21 210423 60.54 61.07 60.02 60.92 +0.63 27,933 128,442 +2,402 Hover/Click
Nov21 210423 60.36 60.62 59.61 60.50 +0.63 14,274 81,502 +882 Hover/Click
Dec21 210423 59.63 60.19 59.16 60.07 +0.61 67,925 311,326 +332 Hover/Click
Jan22 210423 59.22 59.71 58.76 59.65 +0.62 8,910 50,585 +217 Hover/Click
Feb22 210423 58.85 59.29 58.35 59.24 +0.61 5,570 47,554 -358 Hover/Click
Mar22 210423 58.48 58.89 58.00 58.86 +0.60 9,360 48,089 -2,153 Hover/Click
Apr22 210423 58.17 58.52 57.70 58.51 +0.59 4,014 38,343 +1,757 Hover/Click
May22 210423 57.94 58.19 57.94 58.19 +0.58 2,422 30,965 +1,481 Hover/Click
Jun22 210423 57.50 57.98 57.05 57.91 +0.57 16,855 120,016 +976 Hover/Click
Jul22 210423 57.60 57.60 57.60 57.60 +0.56 455 22,447 -92 Hover/Click
Aug22 210423 57.30 57.30 57.30 57.30 +0.55 322 16,891 -39 Hover/Click
Sep22 210423 56.88 57.02 56.88 57.02 +0.54 2,759 25,711 +762 Hover/Click
Total Volume and Open Interest 857,062 2,341,710 -4,664  
e-miNY Crude Oil(NYM)
Jun21 210423 61.700 62.425 61.250 62.150 +0.725 19,304 2,028 +252  
Jul21 210423 61.625 62.275 61.150 62.025 +0.675 1,343 547 +30  
Aug21 210423 61.150 61.950 60.925 61.725 +0.650 43 59 -6  
Sep21 210423 60.900 61.375 60.900 61.350 +0.650 17 37 +11  
Oct21 210423 60.650 60.925 60.650 60.925 +0.625 2 33 +2  
Nov21 210423 60.175 60.500 60.100 60.500 +0.625 2 57 +0  
Dec21 210423 59.575 60.175 59.175 60.075 +0.625 92 245 +0  
Jan22 210423 59.650 59.650 59.650 59.650 +0.625 0 18 +0  
Feb22 210423 59.250 59.250 59.250 59.250 +0.625 0 7 +0  
Mar22 210423 58.425 58.850 58.400 58.850 +0.600 1 12 -1  
Total Volume and Open Interest 20,811 3,173 +290  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210423 186.33 188.32 185.28 187.35 +1.27 25,805 40,268 -7,234 Hover/Click
Jun21 210423 186.29 188.51 185.47 187.57 +1.28 52,405 116,513 +5,101 Hover/Click
Jul21 210423 187.21 188.73 185.75 187.83 +1.28 10,125 47,027 -229 Hover/Click
Aug21 210423 187.50 189.00 186.19 188.17 +1.26 4,775 20,661 +479 Hover/Click
Sep21 210423 187.91 189.39 186.75 188.64 +1.29 5,068 33,696 +756 Hover/Click
Oct21 210423 187.50 189.30 187.30 189.01 +1.28 1,227 15,567 +147 Hover/Click
Nov21 210423 188.55 189.99 187.50 189.29 +1.28 1,138 12,197 +81 Hover/Click
Dec21 210423 188.65 190.05 187.45 189.36 +1.29 4,889 55,841 +926 Hover/Click
Jan22 210423 188.69 189.70 187.54 189.49 +1.30 873 14,835 +54 Hover/Click
Feb22 210423 189.07 189.50 187.50 189.29 +1.30 581 3,958 -3 Hover/Click
Mar22 210423 187.78 188.65 187.78 188.65 +1.30 564 4,814 -40 Hover/Click
Apr22 210423 186.00 187.54 186.00 187.54 +1.32 203 2,288 +43 Hover/Click
May22 210423 186.97 186.97 186.97 186.97 +1.35 89 1,269 -17 Hover/Click
Jun22 210423 185.00 186.97 184.58 186.58 +1.38 809 7,985 -23 Hover/Click
Total Volume and Open Interest 108,738 399,673 +52  
RBOB Gasoline(NYM) Weekly Monthly
May21 210423 198.40 200.36 197.00 199.57 +2.10 33,427 49,444 -5,547 Hover/Click
Jun21 210423 198.85 201.03 197.69 200.51 +2.40 68,268 126,565 +3,994 Hover/Click
Jul21 210423 199.12 200.57 197.25 200.21 +2.47 32,881 60,878 -2,067 Hover/Click
Aug21 210423 197.40 198.78 195.72 198.62 +2.46 14,920 30,552 +101 Hover/Click
Sep21 210423 194.62 196.04 193.03 195.91 +2.43 14,043 36,480 +608 Hover/Click
Oct21 210423 181.50 182.86 179.90 182.78 +2.42 5,559 18,544 -528 Hover/Click
Nov21 210423 176.58 179.02 176.42 178.92 +2.37 2,702 13,295 +712 Hover/Click
Dec21 210423 174.96 176.11 173.22 176.01 +2.33 6,158 36,431 +957 Hover/Click
Jan22 210423 172.62 175.07 172.62 175.07 +2.28 1,585 5,909 +389 Hover/Click
Feb22 210423 173.87 175.29 172.90 175.29 +2.22 593 1,389 +110 Hover/Click
Total Volume and Open Interest 182,370 387,944 -772  
e-miNY RBOB Gasoline(NYM)
May21 210423 199.57 199.57 199.57 199.57 +2.10 1 2 +0  
Jun21 210423 200.51 200.51 200.51 200.51 +2.40        
Jul21 210423 200.21 200.21 200.21 200.21 +2.47        
Aug21 210423 198.62 198.62 198.62 198.62 +2.46        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210423 2.747 2.764 2.720 2.730 -0.019 99,733 61,406 -24,510 Hover/Click
Jun21 210423 2.833 2.845 2.804 2.818 -0.013 74,827 178,117 +8,342 Hover/Click
Jul21 210423 2.900 2.914 2.869 2.884 -0.014 37,212 185,755 +882 Hover/Click
Aug21 210423 2.928 2.938 2.896 2.910 -0.014 15,241 73,651 +1,298 Hover/Click
Sep21 210423 2.916 2.925 2.885 2.899 -0.013 8,455 107,100 +1,117 Hover/Click
Oct21 210423 2.935 2.944 2.906 2.919 -0.010 14,695 126,670 +945 Hover/Click
Nov21 210423 3.010 3.015 2.979 2.992 -0.009 4,743 64,935 -183 Hover/Click
Dec21 210423 3.145 3.151 3.118 3.131 -0.008 4,399 45,051 -359 Hover/Click
Jan22 210423 3.233 3.239 3.205 3.220 -0.007 7,233 68,296 +229 Hover/Click
Feb22 210423 3.159 3.161 3.130 3.142 -0.007 1,918 22,449 -107 Hover/Click
Mar22 210423 2.950 2.952 2.916 2.934 -0.006 2,999 43,002 +381 Hover/Click
Apr22 210423 2.554 2.562 2.532 2.545 -0.005 3,004 49,169 +149 Hover/Click
May22 210423 2.502 2.506 2.482 2.495 -0.003 1,215 26,445 -53 Hover/Click
Jun22 210423 2.534 2.534 2.510 2.524 -0.002 449 14,277 +31 Hover/Click
Jul22 210423 2.574 2.574 2.546 2.560 -0.002 262 9,256 +14 Hover/Click
Aug22 210423 2.565 2.569 2.552 2.566 -0.002 116 8,685 +17 Hover/Click
Total Volume and Open Interest 278,336 1,172,285 -11,392  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210423 65.80 66.30 65.16 66.11 +0.71 260,879 344,807 -23,975 Hover/Click
Jul21 210423 65.06 65.63 64.49 65.42 +0.67 201,807 493,388 +2,105 Hover/Click
Aug21 210423 64.55 65.11 64.00 64.93 +0.69 103,938 182,356 +2,814 Hover/Click
Sep21 210423 64.15 64.66 63.56 64.51 +0.70 65,842 172,763 +1,100 Hover/Click
Oct21 210423 63.68 64.22 63.14 64.08 +0.69 25,756 106,251 -208 Hover/Click
Nov21 210423 63.26 63.81 62.76 63.69 +0.67 15,598 88,561 -220 Hover/Click
Dec21 210423 62.97 63.41 62.39 63.30 +0.65 78,685 264,666 -3,538 Hover/Click
Jan22 210423 62.44 63.04 62.06 62.96 +0.64 5,311 63,136 +246 Hover/Click
Feb22 210423 62.27 62.68 61.74 62.64 +0.64 7,093 51,803 +165 Hover/Click
Mar22 210423 61.60 62.35 61.50 62.35 +0.63 7,463 67,670 -709 Hover/Click
Apr22 210423 62.07 62.07 62.07 62.07 +0.62 1,981 25,097 +916 Hover/Click
May22 210423 61.82 61.82 61.82 61.82 +0.61 926 29,105 +121 Hover/Click
Jun22 210423 61.13 61.65 60.71 61.57 +0.60 16,497 121,147 +732 Hover/Click
Jul22 210423 61.33 61.33 61.33 61.33 +0.59 1,499 30,089 -131 Hover/Click
Total Volume and Open Interest 822,092 2,514,833 -20,462  
Gas Oil(ICE) Weekly Monthly
May21 210423 521.75 527.25 519.00 525.00 +3.75 57,866 132,109 -8,426 Hover/Click
Jun21 210423 524.00 529.00 520.75 526.75 +3.25 47,336 176,303 +4,725 Hover/Click
Jul21 210423 525.50 530.50 522.75 528.50 +3.50 14,215 96,931 +338 Hover/Click
Aug21 210423 526.75 531.50 524.00 529.50 +3.00 7,187 47,658 +1,014 Hover/Click
Sep21 210423 528.50 533.00 525.00 530.75 +3.00 7,788 60,958 +800 Hover/Click
Oct21 210423 529.75 534.25 526.25 532.00 +3.00 4,510 70,113 +442 Hover/Click
Nov21 210423 528.25 533.00 525.75 531.50 +3.00 1,711 45,131 +123 Hover/Click
Dec21 210423 527.50 532.00 523.75 529.75 +3.00 18,821 148,635 +1,392 Hover/Click
Jan22 210423 527.50 531.50 524.25 529.75 +3.00 3,138 30,940 +134 Hover/Click
Feb22 210423 527.50 531.50 524.50 529.75 +3.00 1,422 10,903 +745 Hover/Click
Total Volume and Open Interest 173,385 959,867 +1,423  
Ethanol(CBOT)
May21 210423 2.199 2.199 2.199 2.199 unch 20 25 +0  
Jun21 210423 2.199 2.199 2.199 2.199 unch        
Jul21 210423 2.199 2.199 2.199 2.199 unch        
Aug21 210423 2.139 2.139 2.139 2.139 unch 0 10 +0  
Sep21 210423 2.139 2.139 2.139 2.139 unch 0 3 +0  
Oct21 210423 2.126 2.126 2.126 2.126 unch        
Nov21 210423 2.126 2.126 2.126 2.126 unch        
Dec21 210423 2.126 2.126 2.126 2.126 unch        
Total Volume and Open Interest 20 38 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210423 61.81 62.42 61.26 62.14 +0.71 35,076 83,672 +1,401 Hover/Click
Jul21 210423 61.70 62.28 61.15 62.02 +0.68 47,498 39,028 +1,770 Hover/Click
Aug21 210423 61.40 61.95 60.87 61.72 +0.65 47,482 33,442 +1,163 Hover/Click
Sep21 210423 61.03 61.53 60.50 61.34 +0.64 36,311 33,554 -451 Hover/Click
Oct21 210423 60.11 61.07 60.11 60.92 +0.63 13,172 14,172 -141 Hover/Click
Nov21 210423 60.14 60.50 59.67 60.50 +0.63 4,421 13,874 +387 Hover/Click
Dec21 210423 59.60 60.17 59.18 60.07 +0.61 15,720 96,536 +34 Hover/Click
Jan22 210423 59.15 59.65 59.15 59.65 +0.62 1,166 11,036 +81 Hover/Click
Feb22 210423 58.60 59.24 58.60 59.24 +0.61 503 6,879 +124 Hover/Click
Mar22 210423 58.84 58.88 58.84 58.86 +0.60 1,017 13,471 +107 Hover/Click
Apr22 210423 58.46 58.56 58.38 58.51 +0.59 391 4,316 +152 Hover/Click
May22 210423 58.19 58.19 58.19 58.19 +0.58 263 3,994 -156 Hover/Click
Jun22 210423 57.91 57.91 57.91 57.91 +0.57 2,651 30,276 -30 Hover/Click
Jul22 210423 57.60 57.60 57.60 57.60 +0.56 71 2,167 -60 Hover/Click
Aug22 210423 57.30 57.30 57.30 57.30 +0.55 42 2,744 -18 Hover/Click
Sep22 210423 57.02 57.02 57.02 57.02 +0.54 402 6,409 +62 Hover/Click
Total Volume and Open Interest 210,820 520,442 +4,457  
US Dollar Index(ICE) Weekly Monthly
Jun21 210423 91.285 91.285 90.780 90.840 -0.480 21,098 35,857 +178 Hover/Click
Sep21 210423 91.195 91.200 90.785 90.830 -0.475 124 876 +15 Hover/Click
Dec21 210423 91.200 91.200 90.750 90.800 -0.475 7 240 +3 Hover/Click
Total Volume and Open Interest 21,229 36,973 +196  
Australian Dollar(CME) Weekly Monthly
Jun21 210423 77.12 77.63 77.02 77.58 +0.48 87,014 138,052 +2,866 Hover/Click
Sep21 210423 77.27 77.64 77.05 77.60 +0.47 72 604 +11 Hover/Click
Dec21 210423 77.60 77.63 77.07 77.62 +0.48 1 122 +1 Hover/Click
Total Volume and Open Interest 87,140 139,032 +2,865  
British Pound(CME) Weekly Monthly
Jun21 210423 138.40 138.98 138.36 138.78 +0.38 66,675 155,674 -4,963 Hover/Click
Sep21 210423 138.49 139.00 138.42 138.82 +0.38 36 1,041 +8 Hover/Click
Dec21 210423 138.70 139.03 138.46 138.86 +0.38 99 1,846 +2 Hover/Click
Total Volume and Open Interest 66,932 159,283 -4,963  
Canadian Dollar(CME) Weekly Monthly
Jun21 210423 79.98 80.26 79.95 80.17 +0.13 124,693 170,856 +3,139 Hover/Click
Sep21 210423 80.10 80.26 79.96 80.18 +0.14 233 2,253 +37 Hover/Click
Dec21 210423 80.10 80.21 79.98 80.18 +0.13 89 2,454 +15 Hover/Click
Mar22 210423 80.07 80.21 80.03 80.20 +0.14 8 83 +8 Hover/Click
Total Volume and Open Interest 125,083 176,315 +3,215  
Japanese Yen(CME) Weekly Monthly
Jun21 210423 92.67 93.09 92.51 92.69 +0.14 95,299 160,381 -987 Hover/Click
Sep21 210423 92.78 93.17 92.61 92.78 +0.14 56 362 +1 Hover/Click
Dec21 210423 92.87 93.24 92.72 92.87 +0.14 19 184 +0 Hover/Click
Total Volume and Open Interest 95,399 161,665 -984  
Swiss Franc(CME) Weekly Monthly
Jun21 210423 109.18 109.72 109.16 109.62 +0.57 14,806 41,057 -14 Hover/Click
Sep21 210423 109.74 109.94 109.50 109.89 +0.57 16 194 +5 Hover/Click
Dec21 210423 110.18 110.21 110.18 110.18 +0.57 4 10 +4 Hover/Click
Total Volume and Open Interest 14,826 41,261 -5  
EuroFX(CME) Weekly Monthly
Jun21 210423 120.29 121.13 120.25 121.05 +0.85 122,172 652,944 +1,033 Hover/Click
Sep21 210423 120.51 121.36 120.49 121.29 +0.85 499 4,805 +39 Hover/Click
Dec21 210423 121.15 121.58 121.14 121.53 +0.85 45 1,927 +14 Hover/Click
Total Volume and Open Interest 122,882 662,717 +1,077  
Mexican Peso(CME) Weekly Monthly
Jun21 210423 498.88 502.00 498.50 501.63 +3.00 28,550 149,166 +2,871 Hover/Click
Sep21 210423 496.13 496.63 495.25 496.38 +3.00 8 220 -1 Hover/Click
Total Volume and Open Interest 28,654 149,439 +2,902  
Brazilian Real(CME) Weekly Monthly
May21 210423 182.85 184.35 181.00 182.05 -0.75 2,401 46,127 -107  
Jun21 210423 182.30 183.85 180.70 181.70 -0.75 1,023 2,554 +351 Hover/Click
Jul21 210423 181.05 183.30 180.50 181.25 -0.80 7 432 +5  
Aug21 210423 180.75 182.80 180.65 180.75 -0.85 15 1 -9  
Total Volume and Open Interest 3,446 49,114 +240  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210423 158~250 158~300 157~310 158~090 -0~050 314,960 1,189,578 +4,363 Hover/Click
Sep21 210423 157~000 157~100 156~140 156~230 -0~050 7 48 +1 Hover/Click
Dec21 210423 156~230 156~230 156~230 156~230 -0~050       Hover/Click
Total Volume and Open Interest 314,967 1,189,626 +4,364  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210423 132~205 132~235 132~100 132~140 -0~035 1,264,344 3,919,144 +31,270 Hover/Click
Sep21 210423 131~240 131~290 131~160 131~200 -0~035 2,250 6,622 +989 Hover/Click
Dec21 210423 130~290 130~290 130~290 130~290 -0~035 0 1 +0 Hover/Click
Total Volume and Open Interest 1,266,594 3,925,767 +32,259  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210423 124~044 124~060 123~312 124~006 -0~024 585,519 3,345,357 -9,596 Hover/Click
Sep21 210423 123~142 123~190 123~130 123~142 -0~024 4 9 +4 Hover/Click
Dec21 210423 123~120 123~120 123~120 123~120 -0~024       Hover/Click
Total Volume and Open Interest 585,523 3,345,366 -9,592  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210423 110~126 110~130 110~121 110~123 -0~003 209,414 2,282,372 +16,710 Hover/Click
Sep21 210423 110~097 110~097 110~097 110~097 -0~003       Hover/Click
Dec21 210423 110~097 110~097 110~097 110~097 -0~003       Hover/Click
Total Volume and Open Interest 209,414 2,282,372 +16,710  
Eurodollars(CME) Weekly Monthly
Jun21 210423 99.820 99.820 99.810 99.815 -0.005 69,451 1,211,316 +12,932  
Sep21 210423 99.810 99.810 99.805 99.805 unch 102,169 875,796 -973  
Dec21 210423 99.750 99.750 99.745 99.745 unch 64,146 859,182 -1,919  
Mar22 210423 99.775 99.780 99.775 99.775 unch 67,681 824,686 +68  
Jun22 210423 99.735 99.740 99.730 99.730 -0.005 95,160 730,630 +407  
Sep22 210423 99.680 99.680 99.665 99.670 -0.005 100,939 785,395 -5,320  
Dec22 210423 99.575 99.580 99.555 99.560 -0.015 129,586 890,103 +8,914  
Mar23 210423 99.495 99.500 99.470 99.475 -0.020 117,126 1,149,714 -3,510  
Jun23 210423 99.365 99.370 99.330 99.335 -0.025 99,324 808,109 -2,425  
Sep23 210423 99.145 99.150 99.105 99.110 -0.030 90,821 680,805 +8,604  
Dec23 210423 98.995 99.005 98.950 98.960 -0.030 80,527 793,473 -1,229  
Mar24 210423 98.850 98.860 98.795 98.810 -0.030 48,721 275,852 +1,684  
Jun24 210423 98.695 98.710 98.645 98.655 -0.030 47,656 283,228 -1,226  
Sep24 210423 98.550 98.570 98.500 98.515 -0.030 40,448 283,754 -1,412  
Dec24 210423 98.435 98.450 98.380 98.395 -0.030 39,706 201,982 -1,058  
Mar25 210423 98.330 98.350 98.275 98.295 -0.025 19,486 128,037 +323  
Jun25 210423 98.235 98.250 98.180 98.195 -0.025 19,291 92,423 +316  
Sep25 210423 98.145 98.165 98.090 98.110 -0.025 13,691 181,804 +781  
Total Volume and Open Interest 1,318,355 11,465,854 +39,276  
Ultra T-Bond(CBOT)
Jun21 210423 188~23 188~30 187~08 187~24 -0~10 141,177 1,134,916 -1,729  
Sep21 210423 186~00 187~03 185~26 186~00 -0~09 0 1 +0  
Dec21 210423 186~00 186~00 186~00 186~00 -0~09        
Total Volume and Open Interest 141,177 1,134,917 -1,729  
Ultra 10-Yr T-Note(CBOT)
Jun21 210423 146~230 146~275 146~060 146~135 -0~035 190,191 1,451,497 +456  
Sep21 210423 145~010 145~010 145~010 145~010 -0~040        
Dec21 210423 145~010 145~010 145~010 145~010 -0~040        
Total Volume and Open Interest 190,191 1,451,497 +456  
30 Day Federal Funds(CBOT)
Apr21 210423 99.930 99.930 99.927 99.930 unch 2,027 155,527 +1,370  
May21 210423 99.920 99.925 99.920 99.920 unch 24,220 131,561 -7,989  
Jun21 210423 99.915 99.915 99.910 99.910 unch 13,002 89,502 -5,185  
Jul21 210423 99.910 99.910 99.905 99.905 unch 16,469 127,652 +4,229  
Aug21 210423 99.910 99.910 99.905 99.905 unch 782 67,348 +20  
Sep21 210423 99.905 99.905 99.905 99.905 unch 323 58,130 +143  
Total Volume and Open Interest 67,287 1,055,771 -6,334  
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 210423 205.82 206.06 204.38 204.88 -0.64 63,463 293,334 +10,763  
Sep21 210423 203.10 203.24 203.10 203.24 -0.64 11 3,152 +3  
Dec21 210423 201.88 201.88 201.88 201.88 -0.64        
Total Volume and Open Interest 63,474 296,486 +10,766  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210423 171.02 171.13 170.67 170.83 -0.11 697,259 1,513,738 +189,344 Hover/Click
Sep21 210423 172.60 172.80 172.39 172.51 -0.13 3,523 16,315 +7,850 Hover/Click
Dec21 210423 169.83 169.83 169.83 169.83 -0.11 0 1 +0 Hover/Click
Total Volume and Open Interest 700,782 1,530,054 +197,194  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210423 134.94 134.98 134.84 134.91 unch 380,905 1,232,767 +117,445 Hover/Click
Sep21 210423 134.26 134.26 134.21 134.21 unch 0 322 +291 Hover/Click
Dec21 210423 135.21 135.21 135.21 135.21 unch       Hover/Click
Total Volume and Open Interest 380,905 1,233,089 +117,736  
Euro-Schatz(EUREX)
Jun21 210423 112.11 112.11 112.09 112.10 unch 265,222 1,591,533 +87,428  
Sep21 210423 112.18 112.18 112.18 112.18 unch 0 3 +2  
Dec21 210423 112.95 112.95 112.95 112.95 unch        
Total Volume and Open Interest 265,222 1,591,536 +87,430  
3-Mth Euribor(EUREX)
Jun21 210423 100.540 100.540 100.540 100.540 unch 100 1,108 +100  
Sep21 210423 100.535 100.535 100.535 100.535 -0.005 100 1,489 +100  
Dec21 210423 100.535 100.535 100.535 100.535 -0.005 50 691 +50  
Total Volume and Open Interest 400 4,428 +420  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210423 129~01 129~03 128~17 128~20 -0~06 240,872 644,993 -5,834 Hover/Click
Sep21 210423 127~20 127~20 127~20 127~20 -0~06 0 133 +0 Hover/Click
Total Volume and Open Interest 240,872 645,126 -5,834  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210423 99.92 99.92 99.92 99.92 -0.00 9,683 609,255 +1,491  
Sep21 210423 99.92 99.92 99.92 99.92 unch 12,735 545,143 -3,762  
Dec21 210423 99.89 99.89 99.88 99.89 -0.00 7,295 486,458 +272  
Mar22 210423 99.81 99.81 99.80 99.81 -0.01 16,238 589,211 +2,118  
Jun22 210423 99.78 99.78 99.76 99.76 -0.02 20,782 509,737 -5,219  
Sep22 210423 99.74 99.74 99.71 99.71 -0.03 12,659 289,468 +3,209  
Total Volume and Open Interest 299,726 4,668,500 -16,241  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210423 100.540 100.540 100.535 100.535 -0.005 22,585 323,930 +2,182  
Sep21 210423 100.535 100.540 100.530 100.535 unch 25,094 338,710 +861  
Dec21 210423 100.540 100.540 100.535 100.535 -0.005 20,135 390,054 -3,075  
Total Volume and Open Interest 591,353 3,728,843 +23,794  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210423 99.94 99.95 99.94 99.95 unch 10,883 147,695 -1,509  
Sep21 210423 99.92 99.93 99.91 99.93 unch 4,772 134,109 -748  
Dec21 210423 99.89 99.90 99.89 99.90 unch 8,127 164,905 +1,990  
Mar22 210423 99.86 99.87 99.86 99.87 unch 15,550 164,140 -1,630  
Jun22 210423 99.82 99.82 99.81 99.82 -0.01 4,094 108,574 +959  
Sep22 210423 99.76 99.76 99.75 99.76 -0.01 1,591 71,679 +169  
Dec22 210423 99.67 99.67 99.65 99.67 -0.01 8,623 54,304 +3,618  
Mar23 210423 99.60 99.60 99.58 99.59 -0.02 1,608 32,525 +312  
Jun23 210423 99.49 99.49 99.49 99.49 -0.02 20 2,128 +14  
Sep23 210423 99.36 99.36 99.36 99.36 -0.02 0 921 +0  
Total Volume and Open Interest 55,268 881,937 +3,175  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210423 98.34 98.35 98.30 98.31 -0.04 210,415 1,410,382 -2,600  
Sep21 210423 98.31 98.31 98.31 98.31 -0.03        
Total Volume and Open Interest 210,415 1,410,382 -2,600  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210423 99.72 99.72 99.70 99.72 -0.01 116,091 771,304 +8,847  
Sep21 210423 99.65 99.65 99.65 99.65 -0.02        
Total Volume and Open Interest 116,091 771,304 +8,847  
Gold(CMX) Weekly Monthly
Apr21 210423 1786.1 1794.5 1772.0 1777.0 -4.2 250 3,038 +69 Hover/Click
Jun21 210423 1784.0 1796.3 1769.5 1777.8 -4.2 173,968 393,869 +7,501 Hover/Click
Aug21 210423 1786.3 1798.2 1771.7 1779.9 -4.1 3,255 40,251 +108 Hover/Click
Oct21 210423 1791.0 1800.2 1773.6 1781.8 -4.3 158 12,856 -15 Hover/Click
Dec21 210423 1790.0 1802.3 1776.0 1783.8 -4.5 653 21,585 +75 Hover/Click
Feb22 210423 1791.9 1802.9 1785.4 1785.6 -4.5 32 5,235 +12 Hover/Click
Apr22 210423 1789.7 1789.7 1782.0 1787.2 -4.5 15 117 +1 Hover/Click
Jun22 210423 1786.4 1788.8 1786.4 1788.8 -4.6 57 444 +38 Hover/Click
Aug22 210423 1790.3 1790.3 1790.3 1790.3 -4.6 2 4 +0 Hover/Click
Oct22 210423 1793.3 1793.3 1793.3 1793.3 -4.6 0 1 +0 Hover/Click
Dec22 210423 1810.7 1810.7 1795.4 1795.4 -4.6 1 384 +1 Hover/Click
Feb23 210423 1798.4 1798.4 1798.4 1798.4 -4.6       Hover/Click
Total Volume and Open Interest 179,137 479,339 +7,601  
Silver(CMX) Weekly Monthly
May21 210423 2619.5 2647.0 2589.0 2607.5 -10.5 94,205 75,539 +1,785 Hover/Click
Jul21 210423 2624.0 2651.0 2593.0 2611.4 -10.5 19,154 80,234 +6,470 Hover/Click
Sep21 210423 2626.5 2646.0 2596.0 2614.2 -10.5 1,876 9,254 +136 Hover/Click
Dec21 210423 2626.0 2653.0 2602.0 2617.2 -10.2 688 9,866 +252 Hover/Click
Mar22 210423 2636.0 2636.0 2620.5 2620.5 -10.3 56 1,598 +17 Hover/Click
May22 210423 2623.4 2623.4 2623.4 2623.4 -10.4 21 134 +21 Hover/Click
Jul22 210423 2627.4 2627.4 2627.4 2627.4 -10.4 8 72 -4 Hover/Click
Total Volume and Open Interest 116,761 178,122 +8,702  
Platinum(NYMEX) Weekly Monthly
Apr21 210423 1241.5 1241.5 1228.8 1230.5 +24.5 0 11 +0 Hover/Click
Jul21 210423 1208.5 1256.7 1204.5 1233.1 +24.6 14,027 60,594 +64 Hover/Click
Oct21 210423 1212.0 1256.7 1210.5 1236.4 +24.9 219 2,229 -17 Hover/Click
Jan22 210423 1240.0 1240.0 1237.5 1239.7 +24.8 3 677 +0 Hover/Click
Total Volume and Open Interest 14,326 63,651 +38  
Palladium(NYMEX) Weekly Monthly
Jun21 210423 2821.00 2928.00 2821.00 2857.00 +14.10 2,038 10,935 +138 Hover/Click
Sep21 210423 2850.00 2913.00 2845.00 2861.20 +16.60 121 848 +0 Hover/Click
Dec21 210423 2861.60 2861.60 2861.60 2861.60 +16.60 15 6 +4 Hover/Click
Total Volume and Open Interest 2,174 11,789 +142  
Copper(CMX) Weekly Monthly
May21 210423 426.45 434.40 426.00 433.60 +6.30 69,517 55,667 -9,534 Hover/Click
Jul21 210423 427.30 434.90 426.55 434.10 +6.15 31,335 117,083 +7,760 Hover/Click
Sep21 210423 427.55 435.00 427.40 434.20 +6.00 3,797 33,369 +678 Hover/Click
Dec21 210423 427.00 434.20 426.85 433.50 +5.80 2,393 26,726 +252 Hover/Click
Mar22 210423 428.55 432.45 428.55 432.45 +5.70 566 5,791 +207 Hover/Click
Total Volume and Open Interest 108,993 248,058 -451  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210423 33715 34056 33608 33941 +232 145,322 90,952 +55 Hover/Click
Sep21 210423 33635 33936 33506 33829 +231 26 332 -1 Hover/Click
Dec21 210423 33750 33779 33493 33750 +225 1 3 -1 Hover/Click
Mar22 210423 33636 33636 33636 33636 +224       Hover/Click
Total Volume and Open Interest 145,349 91,287 +53  
S & P 500(CME) Weekly Monthly
Jun21 210423 4128.25 4171.50 4128.25 4171.50 +43.75 1,269 32,572 +244  
Sep21 210423 4161.50 4161.50 4161.50 4161.50 +43.75        
Dec21 210423 4153.00 4153.00 4153.00 4153.00 +44.00        
Mar22 210423 866.50 866.50 866.50 866.50 +44.50        
Total Volume and Open Interest 1,269 32,646 +244  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210423 4129.00 4186.75 4127.50 4171.50 +43.75 1,505,474 2,629,998 -4,045 Hover/Click
Sep21 210423 4119.25 4176.25 4118.00 4161.50 +43.75 1,002 7,613 +277 Hover/Click
Dec21 210423 4109.75 4166.50 4109.25 4153.00 +44.00 43 44,736 +34 Hover/Click
Mar22 210423 4143.25 4143.25 4143.25 4143.25 +44.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,506,519 2,683,377 -3,734  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210423 13757.00 13981.00 13737.00 13927.00 +176.75 510,093 219,735 +2,983 Hover/Click
Sep21 210423 13747.50 13967.75 13727.75 13915.00 +176.75 542 1,355 -17 Hover/Click
Dec21 210423 13945.00 13949.00 13723.25 13905.75 +177.50 10 21 +2 Hover/Click
Total Volume and Open Interest 510,645 221,112 +2,968  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210423 2700.90 2752.70 2700.40 2741.50 +45.90 11,131 45,986 -85 Hover/Click
Sep21 210423 2721.00 2742.50 2721.00 2739.20 +47.70 1 53 +0 Hover/Click
Dec21 210423 2758.50 2758.50 2758.50 2758.50 +45.90       Hover/Click
Total Volume and Open Interest 11,132 46,039 -85  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210423 21.05 21.15 19.90 20.43 -0.74 82,750 208,712 -6,465  
Jun21 210423 22.75 22.77 21.85 22.19 -0.61 41,760 57,401 +1,421  
Jul21 210423 23.93 23.95 23.25 23.49 -0.51 17,425 42,578 +1,479  
Total Volume and Open Interest 163,244 355,418 -171  
S & P 600(CME)
Jun21 210423 1351.60 1351.60 1351.60 1351.60 +25.30        
Sep21 210423 1352.40 1352.40 1352.40 1352.40 +25.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210423 2234.60 2279.90 2232.60 2269.50 +41.20 206,418 458,737 -1,131 Hover/Click
Sep21 210423 2237.00 2275.00 2234.00 2266.10 +41.70 66 437 +1 Hover/Click
Dec21 210423 2260.30 2260.30 2260.30 2260.30 +40.40       Hover/Click
Total Volume and Open Interest 206,484 459,174 -1,130  
Nikkei 225(CME)
Jun21 210423 28910 29330 28780 29225 +290 6,258 15,641 +384  
Sep21 210423 28905 29270 28775 29205 +300 19 32 +8  
Total Volume and Open Interest 6,277 15,673 +392  
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 210423 28875 29035 28760 28970 -150 568,333 303,866 -2,682  
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 210423 28880 29040 28760 28970 -150 43,245 218,307 +1,023  
Sep21 210423 28820 28960 28730 28920 -140 313 4,853 +79  
Dec21 210423 28590 28760 28590 28720 -150 1 43,429 -249  
Total Volume and Open Interest 43,565 303,386 +851  
Nikkei 225(CME) Yen
Jun21 210423 28880 29310 28760 29215 +300 36,123 37,929 +292  
Sep21 210423 28890 29235 28730 29160 +300 3 200 -2  
Dec21 210423 28940 28940 28940 28940 +250        
Total Volume and Open Interest 36,126 38,129 +290  
Nikkei 225(CME) e-Mini Yen
Jun21 210423 29220 29220 29220 29220 +300        
Sep21 210423 29160 29160 29160 29160 +300        
Dec21 210423 28940 28940 28940 28940 +250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210423 6204.0 6223.0 6168.0 6199.5 -9.0 58,262 302,394 -9,188  
Jun21 210423 6170.5 6184.5 6144.0 6171.0 -9.0 75 14,796 -48  
Jul21 210423 6156.5 6156.5 6156.5 6156.5 -9.0        
Sep21 210423 6147.5 6147.5 6147.5 6147.5 -9.0 0 5 +0  
Dec21 210423 6123.0 6123.0 6123.0 6123.0 -9.0 0 28,501 +0  
Mar22 210423 6106.0 6106.0 6106.0 6106.0 -9.0        
Total Volume and Open Interest 58,337 355,200 -9,236  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210423 28742 29096 28601 29052 +314 128,661 95,841 +2,077  
May21 210423 28569 28916 28444 28875 +311 1,880 3,030 +880  
Jun21 210423 28393 28772 28387 28733 +308 477 4,962 -37  
Total Volume and Open Interest 131,299 109,359 +2,890  
DAX(EUREX) Weekly Monthly
Jun21 210423 15272.0 15327.0 15164.0 15291.0 -42.0 58,301 79,238 +10,947  
Sep21 210423 15295.0 15295.0 15148.0 15269.0 -41.0 32 187 +2  
Dec21 210423 15246.0 15246.0 15246.0 15246.0 -42.0 1 59 +1  
Total Volume and Open Interest 58,334 79,484 +10,950  
Mini-DAX(EUREX)
Jun21 210423 15267.0 15328.0 15164.0 15291.0 -42.0 52,046 18,073 +3,977  
Sep21 210423 15260.0 15300.0 15148.0 15269.0 -41.0 52 240 +23  
Dec21 210423 15246.0 15246.0 15246.0 15246.0 -42.0 8 11 +0  
Total Volume and Open Interest 52,106 18,324 +4,000  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210423 3955 3974 3934 3967 -1 818,281 3,207,386 +160,486  
Sep21 210423 3941 3955 3923 3951 -1 41 6,444 +222  
Dec21 210423 3930 3930 3930 3930 -1 0 45,368 +0  
Total Volume and Open Interest 818,322 3,267,800 +160,708  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210423 11176 11182 11089 11147 -42 39,341 178,977 +10,234  
Sep21 210423 11115 11115 11115 11115 -42 29 590 +56  
Dec21 210423 11093 11093 11093 11093 -42 0 102 +0  
Total Volume and Open Interest 39,370 179,669 +10,290  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210423 6869.00 6910.50 6856.00 6900.00 -4.00 79,137 618,166 -484  
Sep21 210423 6832.50 6832.50 6832.50 6832.50 -4.00 8 4,093 +0  
Dec21 210423 6802.00 6802.00 6802.00 6802.00 -4.00 0 15 +0  
Total Volume and Open Interest 79,145 622,274 -484  
SPI 200(SFE) Weekly Monthly
Jun21 210423 7023.0 7046.0 6995.0 7022.0 -3.0 50,719 247,715 +2,169  
Sep21 210423 6947.0 6947.0 6942.0 6942.0 -2.0 3 7 +1  
Dec21 210423 6914.0 6914.0 6914.0 6914.0 -2.0 0 159 +0  
Total Volume and Open Interest 50,732 247,901 +2,173  
FTSE MIB(ISE)
Jun21 210423 24090.00 24245.00 24000.00 24155.00 -10.00 22,360 88,228 +1,305  
Sep21 210423 24020.00 24020.00 23865.00 24003.00 -7.00 28 604 +19  
Dec21 210423 23716.00 23716.00 23716.00 23716.00 -4.00 0 17 +0  
Total Volume and Open Interest 22,388 88,849 +1,324  
KOSPI 200(KFE)
Jun21 210423 424.90 428.20 421.70 426.90 -0.40 226,140 243,034 +5,251  
Sep21 210423 424.35 427.55 421.50 426.45 -0.30 126 3,960 +176  
Dec21 210423 427.20 427.20 427.20 427.20 -0.40 0 23,836 -3  
Total Volume and Open Interest 226,266 281,991 +5,392  
GSCI(CME) Weekly Monthly
May21 210423 490.00 494.70 489.65 493.90 +3.20 71 4,581 +57  
Jun21 210423 493.80 494.15 493.80 493.80 +3.20        
Jul21 210423 486.55 486.55 486.55 486.55 -11.30        
Total Volume and Open Interest 71 4,581 +57  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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