Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210428 1545.25 1589.00 1524.25 1557.75 +8.00 84,662 77,482 -20,995 Hover/Click
Jul21 210428 1515.50 1544.50 1490.50 1513.75 -5.75 160,823 364,721 +1,952 Hover/Click
Aug21 210428 1464.25 1485.50 1439.25 1455.75 -13.75 13,472 31,874 -924 Hover/Click
Sep21 210428 1375.75 1395.00 1357.25 1366.75 -18.00 6,231 19,981 +469 Hover/Click
Nov21 210428 1333.75 1348.50 1315.50 1328.00 -14.50 47,454 239,621 +2,707 Hover/Click
Jan22 210428 1332.50 1346.00 1314.50 1326.25 -14.50 5,606 30,927 -40 Hover/Click
Mar22 210428 1312.75 1322.00 1292.75 1303.75 -14.50 4,079 58,966 +335 Hover/Click
May22 210428 1304.50 1316.00 1289.50 1299.50 -13.75 1,896 19,782 +10 Hover/Click
Jul22 210428 1306.50 1315.00 1290.00 1300.00 -13.00 931 11,684 +68 Hover/Click
Aug22 210428 1280.75 1295.50 1279.25 1280.75 -13.00 95 402 +41 Hover/Click
Sep22 210428 1235.75 1250.25 1228.75 1235.75 -10.00 178 620 +54 Hover/Click
Nov22 210428 1210.00 1225.00 1195.75 1208.25 -7.75 1,082 8,739 -23 Hover/Click
Jan23 210428 1196.75 1210.00 1196.75 1210.00 -7.25 3 107 +2 Hover/Click
Mar23 210428 1204.25 1204.25 1204.25 1204.25 -7.25 0 39 +0 Hover/Click
Total Volume and Open Interest 326,516 865,100 -16,344  
Soybean Meal(CBOT) Weekly Monthly
May21 210428 424.60 428.60 419.90 421.30 -4.20 37,555 22,319 -9,352 Hover/Click
Jul21 210428 425.70 429.70 420.80 421.80 -5.00 79,683 194,538 +6,997 Hover/Click
Aug21 210428 421.40 423.50 415.10 416.10 -5.90 10,411 32,115 +19 Hover/Click
Sep21 210428 414.50 416.70 408.50 409.90 -6.00 5,208 24,942 +1,158 Hover/Click
Oct21 210428 406.50 408.50 399.60 402.70 -5.40 3,085 22,998 +69 Hover/Click
Dec21 210428 407.00 407.40 398.50 401.70 -5.40 14,844 67,967 -787 Hover/Click
Jan22 210428 403.10 404.10 395.50 398.70 -5.30 1,931 10,303 +369 Hover/Click
Mar22 210428 395.20 395.80 388.10 391.20 -4.50 1,575 15,226 +256 Hover/Click
May22 210428 392.80 393.00 386.10 389.00 -3.90 1,073 10,246 +116 Hover/Click
Jul22 210428 393.30 393.30 386.20 389.20 -4.10 357 4,777 +54 Hover/Click
Total Volume and Open Interest 156,364 410,661 -889  
Soybean Oil(CBOT) Weekly Monthly
May21 210428 66.29 68.95 64.34 68.95 +2.50 25,650 24,819 -7,197 Hover/Click
Jul21 210428 60.70 62.37 58.46 61.16 +0.28 84,847 198,248 -443 Hover/Click
Aug21 210428 56.21 57.59 54.24 56.24 -0.06 14,900 43,916 +564 Hover/Click
Sep21 210428 53.34 54.47 51.95 53.28 -0.29 10,743 38,274 -231 Hover/Click
Oct21 210428 51.93 52.73 50.73 51.70 -0.36 5,847 29,937 -336 Hover/Click
Dec21 210428 51.11 51.98 50.10 50.93 -0.39 16,795 101,947 -36 Hover/Click
Jan22 210428 50.81 51.47 49.72 50.40 -0.41 2,405 18,101 -107 Hover/Click
Mar22 210428 50.13 50.83 49.11 49.71 -0.49 3,293 18,292 +706 Hover/Click
May22 210428 49.98 50.51 48.85 49.41 -0.48 1,555 11,132 +292 Hover/Click
Jul22 210428 49.35 50.23 48.82 49.17 -0.48 880 6,838 +172 Hover/Click
Total Volume and Open Interest 167,949 498,911 -6,408  
Canola(WCE) Weekly Monthly
May21 210428 898.1 911.0 889.8 895.0 -6.9 858 2,064 -595 Hover/Click
Jul21 210428 836.0 839.8 808.0 833.4 -3.7 6,404 45,595 +592 Hover/Click
Nov21 210428 692.8 693.0 663.9 687.2 -6.7 6,598 114,544 -167 Hover/Click
Jan22 210428 687.9 689.2 664.2 685.4 -6.2 670 26,523 +301 Hover/Click
Mar22 210428 674.2 685.2 660.4 681.2 -6.5 203 6,238 -24 Hover/Click
Total Volume and Open Interest 14,754 197,218 +101  
Corn(CBOT) Weekly Monthly
May21 210428 697.75 720.50 676.25 686.25 -9.25 157,505 127,419 -40,739 Hover/Click
Jul21 210428 654.50 670.75 629.50 644.00 -10.50 236,175 757,581 +7,448 Hover/Click
Sep21 210428 583.75 590.50 561.25 571.50 -14.50 70,838 223,302 -1,981 Hover/Click
Dec21 210428 560.50 563.25 537.25 546.50 -15.75 129,458 478,519 +4,990 Hover/Click
Mar22 210428 567.00 568.25 542.50 552.25 -15.25 18,513 69,702 +212 Hover/Click
May22 210428 570.00 572.25 546.25 556.75 -14.50 4,842 19,152 +271 Hover/Click
Jul22 210428 573.00 573.75 548.00 558.75 -14.25 4,633 34,897 +130 Hover/Click
Sep22 210428 515.00 518.00 500.25 508.25 -9.25 912 6,129 +220 Hover/Click
Dec22 210428 493.00 496.00 479.00 487.50 -6.25 5,496 36,497 +369 Hover/Click
Mar23 210428 497.25 502.00 487.25 494.25 -5.75 101 1,163 +39 Hover/Click
Total Volume and Open Interest 628,639 1,756,880 -28,990  
Wheat(CBOT) Weekly Monthly
May21 210428 734.25 743.75 713.50 725.25 -8.50 34,378 19,320 -14,858 Hover/Click
Jul21 210428 733.00 741.25 711.50 722.75 -10.00 116,214 235,874 +2,700 Hover/Click
Sep21 210428 732.75 739.75 711.75 720.75 -11.75 28,808 80,316 +1,070 Hover/Click
Dec21 210428 733.50 740.00 713.25 720.50 -13.50 24,023 63,422 +43 Hover/Click
Mar22 210428 734.00 741.50 715.25 722.25 -14.00 4,528 17,294 +454 Hover/Click
May22 210428 724.50 734.50 709.00 716.50 -12.75 824 4,393 +171 Hover/Click
Total Volume and Open Interest 211,313 429,571 -9,695  
Wheat(KCBT) Weekly Monthly
May21 210428 703.00 711.75 682.00 689.25 -15.00 15,511 14,695 -5,300 Hover/Click
Jul21 210428 709.75 718.75 687.50 696.50 -14.75 35,618 122,379 +1,937 Hover/Click
Sep21 210428 713.00 721.75 691.50 700.00 -14.50 11,463 40,223 +673 Hover/Click
Dec21 210428 716.00 726.50 696.50 705.00 -14.50 7,712 35,302 +1,111 Hover/Click
Mar22 210428 720.50 731.50 703.00 711.00 -14.00 1,010 3,816 +188 Hover/Click
May22 210428 713.50 723.50 697.00 704.75 -13.50 215 970 +28 Hover/Click
Jul22 210428 668.00 678.75 655.00 668.00 -10.00 340 1,671 +105 Hover/Click
Total Volume and Open Interest 72,022 219,473 -1,167  
Wheat(MGE) Weekly Monthly
May21 210428 738.25 745.00 716.75 724.25 -15.50 2,545 7,148 -1,369 Hover/Click
Jul21 210428 744.75 753.25 723.75 732.00 -15.25 7,616 36,211 +1,697 Hover/Click
Sep21 210428 752.00 759.50 730.25 738.75 -14.50 2,875 20,875 +599 Hover/Click
Dec21 210428 755.50 763.75 736.00 744.75 -12.50 1,121 11,847 +101 Hover/Click
Mar22 210428 756.75 763.00 739.25 748.25 -10.75 349 2,553 +117 Hover/Click
May22 210428 751.75 763.00 750.00 750.00 -8.75 106 782 -3 Hover/Click
Total Volume and Open Interest 14,665 79,656 +1,162  
Oats(CBOT) Weekly Monthly
May21 210428 403.50 405.00 393.75 398.75 -4.75 289 278 -214 Hover/Click
Jul21 210428 410.50 412.75 403.50 407.50 -4.50 631 3,640 +237 Hover/Click
Sep21 210428 381.50 385.00 381.50 382.50 -1.75 24 29 +1 Hover/Click
Dec21 210428 377.00 377.25 372.75 376.25 unch 67 888 +45 Hover/Click
Total Volume and Open Interest 1,011 4,875 +69  
Rough Rice(CBOT) Weekly Monthly
May21 210428 13.14 13.19 13.10 13.16 +0.03 791 1,242 -381 Hover/Click
Jul21 210428 13.46 13.53 13.40 13.48 +0.04 1,005 6,562 +585 Hover/Click
Sep21 210428 13.43 13.52 13.43 13.49 +0.03 188 1,439 +136 Hover/Click
Nov21 210428 13.62 13.62 13.60 13.60 -0.02 1 26 +0 Hover/Click
Total Volume and Open Interest 1,985 9,269 +340  
Live Cattle(CME) Weekly Monthly
Apr21 210428 118.950 120.035 118.500 118.950 +0.565 1,133 1,784 -752 Hover/Click
Jun21 210428 116.000 117.150 115.200 115.450 -0.400 25,454 129,699 -1,960 Hover/Click
Aug21 210428 117.330 118.400 116.350 116.480 -0.820 14,086 89,042 +850 Hover/Click
Oct21 210428 122.180 123.100 120.930 121.050 -1.050 9,880 53,671 -330 Hover/Click
Dec21 210428 126.135 126.900 124.750 124.850 -1.285 5,314 30,058 +1,869 Hover/Click
Feb22 210428 129.650 130.150 128.185 128.325 -1.175 2,000 13,278 +168 Hover/Click
Total Volume and Open Interest 58,626 325,007 -41  
Feeder Cattle(CME) Weekly Monthly
Apr21 210428 134.485 134.535 133.800 133.880 -0.320 403 1,072 +16 Hover/Click
May21 210428 137.000 138.185 133.485 134.985 -0.895 3,370 8,974 -602 Hover/Click
Aug21 210428 150.935 152.500 147.985 148.900 -1.180 5,294 23,659 +362 Hover/Click
Sep21 210428 153.050 154.600 150.250 150.900 -1.300 1,873 5,561 -37 Hover/Click
Oct21 210428 155.235 155.900 151.800 152.285 -1.415 942 3,756 +103 Hover/Click
Nov21 210428 156.130 156.700 153.000 153.250 -1.435 546 2,104 +84 Hover/Click
Jan22 210428 154.950 154.950 151.450 151.630 -1.720 162 1,313 +52 Hover/Click
Total Volume and Open Interest 12,592 46,537 -22  
Lean Hogs(CME) Weekly Monthly
May21 210428 110.800 111.780 110.500 111.280 +1.480 349 2,737 -42  
Jun21 210428 107.580 109.650 107.430 109.130 +2.450 15,071 104,350 -427 Hover/Click
Jul21 210428 105.950 108.300 105.950 107.950 +2.620 5,688 39,666 +97 Hover/Click
Aug21 210428 102.730 104.600 102.600 103.930 +1.850 4,646 43,683 +488 Hover/Click
Oct21 210428 87.500 88.700 87.300 88.450 +1.600 1,741 46,813 +162 Hover/Click
Dec21 210428 80.480 81.630 80.480 81.380 +1.230 1,428 33,670 +306 Hover/Click
Feb22 210428 82.180 83.100 82.180 82.780 +0.750 541 8,060 +107 Hover/Click
Apr22 210428 83.980 84.780 83.980 84.450 +0.570 387 4,546 +3 Hover/Click
Total Volume and Open Interest 30,236 286,252 +871  
Class III Milk(CME) Weekly Monthly
Apr21 210428 17.64 17.65 17.62 17.64 unch 15 3,353 -4 Hover/Click
May21 210428 19.20 19.32 19.10 19.22 +0.02 260 4,560 -16 Hover/Click
Jun21 210428 19.48 19.75 19.48 19.64 +0.12 226 3,965 -12 Hover/Click
Jul21 210428 19.54 19.84 19.54 19.80 +0.22 88 2,508 +6 Hover/Click
Aug21 210428 19.55 19.75 19.50 19.62 +0.16 72 2,285 -6 Hover/Click
Sep21 210428 19.37 19.46 19.30 19.46 +0.09 107 2,394 +42 Hover/Click
Oct21 210428 19.15 19.24 19.10 19.18 +0.07 56 1,915 +8 Hover/Click
Nov21 210428 18.85 18.90 18.80 18.90 +0.05 102 1,713 +15 Hover/Click
Dec21 210428 18.45 18.55 18.45 18.55 +0.02 81 1,342 -31 Hover/Click
Jan22 210428 18.14 18.14 18.14 18.14 -0.02 32 569 +28 Hover/Click
Feb22 210428 18.00 18.00 18.00 18.00 unch 11 474 +6 Hover/Click
Mar22 210428 18.02 18.02 18.01 18.01 +0.01 13 461 +8 Hover/Click
Apr22 210428 17.90 17.90 17.90 17.90 +0.08 12 297 +6 Hover/Click
Total Volume and Open Interest 1,157 26,515 +85  
Cocoa(ICE) Weekly Monthly
May21 210428 2432 2432 2432 2432 -6 8 302 -238 Hover/Click
Jul21 210428 2457 2480 2453 2472 -6 16,021 90,432 -124 Hover/Click
Sep21 210428 2475 2501 2474 2492 -6 6,182 50,342 -1,355 Hover/Click
Dec21 210428 2497 2512 2489 2503 -9 1,925 30,609 +94 Hover/Click
Mar22 210428 2482 2503 2478 2494 -9 508 9,807 +138 Hover/Click
May22 210428 2482 2490 2472 2488 -8 23 3,663 -4 Hover/Click
Jul22 210428 2479 2488 2469 2486 -8 15 1,457 -8 Hover/Click
Total Volume and Open Interest 24,695 195,407 -1,500  
Coffee "C"(ICE) Weekly Monthly
May21 210428 144.00 144.95 142.40 144.30 -0.05 33 254 -21 Hover/Click
Jul21 210428 144.55 146.80 143.35 145.85 -0.05 30,562 111,438 +1,106 Hover/Click
Sep21 210428 146.80 148.65 145.35 147.80 unch 14,093 64,824 +39 Hover/Click
Dec21 210428 149.05 150.95 147.60 150.05 +0.05 6,461 44,968 +892 Hover/Click
Mar22 210428 150.30 152.75 149.45 151.85 +0.15 3,824 29,103 +856 Hover/Click
May22 210428 150.15 153.35 150.10 152.45 +0.15 984 8,089 -111 Hover/Click
Total Volume and Open Interest 58,521 278,424 +3,402  
Orange Juice(ICE) Weekly Monthly
May21 210428 111.30 112.10 110.30 110.80 -0.85 699 1,842 -531 Hover/Click
Jul21 210428 114.35 115.65 113.80 114.00 -0.90 859 9,417 +530 Hover/Click
Sep21 210428 117.10 118.45 116.80 116.90 -0.85 38 897 +18 Hover/Click
Nov21 210428 119.55 119.55 119.55 119.55 -0.85 7 348 +0 Hover/Click
Jan22 210428 122.30 122.30 122.30 122.30 -0.85 6 106 +4 Hover/Click
Mar22 210428 125.15 125.15 125.15 125.15 -0.85 0 4 +0 Hover/Click
Total Volume and Open Interest 1,609 12,616 +21  
Sugar #11(ICE) Weekly Monthly
May21 210428 17.86 17.86 17.14 17.30 -0.64 26,021 40,062 -10,294 Hover/Click
Jul21 210428 17.59 17.60 17.00 17.14 -0.61 52,641 430,064 +4,231 Hover/Click
Oct21 210428 17.48 17.48 16.92 17.06 -0.57 26,682 184,153 +3,826 Hover/Click
Mar22 210428 17.45 17.45 16.92 17.07 -0.47 12,866 123,005 +2,812 Hover/Click
May22 210428 16.45 16.45 15.93 16.08 -0.42 2,992 70,018 +147 Hover/Click
Jul22 210428 15.80 15.80 15.31 15.49 -0.35 1,448 69,274 +542 Hover/Click
Oct22 210428 15.41 15.42 14.98 15.21 -0.26 644 49,392 +250 Hover/Click
Mar23 210428 15.38 15.38 14.98 15.21 -0.21 308 19,834 +114 Hover/Click
Total Volume and Open Interest 123,795 1,016,506 +1,772  
London Cocoa(LCE) Weekly Monthly
May21 210428 1613 1626 1604 1617 -1 1,807 31,799 -356 Hover/Click
Jul21 210428 1645 1657 1635 1647 -2 5,916 48,083 +1,329 Hover/Click
Sep21 210428 1669 1678 1660 1670 -3 3,922 49,390 +1,164 Hover/Click
Dec21 210428 1692 1696 1680 1689 -3 3,928 48,013 +259 Hover/Click
Mar22 210428 1669 1683 1669 1679 -1 1,998 26,237 +255 Hover/Click
May22 210428 1672 1681 1671 1678 -2 779 11,173 +77 Hover/Click
Jul22 210428 1676 1682 1674 1682 -3 98 5,255 +0 Hover/Click
Total Volume and Open Interest 18,614 226,435 +2,732  
London Sugar(LCE) Weekly Monthly
Aug21 210428 474.00 475.00 461.00 462.70 -17.70 2,287 47,711 +130 Hover/Click
Oct21 210428 468.20 470.20 457.50 460.10 -15.30 1,284 16,671 +10 Hover/Click
Dec21 210428 467.90 468.70 458.00 460.50 -13.50 403 6,990 -27 Hover/Click
Mar22 210428 464.50 464.50 455.90 458.60 -11.60 281 4,692 +58 Hover/Click
May22 210428 452.50 452.50 446.10 447.60 -10.20 112 2,935 +52 Hover/Click
Total Volume and Open Interest 4,509 81,032 +279  
Cotton(ICE) Weekly Monthly
May21 210428 88.74 88.74 88.74 88.74 -1.33 7 74 -4 Hover/Click
Jul21 210428 91.18 91.18 88.63 89.52 -1.90 15,305 106,909 +123 Hover/Click
Oct21 210428 87.90 87.90 87.70 87.84 -1.37 3 32 +0 Hover/Click
Dec21 210428 87.00 87.00 85.20 86.07 -1.13 6,500 84,387 +721 Hover/Click
Mar22 210428 86.25 86.25 84.45 84.95 -1.30 695 12,396 +205 Hover/Click
May22 210428 84.48 84.99 83.72 83.97 -1.36 184 2,463 +62 Hover/Click
Total Volume and Open Interest 22,966 217,973 +1,181  
Lumber(CME) Weekly Monthly
May21 210428 1421.7 1452.2 1391.4 1422.3 +1.8 136 777 -30  
Jul21 210428 1292.2 1307.4 1261.6 1296.5 +15.5 222 1,487 +35  
Sep21 210428 1156.2 1162.0 1128.1 1155.0 +3.8 86 376 +12  
Nov21 210428 1030.0 1030.0 1020.0 1030.0 -10.0 45 120 +26  
Jan22 210428 990.0 990.0 990.0 990.0 -20.5 7 31 +7  
Mar22 210428 979.5 979.5 979.5 979.5 -20.5        
May22 210428 979.5 979.5 979.5 979.5 -20.5        
Total Volume and Open Interest 496 2,791 +50  
Crude Oil(NYM) Weekly Monthly
Jun21 210428 63.04 64.53 62.67 63.86 +0.92 366,865 437,040 -3,879 Hover/Click
Jul21 210428 62.92 64.37 62.54 63.75 +0.95 103,527 293,251 +4,158 Hover/Click
Aug21 210428 62.57 64.02 62.23 63.44 +0.96 39,243 155,650 -1,717 Hover/Click
Sep21 210428 62.17 63.52 61.80 63.00 +0.94 35,679 167,734 +1,222 Hover/Click
Oct21 210428 61.69 62.98 61.32 62.48 +0.89 28,130 134,097 +2,425 Hover/Click
Nov21 210428 61.14 62.39 60.87 61.96 +0.83 8,957 83,888 +950 Hover/Click
Dec21 210428 60.73 61.91 60.36 61.45 +0.77 49,247 312,907 +373 Hover/Click
Jan22 210428 60.07 61.37 59.98 60.96 +0.72 4,236 51,111 +327 Hover/Click
Feb22 210428 59.85 60.85 59.54 60.50 +0.67 2,417 47,680 -337 Hover/Click
Mar22 210428 59.32 60.45 59.18 60.07 +0.62 3,765 48,537 +10 Hover/Click
Apr22 210428 59.51 59.94 59.46 59.68 +0.59 868 38,335 +106 Hover/Click
May22 210428 59.11 59.55 59.11 59.33 +0.56 1,510 31,031 +224 Hover/Click
Jun22 210428 58.50 59.40 58.19 59.03 +0.54 9,584 123,491 +1,974 Hover/Click
Jul22 210428 58.90 58.92 58.69 58.69 +0.52 813 22,473 +51 Hover/Click
Aug22 210428 58.37 58.37 58.37 58.37 +0.50 191 17,042 -53 Hover/Click
Sep22 210428 57.94 58.07 57.94 58.07 +0.47 591 26,095 -23 Hover/Click
Total Volume and Open Interest 671,651 2,345,544 +6,625  
e-miNY Crude Oil(NYM)
Jun21 210428 63.100 64.525 62.700 63.850 +0.900 18,942 1,993 +124  
Jul21 210428 62.875 64.375 62.550 63.750 +0.950 1,490 576 +21  
Aug21 210428 62.525 64.000 62.275 63.450 +0.975 55 128 +34  
Sep21 210428 62.700 63.450 62.600 63.000 +0.950 2 58 +1  
Oct21 210428 62.475 62.950 62.475 62.475 +0.875 1 35 +1  
Nov21 210428 61.600 62.225 61.600 61.950 +0.825 5 58 -1  
Dec21 210428 60.675 61.900 60.375 61.450 +0.775 53 246 +1  
Jan22 210428 60.950 60.950 60.950 60.950 +0.700 1 21 +1  
Feb22 210428 59.900 60.525 59.900 60.500 +0.675 1 9 +1  
Mar22 210428 59.525 60.150 59.500 60.075 +0.625 6 14 +2  
Total Volume and Open Interest 20,559 3,270 +185  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210428 191.06 195.12 190.08 193.86 +3.29 27,172 22,633 -7,775 Hover/Click
Jun21 210428 191.25 195.26 190.17 193.97 +3.26 61,516 123,401 +2,803 Hover/Click
Jul21 210428 191.41 195.38 190.36 194.12 +3.22 22,134 45,427 +1,764 Hover/Click
Aug21 210428 191.63 195.53 190.61 194.34 +3.20 11,772 23,760 +881 Hover/Click
Sep21 210428 191.97 195.92 191.04 194.73 +3.18 8,712 35,269 +372 Hover/Click
Oct21 210428 191.88 195.98 191.88 195.07 +3.15 2,641 15,864 +232 Hover/Click
Nov21 210428 193.51 196.27 193.51 195.32 +3.11 1,312 12,509 +163 Hover/Click
Dec21 210428 192.50 196.50 191.82 195.37 +3.07 6,863 56,568 -387 Hover/Click
Jan22 210428 193.86 196.39 193.86 195.41 +2.99 717 14,481 -94 Hover/Click
Feb22 210428 194.15 196.06 194.15 195.12 +2.90 686 3,600 -103 Hover/Click
Mar22 210428 193.58 195.24 193.58 194.41 +2.82 670 5,129 +125 Hover/Click
Apr22 210428 192.78 194.17 192.56 193.28 +2.77 245 2,487 +134 Hover/Click
May22 210428 192.22 192.70 192.22 192.70 +2.72 199 1,443 +139 Hover/Click
Jun22 210428 189.32 193.30 189.19 192.31 +2.67 756 8,288 +248 Hover/Click
Total Volume and Open Interest 145,588 393,568 -1,508  
RBOB Gasoline(NYM) Weekly Monthly
May21 210428 202.90 207.32 201.59 207.22 +5.18 35,625 22,684 -10,910 Hover/Click
Jun21 210428 203.29 207.74 202.33 207.43 +4.55 77,720 135,433 +2,105 Hover/Click
Jul21 210428 202.85 206.99 201.81 206.55 +4.09 41,541 60,620 -1,388 Hover/Click
Aug21 210428 201.05 204.93 200.07 204.47 +3.66 18,799 34,254 +950 Hover/Click
Sep21 210428 198.52 201.98 197.28 201.39 +3.35 12,105 40,359 +498 Hover/Click
Oct21 210428 185.00 188.30 184.24 188.01 +3.07 1,979 18,849 -151 Hover/Click
Nov21 210428 181.42 184.63 181.42 184.09 +2.93 1,033 13,745 +123 Hover/Click
Dec21 210428 178.58 181.73 177.59 181.15 +2.82 3,381 37,489 +178 Hover/Click
Jan22 210428 178.78 180.30 178.58 180.09 +2.73 309 6,379 -9 Hover/Click
Feb22 210428 178.78 180.30 178.78 180.16 +2.64 182 1,472 +42 Hover/Click
Total Volume and Open Interest 193,071 380,754 -8,396  
e-miNY RBOB Gasoline(NYM)
May21 210428 207.22 207.22 207.22 207.22 +5.18 0 2 +0  
Jun21 210428 207.43 207.43 207.43 207.43 +4.55 4 1 +1  
Jul21 210428 206.55 206.55 206.55 206.55 +4.09        
Aug21 210428 204.47 204.47 204.47 204.47 +3.66        
Total Volume and Open Interest 4 3 +1  
Natural Gas(NYM) Weekly Monthly
May21 210428 2.873 2.936 2.868 2.925 +0.052 34,308 15,542 -6,657 Hover/Click
Jun21 210428 2.939 2.988 2.930 2.960 +0.018 101,667 200,751 +3,202 Hover/Click
Jul21 210428 2.990 3.038 2.983 3.011 +0.016 35,257 188,275 +189 Hover/Click
Aug21 210428 3.004 3.050 2.997 3.025 +0.015 16,984 75,984 +466 Hover/Click
Sep21 210428 2.987 3.033 2.979 3.007 +0.014 11,640 109,435 -47 Hover/Click
Oct21 210428 3.002 3.044 2.992 3.019 +0.012 15,454 126,424 +685 Hover/Click
Nov21 210428 3.065 3.105 3.056 3.080 +0.011 9,166 66,431 +1,206 Hover/Click
Dec21 210428 3.185 3.226 3.174 3.203 +0.010 5,908 46,848 +789 Hover/Click
Jan22 210428 3.267 3.308 3.255 3.282 +0.009 7,606 69,308 +501 Hover/Click
Feb22 210428 3.177 3.226 3.176 3.203 +0.011 1,876 23,012 +76 Hover/Click
Mar22 210428 2.974 3.008 2.969 2.990 +0.013 5,128 44,320 +832 Hover/Click
Apr22 210428 2.567 2.593 2.564 2.578 +0.012 5,166 50,221 +734 Hover/Click
May22 210428 2.511 2.533 2.511 2.524 +0.013 1,610 26,964 +39 Hover/Click
Jun22 210428 2.550 2.565 2.542 2.551 +0.013 770 14,912 -15 Hover/Click
Jul22 210428 2.578 2.594 2.576 2.586 +0.014 706 9,522 +18 Hover/Click
Aug22 210428 2.591 2.606 2.584 2.592 +0.013 280 8,702 -29 Hover/Click
Total Volume and Open Interest 256,408 1,166,489 +2,220  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210428 66.58 67.85 66.13 67.27 +0.85 257,581 227,313 -45,992 Hover/Click
Jul21 210428 66.05 67.37 65.54 66.78 +0.91 298,396 553,881 -1,370 Hover/Click
Aug21 210428 65.58 66.92 65.14 66.38 +0.91 133,652 196,568 +779 Hover/Click
Sep21 210428 65.20 66.49 64.75 65.98 +0.88 84,078 185,177 +1,515 Hover/Click
Oct21 210428 64.81 66.04 64.36 65.54 +0.84 31,273 108,553 -569 Hover/Click
Nov21 210428 64.40 65.61 63.99 65.12 +0.80 21,053 90,720 +2,944 Hover/Click
Dec21 210428 63.97 65.18 63.59 64.69 +0.76 74,015 266,620 +3,502 Hover/Click
Jan22 210428 63.54 64.73 63.30 64.31 +0.72 6,585 66,733 +507 Hover/Click
Feb22 210428 63.17 64.37 63.17 63.96 +0.69 4,644 52,505 -7 Hover/Click
Mar22 210428 63.66 63.92 62.82 63.66 +0.66 4,454 67,559 +82 Hover/Click
Apr22 210428 63.38 63.38 63.38 63.38 +0.64 975 26,026 +255 Hover/Click
May22 210428 63.12 63.12 63.12 63.12 +0.61 663 31,197 +295 Hover/Click
Jun22 210428 62.27 63.29 61.97 62.86 +0.58 11,782 122,119 +1,354 Hover/Click
Jul22 210428 62.62 62.62 62.62 62.62 +0.57 965 29,912 +9 Hover/Click
Total Volume and Open Interest 947,924 2,500,603 -35,656  
Gas Oil(ICE) Weekly Monthly
May21 210428 530.00 541.75 527.50 539.25 +13.75 45,009 114,687 -2,514 Hover/Click
Jun21 210428 531.75 543.50 529.25 541.00 +13.50 68,246 188,266 +3,704 Hover/Click
Jul21 210428 533.00 544.75 530.75 542.50 +13.50 28,546 99,557 +3,617 Hover/Click
Aug21 210428 534.25 545.75 532.50 543.50 +13.25 8,893 50,956 +284 Hover/Click
Sep21 210428 535.50 547.00 533.75 544.50 +13.00 12,976 61,292 -1,421 Hover/Click
Oct21 210428 536.00 548.00 535.25 545.75 +13.00 6,201 69,886 +98 Hover/Click
Nov21 210428 536.25 546.25 534.50 545.00 +12.75 3,759 45,121 +15 Hover/Click
Dec21 210428 535.00 545.50 532.50 543.25 +12.50 24,995 151,921 +1,348 Hover/Click
Jan22 210428 534.75 544.50 533.50 543.00 +12.00 981 30,903 -19 Hover/Click
Feb22 210428 534.25 543.25 533.75 543.00 +11.75 1,092 11,166 +113 Hover/Click
Total Volume and Open Interest 215,750 966,693 +7,396  
Ethanol(CBOT)
May21 210428 2.330 2.330 2.330 2.330 unch 2 25 +0  
Jun21 210428 2.230 2.230 2.230 2.230 unch        
Jul21 210428 2.230 2.230 2.230 2.230 unch        
Aug21 210428 2.150 2.150 2.150 2.150 unch 0 10 +0  
Sep21 210428 2.150 2.150 2.150 2.150 unch 0 3 +0  
Oct21 210428 2.137 2.137 2.137 2.137 unch        
Nov21 210428 2.137 2.137 2.137 2.137 unch        
Dec21 210428 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 2 38 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210428 63.03 64.51 62.70 63.86 +0.92 25,448 78,273 -2,374 Hover/Click
Jul21 210428 62.99 64.37 62.56 63.75 +0.95 37,390 49,254 +4,267 Hover/Click
Aug21 210428 62.44 63.99 62.25 63.44 +0.96 39,248 32,463 +4 Hover/Click
Sep21 210428 62.01 63.46 61.94 63.00 +0.94 28,843 33,442 -433 Hover/Click
Oct21 210428 61.78 62.90 61.78 62.48 +0.89 10,044 14,919 -86 Hover/Click
Nov21 210428 61.84 62.24 61.76 61.96 +0.83 3,338 14,479 -239 Hover/Click
Dec21 210428 60.51 61.90 60.51 61.45 +0.77 12,014 97,927 +833 Hover/Click
Jan22 210428 60.18 61.12 60.18 60.96 +0.72 764 11,248 +2 Hover/Click
Feb22 210428 59.75 60.64 59.75 60.50 +0.67 295 6,897 +37 Hover/Click
Mar22 210428 60.20 60.20 60.07 60.07 +0.62 549 13,543 +96 Hover/Click
Apr22 210428 59.68 59.68 59.68 59.68 +0.59 117 4,421 +75 Hover/Click
May22 210428 59.33 59.33 59.33 59.33 +0.56 47 4,013 +14 Hover/Click
Jun22 210428 59.04 59.40 59.03 59.03 +0.54 1,834 30,140 +106 Hover/Click
Jul22 210428 58.69 58.69 58.69 58.69 +0.52 243 2,172 +68 Hover/Click
Aug22 210428 58.37 58.37 58.37 58.37 +0.50 153 2,893 +149 Hover/Click
Sep22 210428 58.07 58.07 58.07 58.07 +0.47 240 6,557 +111 Hover/Click
Total Volume and Open Interest 163,088 528,077 +3,470  
US Dollar Index(ICE) Weekly Monthly
Jun21 210428 90.865 91.105 90.525 90.592 -0.300 19,607 35,482 -868 Hover/Click
Sep21 210428 90.960 91.070 90.530 90.573 -0.300 223 765 -82 Hover/Click
Dec21 210428 90.870 90.985 90.543 90.543 -0.305 8 245 +2 Hover/Click
Total Volume and Open Interest 19,838 36,492 -948  
Australian Dollar(CME) Weekly Monthly
Jun21 210428 77.70 78.03 77.27 77.96 +0.28 80,802 139,672 +3,148 Hover/Click
Sep21 210428 77.60 78.05 77.30 77.99 +0.28 26 606 +11 Hover/Click
Dec21 210428 77.58 78.01 77.37 78.01 +0.29 2 119 -2 Hover/Click
Total Volume and Open Interest 80,909 140,688 +3,180  
British Pound(CME) Weekly Monthly
Jun21 210428 139.07 139.52 138.62 139.47 +0.43 62,898 153,468 +1,337 Hover/Click
Sep21 210428 138.90 139.55 138.67 139.51 +0.43 26 1,064 +15 Hover/Click
Dec21 210428 139.49 139.55 138.73 139.55 +0.43 0 1,845 +0 Hover/Click
Total Volume and Open Interest 63,038 157,563 +1,356  
Canadian Dollar(CME) Weekly Monthly
Jun21 210428 80.63 81.24 80.54 81.20 +0.59 74,162 170,598 +4,093 Hover/Click
Sep21 210428 80.63 81.24 80.55 81.21 +0.59 367 2,321 +23 Hover/Click
Dec21 210428 80.71 81.22 80.58 81.22 +0.59 29 2,512 +20 Hover/Click
Mar22 210428 80.85 81.25 80.61 81.23 +0.59 5 89 +5 Hover/Click
Total Volume and Open Interest 74,597 176,207 +4,154  
Japanese Yen(CME) Weekly Monthly
Jun21 210428 92.02 92.14 91.71 92.05 +0.06 109,481 152,199 -2,369 Hover/Click
Sep21 210428 92.05 92.21 91.79 92.13 +0.05 25 347 +1 Hover/Click
Dec21 210428 92.22 92.28 91.90 92.22 +0.05 18 187 +3 Hover/Click
Total Volume and Open Interest 109,559 154,079 -2,355  
Swiss Franc(CME) Weekly Monthly
Jun21 210428 109.53 110.16 109.05 110.03 +0.51 15,905 40,414 +431 Hover/Click
Sep21 210428 109.71 110.42 109.34 110.31 +0.51 139 295 +122 Hover/Click
Dec21 210428 109.94 110.67 109.63 110.59 +0.51 1 16 +1 Hover/Click
Total Volume and Open Interest 16,045 40,737 +554  
EuroFX(CME) Weekly Monthly
Jun21 210428 121.03 121.47 120.68 121.37 +0.38 149,119 657,610 -2,832 Hover/Click
Sep21 210428 121.18 121.69 120.92 121.60 +0.37 763 4,994 +190 Hover/Click
Dec21 210428 121.32 121.90 121.17 121.84 +0.37 24 2,116 +11 Hover/Click
Total Volume and Open Interest 150,103 668,029 -2,602  
Mexican Peso(CME) Weekly Monthly
Jun21 210428 496.25 501.00 495.25 500.63 +4.88 25,812 152,015 +130 Hover/Click
Sep21 210428 490.25 495.63 490.25 495.38 +4.88 6 267 +3 Hover/Click
Total Volume and Open Interest 25,818 152,336 +133  
Brazilian Real(CME) Weekly Monthly
May21 210428 182.45 187.05 182.35 186.40 +3.45 15,681 38,310 -3,629  
Jun21 210428 182.55 186.65 180.80 185.95 +3.40 10,479 10,217 +6,497 Hover/Click
Jul21 210428 183.60 186.15 183.60 185.55 +3.40 35 336 +2  
Aug21 210428 185.00 185.00 185.00 185.00 +3.40 0 1 +0  
Total Volume and Open Interest 26,195 48,864 +2,870  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210428 157~140 157~240 156~290 157~160 +0~020 283,575 1,183,579 +2,510 Hover/Click
Sep21 210428 155~300 156~060 155~120 155~290 +0~020 466 327 +271 Hover/Click
Dec21 210428 155~290 155~290 155~290 155~290 +0~020       Hover/Click
Total Volume and Open Interest 284,041 1,183,906 +2,781  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210428 132~005 132~065 131~230 132~030 +0~020 1,351,777 3,947,213 +8,734 Hover/Click
Sep21 210428 131~060 131~115 130~280 131~085 +0~020 4,256 10,367 +1,596 Hover/Click
Dec21 210428 130~175 130~175 130~140 130~175 +0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 1,356,033 3,957,581 +10,330  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210428 123~254 123~310 123~222 123~294 +0~030 763,314 3,347,417 -19,864 Hover/Click
Sep21 210428 123~074 123~114 123~040 123~104 +0~034 1,405 1,299 +1,273 Hover/Click
Dec21 210428 123~082 123~082 123~082 123~082 +0~034       Hover/Click
Total Volume and Open Interest 764,719 3,348,716 -18,591  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210428 110~112 110~121 110~110 110~121 +0~007 264,605 2,292,121 -234 Hover/Click
Sep21 210428 110~051 110~095 110~051 110~095 +0~007       Hover/Click
Dec21 210428 110~095 110~095 110~095 110~095 +0~007       Hover/Click
Total Volume and Open Interest 264,605 2,292,121 -234  
Eurodollars(CME) Weekly Monthly
Jun21 210428 99.815 99.820 99.805 99.820 +0.005 70,391 1,216,756 -4,862  
Sep21 210428 99.795 99.805 99.795 99.805 +0.005 47,858 873,160 +96  
Dec21 210428 99.735 99.745 99.730 99.740 unch 52,917 857,163 -5,012  
Mar22 210428 99.770 99.775 99.760 99.770 unch 100,749 817,736 +4,990  
Jun22 210428 99.720 99.735 99.710 99.730 +0.005 65,411 739,965 +4,199  
Sep22 210428 99.655 99.675 99.640 99.665 +0.005 88,864 782,072 +1,532  
Dec22 210428 99.540 99.565 99.520 99.555 +0.010 123,638 893,234 +6,964  
Mar23 210428 99.450 99.480 99.430 99.470 +0.015 94,166 1,135,785 -13,315  
Jun23 210428 99.305 99.340 99.275 99.325 +0.020 82,937 828,627 +8,765  
Sep23 210428 99.075 99.110 99.045 99.095 +0.020 57,520 693,090 +4,083  
Dec23 210428 98.915 98.950 98.880 98.935 +0.020 75,209 795,017 +1,627  
Mar24 210428 98.760 98.785 98.715 98.770 +0.015 49,518 287,180 +8,031  
Jun24 210428 98.595 98.625 98.555 98.605 +0.010 48,836 284,139 +5,090  
Sep24 210428 98.450 98.470 98.400 98.455 +0.005 39,865 300,117 -1,360  
Dec24 210428 98.325 98.345 98.270 98.325 unch 36,389 212,619 +5,898  
Mar25 210428 98.220 98.235 98.165 98.220 unch 27,457 131,789 +4,224  
Jun25 210428 98.125 98.130 98.060 98.115 -0.005 16,751 93,293 +432  
Sep25 210428 98.035 98.035 97.970 98.025 -0.005 15,290 182,544 +602  
Total Volume and Open Interest 1,132,426 11,550,388 +31,593  
Ultra T-Bond(CBOT)
Jun21 210428 186~03 186~16 185~03 186~00 -0~05 136,968 1,134,782 -4,763  
Sep21 210428 184~11 184~21 183~19 184~11 -0~05 0 2 +0  
Dec21 210428 184~11 184~11 184~11 184~11 -0~05        
Total Volume and Open Interest 136,968 1,134,784 -4,763  
Ultra 10-Yr T-Note(CBOT)
Jun21 210428 145~215 145~275 145~040 145~220 +0~005 183,227 1,461,791 +6,564  
Sep21 210428 144~070 144~115 143~290 144~070 +0~005        
Dec21 210428 144~070 144~070 144~070 144~070 +0~005        
Total Volume and Open Interest 183,227 1,461,791 +6,564  
30 Day Federal Funds(CBOT)
Apr21 210428 99.927 99.930 99.927 99.930 +0.003 3,744 153,119 +66  
May21 210428 99.920 99.930 99.920 99.930 +0.010 11,469 131,963 +86  
Jun21 210428 99.910 99.920 99.910 99.920 +0.010 1,505 91,313 +28  
Jul21 210428 99.905 99.915 99.905 99.915 +0.010 12,423 130,674 +1,570  
Aug21 210428 99.905 99.910 99.905 99.910 +0.005 2,019 68,235 +505  
Sep21 210428 99.905 99.910 99.905 99.910 +0.005 559 58,609 +186  
Total Volume and Open Interest 39,166 1,062,580 +3,730  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210428 151.46 151.48 151.31 151.38 -0.06 635 12,702 +18 Hover/Click
Sep21 210428 151.38 151.38 151.38 151.38 -0.06       Hover/Click
Dec21 210428 151.38 151.38 151.38 151.38 -0.06       Hover/Click
Total Volume and Open Interest 635 12,702 +18  
Euro-Buxl(EUREX)
Jun21 210428 204.16 204.54 202.80 203.98 -0.88 62,018 294,521 -4,935  
Sep21 210428 202.38 202.72 201.68 202.34 -0.88 108 3,252 +53  
Dec21 210428 200.98 200.98 200.98 200.98 -0.88        
Total Volume and Open Interest 62,126 297,773 -4,882  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210428 170.59 170.67 170.04 170.48 -0.28 576,130 1,492,736 -21,660 Hover/Click
Sep21 210428 172.18 172.18 171.68 172.14 -0.30 337 17,274 -1,285 Hover/Click
Dec21 210428 169.38 169.38 169.38 169.38 -0.28 1 2 +1 Hover/Click
Total Volume and Open Interest 576,468 1,510,012 -22,944  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210428 134.82 134.89 134.66 134.81 -0.07 291,880 1,205,642 +5,110 Hover/Click
Sep21 210428 134.11 134.11 134.11 134.11 -0.08 0 322 +0 Hover/Click
Dec21 210428 135.11 135.11 135.11 135.11 -0.07       Hover/Click
Total Volume and Open Interest 291,880 1,205,964 +5,110  
Euro-Schatz(EUREX)
Jun21 210428 112.08 112.10 112.06 112.08 -0.01 134,845 1,528,252 -7,334  
Sep21 210428 112.18 112.18 112.18 112.18 +0.00 0 4 +0  
Dec21 210428 112.93 112.93 112.93 112.93 -0.01        
Total Volume and Open Interest 134,845 1,528,256 -7,334  
3-Mth Euribor(EUREX)
Jun21 210428 100.535 100.535 100.535 100.535 unch 0 1,112 +0  
Sep21 210428 100.535 100.535 100.535 100.535 unch 0 1,589 +0  
Dec21 210428 100.530 100.530 100.530 100.530 -0.005 0 691 +0  
Total Volume and Open Interest 0 4,532 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210428 128~03 128~06 127~20 128~04 -0~09 190,192 655,762 +6,502 Hover/Click
Sep21 210428 127~04 127~04 127~04 127~04 -0~09 0 133 +0 Hover/Click
Total Volume and Open Interest 190,192 655,895 +6,502  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210428 99.92 99.92 99.92 99.92 unch 7,024 598,419 +112  
Sep21 210428 99.92 99.92 99.92 99.92 unch 10,194 541,043 -4,238  
Dec21 210428 99.88 99.88 99.87 99.87 -0.00 20,144 483,639 +1,196  
Mar22 210428 99.79 99.79 99.78 99.78 -0.01 23,596 593,219 -1,449  
Jun22 210428 99.74 99.75 99.73 99.74 -0.01 25,729 510,503 -2,050  
Sep22 210428 99.68 99.69 99.68 99.68 -0.01 24,690 294,293 +4,971  
Total Volume and Open Interest 241,347 4,673,576 +226  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210428 100.535 100.540 100.530 100.535 unch 13,692 337,926 +2  
Sep21 210428 100.530 100.535 100.530 100.530 -0.005 49,058 329,141 -10,943  
Dec21 210428 100.535 100.535 100.530 100.530 -0.005 39,023 392,809 +10,569  
Total Volume and Open Interest 535,622 3,777,902 +9,908  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210428 99.95 99.96 99.94 99.96 +0.01 9,429 140,897 -5,542  
Sep21 210428 99.92 99.94 99.92 99.94 +0.01 1,091 135,962 +671  
Dec21 210428 99.90 99.91 99.89 99.91 +0.01 2,699 166,423 +691  
Mar22 210428 99.87 99.89 99.86 99.88 +0.01 3,008 165,355 +578  
Jun22 210428 99.83 99.85 99.81 99.84 +0.01 3,258 116,007 +917  
Sep22 210428 99.76 99.78 99.75 99.78 +0.02 1,890 73,571 +572  
Dec22 210428 99.67 99.69 99.65 99.68 +0.01 2,374 59,090 +1,269  
Mar23 210428 99.59 99.62 99.58 99.61 +0.02 3,252 36,354 +748  
Jun23 210428 99.51 99.51 99.50 99.50 +0.01 1 2,134 +1  
Sep23 210428 99.37 99.37 99.37 99.37 +0.01 15 936 +15  
Total Volume and Open Interest 27,017 897,686 -80  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210428 98.31 98.32 98.25 98.32 +0.01 114,364 1,407,877 -84  
Sep21 210428 98.27 98.27 98.27 98.27 +0.01        
Total Volume and Open Interest 114,364 1,407,877 -84  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210428 99.71 99.74 99.69 99.74 +0.02 119,712 793,785 +6,267  
Sep21 210428 99.58 99.58 99.58 99.58 +0.02        
Total Volume and Open Interest 119,712 793,785 +6,267  
Gold(CMX) Weekly Monthly
Apr21 210428 1768.2 1774.0 1764.6 1773.2 -4.8 549 2,615 +297 Hover/Click
Jun21 210428 1776.4 1782.7 1761.8 1773.9 -4.9 143,358 386,667 -4,019 Hover/Click
Aug21 210428 1777.3 1784.7 1763.9 1776.1 -4.9 3,720 42,014 +883 Hover/Click
Oct21 210428 1777.2 1785.1 1767.0 1777.8 -5.0 455 13,073 +267 Hover/Click
Dec21 210428 1781.8 1788.4 1769.1 1780.0 -4.9 1,567 22,486 +432 Hover/Click
Feb22 210428 1780.0 1787.8 1776.7 1781.8 -5.0 50 5,156 -1 Hover/Click
Apr22 210428 1775.4 1783.5 1775.4 1783.5 -4.9 16 150 +0 Hover/Click
Jun22 210428 1779.9 1785.2 1779.9 1785.2 -4.9 6 440 -3 Hover/Click
Aug22 210428 1786.7 1786.7 1786.7 1786.7 -4.9 0 4 +0 Hover/Click
Oct22 210428 1789.7 1789.7 1789.7 1789.7 -4.9 0 1 +0 Hover/Click
Dec22 210428 1791.8 1791.8 1790.4 1791.8 -4.9 2 384 +0 Hover/Click
Feb23 210428 1794.8 1794.8 1794.8 1794.8 -4.9       Hover/Click
Total Volume and Open Interest 150,471 474,325 -2,271  
Silver(CMX) Weekly Monthly
May21 210428 2632.5 2634.5 2584.0 2608.5 -32.5 59,858 41,398 -14,960 Hover/Click
Jul21 210428 2638.0 2638.0 2587.5 2611.8 -33.2 35,745 108,144 +14,509 Hover/Click
Sep21 210428 2623.0 2638.5 2591.0 2615.1 -33.3 512 9,605 +158 Hover/Click
Dec21 210428 2641.0 2643.5 2596.5 2619.7 -33.0 437 10,224 +13 Hover/Click
Mar22 210428 2602.5 2640.0 2602.5 2622.9 -33.4 59 1,597 -3 Hover/Click
May22 210428 2625.4 2625.4 2625.4 2625.4 -33.5 9 152 +6 Hover/Click
Jul22 210428 2629.4 2629.4 2629.4 2629.4 -33.5 0 73 +0 Hover/Click
Total Volume and Open Interest 97,340 172,876 -75  
Platinum(NYMEX) Weekly Monthly
Jul21 210428 1235.8 1235.8 1207.5 1212.2 -37.3 11,192 61,604 +687 Hover/Click
Oct21 210428 1234.6 1234.6 1213.0 1215.6 -37.3 80 2,291 +35 Hover/Click
Jan22 210428 1238.5 1238.5 1217.3 1218.9 -37.2 0 684 +0 Hover/Click
Apr22 210428 1240.0 1240.0 1222.3 1222.3 -37.3 0 47 +0 Hover/Click
Total Volume and Open Interest 11,294 64,701 +706  
Palladium(NYMEX) Weekly Monthly
Jun21 210428 2947.00 2947.50 2897.00 2930.20 -22.40 1,729 10,279 -119 Hover/Click
Sep21 210428 2932.00 2942.00 2906.00 2935.30 -21.80 346 1,344 +219 Hover/Click
Dec21 210428 2903.00 2932.20 2903.00 2932.20 -26.00 0 6 +0 Hover/Click
Total Volume and Open Interest 2,075 11,629 +100  
Copper(CMX) Weekly Monthly
May21 210428 448.20 451.75 441.70 449.80 +1.00 86,204 33,227 -10,775 Hover/Click
Jul21 210428 448.10 451.85 441.55 449.75 +1.20 60,016 142,765 +12,373 Hover/Click
Sep21 210428 448.75 451.65 441.75 449.65 +0.95 8,031 37,783 +1,365 Hover/Click
Dec21 210428 447.40 450.75 441.20 448.65 +0.75 3,757 28,772 +650 Hover/Click
Mar22 210428 443.55 449.40 440.25 447.25 +0.65 739 6,429 +311 Hover/Click
Total Volume and Open Interest 161,013 258,641 +4,157  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210428 33815 33868 33690 33724 -159 99,767 88,978 -1,581 Hover/Click
Sep21 210428 33736 33744 33592 33618 -158 310 578 +201 Hover/Click
Dec21 210428 33533 33533 33533 33533 -179 0 4 +0 Hover/Click
Mar22 210428 33420 33420 33420 33420 -179       Hover/Click
Total Volume and Open Interest 100,077 89,560 -1,380  
S & P 500(CME) Weekly Monthly
Jun21 210428 4184.25 4186.00 4176.25 4176.25 -2.75 3,499 35,829 +1,804  
Sep21 210428 4166.50 4166.50 4166.50 4166.50 -2.50        
Dec21 210428 4157.00 4157.00 4157.00 4157.00 -3.25        
Mar22 210428 869.80 869.80 869.80 869.80 -6.60        
Total Volume and Open Interest 3,499 35,903 +1,804  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210428 4180.25 4193.75 4172.75 4176.25 -2.75 1,019,731 2,635,150 +4,346 Hover/Click
Sep21 210428 4171.50 4183.75 4163.50 4166.50 -2.50 988 8,931 +290 Hover/Click
Dec21 210428 4163.00 4174.25 4154.75 4157.00 -3.25 16 44,686 +8 Hover/Click
Mar22 210428 4146.50 4146.50 4146.50 4146.50 -6.75 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,020,735 2,689,797 +4,644  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210428 13955.50 13993.50 13878.00 13892.25 -60.75 403,664 215,714 +1,779 Hover/Click
Sep21 210428 13952.25 13979.00 13867.75 13880.50 -61.00 360 1,391 -5 Hover/Click
Dec21 210428 13890.00 13958.25 13865.50 13870.00 -61.50 2 26 +1 Hover/Click
Total Volume and Open Interest 404,026 217,132 +1,775  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210428 2758.80 2766.70 2745.90 2757.40 -1.20 7,644 44,972 -724 Hover/Click
Sep21 210428 2750.50 2757.60 2743.10 2750.50 -1.20 4 46 -1 Hover/Click
Dec21 210428 2774.40 2774.40 2774.40 2774.40 -1.20       Hover/Click
Total Volume and Open Interest 7,648 45,018 -725  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210428 19.83 20.00 19.50 19.66 -0.05 43,219 184,260 -8,033  
Jun21 210428 21.67 21.90 21.47 21.70 unch 26,163 73,582 +6,742  
Jul21 210428 23.00 23.20 22.85 23.09 +0.04 10,587 44,497 +610  
Total Volume and Open Interest 97,342 357,806 -351  
S & P 600(CME)
Jun21 210428 1363.20 1363.20 1363.20 1363.20 +1.60        
Sep21 210428 1364.10 1364.10 1364.10 1364.10 +1.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210428 2298.00 2308.60 2281.70 2300.90 +3.70 137,277 446,958 -417 Hover/Click
Sep21 210428 2291.60 2303.40 2278.90 2297.10 +3.60 33 441 +6 Hover/Click
Dec21 210428 2291.20 2291.20 2291.20 2291.20 +2.30       Hover/Click
Total Volume and Open Interest 137,310 447,399 -411  
Nikkei 225(CME)
Jun21 210428 29015 29155 28890 28955 -115 3,192 15,189 -93  
Sep21 210428 29060 29125 28885 28930 -115 8 43 +8  
Total Volume and Open Interest 3,200 15,232 -85  
Nikkei 225(SGX) Weekly Monthly
Jun21 210428 28995 29140 28835 29075 +80 47,599 109,300 -1,037  
Sep21 210428 28985 29040 28985 29040 +80 1 903 +1  
Dec21 210428 28885 28885 28885 28885 +75 0 10,607 +0  
Total Volume and Open Interest 47,600 139,410 -1,036  
Nikkei 225 Mini(JPX)
Jun21 210428 29000 29140 28865 29050 +60 419,145 305,630 +9,088  
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 210428 29000 29140 28860 29050 +60 26,320 213,670 -1,549  
Sep21 210428 28880 29080 28840 29000 +70 73 4,846 -3  
Dec21 210428 28800 28800 28800 28800 +60 0 43,431 +0  
Total Volume and Open Interest 26,397 298,959 -1,548  
Nikkei 225(CME) Yen
Jun21 210428 29020 29140 28870 28940 -115 21,020 37,365 -193  
Sep21 210428 28880 29075 28835 28880 -115 12 211 +1  
Dec21 210428 28705 28705 28705 28705 -70        
Total Volume and Open Interest 21,032 37,576 -192  
Nikkei 225(CME) e-Mini Yen
Jun21 210428 28940 28940 28940 28940 -120        
Sep21 210428 28880 28880 28880 28880 -120        
Dec21 210428 28710 28710 28710 28710 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210428 6224.5 6267.0 6224.5 6253.0 +33.0 34,281 294,416 -3,163  
Jun21 210428 6224.5 6229.0 6220.0 6224.0 +33.0 119 14,784 +5  
Jul21 210428 6210.0 6210.0 6210.0 6210.0 +33.0        
Sep21 210428 6211.0 6211.0 6204.0 6204.0 +36.0 0 5 +0  
Dec21 210428 6176.5 6176.5 6176.5 6176.5 +33.0 0 28,501 +0  
Mar22 210428 6159.5 6159.5 6159.5 6159.5 +33.0        
Total Volume and Open Interest 34,400 347,210 -3,158  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210428 28872 29061 28841 29026 +138 149,576 77,696 -17,474  
May21 210428 28704 28896 28677 28845 +126 49,565 34,149 +27,541  
Jun21 210428 28615 28712 28571 28694 +126 345 4,906 -50  
Total Volume and Open Interest 199,570 122,399 +9,990  
DAX(EUREX) Weekly Monthly
Jun21 210428 15278.0 15369.0 15249.0 15309.0 +47.0 37,713 75,053 -2,897  
Sep21 210428 15277.0 15320.0 15270.0 15287.0 +47.0 27 183 -16  
Dec21 210428 15265.0 15265.0 15265.0 15265.0 +47.0 0 59 +0  
Total Volume and Open Interest 37,740 75,295 -2,913  
Mini-DAX(EUREX)
Jun21 210428 15286.0 15369.0 15249.0 15309.0 +47.0 37,599 16,453 -534  
Sep21 210428 15250.0 15325.0 15230.0 15287.0 +47.0 21 254 -13  
Dec21 210428 15265.0 15265.0 15265.0 15265.0 +47.0 0 11 +0  
Total Volume and Open Interest 37,620 16,718 -547  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210428 3970 3985 3962 3973 +13 520,814 3,137,703 -32,725  
Sep21 210428 3952 3966 3949 3957 +13 18 6,523 -5  
Dec21 210428 3935 3935 3935 3935 +12 0 45,648 +0  
Total Volume and Open Interest 520,832 3,198,476 -32,730  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210428 11079 11103 11037 11078 +27 26,403 172,832 -4,179  
Sep21 210428 11070 11070 11037 11048 +27 38 571 -18  
Dec21 210428 11024 11024 11024 11024 +27 0 102 +0  
Total Volume and Open Interest 26,441 173,505 -4,197  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210428 6912.50 6953.00 6904.50 6931.50 +35.00 58,697 616,189 +517  
Sep21 210428 6867.00 6867.00 6863.50 6863.50 +35.00 10 4,091 -2  
Dec21 210428 6822.00 6832.00 6822.00 6832.00 +34.50 1 17 -1  
Total Volume and Open Interest 58,708 620,297 +514  
SPI 200(SFE) Weekly Monthly
Jun21 210428 7003.0 7052.0 6994.0 7041.0 +37.0 22,922 242,871 -2,291  
Sep21 210428 6958.0 6958.0 6958.0 6958.0 +36.0 0 7 +0  
Dec21 210428 6930.0 6930.0 6930.0 6930.0 +36.0 0 159 +0  
Total Volume and Open Interest 22,932 243,137 -2,316  
FTSE MIB(ISE)
Jun21 210428 24285.00 24325.00 24140.00 24242.00 +7.00 14,765 83,481 +591  
Sep21 210428 24060.00 24130.00 24025.00 24090.00 +10.00 25 649 +23  
Dec21 210428 23800.00 23800.00 23800.00 23800.00 +10.00 0 17 +0  
Total Volume and Open Interest 14,790 84,147 +614  
KOSPI 200(KFE)
Jun21 210428 431.05 431.30 425.75 426.50 -5.10 180,055 238,499 -873  
Sep21 210428 430.60 430.85 425.55 426.15 -4.90 259 3,903 -19  
Dec21 210428 426.00 426.00 426.00 426.00 -5.90 0 23,636 +0  
Total Volume and Open Interest 180,314 277,199 -892  
GSCI(CME) Weekly Monthly
May21 210428 503.15 509.05 500.25 504.70 +2.65 27 4,615 +15  
Jun21 210428 505.95 508.80 498.95 504.55 +2.60        
Jul21 210428 494.95 494.95 494.95 494.95 +1.45        
Total Volume and Open Interest 27 4,615 +15  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!