Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210427 1572.25 1608.75 1548.00 1549.75 -19.25 112,190 98,477 -32,798 Hover/Click
Jul21 210427 1541.50 1574.75 1518.00 1519.50 -19.75 139,849 362,769 +5,131 Hover/Click
Aug21 210427 1490.75 1522.00 1467.50 1469.50 -19.50 10,906 32,798 +144 Hover/Click
Sep21 210427 1404.00 1432.50 1382.25 1384.75 -19.25 3,862 19,512 +580 Hover/Click
Nov21 210427 1361.75 1384.75 1340.00 1342.50 -19.50 44,148 236,914 +3,564 Hover/Click
Jan22 210427 1359.50 1381.50 1338.00 1340.75 -18.75 4,187 30,967 +369 Hover/Click
Mar22 210427 1333.25 1352.75 1314.25 1318.25 -14.75 4,651 58,631 +299 Hover/Click
May22 210427 1325.25 1345.25 1310.00 1313.25 -12.50 896 19,772 +98 Hover/Click
Jul22 210427 1326.00 1339.75 1311.50 1313.00 -11.50 625 11,616 +58 Hover/Click
Aug22 210427 1300.00 1311.00 1291.75 1293.75 -10.50 33 361 +16 Hover/Click
Sep22 210427 1258.50 1264.00 1245.50 1245.75 -9.75 72 566 +30 Hover/Click
Nov22 210427 1220.00 1240.50 1208.75 1216.00 -6.25 1,071 8,762 +283 Hover/Click
Jan23 210427 1229.50 1230.50 1217.25 1217.25 -6.50 9 105 +3 Hover/Click
Mar23 210427 1211.50 1211.50 1211.50 1211.50 -6.75 0 39 +0 Hover/Click
Total Volume and Open Interest 322,513 881,444 -22,217  
Soybean Meal(CBOT) Weekly Monthly
May21 210427 429.70 433.50 422.10 425.50 -3.30 39,860 31,671 -12,765 Hover/Click
Jul21 210427 432.70 435.90 424.10 426.80 -4.70 60,659 187,541 +3,160 Hover/Click
Aug21 210427 427.30 430.90 420.10 422.00 -5.60 8,212 32,096 +444 Hover/Click
Sep21 210427 422.10 424.60 414.40 415.90 -5.50 3,806 23,784 +821 Hover/Click
Oct21 210427 413.60 416.40 406.30 408.10 -5.10 2,761 22,929 +351 Hover/Click
Dec21 210427 412.80 415.80 405.70 407.10 -5.30 14,056 68,754 +1,017 Hover/Click
Jan22 210427 409.90 412.50 403.00 404.00 -5.10 2,006 9,934 +367 Hover/Click
Mar22 210427 400.00 402.80 394.50 395.70 -3.90 2,761 14,970 +657 Hover/Click
May22 210427 396.50 399.10 391.70 392.90 -3.40 667 10,130 +259 Hover/Click
Jul22 210427 396.70 399.30 391.50 393.30 -3.20 352 4,723 +99 Hover/Click
Total Volume and Open Interest 135,612 411,550 -5,558  
Soybean Oil(CBOT) Weekly Monthly
May21 210427 65.92 67.71 65.49 66.45 +1.24 32,799 32,016 -17,173 Hover/Click
Jul21 210427 60.99 63.39 60.10 60.88 -0.01 70,549 198,691 -328 Hover/Click
Aug21 210427 56.38 58.88 55.54 56.30 -0.08 13,188 43,352 +350 Hover/Click
Sep21 210427 54.07 56.23 53.21 53.57 -0.43 9,849 38,505 +763 Hover/Click
Oct21 210427 53.00 54.85 51.89 52.06 -0.66 7,603 30,273 +305 Hover/Click
Dec21 210427 52.22 54.11 51.10 51.32 -0.68 25,609 101,983 +3,847 Hover/Click
Jan22 210427 51.42 52.63 50.62 50.81 -0.68 4,104 18,208 +907 Hover/Click
Mar22 210427 50.76 52.44 49.97 50.20 -0.59 3,312 17,586 +623 Hover/Click
May22 210427 50.28 52.03 49.46 49.89 -0.50 989 10,840 +195 Hover/Click
Jul22 210427 50.11 51.15 49.06 49.65 -0.41 785 6,666 +209 Hover/Click
Total Volume and Open Interest 170,901 505,319 -9,243  
Canola(WCE) Weekly Monthly
May21 210427 895.1 919.9 886.4 901.9 +7.5 2,744 2,659 -5,452 Hover/Click
Jul21 210427 840.0 863.2 831.8 837.1 -2.9 9,602 45,003 +779 Hover/Click
Nov21 210427 697.3 711.5 687.0 693.9 -4.5 9,275 114,711 +335 Hover/Click
Jan22 210427 691.2 707.3 686.9 691.6 -4.2 991 26,222 +438 Hover/Click
Mar22 210427 686.8 702.0 683.2 687.7 -4.3 562 6,262 +297 Hover/Click
Total Volume and Open Interest 23,485 197,117 -3,411  
Corn(CBOT) Weekly Monthly
May21 210427 688.50 720.50 680.50 695.50 +15.00 157,732 168,158 -63,365 Hover/Click
Jul21 210427 660.25 684.00 646.00 654.50 -3.00 233,004 750,133 +10,148 Hover/Click
Sep21 210427 594.50 616.50 578.00 586.00 -7.00 32,777 225,283 +3,270 Hover/Click
Dec21 210427 569.50 593.00 552.25 562.25 -6.00 83,150 473,529 +1,890 Hover/Click
Mar22 210427 574.00 594.75 557.75 567.50 -5.00 12,944 69,490 +701 Hover/Click
May22 210427 577.00 595.00 561.25 571.25 -4.00 5,050 18,881 +882 Hover/Click
Jul22 210427 576.00 595.25 562.25 573.00 -2.00 3,497 34,767 +305 Hover/Click
Sep22 210427 521.25 543.75 504.75 517.50 -3.75 250 5,909 +87 Hover/Click
Dec22 210427 498.25 518.75 488.25 493.75 -3.50 1,844 36,128 +34 Hover/Click
Mar23 210427 504.00 521.75 495.50 500.00 -3.25 11 1,124 +11 Hover/Click
Total Volume and Open Interest 530,291 1,785,870 -46,018  
Wheat(CBOT) Weekly Monthly
May21 210427 737.00 773.00 726.75 733.75 -5.75 29,087 34,178 -8,863 Hover/Click
Jul21 210427 736.50 769.50 726.50 732.75 -6.75 94,919 233,174 +1,303 Hover/Click
Sep21 210427 736.75 766.50 726.25 732.50 -6.25 30,469 79,246 +1,040 Hover/Click
Dec21 210427 738.50 767.25 728.50 734.00 -7.00 22,621 63,379 +327 Hover/Click
Mar22 210427 738.50 767.50 731.00 736.25 -7.00 4,944 16,840 -10 Hover/Click
May22 210427 731.75 750.00 720.75 729.25 -1.75 1,566 4,222 +650 Hover/Click
Total Volume and Open Interest 185,420 439,266 -5,058  
Wheat(KCBT) Weekly Monthly
May21 210427 703.50 734.75 695.75 704.25 +2.50 11,693 19,995 -2,384 Hover/Click
Jul21 210427 710.00 741.25 701.25 711.25 +2.50 29,565 120,442 +2,607 Hover/Click
Sep21 210427 714.00 742.50 705.00 714.50 +1.50 10,605 39,550 +2,569 Hover/Click
Dec21 210427 719.50 746.00 709.75 719.50 +0.25 7,740 34,191 +1,119 Hover/Click
Mar22 210427 725.50 748.00 715.25 725.00 -0.75 805 3,628 -129 Hover/Click
May22 210427 724.75 727.25 714.50 718.25 -1.00 291 942 +11 Hover/Click
Jul22 210427 679.75 686.00 670.00 678.00 -2.25 294 1,566 +125 Hover/Click
Total Volume and Open Interest 61,095 220,640 +3,978  
Wheat(MGE) Weekly Monthly
May21 210427 745.00 766.50 728.50 739.75 -2.00 3,626 8,517 -2,367 Hover/Click
Jul21 210427 749.00 773.75 735.50 747.25 -1.75 8,199 34,514 +1,171 Hover/Click
Sep21 210427 753.75 778.25 742.00 753.25 -1.25 2,952 20,276 +140 Hover/Click
Dec21 210427 756.75 781.00 746.00 757.25 -0.50 1,288 11,746 +265 Hover/Click
Mar22 210427 770.00 779.75 758.75 759.00 +0.75 287 2,436 +89 Hover/Click
May22 210427 757.50 771.75 757.50 758.75 +1.25 116 785 +20 Hover/Click
Total Volume and Open Interest 16,493 78,494 -677  
Oats(CBOT) Weekly Monthly
May21 210427 407.00 410.00 402.00 403.50 -2.25 191 492 -206 Hover/Click
Jul21 210427 412.25 417.00 408.25 412.00 +1.00 507 3,403 +145 Hover/Click
Sep21 210427 383.25 386.00 382.25 384.25 +1.25 5 28 +2 Hover/Click
Dec21 210427 376.00 381.50 375.00 376.25 +1.75 56 843 +37 Hover/Click
Total Volume and Open Interest 767 4,806 -14  
Rough Rice(CBOT) Weekly Monthly
May21 210427 13.20 13.20 13.07 13.14 -0.09 1,092 1,623 -463 Hover/Click
Jul21 210427 13.54 13.54 13.38 13.44 -0.10 1,299 5,977 +766 Hover/Click
Sep21 210427 13.50 13.52 13.43 13.46 -0.13 117 1,303 +89 Hover/Click
Nov21 210427 13.70 13.70 13.61 13.61 -0.11 9 26 +9 Hover/Click
Total Volume and Open Interest 2,517 8,929 +401  
Live Cattle(CME) Weekly Monthly
Apr21 210427 118.800 119.600 118.330 118.385 -0.115 846 2,536 -480 Hover/Click
Jun21 210427 116.480 117.635 115.750 115.850 -0.435 23,730 131,659 -648 Hover/Click
Aug21 210427 118.000 119.300 117.250 117.300 -0.650 14,485 88,192 -201 Hover/Click
Oct21 210427 122.885 124.230 122.000 122.100 -0.685 8,254 54,001 +148 Hover/Click
Dec21 210427 127.000 128.000 126.080 126.135 -0.515 5,513 28,189 +1,072 Hover/Click
Feb22 210427 129.950 131.075 129.500 129.500 -0.400 1,464 13,110 +51 Hover/Click
Total Volume and Open Interest 55,269 325,048 +72  
Feeder Cattle(CME) Weekly Monthly
Apr21 210427 133.000 134.785 132.600 134.200 +1.450 372 1,056 -50 Hover/Click
May21 210427 137.000 140.550 135.575 135.880 -1.405 2,984 9,576 -635 Hover/Click
Aug21 210427 149.880 153.630 149.700 150.080 -0.220 5,332 23,297 +620 Hover/Click
Sep21 210427 152.185 155.380 151.800 152.200 -0.085 1,330 5,598 +86 Hover/Click
Oct21 210427 153.250 156.550 153.250 153.700 +0.100 560 3,653 +34 Hover/Click
Nov21 210427 154.600 157.185 154.500 154.685 +0.185 311 2,020 +40 Hover/Click
Jan22 210427 153.130 155.035 153.130 153.350 +0.520 94 1,261 +20 Hover/Click
Total Volume and Open Interest 10,983 46,559 +115  
Lean Hogs(CME) Weekly Monthly
May21 210427 108.580 109.800 107.330 109.800 +0.550 381 2,779 -97  
Jun21 210427 106.500 107.080 105.230 106.680 -0.170 16,142 104,777 -1,185 Hover/Click
Jul21 210427 105.080 105.880 104.250 105.330 -0.350 5,993 39,569 +191 Hover/Click
Aug21 210427 101.980 102.780 101.200 102.080 -0.220 4,371 43,195 +276 Hover/Click
Oct21 210427 86.950 87.500 86.100 86.850 -0.150 2,997 46,651 +192 Hover/Click
Dec21 210427 80.000 80.650 79.500 80.150 -0.150 2,117 33,364 +528 Hover/Click
Feb22 210427 81.800 82.430 81.480 82.030 +0.080 654 7,953 +67 Hover/Click
Apr22 210427 83.450 84.200 83.380 83.880 +0.330 437 4,543 -28 Hover/Click
Total Volume and Open Interest 33,324 285,381 +72  
Class III Milk(CME) Weekly Monthly
Apr21 210427 17.66 17.67 17.64 17.64 -0.02 8 3,357 +7 Hover/Click
May21 210427 19.28 19.36 18.98 19.20 -0.08 309 4,576 +18 Hover/Click
Jun21 210427 19.48 19.60 19.39 19.52 +0.10 200 3,977 +19 Hover/Click
Jul21 210427 19.58 19.75 19.50 19.58 +0.10 78 2,502 +22 Hover/Click
Aug21 210427 19.50 19.67 19.44 19.46 +0.05 85 2,291 +44 Hover/Click
Sep21 210427 19.37 19.50 19.30 19.37 +0.02 44 2,352 +14 Hover/Click
Oct21 210427 19.12 19.21 19.08 19.11 +0.05 14 1,907 +6 Hover/Click
Nov21 210427 18.86 18.90 18.80 18.85 +0.01 26 1,698 +3 Hover/Click
Dec21 210427 18.40 18.53 18.40 18.53 +0.08 27 1,373 -4 Hover/Click
Jan22 210427 18.10 18.17 18.05 18.16 +0.06 7 541 +1 Hover/Click
Feb22 210427 17.90 18.01 17.90 18.00 +0.09 1 468 +1 Hover/Click
Mar22 210427 17.90 18.00 17.90 18.00 +0.07 1 453 +1 Hover/Click
Apr22 210427 17.80 17.82 17.80 17.82 +0.02 0 291 +0 Hover/Click
Total Volume and Open Interest 800 26,430 +132  
Cocoa(ICE) Weekly Monthly
May21 210427 2438 2438 2438 2438 -9 5 540 -740 Hover/Click
Jul21 210427 2486 2495 2446 2478 -9 9,431 90,556 -34 Hover/Click
Sep21 210427 2505 2510 2467 2498 -5 4,548 51,697 -508 Hover/Click
Dec21 210427 2501 2518 2478 2512 -1 2,220 30,515 -92 Hover/Click
Mar22 210427 2504 2510 2470 2503 -1 1,049 9,669 +357 Hover/Click
May22 210427 2494 2498 2465 2496 -3 187 3,667 +23 Hover/Click
Jul22 210427 2492 2496 2463 2494 -4 27 1,465 +23 Hover/Click
Total Volume and Open Interest 17,469 196,907 -970  
Coffee "C"(ICE) Weekly Monthly
May21 210427 142.45 144.50 142.45 144.35 +2.60 61 275 -54 Hover/Click
Jul21 210427 143.45 146.30 143.00 145.90 +2.55 28,485 110,332 +3,148 Hover/Click
Sep21 210427 145.25 148.15 144.90 147.80 +2.55 9,491 64,785 -187 Hover/Click
Dec21 210427 147.50 150.35 147.10 150.00 +2.60 6,765 44,076 -114 Hover/Click
Mar22 210427 148.90 152.05 148.90 151.70 +2.55 4,389 28,247 +1,019 Hover/Click
May22 210427 149.85 152.60 149.70 152.30 +2.45 843 8,200 +39 Hover/Click
Total Volume and Open Interest 51,698 275,022 +4,272  
Orange Juice(ICE) Weekly Monthly
May21 210427 111.60 112.60 111.35 111.65 +0.05 256 2,373 -195 Hover/Click
Jul21 210427 115.25 116.00 114.35 114.90 -0.20 427 8,887 +184 Hover/Click
Sep21 210427 117.60 118.35 117.60 117.75 -0.25 19 879 +7 Hover/Click
Nov21 210427 120.35 120.75 120.35 120.40 -0.20 2 348 +2 Hover/Click
Jan22 210427 123.60 123.60 123.15 123.15 -0.20 1 102 +0 Hover/Click
Mar22 210427 126.00 126.00 126.00 126.00 -0.20 0 4 +0 Hover/Click
Total Volume and Open Interest 705 12,595 -2  
Sugar #11(ICE) Weekly Monthly
May21 210427 17.17 17.98 17.16 17.94 +0.77 23,263 50,356 -9,661 Hover/Click
Jul21 210427 17.11 17.79 17.05 17.75 +0.66 47,371 425,833 +7,708 Hover/Click
Oct21 210427 16.97 17.66 16.97 17.63 +0.60 21,831 180,327 +3,694 Hover/Click
Mar22 210427 17.06 17.56 17.02 17.54 +0.45 9,682 120,193 +596 Hover/Click
May22 210427 16.13 16.52 16.10 16.50 +0.28 2,487 69,871 +65 Hover/Click
Jul22 210427 15.61 15.85 15.48 15.84 +0.22 1,242 68,732 +412 Hover/Click
Oct22 210427 15.28 15.48 15.17 15.47 +0.19 493 49,142 +130 Hover/Click
Mar23 210427 15.25 15.42 15.14 15.42 +0.17 200 19,720 +29 Hover/Click
Total Volume and Open Interest 106,668 1,014,734 +2,971  
London Cocoa(LCE) Weekly Monthly
May21 210427 1622 1622 1607 1618 -5 759 32,155 -112 Hover/Click
Jul21 210427 1650 1654 1638 1649 -5 3,524 46,754 +912 Hover/Click
Sep21 210427 1674 1675 1662 1673 unch 3,347 48,226 +775 Hover/Click
Dec21 210427 1691 1694 1682 1692 +1 3,377 47,754 +311 Hover/Click
Mar22 210427 1678 1683 1671 1680 +2 1,784 25,982 +606 Hover/Click
May22 210427 1678 1681 1671 1680 +2 672 11,096 +65 Hover/Click
Jul22 210427 1683 1687 1679 1685 +2 348 5,255 +12 Hover/Click
Total Volume and Open Interest 13,964 223,703 +2,582  
London Sugar(LCE) Weekly Monthly
Aug21 210427 467.00 481.10 467.00 480.40 +14.90 3,241 47,581 -277 Hover/Click
Oct21 210427 461.90 476.20 461.60 475.40 +14.90 954 16,661 -247 Hover/Click
Dec21 210427 461.70 474.40 461.20 474.00 +14.00 452 7,017 -243 Hover/Click
Mar22 210427 459.60 470.50 458.00 470.20 +12.60 315 4,634 +90 Hover/Click
May22 210427 449.40 458.00 448.40 457.80 +10.10 48 2,883 +9 Hover/Click
Total Volume and Open Interest 5,066 80,753 -632  
Cotton(ICE) Weekly Monthly
May21 210427 87.64 90.07 87.64 90.07 +2.21 1,703 78 -1,214 Hover/Click
Jul21 210427 89.20 91.66 88.72 91.42 +2.20 21,090 106,786 +2,731 Hover/Click
Oct21 210427 87.09 89.21 86.11 89.21 +2.42 1 32 +0 Hover/Click
Dec21 210427 84.95 87.43 84.82 87.20 +2.25 11,281 83,666 +931 Hover/Click
Mar22 210427 84.95 86.42 84.68 86.25 +1.66 710 12,191 +192 Hover/Click
May22 210427 84.45 85.45 84.32 85.33 +1.20 105 2,401 -5 Hover/Click
Total Volume and Open Interest 35,499 216,792 +3,029  
Lumber(CME) Weekly Monthly
May21 210427 1460.7 1468.5 1374.1 1420.5 unch 211 807 -81  
Jul21 210427 1312.5 1334.6 1238.6 1281.0 -5.6 156 1,452 +12  
Sep21 210427 1195.0 1220.0 1131.7 1151.2 -28.5 59 364 -3  
Nov21 210427 1065.0 1076.5 1027.9 1040.0 -35.9 33 94 +15  
Jan22 210427 1015.0 1015.0 999.4 1010.5 +6.5 0 24 +0  
Mar22 210427 1000.0 1000.0 1000.0 1000.0 unch        
May22 210427 1000.0 1000.0 1000.0 1000.0 unch        
Total Volume and Open Interest 459 2,741 -57  
Crude Oil(NYM) Weekly Monthly
Jun21 210427 61.97 63.30 61.91 62.94 +1.03 345,407 440,919 -3,598 Hover/Click
Jul21 210427 61.80 63.15 61.80 62.80 +1.00 104,730 289,093 +5,676 Hover/Click
Aug21 210427 61.58 62.83 61.57 62.48 +0.96 56,836 157,367 -75 Hover/Click
Sep21 210427 61.23 62.38 61.18 62.06 +0.92 48,440 166,512 +602 Hover/Click
Oct21 210427 60.74 61.89 60.74 61.59 +0.88 20,885 131,672 +2,848 Hover/Click
Nov21 210427 60.33 61.41 60.33 61.13 +0.85 11,888 82,938 +326 Hover/Click
Dec21 210427 59.87 60.95 59.84 60.68 +0.82 45,524 312,534 -775 Hover/Click
Jan22 210427 59.48 60.47 59.48 60.24 +0.80 5,755 50,784 +532 Hover/Click
Feb22 210427 59.34 60.01 59.04 59.83 +0.78 2,920 48,017 +441 Hover/Click
Mar22 210427 58.73 59.58 58.73 59.45 +0.76 3,607 48,527 +497 Hover/Click
Apr22 210427 58.60 59.21 58.60 59.09 +0.74 818 38,229 -110 Hover/Click
May22 210427 58.48 58.84 58.45 58.77 +0.72 448 30,807 +21 Hover/Click
Jun22 210427 57.75 58.69 57.73 58.49 +0.70 7,732 121,517 +848 Hover/Click
Jul22 210427 58.17 58.17 58.17 58.17 +0.68 124 22,422 +42 Hover/Click
Aug22 210427 57.87 57.87 57.87 57.87 +0.67 86 17,095 +18 Hover/Click
Sep22 210427 57.60 57.60 57.60 57.60 +0.66 530 26,118 +73 Hover/Click
Total Volume and Open Interest 669,087 2,338,919 +8,072  
e-miNY Crude Oil(NYM)
Jun21 210427 61.950 63.325 61.925 62.950 +1.050 14,776 1,869 -62  
Jul21 210427 61.825 63.150 61.825 62.800 +1.000 712 555 +12  
Aug21 210427 61.625 62.800 61.600 62.475 +0.950 55 94 +36  
Sep21 210427 61.550 62.350 61.550 62.050 +0.900 21 57 +17  
Oct21 210427 61.225 61.875 61.000 61.600 +0.900 1 34 +0  
Nov21 210427 61.150 61.150 61.125 61.125 +0.850 2 59 +0  
Dec21 210427 59.950 60.925 59.875 60.675 +0.825 39 245 +4  
Jan22 210427 59.550 60.250 59.550 60.250 +0.800 0 20 +0  
Feb22 210427 59.475 60.000 59.475 59.825 +0.775 0 8 +0  
Mar22 210427 59.175 59.650 59.150 59.450 +0.750 4 12 +2  
Total Volume and Open Interest 15,611 3,085 +10  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210427 188.00 191.39 187.79 190.57 +2.72 20,379 30,408 -5,026 Hover/Click
Jun21 210427 188.23 191.56 188.00 190.71 +2.63 49,231 120,598 +3,076 Hover/Click
Jul21 210427 188.52 191.71 188.20 190.90 +2.66 17,822 43,663 +2,436 Hover/Click
Aug21 210427 189.41 191.95 189.41 191.14 +2.66 7,467 22,879 +471 Hover/Click
Sep21 210427 189.76 192.33 189.66 191.55 +2.62 5,925 34,897 +493 Hover/Click
Oct21 210427 191.36 192.30 190.63 191.92 +2.60 1,669 15,632 -157 Hover/Click
Nov21 210427 190.63 192.50 190.49 192.21 +2.59 1,508 12,346 +76 Hover/Click
Dec21 210427 190.13 193.03 190.13 192.30 +2.57 5,310 56,955 +686 Hover/Click
Jan22 210427 190.69 192.70 190.69 192.42 +2.54 943 14,575 -109 Hover/Click
Feb22 210427 191.36 192.50 191.30 192.22 +2.50 720 3,703 -143 Hover/Click
Mar22 210427 191.03 191.87 190.66 191.59 +2.46 472 5,004 +69 Hover/Click
Apr22 210427 189.92 190.51 189.92 190.51 +2.45 141 2,353 +14 Hover/Click
May22 210427 189.41 189.98 189.26 189.98 +2.44 132 1,304 -7 Hover/Click
Jun22 210427 188.29 190.29 188.29 189.64 +2.41 676 8,040 +106 Hover/Click
Total Volume and Open Interest 112,551 395,076 +1,956  
RBOB Gasoline(NYM) Weekly Monthly
May21 210427 197.85 203.00 197.85 202.04 +4.18 44,132 33,594 -10,238 Hover/Click
Jun21 210427 199.20 203.76 198.88 202.88 +3.86 83,278 133,328 +3,705 Hover/Click
Jul21 210427 198.91 203.21 198.81 202.46 +3.55 38,776 62,008 +949 Hover/Click
Aug21 210427 197.67 201.48 197.52 200.81 +3.27 15,007 33,304 +1,719 Hover/Click
Sep21 210427 195.25 198.57 195.25 198.04 +3.02 9,424 39,861 +932 Hover/Click
Oct21 210427 182.00 185.50 182.00 184.94 +2.93 2,987 19,000 +76 Hover/Click
Nov21 210427 179.76 181.50 179.54 181.16 +2.90 1,755 13,622 +55 Hover/Click
Dec21 210427 175.46 178.80 175.10 178.33 +2.88 2,430 37,311 +29 Hover/Click
Jan22 210427 175.82 177.65 174.84 177.36 +2.81 338 6,388 +102 Hover/Click
Feb22 210427 174.51 177.78 174.51 177.52 +2.73 107 1,430 -14 Hover/Click
Total Volume and Open Interest 199,025 389,150 -2,490  
e-miNY RBOB Gasoline(NYM)
May21 210427 197.90 202.04 197.90 202.04 +4.18 0 2 +0  
Jun21 210427 202.88 202.88 202.88 202.88 +3.86        
Jul21 210427 202.46 202.46 202.46 202.46 +3.55        
Aug21 210427 200.81 200.81 200.81 200.81 +3.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May21 210427 2.786 2.876 2.783 2.873 +0.083 50,602 22,199 -15,363 Hover/Click
Jun21 210427 2.873 2.948 2.864 2.942 +0.068 71,594 197,549 +6,840 Hover/Click
Jul21 210427 2.935 3.000 2.927 2.995 +0.060 22,747 188,086 +566 Hover/Click
Aug21 210427 2.954 3.013 2.946 3.010 +0.056 13,804 75,518 +0 Hover/Click
Sep21 210427 2.940 2.996 2.932 2.993 +0.054 10,719 109,482 +930 Hover/Click
Oct21 210427 2.956 3.010 2.949 3.007 +0.052 14,095 125,739 +1,022 Hover/Click
Nov21 210427 3.024 3.072 3.020 3.069 +0.044 3,818 65,225 +215 Hover/Click
Dec21 210427 3.154 3.198 3.151 3.193 +0.039 2,416 46,059 +56 Hover/Click
Jan22 210427 3.244 3.278 3.234 3.273 +0.035 7,102 68,807 +307 Hover/Click
Feb22 210427 3.161 3.197 3.156 3.192 +0.032 835 22,936 +88 Hover/Click
Mar22 210427 2.958 2.983 2.947 2.977 +0.027 2,778 43,488 +727 Hover/Click
Apr22 210427 2.570 2.576 2.556 2.566 +0.010 1,963 49,487 +307 Hover/Click
May22 210427 2.517 2.518 2.502 2.511 +0.007 956 26,925 -141 Hover/Click
Jun22 210427 2.537 2.544 2.532 2.538 +0.006 250 14,927 +55 Hover/Click
Jul22 210427 2.570 2.578 2.566 2.572 +0.005 323 9,504 -39 Hover/Click
Aug22 210427 2.575 2.585 2.571 2.579 +0.006 336 8,731 +7 Hover/Click
Total Volume and Open Interest 207,197 1,164,269 -3,673  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210427 65.76 66.80 65.66 66.42 +0.77 187,900 273,305 -34,552 Hover/Click
Jul21 210427 65.30 66.22 65.08 65.87 +0.84 187,149 555,251 +8,511 Hover/Click
Aug21 210427 64.75 65.81 64.64 65.47 +0.86 81,784 195,789 +7,459 Hover/Click
Sep21 210427 64.35 65.42 64.26 65.10 +0.86 61,542 183,662 +4,034 Hover/Click
Oct21 210427 63.93 65.01 63.85 64.70 +0.85 21,915 109,122 +1,365 Hover/Click
Nov21 210427 63.54 64.61 63.47 64.32 +0.83 14,516 87,776 -601 Hover/Click
Dec21 210427 63.22 64.22 63.09 63.93 +0.81 63,015 263,118 -1,896 Hover/Click
Jan22 210427 62.87 63.83 62.82 63.59 +0.79 5,650 66,226 +913 Hover/Click
Feb22 210427 62.53 63.53 62.53 63.27 +0.76 3,841 52,512 +573 Hover/Click
Mar22 210427 62.67 63.00 62.61 63.00 +0.76 5,605 67,477 +347 Hover/Click
Apr22 210427 62.27 62.74 62.27 62.74 +0.75 367 25,771 +32 Hover/Click
May22 210427 62.51 62.51 62.51 62.51 +0.75 1,614 30,902 +1,279 Hover/Click
Jun22 210427 61.53 62.46 61.53 62.28 +0.75 9,996 120,765 -670 Hover/Click
Jul22 210427 62.05 62.05 62.05 62.05 +0.74 183 29,903 +5 Hover/Click
Total Volume and Open Interest 659,166 2,536,259 -12,697  
Gas Oil(ICE) Weekly Monthly
May21 210427 523.50 531.50 523.50 525.50 +2.75 55,236 117,201 -12,474 Hover/Click
Jun21 210427 525.50 533.00 525.25 527.50 +2.75 85,319 184,562 +8,832 Hover/Click
Jul21 210427 527.00 534.75 527.00 529.00 +2.50 41,472 95,940 -3,824 Hover/Click
Aug21 210427 528.25 536.00 528.25 530.25 +2.25 14,931 50,672 +1,182 Hover/Click
Sep21 210427 529.50 537.25 529.50 531.50 +2.25 18,420 62,713 +1,026 Hover/Click
Oct21 210427 530.75 538.75 530.75 532.75 +2.25 7,144 69,788 -183 Hover/Click
Nov21 210427 530.25 538.00 530.25 532.25 +2.25 858 45,106 +282 Hover/Click
Dec21 210427 529.00 536.50 528.75 530.75 +2.25 14,737 150,573 +1,439 Hover/Click
Jan22 210427 530.50 534.75 530.50 531.00 +2.50 1,123 30,922 -105 Hover/Click
Feb22 210427 530.50 534.00 530.50 531.25 +2.50 458 11,053 +13 Hover/Click
Total Volume and Open Interest 243,396 959,297 -3,439  
Ethanol(CBOT)
May21 210427 2.330 2.330 2.330 2.330 +0.131 0 25 +0  
Jun21 210427 2.230 2.230 2.230 2.230 +0.031        
Jul21 210427 2.230 2.230 2.230 2.230 +0.031        
Aug21 210427 2.142 2.150 2.142 2.150 +0.011 0 10 +0  
Sep21 210427 2.150 2.150 2.150 2.150 +0.011 0 3 +0  
Oct21 210427 2.137 2.137 2.137 2.137 +0.011        
Nov21 210427 2.137 2.137 2.137 2.137 +0.011        
Dec21 210427 2.137 2.137 2.137 2.137 +0.011        
Total Volume and Open Interest 0 38 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210427 62.04 63.28 61.94 62.94 +1.03 28,631 80,647 -2,533 Hover/Click
Jul21 210427 61.91 63.10 61.88 62.80 +1.00 35,590 44,987 +2,495 Hover/Click
Aug21 210427 62.06 62.70 61.82 62.48 +0.96 39,554 32,459 -1,131 Hover/Click
Sep21 210427 61.59 62.30 61.43 62.06 +0.92 30,779 33,875 +53 Hover/Click
Oct21 210427 61.28 61.80 61.01 61.59 +0.88 10,231 15,005 +717 Hover/Click
Nov21 210427 60.69 61.15 60.58 61.13 +0.85 3,002 14,718 +921 Hover/Click
Dec21 210427 60.08 60.91 60.07 60.68 +0.82 12,664 97,094 +309 Hover/Click
Jan22 210427 59.86 60.24 59.86 60.24 +0.80 423 11,246 -2 Hover/Click
Feb22 210427 59.40 59.83 59.40 59.83 +0.78 278 6,860 -24 Hover/Click
Mar22 210427 59.10 59.45 59.05 59.45 +0.76 1,375 13,447 -12 Hover/Click
Apr22 210427 58.74 59.12 58.74 59.09 +0.74 169 4,346 +27 Hover/Click
May22 210427 58.77 58.77 58.77 58.77 +0.72 118 3,999 +8 Hover/Click
Jun22 210427 58.27 58.49 58.19 58.49 +0.70 1,416 30,034 -80 Hover/Click
Jul22 210427 58.17 58.17 58.17 58.17 +0.68 28 2,104 -28 Hover/Click
Aug22 210427 57.87 57.87 57.87 57.87 +0.67 40 2,744 +0 Hover/Click
Sep22 210427 57.60 57.60 57.60 57.60 +0.66 84 6,446 +31 Hover/Click
Total Volume and Open Interest 166,703 524,607 +476  
US Dollar Index(ICE) Weekly Monthly
Jun21 210427 90.850 91.045 90.785 90.893 +0.113 19,432 36,350 +1,588 Hover/Click
Sep21 210427 90.845 91.000 90.770 90.872 +0.112 116 847 +53 Hover/Click
Dec21 210427 90.900 90.900 90.805 90.848 +0.108 7 243 +1 Hover/Click
Total Volume and Open Interest 19,555 37,440 +1,642  
Australian Dollar(CME) Weekly Monthly
Jun21 210427 78.05 78.06 77.64 77.68 -0.39 67,496 136,524 -997 Hover/Click
Sep21 210427 77.96 77.97 77.67 77.71 -0.39 59 595 -1 Hover/Click
Dec21 210427 77.89 77.89 77.71 77.72 -0.39 2 121 -2 Hover/Click
Total Volume and Open Interest 67,581 137,508 -1,004  
British Pound(CME) Weekly Monthly
Jun21 210427 138.96 139.26 138.60 139.04 -0.04 69,709 152,131 -2,357 Hover/Click
Sep21 210427 138.92 139.29 138.65 139.08 -0.04 60 1,049 +0 Hover/Click
Dec21 210427 139.12 139.26 138.71 139.12 -0.04 13 1,845 -1 Hover/Click
Total Volume and Open Interest 69,829 156,207 -2,350  
Canadian Dollar(CME) Weekly Monthly
Jun21 210427 80.68 80.73 80.53 80.61 -0.05 61,359 166,505 -1,302 Hover/Click
Sep21 210427 80.69 80.73 80.55 80.62 -0.05 65 2,298 +14 Hover/Click
Dec21 210427 80.60 80.69 80.56 80.63 -0.04 22 2,492 +16 Hover/Click
Mar22 210427 80.64 80.70 80.60 80.64 -0.05 3 84 +1 Hover/Click
Total Volume and Open Interest 61,465 172,053 -1,266  
Japanese Yen(CME) Weekly Monthly
Jun21 210427 92.56 92.56 91.97 91.99 -0.54 115,050 154,568 +1,680 Hover/Click
Sep21 210427 92.51 92.63 92.06 92.08 -0.54 122 346 -16 Hover/Click
Dec21 210427 92.51 92.51 92.17 92.17 -0.54 0 184 +0 Hover/Click
Total Volume and Open Interest 115,203 156,434 +1,666  
Swiss Franc(CME) Weekly Monthly
Jun21 210427 109.52 109.75 109.17 109.52 -0.03 16,548 39,983 -1,114 Hover/Click
Sep21 210427 109.52 110.00 109.45 109.80 -0.02 47 173 -23 Hover/Click
Dec21 210427 109.92 110.24 109.75 110.08 -0.03 0 15 +0 Hover/Click
Total Volume and Open Interest 16,595 40,183 -1,137  
EuroFX(CME) Weekly Monthly
Jun21 210427 121.02 121.05 120.69 120.99 -0.06 151,473 660,442 +8,777 Hover/Click
Sep21 210427 121.16 121.28 120.93 121.23 -0.05 454 4,804 -31 Hover/Click
Dec21 210427 121.26 121.51 121.18 121.47 -0.06 54 2,105 +28 Hover/Click
Total Volume and Open Interest 152,159 670,631 +8,787  
Mexican Peso(CME) Weekly Monthly
Jun21 210427 501.00 501.13 495.63 495.75 -5.00 29,142 151,885 +172 Hover/Click
Sep21 210427 494.25 495.75 490.50 490.50 -5.13 108 264 +44 Hover/Click
Total Volume and Open Interest 29,250 152,203 +216  
Brazilian Real(CME) Weekly Monthly
May21 210427 184.00 184.75 182.90 182.95 -0.30 11,292 41,939 -1,988  
Jun21 210427 184.20 184.85 182.55 182.55 -0.35 1,046 3,720 +637 Hover/Click
Jul21 210427 183.40 183.90 182.15 182.15 -0.35 8 334 +1  
Aug21 210427 181.60 183.25 181.60 181.60 -0.40 0 1 +0  
Total Volume and Open Interest 12,346 45,994 -1,350  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210427 158~140 158~160 157~090 157~140 -1~000 302,572 1,181,069 -3,340 Hover/Click
Sep21 210427 156~240 156~240 155~240 155~270 -1~000 16 56 +6 Hover/Click
Dec21 210427 155~270 155~270 155~270 155~270 -1~000       Hover/Click
Total Volume and Open Interest 302,588 1,181,125 -3,334  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210427 132~115 132~125 131~305 132~010 -0~110 1,165,827 3,938,479 -9,839 Hover/Click
Sep21 210427 131~165 131~175 131~045 131~065 -0~115 1,084 8,771 +583 Hover/Click
Dec21 210427 130~155 130~155 130~155 130~155 -0~115 0 1 +0 Hover/Click
Total Volume and Open Interest 1,166,911 3,947,251 -9,256  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210427 123~304 123~310 123~250 123~264 -0~040 563,677 3,367,281 -20,638 Hover/Click
Sep21 210427 123~100 123~120 123~056 123~070 -0~046 0 26 +0 Hover/Click
Dec21 210427 123~046 123~046 123~046 123~046 -0~046       Hover/Click
Total Volume and Open Interest 563,677 3,367,307 -20,638  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210427 110~115 110~116 110~110 110~112 -0~003 211,816 2,292,355 +17,454 Hover/Click
Sep21 210427 110~086 110~086 110~086 110~086 -0~003       Hover/Click
Dec21 210427 110~086 110~086 110~086 110~086 -0~003       Hover/Click
Total Volume and Open Interest 211,816 2,292,355 +17,454  
Eurodollars(CME) Weekly Monthly
Jun21 210427 99.815 99.820 99.810 99.815 unch 75,536 1,221,618 +2,943  
Sep21 210427 99.805 99.805 99.795 99.800 unch 50,366 873,064 +2,406  
Dec21 210427 99.745 99.745 99.730 99.740 unch 64,235 862,175 +834  
Mar22 210427 99.775 99.775 99.765 99.770 unch 46,330 812,746 +1,147  
Jun22 210427 99.725 99.730 99.720 99.725 unch 57,825 735,766 +1,578  
Sep22 210427 99.665 99.665 99.650 99.660 unch 81,786 780,540 +6,114  
Dec22 210427 99.560 99.560 99.535 99.545 -0.010 97,349 886,270 +3,642  
Mar23 210427 99.475 99.480 99.445 99.455 -0.015 76,372 1,149,100 +9,397  
Jun23 210427 99.335 99.340 99.295 99.305 -0.020 73,556 819,862 +8,506  
Sep23 210427 99.110 99.110 99.065 99.075 -0.025 69,298 689,007 +8,690  
Dec23 210427 98.955 98.960 98.905 98.915 -0.035 83,363 793,390 +3  
Mar24 210427 98.805 98.805 98.745 98.755 -0.045 46,803 279,149 +1,127  
Jun24 210427 98.650 98.650 98.585 98.595 -0.050 30,761 279,049 -595  
Sep24 210427 98.505 98.505 98.445 98.450 -0.050 45,847 301,477 +5,390  
Dec24 210427 98.380 98.390 98.320 98.325 -0.055 38,978 206,721 +2,716  
Mar25 210427 98.280 98.285 98.215 98.220 -0.060 20,384 127,565 -1,089  
Jun25 210427 98.180 98.185 98.115 98.120 -0.065 14,161 92,861 -248  
Sep25 210427 98.100 98.100 98.025 98.030 -0.070 15,412 181,942 +90  
Total Volume and Open Interest 1,048,831 11,518,795 +64,004  
Ultra T-Bond(CBOT)
Jun21 210427 187~29 187~31 185~23 186~05 -1~24 130,718 1,139,545 +4,655  
Sep21 210427 185~24 186~06 184~06 184~16 -1~23 0 2 +0  
Dec21 210427 184~16 184~16 184~16 184~16 -1~23        
Total Volume and Open Interest 130,718 1,139,547 +4,655  
Ultra 10-Yr T-Note(CBOT)
Jun21 210427 146~130 146~130 145~185 145~215 -0~225 160,248 1,455,227 +3,080  
Sep21 210427 144~065 144~065 144~065 144~065 -0~235        
Dec21 210427 144~065 144~065 144~065 144~065 -0~235        
Total Volume and Open Interest 160,248 1,455,227 +3,080  
30 Day Federal Funds(CBOT)
Apr21 210427 99.930 99.930 99.927 99.927 -0.003 1,424 153,053 +404  
May21 210427 99.920 99.925 99.920 99.920 -0.005 3,497 131,877 +373  
Jun21 210427 99.910 99.915 99.910 99.910 -0.005 5,421 91,285 +747  
Jul21 210427 99.910 99.910 99.905 99.905 -0.005 3,953 129,104 +440  
Aug21 210427 99.905 99.910 99.905 99.905 -0.005 748 67,730 +201  
Sep21 210427 99.905 99.905 99.905 99.905 -0.005 1,633 58,423 +477  
Total Volume and Open Interest 22,443 1,058,850 +4,526  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210427 151.49 151.50 151.41 151.44 -0.03 761 12,684 +52 Hover/Click
Sep21 210427 151.44 151.44 151.44 151.44 -0.03       Hover/Click
Dec21 210427 151.44 151.44 151.44 151.44 -0.03       Hover/Click
Total Volume and Open Interest 761 12,684 +52  
Euro-Buxl(EUREX)
Jun21 210427 204.80 205.36 204.26 204.86 -0.14 66,391 299,456 -2,001  
Sep21 210427 203.06 203.50 203.04 203.22 -0.14 2 3,199 -2  
Dec21 210427 201.86 201.86 201.86 201.86 -0.14        
Total Volume and Open Interest 66,393 302,655 -2,003  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210427 170.75 170.91 170.51 170.76 -0.07 617,355 1,514,396 -51,602 Hover/Click
Sep21 210427 172.49 172.52 172.26 172.44 -0.07 3,163 18,559 +2,529 Hover/Click
Dec21 210427 169.65 169.66 169.43 169.66 -0.07 0 1 +0 Hover/Click
Total Volume and Open Interest 620,518 1,532,956 -49,073  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210427 134.88 134.93 134.82 134.88 -0.03 290,530 1,200,532 -39,909 Hover/Click
Sep21 210427 134.19 134.19 134.19 134.19 -0.01 1 322 +0 Hover/Click
Dec21 210427 135.18 135.18 135.18 135.18 -0.03       Hover/Click
Total Volume and Open Interest 290,531 1,200,854 -39,909  
Euro-Schatz(EUREX)
Jun21 210427 112.09 112.10 112.08 112.09 -0.01 175,287 1,535,586 +5,282  
Sep21 210427 112.18 112.18 112.18 112.18 unch 0 4 +0  
Dec21 210427 112.94 112.94 112.94 112.94 -0.00        
Total Volume and Open Interest 175,287 1,535,590 +5,282  
3-Mth Euribor(EUREX)
Jun21 210427 100.535 100.535 100.535 100.535 -0.005 0 1,112 -96  
Sep21 210427 100.535 100.535 100.535 100.535 unch 0 1,589 +0  
Dec21 210427 100.535 100.535 100.535 100.535 unch 0 691 +0  
Total Volume and Open Interest 0 4,532 -96  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210427 128~16 128~19 128~10 128~13 -0~04 200,820 649,260 +1,448 Hover/Click
Sep21 210427 127~13 127~13 127~13 127~13 -0~04 0 133 +0 Hover/Click
Total Volume and Open Interest 200,820 649,393 +1,448  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210427 99.92 99.92 99.92 99.92 -0.00 63,124 598,307 -11,546  
Sep21 210427 99.92 99.92 99.92 99.92 -0.00 7,572 545,281 +1,365  
Dec21 210427 99.88 99.89 99.88 99.88 -0.00 21,602 482,443 -2,720  
Mar22 210427 99.79 99.80 99.79 99.79 -0.01 35,461 594,668 +2,863  
Jun22 210427 99.75 99.75 99.74 99.75 -0.01 39,710 512,553 +762  
Sep22 210427 99.71 99.71 99.68 99.69 -0.01 41,788 289,322 -2,347  
Total Volume and Open Interest 462,577 4,673,350 -757  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210427 100.540 100.540 100.530 100.535 -0.005 17,231 337,924 -729  
Sep21 210427 100.530 100.535 100.530 100.535 unch 29,605 340,084 -1,927  
Dec21 210427 100.540 100.540 100.530 100.535 -0.005 17,485 382,240 -4,799  
Total Volume and Open Interest 479,595 3,767,994 -14,460  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210427 99.95 99.95 99.94 99.95 unch 3,898 146,439 -98  
Sep21 210427 99.92 99.93 99.92 99.93 unch 6,777 135,291 +641  
Dec21 210427 99.89 99.90 99.89 99.90 unch 9,166 165,732 +2,837  
Mar22 210427 99.87 99.87 99.86 99.87 unch 10,062 164,777 +2,027  
Jun22 210427 99.82 99.83 99.82 99.83 unch 13,184 115,090 +3,330  
Sep22 210427 99.75 99.76 99.75 99.76 unch 3,240 72,999 +146  
Dec22 210427 99.66 99.67 99.66 99.67 unch 4,448 57,821 +1,248  
Mar23 210427 99.59 99.59 99.58 99.59 unch 4,844 35,606 +2,285  
Jun23 210427 99.47 99.49 99.47 99.49 +0.01 8 2,133 +8  
Sep23 210427 99.36 99.36 99.36 99.36 unch 0 921 +0  
Total Volume and Open Interest 55,631 897,766 +12,424  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210427 98.30 98.32 98.28 98.31 +0.02 141,963 1,407,961 -597  
Sep21 210427 98.26 98.26 98.26 98.26 -0.03        
Total Volume and Open Interest 141,963 1,407,961 -597  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210427 99.71 99.71 99.71 99.71 +0.00 141,556 787,518 +6,770  
Sep21 210427 99.56 99.56 99.56 99.56 -0.05        
Total Volume and Open Interest 141,556 787,518 +6,770  
Gold(CMX) Weekly Monthly
Apr21 210427 1780.0 1782.0 1777.7 1778.0 -1.2 332 2,318 +195 Hover/Click
Jun21 210427 1781.1 1785.9 1773.9 1778.8 -1.3 175,847 390,686 -257 Hover/Click
Aug21 210427 1783.2 1787.8 1776.6 1781.0 -1.3 5,122 41,131 +843 Hover/Click
Oct21 210427 1787.7 1789.2 1778.2 1782.8 -1.1 450 12,806 +35 Hover/Click
Dec21 210427 1787.2 1790.9 1780.8 1784.9 -1.4 2,410 22,054 +245 Hover/Click
Feb22 210427 1789.0 1789.0 1785.8 1786.8 -1.2 195 5,157 -88 Hover/Click
Apr22 210427 1788.4 1788.4 1788.4 1788.4 -1.2 17 150 +1 Hover/Click
Jun22 210427 1786.9 1790.1 1786.9 1790.1 -1.2 1 443 -1 Hover/Click
Aug22 210427 1791.6 1791.6 1791.6 1791.6 -1.2 0 4 +0 Hover/Click
Oct22 210427 1794.6 1794.6 1794.6 1794.6 -1.2 0 1 +0 Hover/Click
Dec22 210427 1796.7 1796.7 1796.7 1796.7 -1.2 1 384 +0 Hover/Click
Feb23 210427 1799.7 1799.7 1799.7 1799.7 -1.2       Hover/Click
Total Volume and Open Interest 184,742 476,596 +939  
Silver(CMX) Weekly Monthly
May21 210427 2627.5 2651.5 2610.0 2641.0 +20.1 63,844 56,358 -6,849 Hover/Click
Jul21 210427 2635.5 2656.0 2614.0 2645.0 +20.3 19,007 93,635 +6,490 Hover/Click
Sep21 210427 2623.0 2655.0 2623.0 2648.4 +20.8 1,594 9,447 +93 Hover/Click
Dec21 210427 2637.0 2660.5 2621.0 2652.7 +21.7 593 10,211 +220 Hover/Click
Mar22 210427 2641.5 2656.3 2641.5 2656.3 +21.9 71 1,600 +2 Hover/Click
May22 210427 2658.9 2658.9 2658.9 2658.9 +21.9 5 146 +2 Hover/Click
Jul22 210427 2662.9 2662.9 2662.9 2662.9 +21.9 0 73 +0 Hover/Click
Total Volume and Open Interest 85,548 172,951 +5  
Platinum(NYMEX) Weekly Monthly
Apr21 210427 1246.9 1246.9 1246.9 1246.9 +4.3 5 16 +1 Hover/Click
Jul21 210427 1248.3 1261.8 1232.3 1249.5 +4.3 19,041 60,917 +443 Hover/Click
Oct21 210427 1258.0 1265.0 1237.8 1252.9 +4.5 120 2,256 +31 Hover/Click
Jan22 210427 1258.2 1259.6 1256.1 1256.1 +4.4 8 684 +7 Hover/Click
Total Volume and Open Interest 19,228 63,995 +472  
Palladium(NYMEX) Weekly Monthly
Jun21 210427 2899.00 2962.50 2888.00 2952.60 +43.30 1,563 10,398 -196 Hover/Click
Sep21 210427 2950.00 2965.50 2900.00 2957.10 +43.80 218 1,125 +62 Hover/Click
Dec21 210427 2958.20 2958.20 2958.20 2958.20 +44.20 0 6 +0 Hover/Click
Total Volume and Open Interest 1,781 11,529 -134  
Copper(CMX) Weekly Monthly
May21 210427 444.70 451.70 443.90 448.80 +4.70 70,988 44,002 -5,408 Hover/Click
Jul21 210427 443.50 452.50 443.50 448.55 +4.10 37,200 130,392 +8,343 Hover/Click
Sep21 210427 444.85 452.20 444.55 448.70 +4.20 7,541 36,418 +2,276 Hover/Click
Dec21 210427 444.05 451.50 444.00 447.90 +4.30 3,853 28,122 +1,405 Hover/Click
Mar22 210427 444.30 449.95 444.10 446.60 +4.15 1,159 6,118 +233 Hover/Click
Total Volume and Open Interest 122,539 254,484 +6,912  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210427 33889 33973 33764 33883 +6 137,997 90,559 +1,173 Hover/Click
Sep21 210427 33780 33856 33668 33776 +6 58 377 +0 Hover/Click
Dec21 210427 33699 33712 33653 33712 +25 0 4 +0 Hover/Click
Mar22 210427 33599 33599 33599 33599 +26       Hover/Click
Total Volume and Open Interest 138,055 90,940 +1,173  
S & P 500(CME) Weekly Monthly
Jun21 210427 4180.00 4189.75 4177.00 4179.00 -0.50 4,267 34,025 +904  
Sep21 210427 4169.00 4169.00 4169.00 4169.00 -0.50        
Dec21 210427 4160.25 4160.25 4160.25 4160.25 -0.25        
Mar22 210427 876.40 876.40 876.40 876.40 +2.90        
Total Volume and Open Interest 4,267 34,099 +904  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210427 4181.50 4192.50 4166.75 4179.00 -0.50 1,509,514 2,630,804 -16,543 Hover/Click
Sep21 210427 4171.00 4181.25 4157.00 4169.00 -0.50 2,294 8,641 +844 Hover/Click
Dec21 210427 4168.00 4170.75 4148.50 4160.25 -0.25 15 44,678 +2 Hover/Click
Mar22 210427 4153.25 4153.25 4153.25 4153.25 +3.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,511,823 2,685,153 -15,697  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210427 14024.75 14050.00 13912.50 13953.00 -58.50 450,885 213,935 -4,699 Hover/Click
Sep21 210427 14012.75 14036.25 13902.75 13941.50 -58.00 437 1,396 +28 Hover/Click
Dec21 210427 14006.00 14018.00 13898.75 13931.50 -58.75 4 25 +1 Hover/Click
Total Volume and Open Interest 451,326 215,357 -4,670  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210427 2753.60 2765.30 2744.20 2758.60 +5.80 10,282 45,696 -114 Hover/Click
Sep21 210427 2753.00 2756.10 2744.40 2751.70 +1.20 1 47 -1 Hover/Click
Dec21 210427 2775.60 2775.60 2775.60 2775.60 +5.80       Hover/Click
Total Volume and Open Interest 10,283 45,743 -115  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210427 20.25 20.45 19.65 19.71 -0.50 76,643 192,293 -9,291  
Jun21 210427 22.06 22.27 21.63 21.70 -0.40 42,201 66,840 +4,616  
Jul21 210427 23.35 23.60 22.95 23.05 -0.35 17,502 43,887 +369  
Total Volume and Open Interest 160,154 358,157 +1,715  
S & P 600(CME)
Jun21 210427 1361.60 1361.60 1361.60 1361.60 +4.10        
Sep21 210427 1362.50 1362.50 1362.50 1362.50 +4.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210427 2296.90 2307.20 2288.10 2297.20 +4.00 191,756 447,375 -6,726 Hover/Click
Sep21 210427 2297.70 2303.30 2285.50 2293.50 +3.90 34 435 +0 Hover/Click
Dec21 210427 2288.90 2288.90 2288.90 2288.90 +3.70       Hover/Click
Total Volume and Open Interest 191,790 447,810 -6,726  
Nikkei 225(CME)
Jun21 210427 29215 29290 28850 29070 -180 3,048 15,282 +27  
Sep21 210427 29040 29240 28845 29045 -180 10 35 -1  
Total Volume and Open Interest 3,058 15,317 +26  
Nikkei 225(SGX) Weekly Monthly
Jun21 210427 29175 29285 28980 28995 -200 52,623 110,337 +789  
Sep21 210427 28960 28960 28960 28960 -200 11 902 +0  
Dec21 210427 28810 28810 28810 28810 -200 0 10,607 +0  
Total Volume and Open Interest 52,694 140,446 +800  
Nikkei 225 Mini(JPX)
Jun21 210427 29260 29265 28990 28990 -180 351,991 296,542 +42  
Sep21 210427 29095 29225 28930 28930 -170 13,506 10,105 +438  
Dec21 210427 28870 29020 28730 28740 -180 335 2,805 +31  
Total Volume and Open Interest 387,120 371,566 -6,239  
Nikkei 225(JPX)
Jun21 210427 29260 29260 28990 28990 -180 22,484 215,219 -2,365  
Sep21 210427 29190 29190 28930 28930 -170 76 4,849 +16  
Dec21 210427 28800 28800 28740 28740 -180 3 43,431 +4  
Total Volume and Open Interest 22,566 300,507 -2,162  
Nikkei 225(CME) Yen
Jun21 210427 29200 29275 28835 29055 -180 23,547 37,558 -1,060  
Sep21 210427 28995 28995 28790 28995 -185 12 210 +2  
Dec21 210427 28775 28775 28775 28775 -185        
Total Volume and Open Interest 23,561 37,768 -1,058  
Nikkei 225(CME) e-Mini Yen
Jun21 210427 29060 29060 29060 29060 -180        
Sep21 210427 29000 29000 29000 29000 -180        
Dec21 210427 28780 28780 28780 28780 -180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210427 6228.0 6229.5 6200.0 6220.0 +3.5 35,990 297,579 +297,579  
Jun21 210427 6192.5 6198.0 6179.0 6191.0 +3.0 44 14,779 +14,779  
Jul21 210427 6177.0 6177.0 6177.0 6177.0 +3.5        
Sep21 210427 6168.0 6168.0 6168.0 6168.0 +3.5 0 5 +5  
Dec21 210427 6143.5 6143.5 6143.5 6143.5 +3.5 0 28,501 +28,501  
Mar22 210427 6126.5 6126.5 6126.5 6126.5 +3.5        
Total Volume and Open Interest 36,034 350,368 -4,832  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210427 28931 29050 28772 28888 -54 112,392 95,170 +336  
May21 210427 28712 28877 28602 28719 -48 5,858 6,608 +2,885  
Jun21 210427 28523 28710 28455 28568 -56 285 4,956 -39  
Total Volume and Open Interest 119,149 112,409 +3,378  
DAX(EUREX) Weekly Monthly
Jun21 210427 15307.0 15328.0 15200.0 15262.0 -54.0 47,220 77,950 +415  
Sep21 210427 15304.0 15304.0 15215.0 15240.0 -54.0 41 199 +13  
Dec21 210427 15218.0 15218.0 15218.0 15218.0 -53.0 0 59 +0  
Total Volume and Open Interest 47,261 78,208 +428  
Mini-DAX(EUREX)
Jun21 210427 15282.0 15328.0 15199.0 15262.0 -54.0 50,050 16,987 -142  
Sep21 210427 15280.0 15300.0 15195.0 15240.0 -54.0 85 267 +11  
Dec21 210427 15218.0 15218.0 15218.0 15218.0 -53.0 0 11 +0  
Total Volume and Open Interest 50,135 17,265 -131  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210427 3969 3980 3955 3960 -16 664,092 3,170,428 -23,180  
Sep21 210427 3955 3956 3942 3944 -16 548 6,528 -254  
Dec21 210427 3923 3923 3923 3923 -16 50 45,648 +50  
Total Volume and Open Interest 664,690 3,231,206 -23,384  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210427 11120 11143 11033 11051 -85 38,024 177,011 -469  
Sep21 210427 11050 11050 11021 11021 -84 0 589 +0  
Dec21 210427 11056 11056 10997 10997 -85 0 102 +0  
Total Volume and Open Interest 38,024 177,702 -469  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210427 6935.00 6944.00 6893.00 6896.50 -37.50 57,115 615,672 +1,167  
Sep21 210427 6828.50 6828.50 6828.50 6828.50 -37.50 0 4,093 +0  
Dec21 210427 6797.50 6797.50 6797.50 6797.50 -38.00 4 18 +0  
Total Volume and Open Interest 57,119 619,783 +1,167  
SPI 200(SFE) Weekly Monthly
Jun21 210427 7016.0 7037.0 6977.0 7004.0 -16.0 28,363 245,162 +1,027  
Sep21 210427 6922.0 6922.0 6922.0 6922.0 -18.0 1 7 +0  
Dec21 210427 6894.0 6894.0 6894.0 6894.0 -18.0 0 159 +0  
Total Volume and Open Interest 28,502 245,453 +1,122  
FTSE MIB(ISE)
Jun21 210427 24275.00 24335.00 24120.00 24235.00 -56.00 12,708 82,890 -2,138  
Sep21 210427 24120.00 24160.00 23975.00 24080.00 -56.00 14 626 +8  
Dec21 210427 23790.00 23790.00 23790.00 23790.00 -59.00 0 17 +0  
Total Volume and Open Interest 12,722 83,533 -2,130  
KOSPI 200(KFE)
Jun21 210427 431.80 431.90 429.35 431.60 +0.50 225,549 239,372 -824  
Sep21 210427 431.15 431.35 428.95 431.05 +0.50 209 3,922 +25  
Dec21 210427 431.90 431.90 431.90 431.90 +0.50 0 23,636 -200  
Total Volume and Open Interest 225,758 278,091 -999  
GSCI(CME) Weekly Monthly
May21 210427 502.35 503.75 498.90 502.05 +4.45 18 4,600 +18  
Jun21 210427 501.95 502.20 501.95 501.95 +4.45        
Jul21 210427 493.50 493.50 493.50 493.50 +3.80        
Total Volume and Open Interest 18 4,600 +18  
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