Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210426 1548.75 1573.00 1540.50 1569.00 +29.25 115,383 131,275 -16,025 Hover/Click
Jul21 210426 1524.00 1544.75 1515.00 1539.25 +23.25 158,657 357,638 +9,700 Hover/Click
Aug21 210426 1475.25 1492.25 1464.25 1489.00 +21.50 10,936 32,654 -4 Hover/Click
Sep21 210426 1387.25 1407.25 1379.75 1404.00 +21.75 5,089 18,932 +569 Hover/Click
Nov21 210426 1347.00 1364.75 1338.50 1362.00 +20.50 52,995 233,350 +5,153 Hover/Click
Jan22 210426 1343.00 1362.00 1336.75 1359.50 +20.50 6,247 30,598 +72 Hover/Click
Mar22 210426 1315.50 1336.50 1310.25 1333.00 +21.25 7,336 58,332 +1,447 Hover/Click
May22 210426 1300.00 1328.75 1300.00 1325.75 +21.75 2,239 19,674 +149 Hover/Click
Jul22 210426 1309.00 1326.25 1300.75 1324.50 +23.75 1,161 11,558 +171 Hover/Click
Aug22 210426 1287.00 1305.25 1287.00 1304.25 +26.50 69 345 +17 Hover/Click
Sep22 210426 1243.00 1257.25 1243.00 1255.50 +26.75 87 536 +14 Hover/Click
Nov22 210426 1195.50 1225.00 1195.50 1222.25 +26.75 1,090 8,479 +39 Hover/Click
Jan23 210426 1199.00 1223.75 1199.00 1223.75 +26.75 1 102 +0 Hover/Click
Mar23 210426 1218.25 1218.25 1218.25 1218.25 +26.75 0 39 +0 Hover/Click
Total Volume and Open Interest 361,305 903,661 +1,305  
Soybean Meal(CBOT) Weekly Monthly
May21 210426 422.30 435.80 421.10 428.80 +6.40 35,480 44,436 -8,195 Hover/Click
Jul21 210426 426.80 439.10 424.30 431.50 +5.70 78,727 184,381 +6,701 Hover/Click
Aug21 210426 423.90 434.50 421.20 427.60 +5.00 9,847 31,652 +686 Hover/Click
Sep21 210426 418.40 427.80 415.70 421.40 +4.60 5,633 22,963 +620 Hover/Click
Oct21 210426 404.90 418.80 404.90 413.20 +4.50 4,507 22,578 +307 Hover/Click
Dec21 210426 409.90 418.10 406.70 412.40 +4.30 18,903 67,737 +2,154 Hover/Click
Jan22 210426 406.60 414.90 404.20 409.10 +4.00 1,922 9,567 +177 Hover/Click
Mar22 210426 395.20 405.10 394.70 399.60 +4.50 1,508 14,313 +250 Hover/Click
May22 210426 393.00 401.20 391.00 396.30 +4.80 510 9,871 +110 Hover/Click
Jul22 210426 392.60 400.60 390.70 396.50 +5.00 341 4,624 +68 Hover/Click
Total Volume and Open Interest 157,823 417,108 +2,919  
Soybean Oil(CBOT) Weekly Monthly
May21 210426 63.12 65.21 62.65 65.21 +2.50 36,596 49,189 -6,705 Hover/Click
Jul21 210426 59.15 61.05 58.44 60.89 +2.11 77,120 199,019 -330 Hover/Click
Aug21 210426 55.40 56.50 54.58 56.38 +1.28 19,349 43,002 +1,314 Hover/Click
Sep21 210426 53.10 54.21 52.43 54.00 +1.17 12,539 37,742 +289 Hover/Click
Oct21 210426 51.87 52.88 51.19 52.72 +1.11 9,820 29,968 +1,345 Hover/Click
Dec21 210426 51.20 52.18 50.46 52.00 +1.07 25,329 98,136 +2,038 Hover/Click
Jan22 210426 50.64 51.62 49.93 51.49 +1.13 3,589 17,301 +788 Hover/Click
Mar22 210426 49.82 51.01 49.25 50.79 +1.20 2,546 16,963 +143 Hover/Click
May22 210426 49.82 50.65 48.86 50.39 +1.30 647 10,645 -20 Hover/Click
Jul22 210426 49.42 50.13 48.58 50.06 +1.39 523 6,457 -167 Hover/Click
Total Volume and Open Interest 188,373 514,562 -1,278  
Canola(WCE) Weekly Monthly
May21 210426 878.0 900.0 871.0 894.4 +19.2 4,637 8,111 -3,153 Hover/Click
Jul21 210426 824.6 845.6 816.3 840.0 +15.8 9,322 44,224 +171 Hover/Click
Nov21 210426 692.4 699.7 682.2 698.4 +5.9 8,475 114,376 +2,005 Hover/Click
Jan22 210426 689.4 696.4 680.8 695.8 +6.4 1,469 25,784 +90 Hover/Click
Mar22 210426 687.5 692.0 677.6 692.0 +6.3 400 5,965 +112 Hover/Click
Total Volume and Open Interest 24,404 200,528 -773  
Corn(CBOT) Weekly Monthly
May21 210426 661.00 680.50 661.00 680.50 +25.00 147,251 231,523 -17,219 Hover/Click
Jul21 210426 637.75 657.50 637.50 657.50 +25.00 179,247 739,985 +4,672 Hover/Click
Sep21 210426 580.00 600.75 577.75 593.00 +17.25 52,363 222,013 +2,280 Hover/Click
Dec21 210426 554.00 573.25 551.00 568.25 +17.50 130,961 471,639 +13,517 Hover/Click
Mar22 210426 558.00 577.25 556.00 572.50 +16.50 16,796 68,789 +1,927 Hover/Click
May22 210426 561.50 579.50 559.25 575.25 +16.00 9,335 17,999 +2,192 Hover/Click
Jul22 210426 561.25 579.00 559.50 575.00 +15.25 4,686 34,462 +302 Hover/Click
Sep22 210426 510.00 522.75 508.50 521.25 +11.50 562 5,822 +95 Hover/Click
Dec22 210426 488.00 498.00 486.50 497.25 +9.00 3,960 36,094 +127 Hover/Click
Mar23 210426 497.00 504.00 493.75 503.25 +8.50 59 1,113 +26 Hover/Click
Total Volume and Open Interest 545,373 1,831,888 +7,990  
Wheat(CBOT) Weekly Monthly
May21 210426 712.75 745.25 712.75 739.50 +29.25 45,267 43,041 -5,488 Hover/Click
Jul21 210426 714.75 746.00 714.75 739.50 +27.25 130,978 231,871 +3,053 Hover/Click
Sep21 210426 717.50 744.50 716.25 738.75 +26.00 40,851 78,206 +1,315 Hover/Click
Dec21 210426 717.25 746.50 717.25 741.00 +25.00 30,941 63,052 +2,054 Hover/Click
Mar22 210426 720.75 748.00 720.25 743.25 +24.00 5,450 16,850 +676 Hover/Click
May22 210426 710.25 735.50 710.25 731.00 +21.00 1,212 3,572 +381 Hover/Click
Total Volume and Open Interest 256,836 444,324 +2,660  
Wheat(KCBT) Weekly Monthly
May21 210426 674.00 712.00 674.00 701.75 +28.50 16,215 22,379 -4,267 Hover/Click
Jul21 210426 682.25 719.25 681.50 708.75 +28.25 31,879 117,835 +3,742 Hover/Click
Sep21 210426 687.00 723.75 687.00 713.00 +26.75 13,896 36,981 +2,419 Hover/Click
Dec21 210426 695.00 730.00 695.00 719.25 +25.25 5,446 33,072 +399 Hover/Click
Mar22 210426 701.50 735.50 701.50 725.75 +24.25 1,481 3,757 -8 Hover/Click
May22 210426 704.50 728.00 704.50 719.25 +22.00 404 931 +87 Hover/Click
Jul22 210426 670.25 689.75 668.75 680.25 +15.25 403 1,441 +148 Hover/Click
Total Volume and Open Interest 69,887 216,662 +2,598  
Wheat(MGE) Weekly Monthly
May21 210426 720.00 751.00 720.00 741.75 +23.25 4,492 10,884 -1,319 Hover/Click
Jul21 210426 726.00 760.00 726.00 749.00 +23.50 14,409 33,343 +1,499 Hover/Click
Sep21 210426 731.50 764.50 731.50 754.50 +23.50 6,663 20,136 +2,140 Hover/Click
Dec21 210426 735.00 766.50 735.00 757.75 +23.00 1,783 11,481 +647 Hover/Click
Mar22 210426 738.00 767.00 738.00 758.25 +20.50 275 2,347 +70 Hover/Click
May22 210426 760.25 763.00 757.25 757.50 +18.25 33 765 -9 Hover/Click
Total Volume and Open Interest 27,749 79,171 +3,072  
Oats(CBOT) Weekly Monthly
May21 210426 399.00 408.00 399.00 405.75 +6.75 477 698 -229 Hover/Click
Jul21 210426 403.25 412.75 403.25 411.00 +7.75 738 3,258 +329 Hover/Click
Sep21 210426 382.50 383.00 382.50 383.00 +6.50 34 26 -5 Hover/Click
Dec21 210426 374.75 375.50 370.00 374.50 +4.50 112 806 +20 Hover/Click
Total Volume and Open Interest 1,361 4,820 +115  
Rough Rice(CBOT) Weekly Monthly
May21 210426 13.40 13.53 13.22 13.22 -0.21 1,397 2,086 -864 Hover/Click
Jul21 210426 13.73 13.84 13.52 13.54 -0.19 1,431 5,211 +699 Hover/Click
Sep21 210426 13.48 13.59 13.44 13.59 +0.16 194 1,214 +157 Hover/Click
Nov21 210426 13.73 13.73 13.73 13.73 +0.17 10 17 +6 Hover/Click
Total Volume and Open Interest 3,032 8,528 -2  
Live Cattle(CME) Weekly Monthly
Apr21 210426 117.980 118.785 116.850 118.500 +0.650 1,482 3,016 -929 Hover/Click
Jun21 210426 116.150 116.550 114.550 116.285 +0.555 28,398 132,307 -2,940 Hover/Click
Aug21 210426 117.385 118.180 116.035 117.950 +1.100 11,037 88,393 +271 Hover/Click
Oct21 210426 122.600 123.080 121.050 122.785 +0.735 7,077 53,853 +728 Hover/Click
Dec21 210426 126.550 126.980 125.035 126.650 +0.600 4,403 27,117 +372 Hover/Click
Feb22 210426 129.850 130.100 128.250 129.900 +0.520 1,540 13,059 +423 Hover/Click
Total Volume and Open Interest 55,040 324,976 -1,668  
Feeder Cattle(CME) Weekly Monthly
Apr21 210426 134.000 134.000 132.550 132.750 -1.100 526 1,106 -124 Hover/Click
May21 210426 135.950 137.830 135.235 137.285 -0.400 4,802 10,211 -646 Hover/Click
Aug21 210426 148.250 150.650 147.250 150.300 +0.400 7,378 22,677 +22 Hover/Click
Sep21 210426 150.500 152.580 149.580 152.285 +0.235 2,463 5,512 +10 Hover/Click
Oct21 210426 152.250 153.850 151.300 153.600 -0.050 1,090 3,619 +95 Hover/Click
Nov21 210426 153.650 154.800 152.785 154.500 -0.330 784 1,980 +165 Hover/Click
Jan22 210426 151.880 152.900 151.485 152.830 -0.155 282 1,241 +137 Hover/Click
Total Volume and Open Interest 17,341 46,444 -332  
Lean Hogs(CME) Weekly Monthly
May21 210426 109.000 109.380 108.300 109.250 -0.100 470 2,876 -106  
Jun21 210426 105.230 107.080 104.330 106.850 +1.120 18,200 105,962 -352 Hover/Click
Jul21 210426 104.600 106.030 103.430 105.680 +1.150 6,492 39,378 +156 Hover/Click
Aug21 210426 100.450 102.700 100.380 102.300 +1.150 5,852 42,919 +485 Hover/Click
Oct21 210426 85.700 87.150 85.500 87.000 +1.100 2,440 46,459 -76 Hover/Click
Dec21 210426 79.380 80.350 78.900 80.300 +0.950 2,414 32,836 +304 Hover/Click
Feb22 210426 81.250 82.030 81.150 81.950 +0.700 889 7,886 +47 Hover/Click
Apr22 210426 83.100 83.780 82.900 83.550 +0.520 510 4,571 +7 Hover/Click
Total Volume and Open Interest 37,495 285,309 +552  
Class III Milk(CME) Weekly Monthly
Apr21 210426 17.64 17.66 17.64 17.66 +0.02 79 3,350 +13 Hover/Click
May21 210426 18.87 19.36 18.87 19.28 +0.28 482 4,558 -84 Hover/Click
Jun21 210426 18.95 19.50 18.95 19.42 +0.38 246 3,958 +47 Hover/Click
Jul21 210426 19.15 19.58 19.15 19.48 +0.43 42 2,480 -17 Hover/Click
Aug21 210426 19.24 19.49 19.24 19.41 +0.31 39 2,247 +7 Hover/Click
Sep21 210426 19.05 19.35 19.05 19.35 +0.35 22 2,338 +2 Hover/Click
Oct21 210426 18.87 19.10 18.87 19.06 +0.26 30 1,901 -10 Hover/Click
Nov21 210426 18.60 18.84 18.60 18.84 +0.36 9 1,695 +1 Hover/Click
Dec21 210426 18.25 18.45 18.25 18.45 +0.28 7 1,377 -2 Hover/Click
Jan22 210426 18.05 18.10 18.05 18.10 +0.19 0 540 +0 Hover/Click
Feb22 210426 17.91 17.91 17.91 17.91 +0.11 3 467 -3 Hover/Click
Mar22 210426 17.85 17.93 17.85 17.93 +0.13 0 452 +0 Hover/Click
Apr22 210426 17.75 17.81 17.75 17.80 +0.05 0 291 +0 Hover/Click
Total Volume and Open Interest 969 26,298 -43  
Cocoa(ICE) Weekly Monthly
May21 210426 2447 2447 2447 2447 +37 1 1,280 -79 Hover/Click
Jul21 210426 2451 2491 2427 2487 +37 10,974 90,590 +472 Hover/Click
Sep21 210426 2464 2506 2446 2503 +36 7,140 52,205 +1,209 Hover/Click
Dec21 210426 2473 2517 2455 2513 +35 4,058 30,607 +1,002 Hover/Click
Mar22 210426 2460 2508 2450 2504 +34 1,868 9,312 +168 Hover/Click
May22 210426 2449 2501 2449 2499 +34 303 3,644 +11 Hover/Click
Jul22 210426 2450 2501 2450 2498 +33 9 1,442 +5 Hover/Click
Total Volume and Open Interest 24,354 197,877 +2,789  
Coffee "C"(ICE) Weekly Monthly
May21 210426 136.65 142.35 136.50 141.75 +4.90 243 329 -863 Hover/Click
Jul21 210426 138.30 144.15 137.50 143.35 +4.85 15,288 107,184 +1,122 Hover/Click
Sep21 210426 140.15 146.05 139.45 145.25 +4.85 5,448 64,972 -145 Hover/Click
Dec21 210426 142.50 148.20 141.75 147.40 +4.65 3,268 44,190 +158 Hover/Click
Mar22 210426 144.30 149.85 143.65 149.15 +4.50 1,493 27,228 -6 Hover/Click
May22 210426 145.25 150.40 144.40 149.85 +4.50 523 8,161 +1 Hover/Click
Total Volume and Open Interest 26,611 270,750 +356  
Orange Juice(ICE) Weekly Monthly
May21 210426 114.00 114.00 111.35 111.60 -1.20 560 2,568 -478 Hover/Click
Jul21 210426 115.85 116.40 114.65 115.10 -0.85 967 8,703 +425 Hover/Click
Sep21 210426 118.75 118.80 117.60 118.00 -0.75 34 872 -1 Hover/Click
Nov21 210426 121.15 121.15 120.55 120.60 -0.65 12 346 +1 Hover/Click
Jan22 210426 123.70 123.70 123.35 123.35 -0.45 1 102 +0 Hover/Click
Mar22 210426 126.20 126.20 126.20 126.20 -0.45 0 4 +0 Hover/Click
Total Volume and Open Interest 1,574 12,597 -53  
Sugar #11(ICE) Weekly Monthly
May21 210426 16.95 17.24 16.82 17.17 +0.26 25,982 60,017 -9,263 Hover/Click
Jul21 210426 16.88 17.18 16.76 17.09 +0.21 49,821 418,125 +7,273 Hover/Click
Oct21 210426 16.83 17.06 16.69 17.03 +0.23 20,704 176,633 +398 Hover/Click
Mar22 210426 16.90 17.12 16.79 17.09 +0.19 12,888 119,597 +2,148 Hover/Click
May22 210426 16.06 16.23 15.94 16.22 +0.19 3,299 69,806 +425 Hover/Click
Jul22 210426 15.43 15.63 15.34 15.62 +0.19 1,782 68,320 +619 Hover/Click
Oct22 210426 15.08 15.31 15.02 15.28 +0.18 935 49,012 +299 Hover/Click
Mar23 210426 15.08 15.28 15.06 15.25 +0.17 187 19,691 +47 Hover/Click
Total Volume and Open Interest 115,753 1,011,763 +1,928  
London Cocoa(LCE) Weekly Monthly
May21 210426 1618 1626 1603 1623 +3 1,123 32,267 -273 Hover/Click
Jul21 210426 1646 1656 1630 1654 +7 6,297 45,842 +1,105 Hover/Click
Sep21 210426 1668 1675 1653 1673 +4 5,074 47,451 +196 Hover/Click
Dec21 210426 1687 1694 1671 1691 +3 3,956 47,443 +147 Hover/Click
Mar22 210426 1672 1682 1661 1678 +6 2,996 25,376 +886 Hover/Click
May22 210426 1671 1680 1661 1678 +7 1,222 11,031 +395 Hover/Click
Jul22 210426 1670 1685 1666 1683 +8 846 5,243 -89 Hover/Click
Total Volume and Open Interest 22,154 221,121 +2,526  
London Sugar(LCE) Weekly Monthly
Aug21 210426 460.20 466.00 459.20 465.50 +4.30 2,597 47,858 -399 Hover/Click
Oct21 210426 454.70 461.00 454.40 460.50 +4.50 990 16,908 +194 Hover/Click
Dec21 210426 454.50 460.70 454.20 460.00 +4.20 362 7,260 +273 Hover/Click
Mar22 210426 452.00 457.80 452.00 457.60 +3.60 216 4,544 +141 Hover/Click
May22 210426 442.40 447.90 442.40 447.70 +2.70 140 2,874 +93 Hover/Click
Total Volume and Open Interest 4,337 81,385 +316  
Cotton(ICE) Weekly Monthly
May21 210426 88.40 88.40 87.39 87.86 +0.35 3,159 1,292 -2,645 Hover/Click
Jul21 210426 88.80 89.66 87.60 89.22 +0.42 14,590 104,055 +1,364 Hover/Click
Oct21 210426 86.79 86.79 86.79 86.79 +0.41 9 32 +1 Hover/Click
Dec21 210426 84.99 85.55 83.94 84.95 +0.02 3,957 82,735 +159 Hover/Click
Mar22 210426 84.99 85.00 83.41 84.59 +0.13 894 11,999 +217 Hover/Click
May22 210426 84.34 84.34 82.80 84.13 +0.26 127 2,406 +0 Hover/Click
Total Volume and Open Interest 23,235 213,763 -732  
Lumber(CME) Weekly Monthly
May21 210426 1385.8 1420.5 1385.7 1420.5 +48.0 215 888 -69  
Jul21 210426 1256.0 1286.6 1253.5 1286.6 +48.0 276 1,440 +22  
Sep21 210426 1149.0 1179.7 1140.0 1179.7 +48.0 102 367 +31  
Nov21 210426 1028.9 1075.9 1028.9 1075.9 +48.0 8 79 +1  
Jan22 210426 999.0 1004.0 999.0 1004.0 +24.2 1 24 +1  
Mar22 210426 1000.0 1000.0 1000.0 1000.0 +20.2        
May22 210426 1000.0 1000.0 1000.0 1000.0 +20.2        
Total Volume and Open Interest 602 2,798 -14  
Crude Oil(NYM) Weekly Monthly
Jun21 210426 62.06 62.31 60.66 61.91 -0.23 344,700 444,517 -9,409 Hover/Click
Jul21 210426 62.03 62.18 60.56 61.80 -0.22 99,265 283,417 +5,850 Hover/Click
Aug21 210426 61.69 61.89 60.28 61.52 -0.20 62,807 157,442 -9,417 Hover/Click
Sep21 210426 61.39 61.44 59.92 61.14 -0.20 38,260 165,910 -2,461 Hover/Click
Oct21 210426 60.94 61.00 59.55 60.71 -0.21 17,332 128,824 +382 Hover/Click
Nov21 210426 60.51 60.61 59.23 60.28 -0.22 9,360 82,612 +1,110 Hover/Click
Dec21 210426 59.99 60.23 58.74 59.86 -0.21 43,124 313,309 +1,983 Hover/Click
Jan22 210426 59.66 59.67 58.56 59.44 -0.21 4,680 50,252 -333 Hover/Click
Feb22 210426 59.27 59.27 58.19 59.05 -0.19 1,416 47,576 +22 Hover/Click
Mar22 210426 58.92 58.95 57.73 58.69 -0.17 4,054 48,030 -59 Hover/Click
Apr22 210426 58.30 58.53 57.40 58.35 -0.16 1,012 38,339 -4 Hover/Click
May22 210426 57.22 58.34 57.09 58.05 -0.14 1,132 30,786 -179 Hover/Click
Jun22 210426 57.97 58.07 56.80 57.79 -0.12 11,810 120,669 +653 Hover/Click
Jul22 210426 57.49 57.49 57.04 57.49 -0.11 1,337 22,380 -67 Hover/Click
Aug22 210426 57.20 57.20 56.81 57.20 -0.10 1,695 17,077 +186 Hover/Click
Sep22 210426 56.02 56.98 56.02 56.94 -0.08 2,430 26,045 +334 Hover/Click
Total Volume and Open Interest 661,822 2,330,847 -10,863  
e-miNY Crude Oil(NYM)
Jun21 210426 62.050 62.300 60.650 61.900 -0.250 16,357 1,931 -97  
Jul21 210426 62.050 62.175 60.575 61.800 -0.225 894 543 -4  
Aug21 210426 61.475 61.825 60.325 61.525 -0.200 39 58 -1  
Sep21 210426 60.700 61.425 60.400 61.150 -0.200 10 40 +3  
Oct21 210426 60.000 60.950 59.575 60.700 -0.225 2 34 +1  
Nov21 210426 60.450 60.450 59.400 60.275 -0.225 2 59 +2  
Dec21 210426 60.025 60.200 58.775 59.850 -0.225 74 241 -4  
Jan22 210426 59.500 59.500 58.800 59.450 -0.200 2 20 +2  
Feb22 210426 58.375 59.050 58.375 59.050 -0.200 1 8 +1  
Mar22 210426 58.400 58.700 58.075 58.700 -0.150 4 10 -2  
Total Volume and Open Interest 17,388 3,075 -98  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210426 187.43 188.43 183.24 187.85 +0.50 21,642 35,434 -4,834 Hover/Click
Jun21 210426 187.50 188.64 183.44 188.08 +0.51 54,712 117,522 +1,009 Hover/Click
Jul21 210426 187.72 188.80 183.71 188.24 +0.41 19,558 41,227 -5,800 Hover/Click
Aug21 210426 187.83 189.08 184.15 188.48 +0.31 9,451 22,408 +1,747 Hover/Click
Sep21 210426 188.28 189.49 184.63 188.93 +0.29 4,731 34,404 +708 Hover/Click
Oct21 210426 188.68 189.76 184.90 189.32 +0.31 1,400 15,789 +222 Hover/Click
Nov21 210426 186.45 190.12 185.70 189.62 +0.33 1,197 12,270 +73 Hover/Click
Dec21 210426 188.93 190.20 185.38 189.73 +0.37 4,865 56,269 +428 Hover/Click
Jan22 210426 188.89 190.28 185.90 189.88 +0.39 784 14,684 -151 Hover/Click
Feb22 210426 186.20 190.21 185.90 189.72 +0.43 641 3,846 -112 Hover/Click
Mar22 210426 187.15 189.13 187.15 189.13 +0.48 622 4,935 +121 Hover/Click
Apr22 210426 188.02 188.06 188.02 188.06 +0.52 252 2,339 +51 Hover/Click
May22 210426 187.54 187.54 185.80 187.54 +0.57 201 1,311 +42 Hover/Click
Jun22 210426 184.05 187.62 183.09 187.23 +0.65 953 7,934 -51 Hover/Click
Total Volume and Open Interest 121,514 393,120 -6,553  
RBOB Gasoline(NYM) Weekly Monthly
May21 210426 199.31 199.87 194.09 197.86 -1.71 24,987 43,832 -5,612 Hover/Click
Jun21 210426 200.31 200.80 195.37 199.02 -1.49 56,886 129,623 +3,058 Hover/Click
Jul21 210426 200.16 200.33 195.28 198.91 -1.30 28,439 61,059 +181 Hover/Click
Aug21 210426 198.54 198.72 193.90 197.54 -1.08 14,756 31,585 +1,033 Hover/Click
Sep21 210426 195.49 195.51 191.38 195.02 -0.89 12,280 38,929 +2,449 Hover/Click
Oct21 210426 182.82 182.82 178.47 182.01 -0.77 4,163 18,924 +380 Hover/Click
Nov21 210426 176.00 178.48 175.10 178.26 -0.66 1,838 13,567 +272 Hover/Click
Dec21 210426 175.47 175.85 171.92 175.45 -0.56 5,484 37,282 +851 Hover/Click
Jan22 210426 172.35 174.55 171.50 174.55 -0.52 1,086 6,286 +377 Hover/Click
Feb22 210426 172.16 174.79 171.90 174.79 -0.50 490 1,444 +55 Hover/Click
Total Volume and Open Interest 152,510 391,640 +3,696  
e-miNY RBOB Gasoline(NYM)
May21 210426 197.86 197.86 197.86 197.86 -1.71 0 2 +0  
Jun21 210426 199.60 199.60 197.00 199.02 -1.49        
Jul21 210426 198.91 198.91 198.91 198.91 -1.30        
Aug21 210426 197.54 197.54 197.54 197.54 -1.08        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210426 2.710 2.800 2.700 2.790 +0.060 126,330 37,562 -23,844 Hover/Click
Jun21 210426 2.788 2.884 2.774 2.874 +0.056 126,411 190,709 +12,592 Hover/Click
Jul21 210426 2.872 2.944 2.842 2.935 +0.051 44,457 187,520 +1,765 Hover/Click
Aug21 210426 2.884 2.963 2.869 2.954 +0.044 24,704 75,518 +1,867 Hover/Click
Sep21 210426 2.892 2.946 2.859 2.939 +0.040 14,725 108,552 +1,452 Hover/Click
Oct21 210426 2.905 2.962 2.879 2.955 +0.036 30,880 124,717 -1,953 Hover/Click
Nov21 210426 2.983 3.032 2.955 3.025 +0.033 7,207 65,010 +75 Hover/Click
Dec21 210426 3.116 3.161 3.096 3.154 +0.023 7,176 46,003 +952 Hover/Click
Jan22 210426 3.203 3.244 3.184 3.238 +0.018 12,928 68,500 +204 Hover/Click
Feb22 210426 3.128 3.164 3.107 3.160 +0.018 3,090 22,848 +399 Hover/Click
Mar22 210426 2.916 2.954 2.902 2.950 +0.016 7,829 42,761 -241 Hover/Click
Apr22 210426 2.538 2.558 2.524 2.556 +0.011 5,565 49,180 +11 Hover/Click
May22 210426 2.492 2.504 2.475 2.504 +0.009 3,109 27,066 +621 Hover/Click
Jun22 210426 2.509 2.532 2.507 2.532 +0.008 1,845 14,872 +595 Hover/Click
Jul22 210426 2.546 2.568 2.545 2.567 +0.007 893 9,543 +287 Hover/Click
Aug22 210426 2.577 2.577 2.552 2.573 +0.007 271 8,724 +39 Hover/Click
Total Volume and Open Interest 420,385 1,167,942 -4,343  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210426 66.10 66.26 64.57 65.65 -0.46 242,474 307,857 -36,950 Hover/Click
Jul21 210426 65.37 65.57 63.93 65.03 -0.39 218,989 546,740 +53,352 Hover/Click
Aug21 210426 64.89 65.09 63.52 64.61 -0.32 94,898 188,330 +5,974 Hover/Click
Sep21 210426 64.43 64.67 63.15 64.24 -0.27 71,971 179,628 +6,865 Hover/Click
Oct21 210426 64.16 64.24 62.79 63.85 -0.23 29,227 107,757 +1,506 Hover/Click
Nov21 210426 63.61 63.87 62.44 63.49 -0.20 18,417 88,377 -184 Hover/Click
Dec21 210426 63.23 63.48 62.07 63.12 -0.18 75,232 265,014 +348 Hover/Click
Jan22 210426 62.75 63.04 61.79 62.80 -0.16 7,939 65,313 +2,177 Hover/Click
Feb22 210426 62.67 62.73 61.50 62.51 -0.13 5,317 51,939 +136 Hover/Click
Mar22 210426 62.38 62.44 62.24 62.24 -0.11 6,712 67,130 -540 Hover/Click
Apr22 210426 61.99 61.99 61.99 61.99 -0.08 1,644 25,739 +642 Hover/Click
May22 210426 61.03 61.76 61.03 61.76 -0.06 2,004 29,623 +518 Hover/Click
Jun22 210426 61.63 61.76 60.56 61.53 -0.04 16,068 121,435 +288 Hover/Click
Jul22 210426 61.31 61.31 61.31 61.31 -0.02 450 29,898 -191 Hover/Click
Total Volume and Open Interest 814,311 2,548,956 +34,123  
Gas Oil(ICE) Weekly Monthly
May21 210426 524.25 526.25 512.75 522.75 -2.25 65,185 129,675 -2,434 Hover/Click
Jun21 210426 526.50 528.00 514.50 524.75 -2.00 82,871 175,730 -573 Hover/Click
Jul21 210426 527.75 529.75 516.50 526.50 -2.00 38,923 99,764 +2,833 Hover/Click
Aug21 210426 529.00 530.75 518.00 528.00 -1.50 9,279 49,490 +1,832 Hover/Click
Sep21 210426 531.25 532.00 519.25 529.25 -1.50 8,008 61,687 +729 Hover/Click
Oct21 210426 532.25 533.25 520.75 530.50 -1.50 3,352 69,971 -142 Hover/Click
Nov21 210426 530.50 532.25 520.25 530.00 -1.50 2,379 44,824 -307 Hover/Click
Dec21 210426 530.00 531.25 519.00 528.50 -1.25 18,395 149,134 +499 Hover/Click
Jan22 210426 529.00 530.50 519.75 528.50 -1.25 1,571 31,027 +87 Hover/Click
Feb22 210426 526.75 529.75 519.50 528.75 -1.00 865 11,040 +137 Hover/Click
Total Volume and Open Interest 238,021 962,736 +2,869  
Ethanol(CBOT)
May21 210426 2.199 2.199 2.199 2.199 unch 0 25 +0  
Jun21 210426 2.199 2.199 2.199 2.199 unch        
Jul21 210426 2.199 2.199 2.199 2.199 unch        
Aug21 210426 2.139 2.142 2.139 2.139 unch 0 10 +0  
Sep21 210426 2.139 2.139 2.139 2.139 unch 0 3 +0  
Oct21 210426 2.126 2.126 2.126 2.126 unch        
Nov21 210426 2.126 2.126 2.126 2.126 unch        
Dec21 210426 2.126 2.126 2.126 2.126 unch        
Total Volume and Open Interest 0 38 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210426 62.20 62.27 60.67 61.91 -0.23 25,012 83,180 -492 Hover/Click
Jul21 210426 61.97 62.14 60.56 61.80 -0.22 33,465 42,492 +3,464 Hover/Click
Aug21 210426 61.81 61.81 60.31 61.52 -0.20 39,423 33,590 +148 Hover/Click
Sep21 210426 61.44 61.44 59.95 61.14 -0.20 29,402 33,822 +268 Hover/Click
Oct21 210426 60.31 60.80 59.64 60.71 -0.21 8,037 14,288 +116 Hover/Click
Nov21 210426 59.43 60.37 59.22 60.28 -0.22 2,158 13,797 -77 Hover/Click
Dec21 210426 59.49 60.09 58.76 59.86 -0.21 8,748 96,785 +249 Hover/Click
Jan22 210426 58.70 59.58 58.70 59.44 -0.21 793 11,248 +212 Hover/Click
Feb22 210426 58.00 59.20 58.00 59.05 -0.19 181 6,884 +5 Hover/Click
Mar22 210426 58.15 58.69 58.15 58.69 -0.17 271 13,459 -12 Hover/Click
Apr22 210426 57.90 58.35 57.90 58.35 -0.16 90 4,319 +3 Hover/Click
May22 210426 58.05 58.05 58.05 58.05 -0.14 67 3,991 -3 Hover/Click
Jun22 210426 57.10 57.97 57.10 57.79 -0.12 1,559 30,114 -162 Hover/Click
Jul22 210426 57.49 57.49 57.49 57.49 -0.11 100 2,132 -35 Hover/Click
Aug22 210426 57.20 57.20 57.20 57.20 -0.10 4 2,744 +0 Hover/Click
Sep22 210426 56.94 56.94 56.94 56.94 -0.08 18 6,415 +6 Hover/Click
Total Volume and Open Interest 150,847 524,131 +3,689  
US Dollar Index(ICE) Weekly Monthly
Jun21 210426 90.825 90.965 90.655 90.780 -0.060 21,688 34,762 -1,095 Hover/Click
Sep21 210426 90.800 90.895 90.650 90.760 -0.070 224 794 -82 Hover/Click
Dec21 210426 90.620 90.835 90.620 90.740 -0.060 5 242 +2 Hover/Click
Total Volume and Open Interest 21,917 35,798 -1,175  
Australian Dollar(CME) Weekly Monthly
Jun21 210426 77.48 78.17 77.43 78.07 +0.49 91,951 137,521 -531 Hover/Click
Sep21 210426 77.57 78.19 77.47 78.10 +0.50 54 596 -8 Hover/Click
Dec21 210426 78.10 78.18 77.55 78.11 +0.49 1 123 +1 Hover/Click
Total Volume and Open Interest 92,087 138,512 -520  
British Pound(CME) Weekly Monthly
Jun21 210426 138.78 139.32 138.67 139.08 +0.30 92,619 154,488 -1,186 Hover/Click
Sep21 210426 139.06 139.35 138.72 139.12 +0.30 45 1,049 +8 Hover/Click
Dec21 210426 139.16 139.36 138.83 139.16 +0.30 2 1,846 +0 Hover/Click
Total Volume and Open Interest 93,254 158,557 -726  
Canadian Dollar(CME) Weekly Monthly
Jun21 210426 80.14 80.76 80.07 80.66 +0.49 74,629 167,807 -3,049 Hover/Click
Sep21 210426 80.25 80.76 80.09 80.67 +0.49 147 2,284 +31 Hover/Click
Dec21 210426 80.20 80.74 80.15 80.67 +0.49 36 2,476 +22 Hover/Click
Mar22 210426 80.19 80.72 80.19 80.69 +0.49 0 83 +0 Hover/Click
Total Volume and Open Interest 74,816 173,319 -2,996  
Japanese Yen(CME) Weekly Monthly
Jun21 210426 92.69 92.95 92.47 92.53 -0.16 111,770 152,888 -7,493 Hover/Click
Sep21 210426 92.81 93.02 92.56 92.62 -0.16 61 362 +0 Hover/Click
Dec21 210426 92.95 93.11 92.67 92.71 -0.16 0 184 +0 Hover/Click
Total Volume and Open Interest 113,159 154,768 -6,897  
Swiss Franc(CME) Weekly Monthly
Jun21 210426 109.61 109.78 109.24 109.55 -0.07 18,036 41,097 +40 Hover/Click
Sep21 210426 109.87 110.03 109.53 109.82 -0.07 4 196 +2 Hover/Click
Dec21 210426 110.10 110.21 109.85 110.11 -0.07 9 15 +5 Hover/Click
Total Volume and Open Interest 18,085 41,320 +59  
EuroFX(CME) Weekly Monthly
Jun21 210426 121.09 121.29 120.73 121.05 unch 174,686 651,665 -1,279 Hover/Click
Sep21 210426 121.27 121.52 120.98 121.28 -0.01 703 4,835 +30 Hover/Click
Dec21 210426 121.70 121.71 121.25 121.53 unch 296 2,077 +150 Hover/Click
Total Volume and Open Interest 176,240 661,844 -873  
Mexican Peso(CME) Weekly Monthly
Jun21 210426 500.88 502.25 499.75 500.75 -0.88 35,693 151,713 +2,547 Hover/Click
Sep21 210426 496.75 497.00 494.75 495.63 -0.75 0 220 +0 Hover/Click
Total Volume and Open Interest 35,694 151,987 +2,548  
Brazilian Real(CME) Weekly Monthly
May21 210426 184.00 184.05 182.10 183.25 +1.20 8,117 43,927 -2,200  
Jun21 210426 183.80 183.80 181.70 182.90 +1.20 1,318 3,083 +529 Hover/Click
Jul21 210426 181.75 183.00 181.75 182.50 +1.25 101 333 -99  
Aug21 210426 182.00 182.30 182.00 182.00 +1.25 0 1 +0  
Total Volume and Open Interest 9,536 47,344 -1,770  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210426 158~090 158~220 157~240 158~140 +0~050 344,281 1,184,409 -5,169 Hover/Click
Sep21 210426 156~200 157~010 156~080 156~270 +0~040 11 50 +2 Hover/Click
Dec21 210426 156~270 156~270 156~270 156~270 +0~040       Hover/Click
Total Volume and Open Interest 344,292 1,184,459 -5,167  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210426 132~125 132~160 132~050 132~120 -0~020 1,465,180 3,948,318 +29,174 Hover/Click
Sep21 210426 131~185 131~215 131~110 131~180 -0~020 2,945 8,188 +1,566 Hover/Click
Dec21 210426 130~270 130~270 130~270 130~270 -0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 1,468,125 3,956,507 +30,740  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210426 123~314 124~012 123~282 123~304 -0~022 639,626 3,387,919 +42,562 Hover/Click
Sep21 210426 123~136 123~140 123~100 123~116 -0~024 20 26 +17 Hover/Click
Dec21 210426 123~094 123~094 123~094 123~094 -0~024       Hover/Click
Total Volume and Open Interest 639,646 3,387,945 +42,579  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210426 110~121 110~123 110~114 110~115 -0~006 200,882 2,274,901 -7,471 Hover/Click
Sep21 210426 110~091 110~091 110~091 110~091 -0~006       Hover/Click
Dec21 210426 110~091 110~091 110~091 110~091 -0~006       Hover/Click
Total Volume and Open Interest 200,882 2,274,901 -7,471  
Eurodollars(CME) Weekly Monthly
Jun21 210426 99.815 99.820 99.810 99.815 unch 148,920 1,218,675 +7,359  
Sep21 210426 99.810 99.810 99.800 99.800 -0.005 48,876 870,658 -5,138  
Dec21 210426 99.745 99.750 99.740 99.740 -0.005 55,814 861,341 +2,159  
Mar22 210426 99.780 99.780 99.770 99.770 -0.005 83,149 811,599 -13,087  
Jun22 210426 99.730 99.735 99.725 99.725 -0.005 81,508 734,188 +3,558  
Sep22 210426 99.670 99.670 99.660 99.660 -0.010 104,523 774,426 -10,969  
Dec22 210426 99.560 99.565 99.545 99.555 -0.005 128,770 882,628 -7,475  
Mar23 210426 99.475 99.480 99.460 99.470 -0.005 129,211 1,139,703 -10,011  
Jun23 210426 99.330 99.340 99.315 99.325 -0.010 98,924 811,356 +3,247  
Sep23 210426 99.100 99.115 99.085 99.100 -0.010 79,845 680,317 -488  
Dec23 210426 98.955 98.965 98.925 98.950 -0.010 94,294 793,387 -86  
Mar24 210426 98.800 98.815 98.770 98.800 -0.010 62,485 278,022 +2,170  
Jun24 210426 98.650 98.660 98.615 98.645 -0.010 43,523 279,644 -3,584  
Sep24 210426 98.510 98.515 98.475 98.500 -0.015 54,485 296,087 +12,333  
Dec24 210426 98.390 98.400 98.350 98.380 -0.015 42,540 204,005 +2,023  
Mar25 210426 98.290 98.295 98.250 98.280 -0.015 22,427 128,654 +617  
Jun25 210426 98.185 98.200 98.155 98.185 -0.010 14,902 93,109 +686  
Sep25 210426 98.110 98.115 98.070 98.100 -0.010 14,422 181,852 +48  
Total Volume and Open Interest 1,364,112 11,454,791 -11,063  
Ultra T-Bond(CBOT)
Jun21 210426 188~01 188~20 186~27 187~29 +0~05 160,165 1,134,890 -26  
Sep21 210426 186~07 186~24 185~13 186~07 +0~07 4 2 +1  
Dec21 210426 186~07 186~07 186~07 186~07 +0~07        
Total Volume and Open Interest 160,169 1,134,892 -25  
Ultra 10-Yr T-Note(CBOT)
Jun21 210426 146~135 146~175 145~315 146~120 -0~015 242,755 1,452,147 +650  
Sep21 210426 144~300 144~300 144~250 144~300 -0~030        
Dec21 210426 144~300 144~300 144~300 144~300 -0~030        
Total Volume and Open Interest 242,755 1,452,147 +650  
30 Day Federal Funds(CBOT)
Apr21 210426 99.930 99.930 99.927 99.930 unch 10,223 152,649 -2,878  
May21 210426 99.920 99.925 99.920 99.925 +0.005 6,457 131,504 -57  
Jun21 210426 99.915 99.915 99.910 99.915 +0.005 4,318 90,538 +1,036  
Jul21 210426 99.910 99.910 99.905 99.910 +0.005 2,827 128,664 +1,012  
Aug21 210426 99.910 99.910 99.905 99.910 +0.005 453 67,529 +181  
Sep21 210426 99.910 99.910 99.905 99.910 +0.005 728 57,946 -184  
Total Volume and Open Interest 33,268 1,054,324 -1,447  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210426 151.61 151.67 151.45 151.47 -0.13 753 12,632 +61 Hover/Click
Sep21 210426 151.47 151.47 151.47 151.47 -0.13       Hover/Click
Dec21 210426 151.47 151.47 151.47 151.47 -0.13       Hover/Click
Total Volume and Open Interest 753 12,632 +61  
Euro-Buxl(EUREX)
Jun21 210426 204.44 205.28 203.70 205.00 +0.12 82,168 301,457 +8,123  
Sep21 210426 203.08 203.36 203.08 203.36 +0.12 158 3,201 +49  
Dec21 210426 202.00 202.00 202.00 202.00 +0.12        
Total Volume and Open Interest 82,326 304,658 +8,172  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210426 170.75 170.95 170.46 170.83 unch 846,203 1,565,998 +52,260 Hover/Click
Sep21 210426 172.18 172.59 172.17 172.51 unch 1,023 16,030 -285 Hover/Click
Dec21 210426 169.47 169.73 169.47 169.73 -0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 847,226 1,582,029 +51,975  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210426 134.89 134.96 134.81 134.91 unch 463,685 1,240,441 +7,674 Hover/Click
Sep21 210426 134.20 134.20 134.20 134.20 -0.01 0 322 +0 Hover/Click
Dec21 210426 135.21 135.21 135.21 135.21 unch       Hover/Click
Total Volume and Open Interest 463,685 1,240,763 +7,674  
Euro-Schatz(EUREX)
Jun21 210426 112.10 112.11 112.08 112.10 -0.00 242,756 1,530,304 -61,229  
Sep21 210426 112.18 112.18 112.18 112.18 -0.00 1 4 +1  
Dec21 210426 112.94 112.94 112.94 112.94 -0.00        
Total Volume and Open Interest 242,757 1,530,308 -61,228  
3-Mth Euribor(EUREX)
Jun21 210426 100.540 100.540 100.540 100.540 unch 100 1,208 +100  
Sep21 210426 100.535 100.535 100.535 100.535 unch 100 1,589 +100  
Dec21 210426 100.535 100.535 100.535 100.535 unch 0 691 +0  
Total Volume and Open Interest 200 4,628 +200  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210426 128~13 128~21 128~11 128~18 -0~02 172,716 647,812 +2,819 Hover/Click
Sep21 210426 127~18 127~18 127~18 127~18 -0~02 0 133 +0 Hover/Click
Total Volume and Open Interest 172,716 647,945 +2,819  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210426 99.92 99.92 99.92 99.92 +0.00 9,441 609,853 +598  
Sep21 210426 99.92 99.92 99.92 99.92 unch 6,887 543,916 -1,227  
Dec21 210426 99.89 99.89 99.88 99.88 -0.01 15,006 485,163 -1,295  
Mar22 210426 99.81 99.81 99.79 99.80 -0.00 15,799 591,805 +2,594  
Jun22 210426 99.76 99.76 99.75 99.75 -0.01 39,088 511,791 +2,054  
Sep22 210426 99.71 99.71 99.70 99.71 -0.01 25,850 291,669 +2,201  
Total Volume and Open Interest 278,765 4,674,107 +5,607  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210426 100.535 100.540 100.535 100.540 +0.005 55,898 338,653 +14,723  
Sep21 210426 100.535 100.540 100.530 100.535 unch 66,160 342,011 +3,301  
Dec21 210426 100.535 100.540 100.535 100.540 +0.005 45,451 387,039 -3,015  
Total Volume and Open Interest 998,101 3,782,454 +53,611  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210426 99.95 99.95 99.94 99.95 unch 4,234 146,537 -1,158  
Sep21 210426 99.93 99.93 99.92 99.93 unch 4,731 134,650 +541  
Dec21 210426 99.90 99.90 99.89 99.90 unch 4,601 162,895 -2,010  
Mar22 210426 99.87 99.87 99.86 99.87 unch 5,013 162,750 -1,390  
Jun22 210426 99.82 99.83 99.82 99.83 +0.01 5,473 111,760 +3,186  
Sep22 210426 99.75 99.76 99.75 99.76 unch 2,031 72,853 +1,174  
Dec22 210426 99.66 99.67 99.66 99.67 unch 4,018 56,573 +2,269  
Mar23 210426 99.59 99.61 99.59 99.59 unch 3,467 33,321 +796  
Jun23 210426 99.50 99.50 99.48 99.48 -0.01 3 2,125 -3  
Sep23 210426 99.36 99.36 99.36 99.36 unch 0 921 +0  
Total Volume and Open Interest 33,571 885,342 +3,405  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210426 98.31 98.34 98.29 98.29 -0.02 187,653 1,408,558 -1,824  
Sep21 210426 98.29 98.29 98.29 98.29 -0.02        
Total Volume and Open Interest 187,653 1,408,558 -1,824  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210426 99.72 99.72 99.71 99.71 -0.01 138,390 780,748 +9,444  
Sep21 210426 99.61 99.61 99.61 99.61 -0.04        
Total Volume and Open Interest 138,390 780,748 +9,444  
Gold(CMX) Weekly Monthly
Apr21 210426 1778.0 1779.7 1770.8 1779.2 +2.2 159 2,123 -915 Hover/Click
Jun21 210426 1776.1 1783.1 1768.2 1780.1 +2.3 163,753 390,943 -2,926 Hover/Click
Aug21 210426 1776.0 1784.9 1770.8 1782.3 +2.4 2,134 40,288 +37 Hover/Click
Oct21 210426 1779.3 1786.3 1773.2 1783.9 +2.1 171 12,771 -85 Hover/Click
Dec21 210426 1781.4 1788.2 1775.0 1786.3 +2.5 891 21,809 +224 Hover/Click
Feb22 210426 1788.4 1789.9 1787.8 1788.0 +2.4 35 5,245 +10 Hover/Click
Apr22 210426 1789.6 1789.6 1789.6 1789.6 +2.4 33 149 +32 Hover/Click
Jun22 210426 1788.3 1791.3 1787.1 1791.3 +2.5 1 444 +0 Hover/Click
Aug22 210426 1792.8 1792.8 1792.8 1792.8 +2.5 0 4 +0 Hover/Click
Oct22 210426 1795.8 1795.8 1795.8 1795.8 +2.5 0 1 +0 Hover/Click
Dec22 210426 1792.7 1797.9 1792.7 1797.9 +2.5 1 384 +0 Hover/Click
Feb23 210426 1800.9 1800.9 1800.9 1800.9 +2.5       Hover/Click
Total Volume and Open Interest 167,466 475,657 -3,682  
Silver(CMX) Weekly Monthly
May21 210426 2604.5 2628.0 2589.5 2620.9 +13.4 84,132 63,207 -12,332 Hover/Click
Jul21 210426 2609.0 2632.0 2593.5 2624.7 +13.3 20,474 87,145 +6,911 Hover/Click
Sep21 210426 2620.0 2634.5 2599.5 2627.6 +13.4 638 9,354 +100 Hover/Click
Dec21 210426 2610.0 2634.5 2600.5 2631.0 +13.8 517 9,991 +125 Hover/Click
Mar22 210426 2623.0 2634.4 2623.0 2634.4 +13.9 4 1,598 +0 Hover/Click
May22 210426 2637.0 2637.0 2637.0 2637.0 +13.6 11 144 +10 Hover/Click
Jul22 210426 2641.0 2641.0 2641.0 2641.0 +13.6 2 73 +1 Hover/Click
Total Volume and Open Interest 106,361 172,946 -5,176  
Platinum(NYMEX) Weekly Monthly
Apr21 210426 1236.5 1242.6 1236.5 1242.6 +12.1 10 15 +4 Hover/Click
Jul21 210426 1233.8 1253.8 1230.5 1245.2 +12.1 10,378 60,474 -120 Hover/Click
Oct21 210426 1237.3 1252.0 1237.3 1248.4 +12.0 101 2,225 -4 Hover/Click
Jan22 210426 1251.7 1251.7 1251.7 1251.7 +12.0 1 677 +0 Hover/Click
Total Volume and Open Interest 10,512 63,523 -128  
Palladium(NYMEX) Weekly Monthly
Jun21 210426 2852.50 2950.00 2843.50 2909.30 +52.30 1,627 10,594 -341 Hover/Click
Sep21 210426 2902.00 2936.50 2902.00 2913.30 +52.10 274 1,063 +215 Hover/Click
Dec21 210426 2914.00 2914.00 2914.00 2914.00 +52.40 0 6 +0 Hover/Click
Total Volume and Open Interest 1,901 11,663 -126  
Copper(CMX) Weekly Monthly
May21 210426 433.80 445.15 432.95 444.10 +10.50 64,945 49,410 -6,257 Hover/Click
Jul21 210426 434.15 445.60 433.50 444.45 +10.35 29,175 122,049 +4,966 Hover/Click
Sep21 210426 434.15 445.30 434.10 444.50 +10.30 3,261 34,142 +773 Hover/Click
Dec21 210426 433.40 444.40 433.40 443.60 +10.10 1,100 26,717 -9 Hover/Click
Mar22 210426 432.90 442.45 432.90 442.45 +10.00 374 5,885 +94 Hover/Click
Total Volume and Open Interest 100,099 247,572 -486  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210426 33954 34045 33832 33877 -64 181,670 89,386 -1,566 Hover/Click
Sep21 210426 33838 33930 33734 33770 -59 150 377 +45 Hover/Click
Dec21 210426 33687 33769 33687 33687 -63 1 4 +1 Hover/Click
Mar22 210426 33573 33573 33573 33573 -63       Hover/Click
Total Volume and Open Interest 181,821 89,767 -1,520  
S & P 500(CME) Weekly Monthly
Jun21 210426 4179.50 4180.50 4164.50 4179.50 +8.00 3,172 33,121 +549  
Sep21 210426 4169.50 4169.50 4169.50 4169.50 +8.00        
Dec21 210426 4160.50 4160.50 4160.50 4160.50 +7.50        
Mar22 210426 873.50 873.50 873.50 873.50 +7.00        
Total Volume and Open Interest 3,172 33,195 +549  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210426 4170.75 4186.00 4163.75 4179.50 +8.00 1,944,942 2,647,347 +17,349 Hover/Click
Sep21 210426 4161.00 4175.75 4154.50 4169.50 +8.00 1,363 7,797 +184 Hover/Click
Dec21 210426 4152.00 4166.50 4145.75 4160.50 +7.50 181 44,676 -60 Hover/Click
Mar22 210426 4150.25 4150.25 4150.25 4150.25 +7.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,946,486 2,700,850 +17,473  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210426 13919.75 14039.25 13865.50 14011.50 +84.50 623,942 218,634 -1,101 Hover/Click
Sep21 210426 13913.75 14022.75 13852.50 13999.50 +84.50 503 1,368 +13 Hover/Click
Dec21 210426 14000.00 14002.50 13850.00 13990.25 +84.50 20 24 +3 Hover/Click
Total Volume and Open Interest 624,465 220,027 -1,085  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210426 2736.80 2763.00 2736.80 2752.80 +11.30 9,018 45,810 -176 Hover/Click
Sep21 210426 2750.00 2753.90 2737.90 2750.50 +11.30 11 48 -5 Hover/Click
Dec21 210426 2769.80 2769.80 2769.80 2769.80 +11.30       Hover/Click
Total Volume and Open Interest 9,029 45,858 -181  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210426 20.40 20.55 20.10 20.21 -0.22 121,866 201,584 -7,128  
Jun21 210426 22.16 22.30 21.95 22.10 -0.09 58,552 62,224 +4,823  
Jul21 210426 23.45 23.57 23.25 23.40 -0.09 21,407 43,518 +940  
Total Volume and Open Interest 223,752 356,442 +1,024  
S & P 600(CME)
Jun21 210426 1357.50 1357.50 1357.50 1357.50 +5.90        
Sep21 210426 1358.40 1358.40 1358.40 1358.40 +6.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210426 2270.00 2300.40 2267.50 2293.20 +23.70 225,957 454,101 -4,636 Hover/Click
Sep21 210426 2269.20 2295.90 2265.10 2289.60 +23.50 62 435 -2 Hover/Click
Dec21 210426 2285.20 2285.20 2285.20 2285.20 +24.90       Hover/Click
Total Volume and Open Interest 226,019 454,536 -4,638  
Nikkei 225(CME)
Jun21 210426 29205 29295 28915 29250 +25 5,080 15,255 -386  
Sep21 210426 29085 29230 28900 29225 +20 13 36 +4  
Total Volume and Open Interest 5,093 15,291 -382  
Nikkei 225(SGX) Weekly Monthly
Jun21 210426 28970 29310 28860 29195 +25 72,309 109,548 -282  
Sep21 210426 29250 29250 29160 29160 +25 13 902 -2  
Dec21 210426 29010 29010 29010 29010 +20 0 10,607 +0  
Total Volume and Open Interest 72,421 139,646 -312  
Nikkei 225 Mini(JPX)
Jun21 210426 29130 29250 28890 29170 +200 511,840 296,500 -7,366  
Sep21 210426 28945 29260 28800 29100 +40 21,828 9,667 +1,394  
Dec21 210426 28720 29075 28605 28920 +50 940 2,774 +179  
Total Volume and Open Interest 623,337 377,805 +8,208  
Nikkei 225(JPX)
Jun21 210426 29130 29250 28900 29170 +200 37,881 217,584 -723  
Sep21 210426 29090 29180 28850 29100 +180 174 4,833 -20  
Dec21 210426 28920 28920 28920 28920 +200 7 43,427 -2  
Total Volume and Open Interest 38,066 302,669 -717  
Nikkei 225(CME) Yen
Jun21 210426 29190 29280 28895 29235 +20 32,288 38,618 +689  
Sep21 210426 28955 29205 28845 29180 +20 8 208 +8  
Dec21 210426 28960 28960 28960 28960 +20        
Total Volume and Open Interest 32,296 38,826 +697  
Nikkei 225(CME) e-Mini Yen
Jun21 210426 29240 29240 29210 29240 +20        
Sep21 210426 29180 29180 29180 29180 +20        
Dec21 210426 28960 28960 28960 28960 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210426 6197.0 6230.5 6181.5 6216.5 +17.0 48,885 0 -302,394  
Jun21 210426 6161.0 6199.0 6161.0 6188.0 +17.0 40 0 -14,796  
Jul21 210426 6173.5 6173.5 6173.5 6173.5 +17.0        
Sep21 210426 6164.5 6164.5 6164.5 6164.5 +17.0        
Dec21 210426 6140.0 6140.0 6140.0 6140.0 +17.0        
Mar22 210426 6123.0 6123.0 6123.0 6123.0 +17.0        
Total Volume and Open Interest 48,925 355,200 +0  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210426 29041 29250 28905 28942 -110 107,965 94,834 -1,007  
May21 210426 28862 29075 28737 28767 -108 2,695 3,723 +693  
Jun21 210426 28745 28927 28600 28624 -109 136 4,995 +33  
Total Volume and Open Interest 110,852 109,031 -328  
DAX(EUREX) Weekly Monthly
Jun21 210426 15288.0 15344.0 15250.0 15316.0 +25.0 48,270 77,535 -1,703  
Sep21 210426 15277.0 15312.0 15254.0 15294.0 +25.0 9 186 -1  
Dec21 210426 15271.0 15271.0 15271.0 15271.0 +25.0 0 59 +0  
Total Volume and Open Interest 48,279 77,780 -1,704  
Mini-DAX(EUREX)
Jun21 210426 15287.0 15344.0 15249.0 15316.0 +25.0 51,529 17,129 -944  
Sep21 210426 15273.0 15295.0 15245.0 15294.0 +25.0 63 256 +16  
Dec21 210426 15271.0 15271.0 15271.0 15271.0 +25.0 0 11 +0  
Total Volume and Open Interest 51,592 17,396 -928  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210426 3962 3980 3957 3976 +9 730,750 3,193,608 -13,778  
Sep21 210426 3961 3961 3947 3960 +9 650 6,782 +338  
Dec21 210426 3939 3939 3939 3939 +9 230 45,598 +230  
Total Volume and Open Interest 731,630 3,254,590 -13,210  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210426 11157 11168 11091 11136 -11 41,510 177,480 -1,497  
Sep21 210426 11125 11130 11093 11105 -10 0 589 -1  
Dec21 210426 11082 11082 11082 11082 -11 0 102 +0  
Total Volume and Open Interest 41,510 178,171 -1,498  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210426 6878.50 6937.50 6878.00 6934.00 +34.00 75,340 614,505 -3,661  
Sep21 210426 6833.00 6866.00 6820.00 6866.00 +33.50 0 4,093 +0  
Dec21 210426 6803.50 6835.50 6803.50 6835.50 +33.50 4 18 +3  
Total Volume and Open Interest 75,344 618,616 -3,658  
SPI 200(SFE) Weekly Monthly
Jun21 210426 7025.0 7053.0 7009.0 7020.0 -2.0 34,973 244,135 -3,580  
Sep21 210426 6940.0 6940.0 6940.0 6940.0 -2.0 0 7 +0  
Dec21 210426 6912.0 6912.0 6912.0 6912.0 -2.0 0 159 +0  
Total Volume and Open Interest 34,988 244,331 -3,570  
FTSE MIB(ISE)
Jun21 210426 24175.00 24325.00 24095.00 24291.00 +136.00 16,814 85,028 -3,200  
Sep21 210426 24135.00 24145.00 23990.00 24136.00 +133.00 15 618 +14  
Dec21 210426 23849.00 23849.00 23849.00 23849.00 +133.00 0 17 +0  
Total Volume and Open Interest 16,829 85,663 -3,186  
KOSPI 200(KFE)
Jun21 210426 428.65 431.10 427.50 431.10 +4.20 210,663 240,196 -2,838  
Sep21 210426 427.95 430.55 427.20 430.55 +4.10 160 3,897 -63  
Dec21 210426 431.40 431.40 431.40 431.40 +4.20 0 23,836 +0  
Total Volume and Open Interest 210,823 279,090 -2,901  
GSCI(CME) Weekly Monthly
May21 210426 493.40 498.85 491.60 497.60 +3.70 3 4,582 +1  
Jun21 210426 497.50 498.30 493.25 497.50 +3.70        
Jul21 210426 489.70 489.70 489.70 489.70 +3.15        
Total Volume and Open Interest 3 4,582 +1  
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