Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210429 1549.00 1573.75 1538.00 1542.50 -15.25 77,706 52,604 -24,878 Hover/Click
Jul21 210429 1508.00 1526.25 1500.00 1502.25 -11.50 195,808 368,565 +3,844 Hover/Click
Aug21 210429 1445.25 1463.25 1441.25 1443.25 -12.50 19,018 31,819 -55 Hover/Click
Sep21 210429 1356.25 1369.75 1352.75 1356.50 -10.25 6,449 20,132 +151 Hover/Click
Nov21 210429 1321.00 1331.50 1314.25 1318.75 -9.25 76,482 244,605 +4,984 Hover/Click
Jan22 210429 1319.25 1329.75 1313.25 1317.75 -8.50 9,161 30,902 -25 Hover/Click
Mar22 210429 1297.50 1307.25 1294.25 1298.75 -5.00 8,248 58,936 -30 Hover/Click
May22 210429 1293.25 1302.75 1290.25 1295.25 -4.25 2,622 19,816 +34 Hover/Click
Jul22 210429 1295.00 1301.00 1291.00 1295.75 -4.25 1,095 11,530 -154 Hover/Click
Aug22 210429 1280.00 1282.25 1273.50 1277.00 -3.75 103 425 +23 Hover/Click
Sep22 210429 1233.00 1233.00 1230.00 1233.00 -2.75 76 608 -12 Hover/Click
Nov22 210429 1200.25 1210.25 1200.25 1205.50 -2.75 1,062 8,816 +77 Hover/Click
Jan23 210429 1206.75 1207.25 1206.50 1207.25 -2.75 27 107 +0 Hover/Click
Mar23 210429 1201.50 1201.50 1201.50 1201.50 -2.75 0 39 +0 Hover/Click
Total Volume and Open Interest 397,865 849,061 -16,039  
Soybean Meal(CBOT) Weekly Monthly
May21 210429 421.50 427.10 417.50 422.60 +1.30 33,979 15,166 -7,153 Hover/Click
Jul21 210429 421.70 425.70 417.10 423.00 +1.20 88,299 193,730 -808 Hover/Click
Aug21 210429 415.90 418.70 411.20 416.90 +0.80 13,803 33,953 +1,838 Hover/Click
Sep21 210429 409.60 411.50 404.90 410.30 +0.40 5,578 25,292 +350 Hover/Click
Oct21 210429 401.50 404.10 398.00 402.90 +0.20 5,640 23,060 +62 Hover/Click
Dec21 210429 400.50 403.20 397.20 402.00 +0.30 20,323 67,525 -442 Hover/Click
Jan22 210429 397.30 400.00 394.20 399.10 +0.40 1,975 10,332 +29 Hover/Click
Mar22 210429 390.00 392.80 387.00 392.20 +1.00 2,385 15,608 +382 Hover/Click
May22 210429 387.30 390.40 384.90 389.80 +0.80 1,505 10,467 +221 Hover/Click
Jul22 210429 388.50 390.70 385.50 390.10 +0.90 412 4,797 +20 Hover/Click
Total Volume and Open Interest 174,366 405,359 -5,302  
Soybean Oil(CBOT) Weekly Monthly
May21 210429 69.21 70.89 65.83 65.99 -2.96 30,871 13,765 -11,054 Hover/Click
Jul21 210429 60.90 61.98 59.55 59.89 -1.27 113,030 194,885 -3,363 Hover/Click
Aug21 210429 55.85 56.94 54.82 55.00 -1.24 27,640 43,248 -668 Hover/Click
Sep21 210429 52.87 53.99 52.02 52.27 -1.01 13,138 37,928 -346 Hover/Click
Oct21 210429 51.26 52.47 50.72 50.95 -0.75 11,849 31,403 +1,466 Hover/Click
Dec21 210429 50.72 51.71 50.09 50.31 -0.62 35,907 101,642 -305 Hover/Click
Jan22 210429 50.13 51.06 49.60 49.80 -0.60 5,810 16,857 -1,244 Hover/Click
Mar22 210429 49.31 50.22 48.97 49.13 -0.58 3,198 18,322 +30 Hover/Click
May22 210429 49.11 49.89 48.73 48.94 -0.47 2,024 11,448 +316 Hover/Click
Jul22 210429 48.98 49.60 48.42 48.76 -0.41 1,606 7,055 +217 Hover/Click
Total Volume and Open Interest 246,753 484,659 -14,252  
Canola(WCE) Weekly Monthly
May21 210429 890.0 915.0 874.8 893.0 -2.0 986 1,573 -491 Hover/Click
Jul21 210429 829.9 847.5 828.0 842.8 +9.4 7,730 46,197 +602 Hover/Click
Nov21 210429 682.3 697.0 678.5 689.9 +2.7 10,913 115,847 +1,303 Hover/Click
Jan22 210429 681.4 695.5 680.0 688.7 +3.3 1,229 27,067 +544 Hover/Click
Mar22 210429 677.1 690.2 676.1 684.8 +3.6 171 6,266 +28 Hover/Click
Total Volume and Open Interest 21,085 199,239 +2,021  
Corn(CBOT) Weekly Monthly
May21 210429 683.75 704.50 681.00 702.00 +15.75 166,136 67,729 -59,690 Hover/Click
Jul21 210429 640.50 653.50 635.50 648.25 +4.25 384,490 741,565 -16,016 Hover/Click
Sep21 210429 568.00 575.50 561.75 570.50 -1.00 67,116 227,364 +4,062 Hover/Click
Dec21 210429 544.50 549.75 538.50 546.25 -0.25 174,466 487,718 +9,199 Hover/Click
Mar22 210429 538.25 555.00 538.25 552.00 -0.25 28,442 70,560 +858 Hover/Click
May22 210429 555.75 559.25 548.25 556.00 -0.75 16,422 19,671 +519 Hover/Click
Jul22 210429 556.50 561.25 549.50 557.75 -1.00 12,708 37,317 +2,420 Hover/Click
Sep22 210429 507.25 510.25 501.50 509.25 +1.00 711 6,216 +87 Hover/Click
Dec22 210429 485.25 489.50 481.00 487.50 unch 5,515 36,660 +163 Hover/Click
Mar23 210429 492.75 494.75 488.00 494.00 -0.25 156 1,215 +52 Hover/Click
Total Volume and Open Interest 856,417 1,698,687 -58,193  
Wheat(CBOT) Weekly Monthly
May21 210429 722.25 738.75 712.75 737.50 +12.25 16,104 14,694 -4,626 Hover/Click
Jul21 210429 720.75 733.75 714.25 729.00 +6.25 125,982 233,857 -2,017 Hover/Click
Sep21 210429 719.50 730.75 712.75 727.00 +6.25 34,761 79,844 -472 Hover/Click
Dec21 210429 717.75 730.00 713.00 727.00 +6.50 31,740 65,020 +1,598 Hover/Click
Mar22 210429 719.75 731.75 715.25 729.50 +7.25 6,844 17,413 +119 Hover/Click
May22 210429 718.25 725.00 710.00 723.00 +6.50 1,920 4,905 +512 Hover/Click
Total Volume and Open Interest 220,045 425,045 -4,526  
Wheat(KCBT) Weekly Monthly
May21 210429 687.00 695.25 674.50 688.50 -0.75 14,618 7,591 -7,104 Hover/Click
Jul21 210429 694.75 703.50 686.50 694.50 -2.00 43,225 127,288 +4,909 Hover/Click
Sep21 210429 698.00 707.50 690.50 698.50 -1.50 18,634 40,673 +450 Hover/Click
Dec21 210429 703.00 713.00 696.25 704.25 -0.75 13,071 37,186 +1,884 Hover/Click
Mar22 210429 711.75 719.25 702.75 710.75 -0.25 1,327 4,002 +186 Hover/Click
May22 210429 704.75 712.50 697.00 706.00 +1.25 245 971 +1 Hover/Click
Jul22 210429 658.50 673.00 657.75 670.00 +2.00 342 1,730 +59 Hover/Click
Total Volume and Open Interest 91,619 219,918 +445  
Wheat(MGE) Weekly Monthly
May21 210429 724.75 739.00 718.00 735.50 +11.25 3,753 4,799 -2,349 Hover/Click
Jul21 210429 731.75 746.00 725.00 744.50 +12.50 10,213 36,336 +125 Hover/Click
Sep21 210429 739.00 751.50 731.25 750.00 +11.25 3,041 20,860 -15 Hover/Click
Dec21 210429 742.00 756.50 738.25 754.50 +9.75 1,587 12,160 +313 Hover/Click
Mar22 210429 748.25 757.75 743.00 757.75 +9.50 264 2,595 +42 Hover/Click
May22 210429 745.00 759.25 745.00 759.25 +9.25 110 765 -17 Hover/Click
Total Volume and Open Interest 19,007 77,765 -1,891  
Oats(CBOT) Weekly Monthly
May21 210429 396.50 399.75 392.50 396.25 -2.50 174 146 -132 Hover/Click
Jul21 210429 405.75 408.50 401.25 402.75 -4.75 408 3,777 +137 Hover/Click
Sep21 210429 382.50 382.50 380.00 380.00 -2.50 11 30 +1 Hover/Click
Dec21 210429 379.50 379.50 374.75 376.00 -0.25 28 895 +7 Hover/Click
Total Volume and Open Interest 621 4,888 +13  
Rough Rice(CBOT) Weekly Monthly
May21 210429 13.19 13.40 13.14 13.37 +0.20 447 892 -350 Hover/Click
Jul21 210429 13.51 13.76 13.45 13.69 +0.21 715 6,854 +292 Hover/Click
Sep21 210429 13.51 13.74 13.51 13.70 +0.21 54 1,477 +38 Hover/Click
Nov21 210429 13.60 13.85 13.60 13.83 +0.23 9 31 +5 Hover/Click
Total Volume and Open Interest 1,225 9,254 -15  
Live Cattle(CME) Weekly Monthly
Apr21 210429 119.230 119.700 118.800 119.480 +0.530 739 1,261 -523 Hover/Click
Jun21 210429 115.680 116.330 115.050 116.050 +0.600 21,327 128,002 -1,697 Hover/Click
Aug21 210429 116.700 117.750 116.450 117.400 +0.920 12,659 90,174 +1,132 Hover/Click
Oct21 210429 121.050 121.980 120.830 121.550 +0.500 9,837 53,566 -105 Hover/Click
Dec21 210429 124.850 125.480 124.550 124.980 +0.130 5,127 31,790 +1,732 Hover/Click
Feb22 210429 128.000 128.575 127.580 128.130 -0.195 1,708 13,446 +168 Hover/Click
Total Volume and Open Interest 52,536 325,889 +882  
Feeder Cattle(CME) Weekly Monthly
Apr21 210429 134.200 134.800 134.200 134.485 +0.605 430 998 -74 Hover/Click
May21 210429 135.000 136.785 134.575 135.850 +0.865 3,807 7,974 -1,000 Hover/Click
Aug21 210429 149.035 150.650 148.550 149.880 +0.980 6,571 24,748 +1,089 Hover/Click
Sep21 210429 150.900 152.330 150.600 151.630 +0.730 2,031 5,726 +165 Hover/Click
Oct21 210429 152.435 153.485 151.830 152.830 +0.545 1,215 3,771 +15 Hover/Click
Nov21 210429 153.400 154.400 152.750 153.785 +0.535 441 2,156 +52 Hover/Click
Jan22 210429 151.500 153.235 151.500 152.500 +0.870 86 1,335 +22 Hover/Click
Total Volume and Open Interest 14,592 46,812 +275  
Lean Hogs(CME) Weekly Monthly
May21 210429 110.280 110.350 108.500 108.730 -2.550 590 2,720 -17  
Jun21 210429 109.230 109.230 106.200 106.730 -2.400 17,776 102,939 -1,411 Hover/Click
Jul21 210429 107.950 107.950 105.680 106.250 -1.700 6,742 39,615 -51 Hover/Click
Aug21 210429 103.930 103.930 102.100 102.680 -1.250 4,995 43,658 -25 Hover/Click
Oct21 210429 88.450 88.450 87.000 87.300 -1.150 1,162 46,876 +63 Hover/Click
Dec21 210429 81.050 81.280 80.100 80.400 -0.980 644 33,756 +86 Hover/Click
Feb22 210429 82.500 82.500 81.750 82.080 -0.700 316 8,066 +6 Hover/Click
Apr22 210429 83.930 84.030 83.680 83.950 -0.500 179 4,524 -22 Hover/Click
Total Volume and Open Interest 32,429 284,893 -1,359  
Class III Milk(CME) Weekly Monthly
Apr21 210429 17.63 17.64 17.63 17.63 -0.01 86 3,320 -33 Hover/Click
May21 210429 19.15 19.31 19.10 19.22 unch 317 4,673 +113 Hover/Click
Jun21 210429 19.73 19.81 19.67 19.75 +0.11 174 4,024 +59 Hover/Click
Jul21 210429 19.84 19.98 19.80 19.85 +0.05 158 2,552 +44 Hover/Click
Aug21 210429 19.63 19.85 19.63 19.75 +0.13 111 2,344 +59 Hover/Click
Sep21 210429 19.47 19.60 19.47 19.55 +0.09 96 2,438 +44 Hover/Click
Oct21 210429 19.21 19.33 19.19 19.28 +0.10 53 1,946 +31 Hover/Click
Nov21 210429 18.94 18.97 18.92 18.97 +0.07 31 1,738 +25 Hover/Click
Dec21 210429 18.52 18.52 18.45 18.48 -0.07 49 1,382 +40 Hover/Click
Jan22 210429 18.14 18.14 18.05 18.05 -0.09 14 579 +10 Hover/Click
Feb22 210429 18.00 18.01 18.00 18.00 unch 11 485 +11 Hover/Click
Mar22 210429 18.01 18.01 18.01 18.01 unch 7 468 +7 Hover/Click
Apr22 210429 17.90 17.90 17.90 17.90 unch 1 298 +1 Hover/Click
Total Volume and Open Interest 1,112 26,930 +415  
Cocoa(ICE) Weekly Monthly
May21 210429 2459 2459 2459 2459 +27 0 234 -68 Hover/Click
Jul21 210429 2472 2537 2470 2499 +27 15,298 90,711 +279 Hover/Click
Sep21 210429 2496 2553 2490 2520 +28 7,593 49,920 -422 Hover/Click
Dec21 210429 2501 2562 2500 2532 +29 3,214 30,606 -3 Hover/Click
Mar22 210429 2492 2547 2491 2521 +27 581 10,068 +261 Hover/Click
May22 210429 2486 2538 2485 2511 +23 62 3,656 -7 Hover/Click
Jul22 210429 2497 2534 2493 2508 +22 28 1,450 -7 Hover/Click
Total Volume and Open Interest 27,044 195,443 +36  
Coffee "C"(ICE) Weekly Monthly
May21 210429 145.80 145.80 141.35 141.40 -2.90 8 243 -11 Hover/Click
Jul21 210429 146.40 147.65 141.75 143.00 -2.85 28,530 112,449 +1,011 Hover/Click
Sep21 210429 148.20 149.55 143.75 144.90 -2.90 14,151 64,192 -632 Hover/Click
Dec21 210429 150.20 151.80 146.00 147.15 -2.90 11,898 45,449 +481 Hover/Click
Mar22 210429 151.80 153.55 147.90 149.00 -2.85 3,802 29,107 +4 Hover/Click
May22 210429 153.00 154.00 149.10 149.65 -2.80 880 8,369 +280 Hover/Click
Total Volume and Open Interest 62,032 279,875 +1,451  
Orange Juice(ICE) Weekly Monthly
May21 210429 110.30 110.30 107.55 107.60 -3.20 569 1,292 -550 Hover/Click
Jul21 210429 113.80 114.30 112.00 112.05 -1.95 928 9,994 +577 Hover/Click
Sep21 210429 117.20 117.20 115.10 115.15 -1.75 28 913 +16 Hover/Click
Nov21 210429 119.65 119.65 118.10 118.10 -1.45 12 357 +9 Hover/Click
Jan22 210429 121.05 121.05 121.00 121.00 -1.30 1 107 +1 Hover/Click
Mar22 210429 123.75 123.75 123.75 123.75 -1.40 0 4 +0 Hover/Click
Total Volume and Open Interest 1,538 12,669 +53  
Sugar #11(ICE) Weekly Monthly
May21 210429 17.29 17.52 16.63 17.08 -0.22 21,878 31,935 -8,127 Hover/Click
Jul21 210429 17.21 17.38 16.46 16.93 -0.21 82,587 434,967 +4,903 Hover/Click
Oct21 210429 17.13 17.29 16.40 16.85 -0.21 39,982 186,084 +1,931 Hover/Click
Mar22 210429 17.13 17.25 16.44 16.86 -0.21 30,719 126,880 +3,875 Hover/Click
May22 210429 16.10 16.22 15.47 15.89 -0.19 10,890 71,984 +1,966 Hover/Click
Jul22 210429 15.52 15.61 14.92 15.34 -0.15 3,477 69,659 +385 Hover/Click
Oct22 210429 15.28 15.31 14.71 15.13 -0.08 1,983 49,685 +293 Hover/Click
Mar23 210429 15.23 15.23 14.77 15.19 -0.02 531 19,849 +15 Hover/Click
Total Volume and Open Interest 192,441 1,021,800 +5,294  
London Cocoa(LCE) Weekly Monthly
May21 210429 1616 1642 1614 1629 +12 1,386 29,585 -2,214 Hover/Click
Jul21 210429 1644 1675 1644 1654 +7 4,642 48,524 +441 Hover/Click
Sep21 210429 1672 1696 1667 1675 +5 4,992 50,085 +695 Hover/Click
Dec21 210429 1688 1711 1686 1695 +6 3,741 49,197 +1,184 Hover/Click
Mar22 210429 1679 1696 1674 1681 +2 1,769 26,745 +508 Hover/Click
May22 210429 1676 1692 1671 1677 -1 492 11,389 +216 Hover/Click
Jul22 210429 1681 1688 1671 1676 -6 161 5,255 +0 Hover/Click
Total Volume and Open Interest 17,519 227,423 +988  
London Sugar(LCE) Weekly Monthly
Aug21 210429 466.70 468.90 446.30 453.20 -9.50 4,511 47,488 -223 Hover/Click
Oct21 210429 465.30 466.30 445.00 450.30 -9.80 1,081 16,569 -102 Hover/Click
Dec21 210429 465.30 465.40 446.10 451.60 -8.90 687 7,208 +218 Hover/Click
Mar22 210429 463.20 463.30 450.80 451.20 -7.40 430 5,003 +311 Hover/Click
May22 210429 451.20 451.20 435.50 442.30 -5.30 445 3,022 +87 Hover/Click
Total Volume and Open Interest 7,372 81,431 +399  
Cotton(ICE) Weekly Monthly
May21 210429 88.25 88.25 85.89 85.89 -2.85 7 71 -3 Hover/Click
Jul21 210429 89.71 90.27 86.06 86.54 -2.98 15,772 106,722 -187 Hover/Click
Oct21 210429 85.23 86.06 84.51 85.44 -2.40 10 36 +4 Hover/Click
Dec21 210429 86.00 86.55 83.26 83.84 -2.23 8,929 86,399 +2,012 Hover/Click
Mar22 210429 85.36 85.36 82.46 82.97 -1.98 1,158 12,848 +452 Hover/Click
May22 210429 84.37 84.37 82.08 82.23 -1.74 297 2,469 +6 Hover/Click
Total Volume and Open Interest 27,269 220,804 +2,831  
Lumber(CME) Weekly Monthly
May21 210429 1425.5 1454.3 1425.1 1454.3 +32.0 234 693 -84  
Jul21 210429 1304.3 1328.5 1297.9 1328.5 +32.0 494 1,454 -33  
Sep21 210429 1181.0 1187.0 1180.0 1187.0 +32.0 136 378 +2  
Nov21 210429 1040.0 1062.0 1040.0 1058.5 +28.5 15 125 +5  
Jan22 210429 1018.5 1018.5 1018.5 1018.5 +28.5 2 32 +1  
Mar22 210429 1008.0 1008.0 1008.0 1008.0 +28.5 1 1 +1  
May22 210429 1008.0 1008.0 1008.0 1008.0 +28.5 1 1 +1  
Total Volume and Open Interest 883 2,684 -107  
Crude Oil(NYM) Weekly Monthly
Jun21 210429 63.70 65.47 63.65 65.01 +1.15 361,536 434,736 -2,304 Hover/Click
Jul21 210429 63.59 65.32 63.53 64.88 +1.13 111,617 298,545 +5,294 Hover/Click
Aug21 210429 63.19 64.96 63.19 64.52 +1.08 55,552 157,810 +2,160 Hover/Click
Sep21 210429 62.90 64.43 62.90 64.02 +1.02 35,286 164,041 -3,693 Hover/Click
Oct21 210429 62.55 63.86 62.55 63.45 +0.97 17,267 136,870 +2,773 Hover/Click
Nov21 210429 61.90 63.30 61.90 62.90 +0.94 11,485 83,464 -424 Hover/Click
Dec21 210429 61.36 62.76 61.27 62.36 +0.91 50,347 310,910 -1,997 Hover/Click
Jan22 210429 60.76 62.20 60.76 61.84 +0.88 4,288 51,049 -62 Hover/Click
Feb22 210429 60.80 61.67 60.70 61.34 +0.84 3,298 46,627 -1,053 Hover/Click
Mar22 210429 60.06 61.26 60.06 60.88 +0.81 7,024 48,735 +198 Hover/Click
Apr22 210429 59.72 60.81 59.72 60.46 +0.78 1,331 37,932 -403 Hover/Click
May22 210429 59.64 60.10 59.64 60.08 +0.75 713 31,023 -8 Hover/Click
Jun22 210429 58.98 60.12 58.95 59.75 +0.72 14,361 124,559 +1,068 Hover/Click
Jul22 210429 59.38 59.38 59.38 59.38 +0.69 537 22,585 +112 Hover/Click
Aug22 210429 59.03 59.03 59.03 59.03 +0.66 4,832 15,472 -1,570 Hover/Click
Sep22 210429 58.97 58.98 58.72 58.72 +0.65 6,256 27,269 +1,174 Hover/Click
Total Volume and Open Interest 727,111 2,353,470 +7,926  
e-miNY Crude Oil(NYM)
Jun21 210429 63.725 65.475 63.650 65.000 +1.150 15,609 1,920 -73  
Jul21 210429 63.550 65.300 63.550 64.875 +1.125 1,221 580 +4  
Aug21 210429 63.800 64.925 63.725 64.525 +1.075 61 132 +4  
Sep21 210429 63.400 64.250 63.375 64.025 +1.025 7 60 +2  
Oct21 210429 62.700 63.825 62.700 63.450 +0.975 3 35 +0  
Nov21 210429 62.575 62.900 62.550 62.900 +0.950 1 59 +1  
Dec21 210429 61.425 62.750 61.300 62.350 +0.900 47 248 +2  
Jan22 210429 61.150 62.125 61.150 61.850 +0.900 4 21 +0  
Feb22 210429 60.900 61.650 60.900 61.350 +0.850 5 6 -3  
Mar22 210429 60.450 61.100 60.450 60.875 +0.800 5 15 +1  
Total Volume and Open Interest 16,989 3,209 -61  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210429 193.54 197.43 193.39 196.14 +2.28 22,706 14,327 -8,306 Hover/Click
Jun21 210429 193.71 197.56 193.41 196.25 +2.28 61,198 128,521 +5,120 Hover/Click
Jul21 210429 193.85 197.72 193.85 196.43 +2.31 16,005 45,671 +244 Hover/Click
Aug21 210429 195.03 197.87 194.22 196.65 +2.31 7,294 23,320 -440 Hover/Click
Sep21 210429 194.75 198.11 194.60 197.03 +2.30 5,171 35,368 +99 Hover/Click
Oct21 210429 196.26 198.43 195.60 197.33 +2.26 2,619 16,156 +292 Hover/Click
Nov21 210429 195.98 198.60 195.86 197.53 +2.21 2,482 12,806 +297 Hover/Click
Dec21 210429 196.00 198.72 195.32 197.52 +2.15 7,182 57,009 +441 Hover/Click
Jan22 210429 197.92 198.70 195.93 197.53 +2.12 792 14,698 +217 Hover/Click
Feb22 210429 197.91 197.91 196.30 197.19 +2.07 426 3,593 -7 Hover/Click
Mar22 210429 196.75 197.12 195.64 196.43 +2.02 423 5,121 -8 Hover/Click
Apr22 210429 196.02 196.02 194.44 195.25 +1.97 164 2,493 +6 Hover/Click
May22 210429 195.45 195.45 194.10 194.63 +1.93 115 1,437 -6 Hover/Click
Jun22 210429 194.58 195.13 192.90 194.19 +1.88 1,419 8,462 +174 Hover/Click
Total Volume and Open Interest 128,377 391,694 -1,874  
RBOB Gasoline(NYM) Weekly Monthly
May21 210429 206.61 211.72 206.58 209.99 +2.77 25,796 16,827 -5,857 Hover/Click
Jun21 210429 206.93 211.89 206.74 210.38 +2.95 70,560 132,294 -3,139 Hover/Click
Jul21 210429 206.19 210.77 205.89 209.51 +2.96 36,026 64,009 +3,389 Hover/Click
Aug21 210429 205.00 208.48 204.86 207.36 +2.89 14,782 35,628 +1,374 Hover/Click
Sep21 210429 202.06 205.27 201.88 204.18 +2.79 10,232 40,406 +47 Hover/Click
Oct21 210429 188.90 191.60 188.76 190.68 +2.67 2,606 18,661 -188 Hover/Click
Nov21 210429 184.70 187.28 184.70 186.61 +2.52 1,139 13,915 +170 Hover/Click
Dec21 210429 182.19 184.47 181.79 183.53 +2.38 3,855 37,334 -155 Hover/Click
Jan22 210429 182.36 183.31 181.38 182.40 +2.31 433 6,305 -74 Hover/Click
Feb22 210429 181.42 183.02 181.42 182.41 +2.25 311 1,533 +61 Hover/Click
Total Volume and Open Interest 167,147 376,361 -4,393  
e-miNY RBOB Gasoline(NYM)
May21 210429 209.99 209.99 209.99 209.99 +2.77 2 0 -2  
Jun21 210429 210.38 210.40 210.38 210.38 +2.95 0 1 +0  
Jul21 210429 209.51 209.51 209.51 209.51 +2.96        
Aug21 210429 207.36 207.36 207.36 207.36 +2.89        
Total Volume and Open Interest 2 1 -2  
Natural Gas(NYM) Weekly Monthly
Jun21 210429 2.951 2.971 2.883 2.911 -0.049 131,138 204,569 +3,818 Hover/Click
Jul21 210429 3.006 3.024 2.937 2.961 -0.050 53,400 190,705 +2,430 Hover/Click
Aug21 210429 3.018 3.034 2.950 2.973 -0.052 23,158 75,644 -340 Hover/Click
Sep21 210429 3.000 3.015 2.934 2.957 -0.050 22,734 110,981 +1,546 Hover/Click
Oct21 210429 3.012 3.027 2.947 2.971 -0.048 30,627 125,491 -933 Hover/Click
Nov21 210429 3.070 3.084 3.013 3.034 -0.046 17,103 64,816 -1,615 Hover/Click
Dec21 210429 3.189 3.208 3.147 3.166 -0.037 8,324 46,026 -822 Hover/Click
Jan22 210429 3.272 3.288 3.229 3.248 -0.034 14,747 69,518 +210 Hover/Click
Feb22 210429 3.193 3.211 3.158 3.174 -0.029 3,940 22,745 -267 Hover/Click
Mar22 210429 2.983 2.998 2.960 2.974 -0.016 9,941 45,104 +784 Hover/Click
Apr22 210429 2.578 2.583 2.558 2.573 -0.005 14,339 49,889 -332 Hover/Click
May22 210429 2.520 2.528 2.510 2.521 -0.003 3,936 27,722 +758 Hover/Click
Jun22 210429 2.549 2.552 2.539 2.549 -0.002 1,898 15,910 +998 Hover/Click
Jul22 210429 2.584 2.588 2.575 2.585 -0.001 1,231 9,623 +101 Hover/Click
Aug22 210429 2.591 2.592 2.581 2.591 -0.001 765 8,739 +37 Hover/Click
Sep22 210429 2.575 2.577 2.564 2.575 -0.001 714 9,197 +59 Hover/Click
Total Volume and Open Interest 382,263 1,159,687 -6,802  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210429 67.18 68.95 67.13 68.56 +1.29 222,915 171,598 -55,715 Hover/Click
Jul21 210429 66.67 68.44 66.64 68.05 +1.27 299,460 564,346 +10,465 Hover/Click
Aug21 210429 66.28 67.96 66.25 67.58 +1.20 130,931 206,656 +10,088 Hover/Click
Sep21 210429 65.96 67.49 65.92 67.10 +1.12 75,846 189,075 +3,898 Hover/Click
Oct21 210429 65.50 66.98 65.50 66.59 +1.05 25,811 107,462 -1,091 Hover/Click
Nov21 210429 65.01 66.49 65.01 66.10 +0.98 18,809 93,420 +2,700 Hover/Click
Dec21 210429 64.67 66.01 64.67 65.61 +0.92 73,455 270,988 +4,368 Hover/Click
Jan22 210429 64.37 65.58 64.37 65.18 +0.87 9,878 66,335 -398 Hover/Click
Feb22 210429 64.11 65.19 64.09 64.79 +0.83 8,201 54,298 +1,793 Hover/Click
Mar22 210429 64.36 64.46 64.36 64.45 +0.79 12,400 67,871 +312 Hover/Click
Apr22 210429 63.62 64.14 63.50 64.14 +0.76 1,087 26,042 +16 Hover/Click
May22 210429 63.85 63.85 63.85 63.85 +0.73 2,186 32,218 +1,021 Hover/Click
Jun22 210429 62.94 63.95 62.94 63.56 +0.70 17,137 121,158 -961 Hover/Click
Jul22 210429 63.30 63.30 63.30 63.30 +0.68 716 29,999 +87 Hover/Click
Total Volume and Open Interest 925,553 2,477,696 -22,907  
Gas Oil(ICE) Weekly Monthly
May21 210429 536.25 549.50 536.25 543.75 +4.50 58,210 101,272 -13,415 Hover/Click
Jun21 210429 538.25 551.00 537.50 545.00 +4.00 81,110 196,873 +8,607 Hover/Click
Jul21 210429 539.50 552.25 539.00 546.50 +4.00 20,395 100,801 +1,244 Hover/Click
Aug21 210429 540.00 553.00 539.75 547.25 +3.75 7,533 50,016 -940 Hover/Click
Sep21 210429 541.00 554.00 541.00 548.25 +3.75 8,441 63,119 +1,827 Hover/Click
Oct21 210429 545.50 555.00 544.25 549.50 +3.75 6,291 70,532 +646 Hover/Click
Nov21 210429 542.75 553.50 542.75 548.50 +3.50 2,375 45,003 -118 Hover/Click
Dec21 210429 540.00 551.75 539.75 546.25 +3.00 15,528 151,934 +13 Hover/Click
Jan22 210429 541.75 551.00 541.75 546.00 +3.00 642 30,978 +75 Hover/Click
Feb22 210429 543.50 550.75 543.00 545.75 +2.75 309 11,107 -59 Hover/Click
Total Volume and Open Interest 208,656 964,713 -1,980  
Ethanol(CBOT)
May21 210429 2.330 2.330 2.330 2.330 unch 5 20 -5  
Jun21 210429 2.230 2.230 2.230 2.230 unch        
Jul21 210429 2.230 2.230 2.230 2.230 unch        
Aug21 210429 2.150 2.150 2.150 2.150 unch 2 8 -2  
Sep21 210429 2.150 2.150 2.150 2.150 unch 0 3 +0  
Oct21 210429 2.137 2.137 2.137 2.137 unch        
Nov21 210429 2.137 2.137 2.137 2.137 unch        
Dec21 210429 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 7 31 -7  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210429 63.83 65.45 63.78 65.01 +1.15 35,366 71,035 -7,238 Hover/Click
Jul21 210429 63.67 65.30 63.67 64.88 +1.13 36,755 52,663 +3,409 Hover/Click
Aug21 210429 63.42 64.93 63.42 64.52 +1.08 38,286 30,501 -1,962 Hover/Click
Sep21 210429 63.22 64.32 63.22 64.02 +1.02 33,623 35,359 +1,917 Hover/Click
Oct21 210429 62.68 63.85 62.68 63.45 +0.97 9,568 14,728 -191 Hover/Click
Nov21 210429 62.46 63.11 62.31 62.90 +0.94 2,483 14,574 +95 Hover/Click
Dec21 210429 61.71 62.66 61.64 62.36 +0.91 13,636 98,272 +345 Hover/Click
Jan22 210429 61.17 62.12 61.17 61.84 +0.88 338 11,248 +0 Hover/Click
Feb22 210429 61.61 61.61 60.82 61.34 +0.84 364 6,935 +38 Hover/Click
Mar22 210429 60.70 60.88 60.70 60.88 +0.81 729 13,505 -38 Hover/Click
Apr22 210429 60.18 60.46 60.08 60.46 +0.78 169 4,474 +53 Hover/Click
May22 210429 60.08 60.08 60.08 60.08 +0.75 75 4,047 +34 Hover/Click
Jun22 210429 59.70 59.77 59.70 59.75 +0.72 3,758 31,118 +978 Hover/Click
Jul22 210429 59.38 59.38 59.38 59.38 +0.69 128 2,177 +5 Hover/Click
Aug22 210429 59.03 59.03 59.03 59.03 +0.66 478 2,969 +76 Hover/Click
Sep22 210429 58.72 58.72 58.72 58.72 +0.65 708 6,495 -62 Hover/Click
Total Volume and Open Interest 181,349 526,935 -1,142  
US Dollar Index(ICE) Weekly Monthly
Jun21 210429 90.525 90.770 90.395 90.592 unch 12,890 35,578 +96 Hover/Click
Sep21 210429 90.510 90.700 90.400 90.573 unch 62 776 +11 Hover/Click
Dec21 210429 90.490 90.700 90.405 90.537 -0.005 2 244 -1 Hover/Click
Total Volume and Open Interest 12,954 36,598 +106  
Australian Dollar(CME) Weekly Monthly
Jun21 210429 77.92 78.20 77.52 77.77 -0.19 71,247 139,665 -7 Hover/Click
Sep21 210429 78.03 78.22 77.56 77.80 -0.19 112 682 +76 Hover/Click
Dec21 210429 78.06 78.22 77.61 77.81 -0.20 11 115 -4 Hover/Click
Total Volume and Open Interest 71,457 140,736 +48  
British Pound(CME) Weekly Monthly
Jun21 210429 139.39 139.79 139.33 139.50 +0.03 60,451 157,160 +3,692 Hover/Click
Sep21 210429 139.69 139.81 139.38 139.54 +0.03 16 1,064 +0 Hover/Click
Dec21 210429 139.58 139.83 139.43 139.58 +0.03 0 1,845 +0 Hover/Click
Total Volume and Open Interest 60,704 161,251 +3,688  
Canadian Dollar(CME) Weekly Monthly
Jun21 210429 81.17 81.47 81.16 81.44 +0.24 55,277 175,139 +4,541 Hover/Click
Sep21 210429 81.27 81.47 81.18 81.45 +0.24 46 2,328 +7 Hover/Click
Dec21 210429 81.29 81.45 81.20 81.45 +0.23 19 2,529 +17 Hover/Click
Mar22 210429 81.22 81.46 81.22 81.46 +0.23 0 89 +0 Hover/Click
Total Volume and Open Interest 55,356 180,771 +4,564  
Japanese Yen(CME) Weekly Monthly
Jun21 210429 92.10 92.25 91.58 91.88 -0.17 100,577 152,762 +563 Hover/Click
Sep21 210429 92.31 92.33 91.67 91.96 -0.17 65 348 +1 Hover/Click
Dec21 210429 91.95 92.36 91.78 92.05 -0.17 5 191 +4 Hover/Click
Total Volume and Open Interest 100,937 154,894 +815  
Swiss Franc(CME) Weekly Monthly
Jun21 210429 110.07 110.25 109.77 110.18 +0.15 16,549 40,459 +45 Hover/Click
Sep21 210429 110.51 110.51 110.10 110.45 +0.14 33 296 +1 Hover/Click
Dec21 210429 110.66 110.77 110.43 110.74 +0.15 1 16 +0 Hover/Click
Total Volume and Open Interest 16,583 40,783 +46  
EuroFX(CME) Weekly Monthly
Jun21 210429 121.38 121.62 121.13 121.36 -0.01 126,390 661,543 +3,933 Hover/Click
Sep21 210429 121.60 121.84 121.37 121.59 -0.01 360 5,002 +8 Hover/Click
Dec21 210429 121.88 122.07 121.63 121.83 -0.01 392 2,219 +103 Hover/Click
Total Volume and Open Interest 127,571 672,072 +4,043  
Mexican Peso(CME) Weekly Monthly
Jun21 210429 500.25 500.88 493.38 496.75 -3.88 35,298 154,522 +2,507 Hover/Click
Sep21 210429 492.50 495.50 488.25 491.50 -3.88 9 268 +1 Hover/Click
Total Volume and Open Interest 35,309 154,844 +2,508  
Brazilian Real(CME) Weekly Monthly
May21 210429 187.30 188.10 185.90 186.90 +0.50 14,900 31,253 -7,057  
Jun21 210429 186.60 188.35 185.50 186.50 +0.55 10,550 17,192 +6,975 Hover/Click
Jul21 210429 186.60 186.95 185.15 186.00 +0.45 238 464 +128  
Aug21 210429 185.45 186.45 184.80 185.45 +0.45 2 2 +1  
Total Volume and Open Interest 25,690 48,911 +47  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210429 157~200 157~200 156~060 157~060 -0~100 316,830 1,186,162 +2,583 Hover/Click
Sep21 210429 155~270 156~010 154~210 155~190 -0~100 124 330 +3 Hover/Click
Dec21 210429 155~190 155~190 155~190 155~190 -0~100       Hover/Click
Total Volume and Open Interest 316,954 1,186,492 +2,586  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210429 132~055 132~055 131~185 131~315 -0~035 1,418,589 3,982,468 +35,255 Hover/Click
Sep21 210429 131~070 131~105 130~235 131~045 -0~040 5,082 12,126 +1,759 Hover/Click
Dec21 210429 130~135 130~135 130~135 130~135 -0~040 0 1 +0 Hover/Click
Total Volume and Open Interest 1,423,671 3,994,595 +37,014  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210429 123~306 123~306 123~222 123~286 -0~006 674,675 3,368,166 +20,749 Hover/Click
Sep21 210429 123~094 123~110 123~030 123~094 -0~010 1,014 1,854 +555 Hover/Click
Dec21 210429 123~072 123~072 123~072 123~072 -0~010       Hover/Click
Total Volume and Open Interest 675,689 3,370,020 +21,304  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210429 110~121 110~121 110~113 110~121 unch 280,385 2,294,460 +2,339 Hover/Click
Sep21 210429 110~086 110~086 110~086 110~086 -0~007       Hover/Click
Dec21 210429 110~086 110~086 110~086 110~086 -0~007       Hover/Click
Total Volume and Open Interest 280,385 2,294,460 +2,339  
Eurodollars(CME) Weekly Monthly
Jun21 210429 99.815 99.820 99.810 99.815 -0.005 106,082 1,215,651 -1,105  
Sep21 210429 99.805 99.805 99.795 99.800 -0.005 206,325 860,184 -12,976  
Dec21 210429 99.740 99.745 99.735 99.740 unch 130,109 844,166 -12,997  
Mar22 210429 99.770 99.780 99.765 99.775 +0.005 153,243 822,335 +4,599  
Jun22 210429 99.735 99.740 99.715 99.735 +0.005 113,450 770,820 +30,855  
Sep22 210429 99.670 99.675 99.650 99.675 +0.010 131,260 794,434 +12,362  
Dec22 210429 99.565 99.565 99.530 99.565 +0.010 161,207 893,934 +700  
Mar23 210429 99.480 99.480 99.440 99.475 +0.005 97,319 1,132,048 -3,737  
Jun23 210429 99.340 99.340 99.290 99.330 +0.005 90,081 841,322 +12,695  
Sep23 210429 99.105 99.105 99.055 99.100 +0.005 68,969 698,829 +5,739  
Dec23 210429 98.950 98.950 98.885 98.935 unch 105,172 793,599 -1,418  
Mar24 210429 98.780 98.780 98.715 98.770 unch 65,294 292,269 +5,089  
Jun24 210429 98.615 98.620 98.545 98.605 unch 47,169 288,753 +4,614  
Sep24 210429 98.470 98.470 98.390 98.450 -0.005 48,138 310,699 +10,582  
Dec24 210429 98.335 98.335 98.255 98.320 -0.005 40,152 216,640 +4,021  
Mar25 210429 98.230 98.230 98.140 98.210 -0.010 28,998 135,044 +3,255  
Jun25 210429 98.120 98.120 98.035 98.105 -0.010 13,890 93,279 -14  
Sep25 210429 98.020 98.030 97.940 98.010 -0.015 15,082 184,880 +2,336  
Total Volume and Open Interest 1,680,140 11,618,587 +68,199  
Ultra T-Bond(CBOT)
Jun21 210429 186~06 186~08 184~02 185~19 -0~13 132,890 1,134,576 -206  
Sep21 210429 183~30 183~30 182~16 183~30 -0~13 919 920 +918  
Dec21 210429 183~30 183~30 183~30 183~30 -0~13        
Total Volume and Open Interest 133,809 1,135,496 +712  
Ultra 10-Yr T-Note(CBOT)
Jun21 210429 145~250 145~260 144~250 145~135 -0~085 223,180 1,462,012 +221  
Sep21 210429 143~310 143~310 143~185 143~310 -0~080 986 986 +986  
Dec21 210429 143~310 143~310 143~310 143~310 -0~080        
Total Volume and Open Interest 224,166 1,462,998 +1,207  
30 Day Federal Funds(CBOT)
Apr21 210429 99.930 99.933 99.930 99.930 unch 9,470 147,216 -5,903  
May21 210429 99.930 99.935 99.925 99.930 unch 5,883 132,188 +225  
Jun21 210429 99.920 99.920 99.915 99.915 -0.005 5,248 91,839 +526  
Jul21 210429 99.915 99.915 99.910 99.910 -0.005 1,912 130,759 +85  
Aug21 210429 99.910 99.910 99.905 99.905 -0.005 2,545 67,530 -705  
Sep21 210429 99.910 99.910 99.905 99.905 -0.005 614 58,900 +291  
Total Volume and Open Interest 36,811 1,058,814 -3,766  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210429 151.36 151.48 151.36 151.40 +0.02 688 12,611 -91 Hover/Click
Sep21 210429 151.40 151.40 151.40 151.40 +0.02       Hover/Click
Dec21 210429 151.40 151.40 151.40 151.40 +0.02       Hover/Click
Total Volume and Open Interest 688 12,611 -91  
Euro-Buxl(EUREX)
Jun21 210429 204.46 204.46 201.24 201.84 -2.14 64,062 295,271 +750  
Sep21 210429 201.22 201.34 199.86 200.20 -2.14 53 3,301 +49  
Dec21 210429 198.84 198.84 198.84 198.84 -2.14        
Total Volume and Open Interest 64,115 298,572 +799  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210429 170.61 170.64 169.66 169.88 -0.60 564,463 1,489,578 -3,158 Hover/Click
Sep21 210429 172.14 172.14 171.29 171.48 -0.66 1,010 18,256 +982 Hover/Click
Dec21 210429 168.78 168.78 168.78 168.78 -0.60 2 3 +1 Hover/Click
Total Volume and Open Interest 565,475 1,507,837 -2,175  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210429 134.88 134.88 134.59 134.65 -0.16 344,736 1,212,767 +7,125 Hover/Click
Sep21 210429 134.03 134.03 133.94 133.94 -0.17 0 322 +0 Hover/Click
Dec21 210429 134.95 134.95 134.95 134.95 -0.16       Hover/Click
Total Volume and Open Interest 344,736 1,213,089 +7,125  
Euro-Schatz(EUREX)
Jun21 210429 112.09 112.10 112.06 112.07 -0.01 158,434 1,554,241 +25,989  
Sep21 210429 112.16 112.16 112.16 112.16 -0.02 50 54 +50  
Dec21 210429 112.92 112.92 112.92 112.92 -0.01        
Total Volume and Open Interest 158,484 1,554,295 +26,039  
3-Mth Euribor(EUREX)
Jun21 210429 100.535 100.535 100.535 100.535 unch 0 1,112 +0  
Sep21 210429 100.535 100.535 100.535 100.535 unch 0 1,589 +0  
Dec21 210429 100.530 100.530 100.530 100.530 unch 0 691 +0  
Total Volume and Open Interest 0 4,532 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210429 128~02 128~04 127~13 127~20 -0~16 310,140 651,827 -3,935 Hover/Click
Sep21 210429 126~28 126~28 126~17 126~20 -0~16 0 133 +0 Hover/Click
Total Volume and Open Interest 310,140 651,960 -3,935  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210429 99.92 99.92 99.92 99.92 +0.00 11,012 600,411 +1,992  
Sep21 210429 99.92 99.92 99.91 99.92 unch 12,330 540,091 -952  
Dec21 210429 99.87 99.88 99.86 99.87 unch 16,400 485,337 +1,698  
Mar22 210429 99.79 99.79 99.77 99.78 -0.00 32,695 587,722 -5,497  
Jun22 210429 99.74 99.74 99.71 99.72 -0.01 29,863 508,557 -1,946  
Sep22 210429 99.68 99.68 99.65 99.66 -0.02 29,918 296,610 +2,317  
Total Volume and Open Interest 312,713 4,674,183 +607  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210429 100.535 100.540 100.530 100.535 unch 53,631 344,294 +6,368  
Sep21 210429 100.530 100.535 100.530 100.530 unch 24,737 327,676 -1,465  
Dec21 210429 100.530 100.535 100.525 100.525 -0.005 40,691 389,626 -3,183  
Total Volume and Open Interest 675,521 3,814,885 +36,983  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210429 99.96 99.96 99.95 99.96 unch 1,341 139,695 -1,202  
Sep21 210429 99.93 99.94 99.93 99.94 unch 1,524 136,304 +342  
Dec21 210429 99.91 99.91 99.90 99.91 unch 1,185 167,040 +617  
Mar22 210429 99.88 99.89 99.87 99.88 unch 2,586 165,767 +412  
Jun22 210429 99.84 99.85 99.83 99.84 unch 494 116,153 +146  
Sep22 210429 99.77 99.78 99.77 99.78 unch 2,348 73,841 +270  
Dec22 210429 99.68 99.69 99.68 99.68 unch 430 59,032 -58  
Mar23 210429 99.60 99.61 99.60 99.61 unch 2,413 36,175 -179  
Jun23 210429 99.50 99.52 99.49 99.49 -0.01 4 2,132 -2  
Sep23 210429 99.36 99.36 99.36 99.36 -0.01 0 936 +0  
Total Volume and Open Interest 12,325 898,032 +346  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210429 98.31 98.36 98.28 98.33 +0.01 128,699 1,411,429 +3,552  
Sep21 210429 98.28 98.28 98.28 98.28 +0.01        
Total Volume and Open Interest 128,699 1,411,429 +3,552  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210429 99.73 99.75 99.72 99.74 +0.00 74,614 798,605 +4,820  
Sep21 210429 99.58 99.58 99.58 99.58 +0.00        
Total Volume and Open Interest 74,614 798,605 +4,820  
Gold(CMX) Weekly Monthly
Jun21 210429 1781.9 1789.9 1754.6 1768.3 -5.6 147,945 384,619 -2,048 Hover/Click
Aug21 210429 1784.2 1791.5 1756.8 1770.5 -5.6 7,798 44,179 +2,165 Hover/Click
Oct21 210429 1789.2 1792.2 1759.6 1772.4 -5.4 315 13,104 +31 Hover/Click
Dec21 210429 1787.7 1796.0 1761.6 1774.2 -5.8 2,140 23,284 +798 Hover/Click
Feb22 210429 1795.4 1795.4 1767.0 1776.0 -5.8 14 5,155 -1 Hover/Click
Apr22 210429 1770.1 1780.0 1770.1 1777.6 -5.9 9 150 +0 Hover/Click
Jun22 210429 1779.2 1779.2 1779.2 1779.2 -6.0 1 441 +1 Hover/Click
Aug22 210429 1793.4 1802.1 1776.6 1780.7 -6.0 0 4 +0 Hover/Click
Oct22 210429 1783.7 1783.7 1783.7 1783.7 -6.0 0 1 +0 Hover/Click
Dec22 210429 1781.2 1787.6 1781.2 1783.1 -8.7 2 386 +2 Hover/Click
Feb23 210429 1786.1 1786.1 1786.1 1786.1 -8.7       Hover/Click
Total Volume and Open Interest 158,608 473,305 -1,020  
Silver(CMX) Weekly Monthly
May21 210429 2628.0 2654.5 2573.0 2605.3 -3.2 65,267 24,135 -17,263 Hover/Click
Jul21 210429 2630.0 2658.0 2574.5 2608.5 -3.3 46,973 124,471 +16,327 Hover/Click
Sep21 210429 2642.5 2658.5 2581.5 2611.5 -3.6 1,317 9,893 +288 Hover/Click
Dec21 210429 2645.0 2663.0 2588.0 2616.1 -3.6 732 10,329 +105 Hover/Click
Mar22 210429 2656.0 2656.0 2590.5 2619.3 -3.6 92 1,613 +16 Hover/Click
May22 210429 2621.8 2621.8 2621.8 2621.8 -3.6 45 171 +19 Hover/Click
Jul22 210429 2611.5 2625.8 2611.5 2625.8 -3.6 2 73 +0 Hover/Click
Total Volume and Open Interest 115,003 172,470 -406  
Platinum(NYMEX) Weekly Monthly
Jul21 210429 1220.2 1233.0 1175.2 1197.6 -14.6 12,518 62,086 +482 Hover/Click
Oct21 210429 1226.1 1231.6 1180.0 1201.1 -14.5 93 2,325 +34 Hover/Click
Jan22 210429 1215.5 1215.5 1204.5 1204.5 -14.4 2 685 +1 Hover/Click
Apr22 210429 1237.0 1237.0 1208.1 1208.1 -14.2 0 47 +0 Hover/Click
Total Volume and Open Interest 12,626 65,211 +510  
Palladium(NYMEX) Weekly Monthly
Jun21 210429 2934.00 2982.00 2919.50 2948.60 +18.40 1,549 10,171 -108 Hover/Click
Sep21 210429 2956.50 2975.50 2937.00 2954.40 +19.10 325 1,530 +186 Hover/Click
Dec21 210429 2954.00 2954.00 2954.00 2954.00 +21.80 0 6 +0 Hover/Click
Total Volume and Open Interest 1,874 11,707 +78  
Copper(CMX) Weekly Monthly
May21 210429 449.75 455.30 447.05 449.30 -0.50 92,539 19,034 -14,193 Hover/Click
Jul21 210429 450.00 455.10 446.45 448.65 -1.10 70,976 150,691 +7,926 Hover/Click
Sep21 210429 449.80 454.90 446.50 448.65 -1.00 6,855 39,793 +2,010 Hover/Click
Dec21 210429 449.05 453.50 445.50 447.70 -0.95 2,447 28,738 -34 Hover/Click
Mar22 210429 450.20 452.10 444.60 446.25 -1.00 566 6,477 +48 Hover/Click
Total Volume and Open Interest 175,808 254,183 -4,458  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210429 33716 33979 33628 33951 +227 105,771 90,313 +1,335 Hover/Click
Sep21 210429 33680 33863 33529 33843 +225 327 883 +305 Hover/Click
Dec21 210429 33770 33770 33519 33770 +237 1 4 +0 Hover/Click
Mar22 210429 33656 33656 33656 33656 +236       Hover/Click
Total Volume and Open Interest 106,099 91,200 +1,640  
S & P 500(CME) Weekly Monthly
Jun21 210429 4199.25 4208.00 4199.25 4203.50 +27.25 2,948 38,397 +2,568  
Sep21 210429 4193.50 4193.50 4193.50 4193.50 +27.00        
Dec21 210429 4184.25 4184.25 4184.25 4184.25 +27.25        
Mar22 210429 897.10 897.10 897.10 897.10 +27.30        
Total Volume and Open Interest 2,948 38,471 +2,568  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210429 4184.75 4211.00 4168.00 4203.50 +27.25 992,029 2,658,316 +23,166 Hover/Click
Sep21 210429 4175.00 4201.25 4158.50 4193.50 +27.00 1,183 9,198 +267 Hover/Click
Dec21 210429 4178.00 4191.00 4150.00 4184.25 +27.25 27 44,687 +1 Hover/Click
Mar22 210429 4174.00 4174.00 4174.00 4174.00 +27.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 993,239 2,713,231 +23,434  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210429 13973.50 14064.00 13818.50 13953.50 +61.25 412,801 216,429 +715 Hover/Click
Sep21 210429 13952.00 14050.25 13809.00 13942.25 +61.75 438 1,421 +30 Hover/Click
Dec21 210429 13992.25 14030.50 13808.00 13933.25 +63.25 9 28 +2 Hover/Click
Total Volume and Open Interest 413,248 217,879 +747  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210429 2754.70 2781.00 2738.20 2757.50 +0.10 7,099 44,859 -113 Hover/Click
Sep21 210429 2753.20 2769.50 2736.10 2753.20 +2.70 52 28 -18 Hover/Click
Dec21 210429 2774.50 2774.50 2774.50 2774.50 +0.10       Hover/Click
Total Volume and Open Interest 7,151 44,887 -131  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210429 19.65 20.40 19.20 19.57 -0.09 60,048 175,943 -8,317  
Jun21 210429 21.65 22.25 21.25 21.60 -0.10 38,698 78,525 +4,943  
Jul21 210429 23.00 23.56 22.67 23.00 -0.09 17,930 45,376 +879  
Total Volume and Open Interest 140,189 353,999 -3,807  
S & P 600(CME)
Jun21 210429 1363.60 1363.60 1363.60 1363.60 +0.40        
Sep21 210429 1364.50 1364.50 1364.50 1364.50 +0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210429 2295.50 2322.70 2270.90 2293.40 -7.50 148,011 442,209 -4,749 Hover/Click
Sep21 210429 2306.40 2318.30 2268.40 2289.90 -7.20 59 450 +9 Hover/Click
Dec21 210429 2283.70 2283.70 2283.70 2283.70 -7.50       Hover/Click
Total Volume and Open Interest 148,070 442,659 -4,740  
Nikkei 225(CME)
Jun21 210429 28940 29205 28875 29090 +135 4,445 15,357 +168  
Sep21 210429 29065 29170 28865 29065 +135 11 54 +11  
Total Volume and Open Interest 4,456 15,411 +179  
Nikkei 225(SGX) Weekly Monthly
Jun21 210429 29095 29110 28880 29080 +5 42,798 109,828 +528  
Sep21 210429 29045 29045 29045 29045 +5 0 903 +0  
Dec21 210429 28890 28890 28890 28890 +5 0 10,607 +0  
Total Volume and Open Interest 42,798 139,938 +528  
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 210429 28890 29195 28855 29075 +135 22,628 39,684 +2,319  
Sep21 210429 29015 29130 28810 29015 +135 0 211 +0  
Dec21 210429 28795 28795 28795 28795 +90        
Total Volume and Open Interest 22,628 39,895 +2,319  
Nikkei 225(CME) e-Mini Yen
Jun21 210429 29080 29080 29080 29080 +140        
Sep21 210429 29020 29020 29020 29020 +140        
Dec21 210429 28800 28800 28800 28800 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210429 6264.0 6299.0 6228.5 6249.0 -4.0 37,645 292,786 -1,630  
Jun21 210429 6250.0 6257.0 6205.0 6220.0 -4.0 98 14,829 +45  
Jul21 210429 6206.0 6206.0 6206.0 6206.0 -4.0        
Sep21 210429 6231.5 6231.5 6196.0 6196.0 -8.0 0 5 +0  
Dec21 210429 6172.5 6172.5 6172.5 6172.5 -4.0 0 28,501 +0  
Mar22 210429 6155.5 6155.5 6155.5 6155.5 -4.0        
Total Volume and Open Interest 37,743 345,625 -1,585  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210429 29045 29429 29014 29295 +269 155,764 47,891 -29,805  
May21 210429 28867 29252 28834 29107 +262 75,226 73,065 +38,916  
Jun21 210429 28731 29075 28725 28955 +261 690 4,912 +6  
Total Volume and Open Interest 231,910 131,620 +9,221  
DAX(EUREX) Weekly Monthly
Jun21 210429 15332.0 15348.0 15094.0 15162.0 -147.0 41,376 75,824 +771  
Sep21 210429 15319.0 15319.0 15096.0 15141.0 -146.0 13 184 +1  
Dec21 210429 15118.0 15118.0 15118.0 15118.0 -147.0 0 59 +0  
Total Volume and Open Interest 41,389 76,067 +772  
Mini-DAX(EUREX)
Jun21 210429 15324.0 15346.0 15094.0 15162.0 -147.0 44,086 16,591 +138  
Sep21 210429 15311.0 15320.0 15089.0 15141.0 -146.0 25 252 -2  
Dec21 210429 15213.0 15213.0 15063.0 15118.0 -147.0 0 11 +0  
Total Volume and Open Interest 44,111 16,854 +136  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210429 3974 3993 3942 3956 -17 638,573 3,133,311 -4,392  
Sep21 210429 3967 3975 3930 3940 -17 72 6,531 +8  
Dec21 210429 3919 3919 3919 3919 -16 4,000 49,648 +4,000  
Total Volume and Open Interest 646,645 3,202,092 +3,616  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210429 11081 11131 11017 11053 -25 42,627 176,782 +3,950  
Sep21 210429 11060 11060 11023 11023 -25 3 570 -1  
Dec21 210429 10999 10999 10999 10999 -25 1 103 +1  
Total Volume and Open Interest 42,631 177,455 +3,950  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210429 6941.50 6987.00 6907.50 6931.50 unch 68,522 613,503 -2,686  
Sep21 210429 6879.00 6903.00 6863.00 6863.00 -0.50 2 4,093 +2  
Dec21 210429 6883.00 6883.00 6831.50 6831.50 -0.50 0 17 +0  
Total Volume and Open Interest 68,524 617,613 -2,684  
SPI 200(SFE) Weekly Monthly
Jun21 210429 7041.0 7074.0 7033.0 7061.0 +20.0 29,015 243,605 +734  
Sep21 210429 6974.0 6974.0 6974.0 6974.0 +16.0 0 7 +0  
Dec21 210429 6946.0 6946.0 6946.0 6946.0 +16.0 0 159 +0  
Total Volume and Open Interest 29,020 243,871 +734  
FTSE MIB(ISE)
Jun21 210429 24280.00 24355.00 23930.00 24168.00 -74.00 14,754 84,444 +963  
Sep21 210429 24175.00 24175.00 23835.00 24013.00 -77.00 11 649 +0  
Dec21 210429 23718.00 23718.00 23718.00 23718.00 -82.00 0 17 +0  
Total Volume and Open Interest 14,765 85,110 +963  
KOSPI 200(KFE)
Jun21 210429 428.20 429.55 424.40 425.40 -1.10 158,242 236,904 -1,595  
Sep21 210429 427.70 429.10 424.05 425.10 -1.05 143 4,041 +138  
Dec21 210429 425.70 425.70 425.70 425.70 -0.30 0 23,636 +0  
Total Volume and Open Interest 158,385 275,842 -1,357  
GSCI(CME) Weekly Monthly
May21 210429 510.85 511.95 505.50 508.45 +3.75 19 4,620 +5  
Jun21 210429 508.30 511.20 508.30 508.30 +3.75        
Jul21 210429 499.25 499.25 499.25 499.25 +4.30        
Total Volume and Open Interest 19 4,620 +5  
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!!!