Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210430 1534.00 1573.50 1527.50 1571.00 +28.50 66,001 19,172 -33,432 Hover/Click
Jul21 210430 1501.25 1537.00 1491.25 1534.25 +32.00 188,637 370,885 +2,320 Hover/Click
Aug21 210430 1444.00 1472.75 1435.50 1471.25 +28.00 17,561 31,845 +26 Hover/Click
Sep21 210430 1355.75 1383.50 1348.75 1381.25 +24.75 5,427 20,873 +741 Hover/Click
Nov21 210430 1317.75 1343.25 1312.00 1339.75 +21.00 58,021 245,088 +483 Hover/Click
Jan22 210430 1317.00 1341.00 1311.50 1338.50 +20.75 7,284 31,264 +362 Hover/Click
Mar22 210430 1296.75 1320.75 1293.00 1318.50 +19.75 4,921 59,775 +839 Hover/Click
May22 210430 1297.25 1316.00 1290.00 1314.00 +18.75 1,609 19,988 +172 Hover/Click
Jul22 210430 1302.50 1315.00 1291.00 1314.25 +18.50 994 11,561 +31 Hover/Click
Aug22 210430 1277.25 1292.75 1274.00 1292.75 +15.75 38 424 -1 Hover/Click
Sep22 210430 1247.50 1247.50 1232.25 1247.50 +14.50 30 592 -16 Hover/Click
Nov22 210430 1202.25 1221.25 1201.00 1218.50 +13.00 849 8,845 +29 Hover/Click
Jan23 210430 1206.50 1219.75 1206.50 1219.75 +12.50 9 103 -4 Hover/Click
Mar23 210430 1204.00 1214.00 1204.00 1214.00 +12.50 0 39 +0 Hover/Click
Total Volume and Open Interest 351,498 820,694 -28,367  
Soybean Meal(CBOT) Weekly Monthly
May21 210430 423.00 429.20 418.80 426.00 +3.40 24,804 6,424 -8,742 Hover/Click
Jul21 210430 422.70 427.10 417.20 426.10 +3.10 67,012 194,905 +1,175 Hover/Click
Aug21 210430 416.70 420.60 411.90 419.70 +2.80 11,557 34,108 +155 Hover/Click
Sep21 210430 410.20 413.00 404.80 411.90 +1.60 4,751 25,705 +413 Hover/Click
Oct21 210430 403.00 404.20 396.00 402.50 -0.40 2,683 23,030 -30 Hover/Click
Dec21 210430 402.10 403.20 394.80 401.00 -1.00 14,799 67,462 -63 Hover/Click
Jan22 210430 398.70 400.30 392.10 398.10 -1.00 2,191 10,374 +42 Hover/Click
Mar22 210430 390.80 393.70 386.50 391.80 -0.40 1,324 15,919 +311 Hover/Click
May22 210430 387.30 391.70 384.70 389.60 -0.20 579 10,486 +19 Hover/Click
Jul22 210430 387.40 391.10 385.30 389.80 -0.30 268 4,818 +21 Hover/Click
Total Volume and Open Interest 130,256 398,776 -6,583  
Soybean Oil(CBOT) Weekly Monthly
May21 210430 66.74 68.46 65.48 68.46 +2.47 20,636 5,944 -7,821 Hover/Click
Jul21 210430 60.01 62.39 59.23 62.39 +2.50 96,127 194,360 -525 Hover/Click
Aug21 210430 55.24 57.50 54.58 57.47 +2.47 22,092 42,741 -507 Hover/Click
Sep21 210430 52.50 54.77 52.15 54.44 +2.17 13,570 38,818 +890 Hover/Click
Oct21 210430 51.20 53.42 50.92 52.89 +1.94 10,127 33,716 +2,313 Hover/Click
Dec21 210430 50.54 52.67 50.26 52.03 +1.72 28,547 102,863 +1,221 Hover/Click
Jan22 210430 49.95 52.05 49.83 51.51 +1.71 5,206 17,774 +917 Hover/Click
Mar22 210430 49.37 51.35 49.26 50.90 +1.77 4,363 19,375 +1,053 Hover/Click
May22 210430 49.28 50.99 49.01 50.56 +1.62 3,083 11,764 +316 Hover/Click
Jul22 210430 49.08 50.72 48.81 50.24 +1.48 2,243 7,293 +238 Hover/Click
Total Volume and Open Interest 208,369 483,560 -1,099  
Canola(WCE) Weekly Monthly
May21 210430 890.0 908.7 890.0 908.7 +15.7 1,635 246 -1,327 Hover/Click
Jul21 210430 843.0 872.5 836.6 868.7 +25.9 8,360 47,232 +1,035 Hover/Click
Nov21 210430 689.9 713.4 681.9 710.2 +20.3 10,474 115,096 -751 Hover/Click
Jan22 210430 688.6 709.2 682.5 706.7 +18.0 1,460 27,140 +73 Hover/Click
Mar22 210430 682.4 710.1 678.4 703.5 +18.7 171 6,310 +44 Hover/Click
Total Volume and Open Interest 22,132 198,319 -920  
Corn(CBOT) Weekly Monthly
May21 210430 702.50 746.25 699.25 740.00 +38.00 107,987 26,797 -40,932 Hover/Click
Jul21 210430 648.00 673.25 645.25 673.25 +25.00 314,724 745,532 +3,967 Hover/Click
Sep21 210430 569.00 595.00 566.75 592.25 +21.75 61,017 228,389 +1,025 Hover/Click
Dec21 210430 545.00 566.50 542.00 563.75 +17.50 163,114 487,480 -238 Hover/Click
Mar22 210430 550.00 571.00 548.00 568.50 +16.50 27,702 74,853 +4,293 Hover/Click
May22 210430 554.75 573.50 552.25 571.00 +15.00 12,194 21,663 +1,992 Hover/Click
Jul22 210430 556.00 573.25 553.75 570.75 +13.00 9,971 37,772 +455 Hover/Click
Sep22 210430 509.00 520.00 505.25 518.50 +9.25 1,023 6,356 +140 Hover/Click
Dec22 210430 485.50 495.75 484.25 494.75 +7.25 5,030 37,223 +563 Hover/Click
Mar23 210430 493.00 501.00 491.25 500.75 +6.75 156 1,224 +9 Hover/Click
Total Volume and Open Interest 703,024 1,669,989 -28,698  
Wheat(CBOT) Weekly Monthly
May21 210430 741.00 745.50 728.50 742.50 +5.00 12,763 8,421 -6,273 Hover/Click
Jul21 210430 728.00 736.50 717.00 734.75 +5.75 102,593 234,903 +1,046 Hover/Click
Sep21 210430 726.00 734.25 715.25 732.25 +5.25 25,054 81,075 +1,231 Hover/Click
Dec21 210430 726.75 734.50 716.25 732.75 +5.75 29,918 69,471 +4,451 Hover/Click
Mar22 210430 729.25 740.00 718.75 736.00 +6.50 4,051 17,885 +472 Hover/Click
May22 210430 720.75 729.25 712.50 727.75 +4.75 762 4,767 -138 Hover/Click
Total Volume and Open Interest 176,339 426,023 +978  
Wheat(KCBT) Weekly Monthly
May21 210430 687.50 698.25 681.25 698.25 +9.75 9,896 3,660 -3,931 Hover/Click
Jul21 210430 694.00 705.25 682.75 703.50 +9.00 36,812 129,893 +2,605 Hover/Click
Sep21 210430 698.00 709.00 686.75 707.25 +8.75 11,821 40,313 -360 Hover/Click
Dec21 210430 703.50 715.00 692.75 713.25 +9.00 9,190 37,867 +681 Hover/Click
Mar22 210430 711.00 720.75 699.50 720.00 +9.25 843 4,202 +200 Hover/Click
May22 210430 703.50 715.75 696.25 714.50 +8.50 167 1,025 +54 Hover/Click
Jul22 210430 670.00 680.00 663.75 678.00 +8.00 223 1,740 +10 Hover/Click
Total Volume and Open Interest 68,998 219,202 -716  
Wheat(MGE) Weekly Monthly
May21 210430 738.00 763.25 737.75 763.25 +27.75 3,505 2,372 -2,427 Hover/Click
Jul21 210430 745.75 765.75 740.25 763.75 +19.25 10,251 36,626 +290 Hover/Click
Sep21 210430 751.75 769.75 744.00 768.25 +18.25 2,977 21,125 +265 Hover/Click
Dec21 210430 755.25 772.25 748.00 771.00 +16.50 1,715 12,421 +261 Hover/Click
Mar22 210430 757.75 774.25 752.75 773.75 +16.00 483 2,670 +75 Hover/Click
May22 210430 761.75 774.75 760.00 774.75 +15.50 150 858 +93 Hover/Click
Total Volume and Open Interest 19,157 76,380 -1,385  
Oats(CBOT) Weekly Monthly
May21 210430 393.75 401.00 393.75 401.00 +4.75 94 59 -87 Hover/Click
Jul21 210430 401.00 406.00 400.00 405.75 +3.00 435 3,818 +41 Hover/Click
Sep21 210430 379.00 385.75 379.00 382.75 +2.75 25 32 +2 Hover/Click
Dec21 210430 375.00 378.00 375.00 375.00 -1.00 117 911 +16 Hover/Click
Total Volume and Open Interest 683 4,865 -23  
Rough Rice(CBOT) Weekly Monthly
May21 210430 13.38 13.40 13.30 13.39 +0.02 520 754 -138 Hover/Click
Jul21 210430 13.66 13.72 13.52 13.69 +0.01 498 7,022 +168 Hover/Click
Sep21 210430 13.70 13.78 13.60 13.65 -0.05 22 1,487 +10 Hover/Click
Nov21 210430 13.77 13.77 13.77 13.77 -0.06 4 28 -3 Hover/Click
Total Volume and Open Interest 1,044 9,291 +37  
Live Cattle(CME) Weekly Monthly
Apr21 210430 119.600 119.600 116.000 116.000 -3.480 1,007 641 -620 Hover/Click
Jun21 210430 116.150 116.830 115.430 116.580 +0.530 23,317 125,428 -2,574 Hover/Click
Aug21 210430 117.480 119.135 117.330 118.635 +1.235 13,377 90,382 +208 Hover/Click
Oct21 210430 121.600 123.450 121.600 122.900 +1.350 6,778 53,669 +103 Hover/Click
Dec21 210430 125.000 126.750 124.930 126.250 +1.270 4,172 32,593 +803 Hover/Click
Feb22 210430 128.000 129.435 128.000 129.100 +0.970 1,642 13,626 +180 Hover/Click
Total Volume and Open Interest 50,954 324,067 -1,822  
Feeder Cattle(CME) Weekly Monthly
May21 210430 136.000 136.485 132.985 133.600 -2.250 3,273 7,584 -390 Hover/Click
Aug21 210430 150.000 150.250 146.300 146.750 -3.130 6,179 25,325 +577 Hover/Click
Sep21 210430 151.650 151.985 148.880 149.285 -2.345 2,041 5,752 +26 Hover/Click
Oct21 210430 152.900 153.400 150.830 151.300 -1.530 1,016 3,732 -39 Hover/Click
Nov21 210430 153.985 154.630 152.380 152.785 -1.000 631 2,203 +47 Hover/Click
Jan22 210430 153.100 153.630 151.000 151.485 -1.015 243 1,390 +55 Hover/Click
Mar22 210430 152.150 152.500 150.580 151.580 -0.105 14 108 +4 Hover/Click
Total Volume and Open Interest 13,634 47,084 +272  
Lean Hogs(CME) Weekly Monthly
May21 210430 108.430 110.430 108.430 110.130 +1.400 535 2,573 -147  
Jun21 210430 107.380 109.730 107.080 109.730 +3.000 22,238 102,062 -877 Hover/Click
Jul21 210430 106.480 109.250 106.480 109.250 +3.000 9,875 41,208 +1,593 Hover/Click
Aug21 210430 103.100 105.600 102.980 105.500 +2.820 7,527 44,068 +410 Hover/Click
Oct21 210430 87.450 89.000 87.450 88.700 +1.400 2,044 47,008 +132 Hover/Click
Dec21 210430 80.480 81.750 80.480 81.450 +1.050 2,468 34,201 +445 Hover/Click
Feb22 210430 82.150 83.280 82.100 83.150 +1.070 931 8,068 +2 Hover/Click
Apr22 210430 84.000 85.000 83.900 84.750 +0.800 476 4,593 +69 Hover/Click
Total Volume and Open Interest 46,354 286,640 +1,747  
Class III Milk(CME) Weekly Monthly
Apr21 210430 17.63 17.65 17.63 17.64 +0.01 119 3,302 -18 Hover/Click
May21 210430 19.14 19.31 19.09 19.18 -0.04 265 4,718 +45 Hover/Click
Jun21 210430 19.65 19.99 19.65 19.86 +0.11 155 4,036 +12 Hover/Click
Jul21 210430 19.90 19.97 19.75 19.85 unch 69 2,574 +22 Hover/Click
Aug21 210430 19.84 19.84 19.66 19.68 -0.07 106 2,380 +36 Hover/Click
Sep21 210430 19.59 19.59 19.40 19.50 -0.05 49 2,454 +16 Hover/Click
Oct21 210430 19.28 19.35 19.21 19.23 -0.05 41 1,959 +13 Hover/Click
Nov21 210430 18.84 18.91 18.84 18.90 -0.07 16 1,744 +6 Hover/Click
Dec21 210430 18.41 18.45 18.39 18.41 -0.07 14 1,395 +13 Hover/Click
Jan22 210430 18.05 18.05 18.05 18.05 unch 9 588 +9 Hover/Click
Feb22 210430 18.00 18.00 18.00 18.00 unch 8 493 +8 Hover/Click
Mar22 210430 18.01 18.01 18.01 18.01 unch 26 494 +26 Hover/Click
Apr22 210430 17.90 17.90 17.90 17.90 unch 11 301 +3 Hover/Click
Total Volume and Open Interest 897 27,128 +198  
Cocoa(ICE) Weekly Monthly
May21 210430 2398 2401 2324 2342 -117 0 186 -48 Hover/Click
Jul21 210430 2489 2497 2378 2382 -117 8,022 90,757 +46 Hover/Click
Sep21 210430 2516 2516 2407 2411 -109 4,332 49,984 +64 Hover/Click
Dec21 210430 2525 2527 2424 2431 -101 1,617 30,805 +199 Hover/Click
Mar22 210430 2515 2517 2424 2431 -90 415 10,216 +148 Hover/Click
May22 210430 2505 2506 2421 2427 -84 14 3,655 -1 Hover/Click
Jul22 210430 2508 2508 2424 2427 -81 5 1,452 +2 Hover/Click
Total Volume and Open Interest 14,409 195,854 +411  
Coffee "C"(ICE) Weekly Monthly
May21 210430 143.90 143.90 139.95 139.95 -1.45 12 231 -12 Hover/Click
Jul21 210430 143.00 145.75 140.95 141.45 -1.55 17,306 113,106 +657 Hover/Click
Sep21 210430 144.80 147.65 143.00 143.40 -1.50 6,995 64,436 +244 Hover/Click
Dec21 210430 147.05 149.90 145.30 145.75 -1.40 4,023 45,438 -11 Hover/Click
Mar22 210430 148.70 151.75 147.35 147.75 -1.25 3,049 29,198 +91 Hover/Click
May22 210430 149.60 152.45 148.15 148.45 -1.20 377 8,398 +29 Hover/Click
Total Volume and Open Interest 33,351 281,835 +1,960  
Orange Juice(ICE) Weekly Monthly
May21 210430 108.00 109.60 107.90 109.55 +1.95 494 866 -426 Hover/Click
Jul21 210430 112.05 112.85 111.75 111.95 -0.10 809 10,375 +381 Hover/Click
Sep21 210430 115.15 115.30 114.85 114.95 -0.20 113 996 +83 Hover/Click
Nov21 210430 118.05 118.10 117.65 117.85 -0.25 0 357 +0 Hover/Click
Jan22 210430 121.00 121.00 120.75 120.75 -0.25 0 107 +0 Hover/Click
Mar22 210430 123.50 123.50 123.50 123.50 -0.25 0 4 +0 Hover/Click
Total Volume and Open Interest 1,416 12,707 +38  
Sugar #11(ICE) Weekly Monthly
May21 210430 17.07 17.77 16.77 17.44 +0.36 22,125 17,957 -13,978 Hover/Click
Jul21 210430 16.91 17.08 16.63 16.98 +0.05 66,524 436,357 +1,390 Hover/Click
Oct21 210430 16.83 16.95 16.60 16.86 +0.01 30,761 187,935 +1,851 Hover/Click
Mar22 210430 16.84 16.86 16.63 16.81 -0.05 15,247 126,185 -695 Hover/Click
May22 210430 15.89 15.94 15.74 15.89 unch 4,579 71,973 -11 Hover/Click
Jul22 210430 15.35 15.44 15.24 15.39 +0.05 2,353 69,893 +234 Hover/Click
Oct22 210430 15.10 15.23 15.02 15.16 +0.03 1,426 49,535 -150 Hover/Click
Mar23 210430 15.13 15.29 15.08 15.21 +0.02 532 19,771 -78 Hover/Click
Total Volume and Open Interest 143,887 1,010,341 -11,459  
London Cocoa(LCE) Weekly Monthly
May21 210430 1629 1629 1575 1576 -53 2,357 29,409 -176 Hover/Click
Jul21 210430 1649 1651 1606 1607 -47 5,141 49,750 +1,226 Hover/Click
Sep21 210430 1673 1673 1632 1635 -40 3,216 50,537 +452 Hover/Click
Dec21 210430 1696 1696 1666 1668 -27 4,282 49,639 +442 Hover/Click
Mar22 210430 1680 1682 1658 1660 -21 1,338 26,516 -229 Hover/Click
May22 210430 1670 1676 1656 1658 -19 469 11,495 +106 Hover/Click
Jul22 210430 1670 1674 1658 1660 -16 112 5,258 +3 Hover/Click
Total Volume and Open Interest 17,166 229,328 +1,905  
London Sugar(LCE) Weekly Monthly
Aug21 210430 451.40 453.80 443.50 448.40 -4.80 3,931 47,140 -348 Hover/Click
Oct21 210430 450.10 452.50 445.80 450.10 -0.20 1,473 16,514 -55 Hover/Click
Dec21 210430 451.60 454.20 448.00 452.10 +0.50 474 7,412 +204 Hover/Click
Mar22 210430 450.80 454.30 450.30 452.30 +1.10 248 5,113 +110 Hover/Click
May22 210430 443.50 445.30 441.80 443.50 +1.20 410 3,362 +340 Hover/Click
Total Volume and Open Interest 6,682 81,785 +354  
Cotton(ICE) Weekly Monthly
May21 210430 87.59 87.59 87.43 87.43 +1.54 0 5 -66 Hover/Click
Jul21 210430 87.00 88.48 86.25 88.08 +1.54 13,462 106,319 -403 Hover/Click
Oct21 210430 86.47 86.47 86.47 86.47 +1.03 4 34 -2 Hover/Click
Dec21 210430 84.25 85.51 83.60 85.06 +1.22 6,007 87,345 +946 Hover/Click
Mar22 210430 83.62 84.64 82.94 84.31 +1.34 803 13,106 +258 Hover/Click
May22 210430 82.95 83.89 82.22 83.60 +1.37 328 2,471 +2 Hover/Click
Total Volume and Open Interest 21,099 221,682 +878  
Lumber(CME) Weekly Monthly
May21 210430 1460.6 1502.3 1460.0 1500.5 +46.2 177 625 -68  
Jul21 210430 1362.2 1376.5 1348.6 1376.5 +48.0 282 1,508 +54  
Sep21 210430 1203.0 1235.0 1199.1 1235.0 +48.0 54 382 +4  
Nov21 210430 1059.0 1094.5 1059.0 1090.0 +31.5 9 127 +2  
Jan22 210430 1033.0 1033.0 1033.0 1033.0 +14.5 0 32 +0  
Mar22 210430 1022.5 1022.5 1022.5 1022.5 +14.5 0 1 +0  
May22 210430 1022.5 1022.5 1022.5 1022.5 +14.5 0 1 +0  
Total Volume and Open Interest 522 2,676 -8  
Crude Oil(NYM) Weekly Monthly
Jun21 210430 64.88 64.95 63.08 63.58 -1.43 387,683 430,013 -4,723 Hover/Click
Jul21 210430 64.76 64.83 63.00 63.48 -1.40 127,265 296,097 -2,448 Hover/Click
Aug21 210430 64.42 64.43 62.69 63.14 -1.38 71,112 163,619 +5,809 Hover/Click
Sep21 210430 64.01 64.01 62.25 62.65 -1.37 47,323 163,579 -462 Hover/Click
Oct21 210430 63.42 63.42 61.75 62.10 -1.35 22,759 137,389 +519 Hover/Click
Nov21 210430 62.89 62.89 61.20 61.55 -1.35 9,979 84,388 +924 Hover/Click
Dec21 210430 62.38 62.39 60.70 61.03 -1.33 57,216 313,864 +2,954 Hover/Click
Jan22 210430 61.83 61.83 60.24 60.53 -1.31 5,620 52,661 +1,612 Hover/Click
Feb22 210430 61.35 61.35 59.86 60.05 -1.29 3,882 46,584 -43 Hover/Click
Mar22 210430 60.72 60.75 59.46 59.61 -1.27 6,300 49,267 +532 Hover/Click
Apr22 210430 60.51 60.51 59.09 59.21 -1.25 1,243 38,028 +96 Hover/Click
May22 210430 59.10 59.10 58.77 58.85 -1.23 791 31,030 +7 Hover/Click
Jun22 210430 59.79 59.87 58.30 58.53 -1.22 17,641 126,117 +1,558 Hover/Click
Jul22 210430 58.18 58.18 58.18 58.18 -1.20 511 22,575 -10 Hover/Click
Aug22 210430 57.86 57.86 57.86 57.86 -1.17 426 15,553 +81 Hover/Click
Sep22 210430 57.86 57.86 57.49 57.56 -1.16 1,069 27,598 +329 Hover/Click
Total Volume and Open Interest 794,718 2,364,060 +10,590  
e-miNY Crude Oil(NYM)
Jun21 210430 65.000 65.000 63.075 63.575 -1.425 18,018 1,954 +34  
Jul21 210430 64.750 64.750 63.025 63.475 -1.400 1,509 643 +63  
Aug21 210430 64.100 64.100 62.725 63.150 -1.375 102 187 +55  
Sep21 210430 63.950 63.950 62.550 62.650 -1.375 12 57 -3  
Oct21 210430 62.500 62.500 61.925 62.100 -1.350 0 35 +0  
Nov21 210430 61.650 61.650 61.550 61.550 -1.350 4 60 +1  
Dec21 210430 62.200 62.200 60.725 61.025 -1.325 61 247 -1  
Jan22 210430 60.950 60.950 60.400 60.525 -1.325 0 21 +0  
Feb22 210430 60.050 60.050 60.050 60.050 -1.300 5 5 -1  
Mar22 210430 59.825 59.825 59.600 59.600 -1.275 9 13 -2  
Total Volume and Open Interest 19,739 3,353 +144  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210430 195.50 195.50 191.00 192.11 -4.03 14,002 10,235 -4,092 Hover/Click
Jun21 210430 195.66 196.18 190.88 192.24 -4.01 58,558 130,488 +1,967 Hover/Click
Jul21 210430 195.93 196.25 191.12 192.44 -3.99 16,090 46,793 +1,122 Hover/Click
Aug21 210430 196.46 196.46 191.34 192.65 -4.00 9,931 24,743 +1,423 Hover/Click
Sep21 210430 195.95 196.16 191.72 193.04 -3.99 5,619 35,100 -268 Hover/Click
Oct21 210430 196.38 196.56 192.50 193.34 -3.99 1,879 16,157 +1 Hover/Click
Nov21 210430 193.80 194.02 192.70 193.55 -3.98 1,675 13,150 +344 Hover/Click
Dec21 210430 196.60 196.71 192.44 193.59 -3.93 9,480 56,289 -720 Hover/Click
Jan22 210430 196.35 196.35 192.56 193.67 -3.86 1,931 14,545 -153 Hover/Click
Feb22 210430 196.54 196.54 192.50 193.37 -3.82 1,043 3,503 -90 Hover/Click
Mar22 210430 195.51 195.51 191.90 192.64 -3.79 742 5,104 -17 Hover/Click
Apr22 210430 191.47 192.29 191.22 191.49 -3.76 590 2,309 -184 Hover/Click
May22 210430 191.25 191.25 190.90 190.90 -3.73 328 1,445 +8 Hover/Click
Jun22 210430 190.20 190.81 189.47 190.52 -3.67 1,163 8,814 +352 Hover/Click
Total Volume and Open Interest 123,564 391,429 -265  
RBOB Gasoline(NYM) Weekly Monthly
May21 210430 209.79 209.79 205.43 206.98 -3.01 21,886 12,182 -4,645 Hover/Click
Jun21 210430 210.16 210.46 205.54 207.63 -2.75 72,724 129,832 -2,462 Hover/Click
Jul21 210430 209.19 209.41 204.73 206.67 -2.84 44,287 66,457 +2,448 Hover/Click
Aug21 210430 207.08 207.08 202.65 204.45 -2.91 22,277 35,735 +107 Hover/Click
Sep21 210430 203.53 203.53 199.53 201.30 -2.88 17,824 39,420 -986 Hover/Click
Oct21 210430 189.10 189.10 186.24 187.48 -3.20 5,040 18,755 +94 Hover/Click
Nov21 210430 184.03 184.03 182.16 183.42 -3.19 1,571 13,861 -54 Hover/Click
Dec21 210430 183.31 183.31 178.92 180.41 -3.12 4,528 37,358 +24 Hover/Click
Jan22 210430 178.86 179.62 178.10 179.36 -3.04 804 6,220 -85 Hover/Click
Feb22 210430 178.00 179.45 177.94 179.45 -2.96 234 1,562 +29 Hover/Click
Total Volume and Open Interest 192,509 371,010 -5,351  
e-miNY RBOB Gasoline(NYM)
Jun21 210430 210.40 210.40 207.60 207.63 -2.75 0 1 +0  
Jul21 210430 206.67 206.67 206.67 206.67 -2.84        
Aug21 210430 204.45 204.45 204.45 204.45 -2.91        
Sep21 210430 201.30 201.30 201.30 201.30 -2.88        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210430 2.906 2.962 2.891 2.931 +0.020 131,127 204,540 -29 Hover/Click
Jul21 210430 2.953 3.006 2.941 2.978 +0.017 48,259 191,903 +1,198 Hover/Click
Aug21 210430 2.967 3.016 2.954 2.989 +0.016 21,812 73,396 -2,248 Hover/Click
Sep21 210430 2.950 2.997 2.943 2.972 +0.015 20,872 110,295 -686 Hover/Click
Oct21 210430 2.966 3.010 2.956 2.987 +0.016 28,324 128,826 +3,335 Hover/Click
Nov21 210430 3.028 3.066 3.022 3.048 +0.014 9,805 65,522 +706 Hover/Click
Dec21 210430 3.159 3.192 3.153 3.175 +0.009 7,427 46,294 +268 Hover/Click
Jan22 210430 3.242 3.272 3.237 3.259 +0.011 18,954 71,931 +2,413 Hover/Click
Feb22 210430 3.173 3.196 3.165 3.184 +0.010 4,229 22,896 +151 Hover/Click
Mar22 210430 2.970 2.995 2.966 2.980 +0.006 11,006 46,164 +1,060 Hover/Click
Apr22 210430 2.565 2.585 2.562 2.574 +0.001 8,669 49,052 -837 Hover/Click
May22 210430 2.511 2.532 2.509 2.521 unch 2,077 27,845 +123 Hover/Click
Jun22 210430 2.553 2.563 2.540 2.548 -0.001 1,112 16,118 +208 Hover/Click
Jul22 210430 2.590 2.594 2.575 2.583 -0.002 464 9,717 +94 Hover/Click
Aug22 210430 2.593 2.600 2.584 2.590 -0.001 349 8,801 +62 Hover/Click
Sep22 210430 2.583 2.583 2.567 2.573 -0.002 149 9,225 +28 Hover/Click
Total Volume and Open Interest 316,221 1,163,838 +4,151  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210430 68.33 68.40 67.06 67.25 -1.31 148,949 129,868 -41,730 Hover/Click
Jul21 210430 67.90 67.97 66.25 66.76 -1.29 375,933 584,145 +19,799 Hover/Click
Aug21 210430 67.37 67.49 65.81 66.28 -1.30 163,094 215,212 +8,556 Hover/Click
Sep21 210430 66.94 67.02 65.37 65.80 -1.30 95,009 195,389 +6,314 Hover/Click
Oct21 210430 66.43 66.51 64.90 65.30 -1.29 47,348 109,475 +2,013 Hover/Click
Nov21 210430 65.91 66.03 64.44 64.82 -1.28 28,898 95,677 +2,257 Hover/Click
Dec21 210430 65.48 65.55 63.98 64.35 -1.26 102,474 271,338 +350 Hover/Click
Jan22 210430 65.03 65.12 63.61 63.94 -1.24 9,406 66,560 +225 Hover/Click
Feb22 210430 64.56 64.56 63.26 63.56 -1.23 9,396 54,144 -154 Hover/Click
Mar22 210430 63.34 63.34 63.24 63.24 -1.21 8,068 68,426 +555 Hover/Click
Apr22 210430 63.07 63.07 62.94 62.94 -1.20 1,460 26,106 +64 Hover/Click
May22 210430 62.67 62.67 62.67 62.67 -1.18 2,341 32,995 +777 Hover/Click
Jun22 210430 63.39 63.39 62.16 62.40 -1.16 26,982 123,983 +2,825 Hover/Click
Jul22 210430 62.14 62.14 62.14 62.14 -1.16 2,973 30,079 +80 Hover/Click
Total Volume and Open Interest 1,071,261 2,480,210 +2,514  
Gas Oil(ICE) Weekly Monthly
May21 210430 544.50 545.50 532.00 533.75 -10.00 38,483 94,220 -7,052 Hover/Click
Jun21 210430 546.25 546.50 533.25 535.00 -10.00 93,297 201,050 +4,177 Hover/Click
Jul21 210430 547.00 547.75 534.25 536.25 -10.25 54,412 105,621 +4,820 Hover/Click
Aug21 210430 547.75 548.50 535.25 537.00 -10.25 21,311 49,876 -140 Hover/Click
Sep21 210430 548.75 549.50 536.25 538.00 -10.25 16,626 66,036 +2,917 Hover/Click
Oct21 210430 550.00 550.75 537.50 539.25 -10.25 10,866 70,508 -24 Hover/Click
Nov21 210430 549.00 549.25 536.50 538.25 -10.25 5,955 44,381 -622 Hover/Click
Dec21 210430 547.00 547.50 534.50 536.25 -10.00 28,667 152,431 +497 Hover/Click
Jan22 210430 546.50 546.50 535.00 536.00 -10.00 2,216 31,414 +436 Hover/Click
Feb22 210430 545.25 546.00 534.75 535.75 -10.00 778 11,153 +46 Hover/Click
Total Volume and Open Interest 285,160 970,510 +5,797  
Ethanol(CBOT)
May21 210430 2.330 2.330 2.330 2.330 unch 0 20 +0  
Jun21 210430 2.230 2.230 2.230 2.230 unch        
Jul21 210430 2.230 2.230 2.230 2.230 unch        
Aug21 210430 2.150 2.150 2.150 2.150 unch 0 8 +0  
Sep21 210430 2.150 2.150 2.150 2.150 unch 0 3 +0  
Oct21 210430 2.137 2.137 2.137 2.137 unch        
Nov21 210430 2.137 2.137 2.137 2.137 unch        
Dec21 210430 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210430 64.74 64.84 63.09 63.58 -1.43 36,932 65,863 -5,172 Hover/Click
Jul21 210430 64.56 64.71 63.01 63.48 -1.40 42,644 52,977 +314 Hover/Click
Aug21 210430 64.22 64.37 62.69 63.14 -1.38 48,598 34,174 +3,673 Hover/Click
Sep21 210430 63.75 63.89 62.30 62.65 -1.37 37,600 35,908 +549 Hover/Click
Oct21 210430 63.36 63.36 61.93 62.10 -1.35 12,337 14,896 +168 Hover/Click
Nov21 210430 62.28 62.28 61.42 61.55 -1.35 3,690 14,359 -215 Hover/Click
Dec21 210430 62.30 62.30 60.84 61.03 -1.33 13,640 98,641 +369 Hover/Click
Jan22 210430 61.83 61.83 60.41 60.53 -1.31 501 11,337 +89 Hover/Click
Feb22 210430 61.35 61.35 60.05 60.05 -1.29 346 6,879 -56 Hover/Click
Mar22 210430 59.80 59.80 59.50 59.61 -1.27 739 13,435 -70 Hover/Click
Apr22 210430 59.25 59.36 59.21 59.21 -1.25 125 4,480 +6 Hover/Click
May22 210430 58.85 58.85 58.85 58.85 -1.23 74 4,050 +3 Hover/Click
Jun22 210430 58.66 58.66 58.53 58.53 -1.22 3,129 31,720 +602 Hover/Click
Jul22 210430 58.18 58.18 58.18 58.18 -1.20 103 2,249 +72 Hover/Click
Aug22 210430 57.86 57.86 57.86 57.86 -1.17 76 2,969 +0 Hover/Click
Sep22 210430 57.56 57.56 57.56 57.56 -1.16 162 6,495 +0 Hover/Click
Total Volume and Open Interest 208,071 529,056 +2,121  
US Dollar Index(ICE) Weekly Monthly
Jun21 210430 90.600 91.320 90.580 91.270 +0.677 22,954 36,667 +1,089 Hover/Click
Sep21 210430 90.580 91.275 90.565 91.245 +0.673 91 800 +24 Hover/Click
Dec21 210430 90.580 91.210 90.580 91.210 +0.673 6 245 +1 Hover/Click
Total Volume and Open Interest 23,051 37,712 +1,114  
Australian Dollar(CME) Weekly Monthly
Jun21 210430 77.70 77.86 76.98 77.06 -0.71 96,257 137,524 -2,141 Hover/Click
Sep21 210430 77.81 77.88 77.01 77.09 -0.71 110 693 +11 Hover/Click
Dec21 210430 77.51 77.86 77.04 77.11 -0.70 5 118 +3 Hover/Click
Total Volume and Open Interest 96,460 138,659 -2,077  
British Pound(CME) Weekly Monthly
Jun21 210430 139.41 139.59 138.03 138.11 -1.39 72,414 158,613 +1,453 Hover/Click
Sep21 210430 139.23 139.62 138.08 138.15 -1.39 44 1,064 +0 Hover/Click
Dec21 210430 139.21 139.65 138.16 138.18 -1.40 1 1,846 +1 Hover/Click
Total Volume and Open Interest 72,575 162,758 +1,507  
Canadian Dollar(CME) Weekly Monthly
Jun21 210430 81.42 81.53 81.16 81.44 unch 86,695 182,494 +7,355 Hover/Click
Sep21 210430 81.44 81.53 81.18 81.45 unch 184 2,337 +9 Hover/Click
Dec21 210430 81.36 81.51 81.20 81.45 unch 36 2,540 +11 Hover/Click
Mar22 210430 81.47 81.53 81.27 81.47 +0.01 11 97 +8 Hover/Click
Total Volume and Open Interest 86,946 188,151 +7,380  
Japanese Yen(CME) Weekly Monthly
Jun21 210430 91.84 92.02 91.45 91.52 -0.36 127,509 149,252 -3,510 Hover/Click
Sep21 210430 91.88 92.09 91.54 91.59 -0.37 92 343 -5 Hover/Click
Dec21 210430 92.00 92.11 91.67 91.69 -0.36 0 191 +0 Hover/Click
Total Volume and Open Interest 127,636 151,371 -3,523  
Swiss Franc(CME) Weekly Monthly
Jun21 210430 110.17 110.25 109.52 109.60 -0.58 23,429 40,332 -127 Hover/Click
Sep21 210430 110.41 110.51 109.81 109.87 -0.58 22 297 +1 Hover/Click
Dec21 210430 110.16 110.16 110.11 110.16 -0.58 1 16 +0 Hover/Click
Total Volume and Open Interest 23,452 40,657 -126  
EuroFX(CME) Weekly Monthly
Jun21 210430 121.36 121.37 120.27 120.33 -1.03 193,239 664,511 +2,968 Hover/Click
Sep21 210430 121.58 121.60 120.50 120.56 -1.03 810 5,067 +65 Hover/Click
Dec21 210430 121.62 121.63 120.75 120.79 -1.04 209 2,110 -109 Hover/Click
Total Volume and Open Interest 194,558 674,978 +2,906  
Mexican Peso(CME) Weekly Monthly
Jun21 210430 496.25 497.13 490.75 491.00 -5.75 35,462 154,887 +365 Hover/Click
Sep21 210430 491.63 491.75 485.75 485.75 -5.75 54 305 +37 Hover/Click
Total Volume and Open Interest 35,520 155,244 +400  
Brazilian Real(CME) Weekly Monthly
May21 210430 187.10 187.40 185.05 185.05 -1.85 14,612 24,808 -6,445  
Jun21 210430 186.55 188.00 183.15 183.70 -2.80 10,729 23,785 +6,593 Hover/Click
Jul21 210430 185.55 186.45 182.75 183.25 -2.75 7 463 -1  
Aug21 210430 182.80 185.65 182.80 182.80 -2.65 0 2 +0  
Total Volume and Open Interest 25,348 49,058 +147  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210430 157~080 157~150 156~270 157~080 +0~020 375,933 1,190,551 +4,389 Hover/Click
Sep21 210430 155~200 155~270 155~100 155~210 +0~020 38 345 +15 Hover/Click
Dec21 210430 155~210 155~210 155~210 155~210 +0~020       Hover/Click
Total Volume and Open Interest 375,971 1,190,896 +4,404  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210430 131~310 132~045 131~260 132~010 +0~015 1,705,772 4,035,602 +53,134 Hover/Click
Sep21 210430 131~005 131~095 130~315 131~060 +0~015 9,262 17,364 +5,238 Hover/Click
Dec21 210430 130~150 130~150 130~150 130~150 +0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 1,715,034 4,052,967 +58,372  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210430 123~286 124~000 123~264 123~300 +0~012 915,017 3,395,691 +27,525 Hover/Click
Sep21 210430 123~072 123~124 123~072 123~106 +0~012 6,903 7,092 +5,238 Hover/Click
Dec21 210430 123~084 123~084 123~084 123~084 +0~012       Hover/Click
Total Volume and Open Interest 921,920 3,402,783 +32,763  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210430 110~121 110~123 110~116 110~121 unch 304,375 2,302,239 +7,779 Hover/Click
Sep21 210430 110~094 110~102 110~087 110~087 +0~001 1 1 +1 Hover/Click
Dec21 210430 110~087 110~087 110~087 110~087 +0~001       Hover/Click
Total Volume and Open Interest 304,376 2,302,240 +7,780  
Eurodollars(CME) Weekly Monthly
Jun21 210430 99.815 99.820 99.810 99.815 unch 203,728 1,185,802 -29,849  
Sep21 210430 99.805 99.805 99.795 99.800 unch 101,462 860,691 +507  
Dec21 210430 99.745 99.750 99.735 99.745 +0.005 119,596 842,633 -1,533  
Mar22 210430 99.775 99.780 99.770 99.780 +0.005 134,645 832,424 +10,089  
Jun22 210430 99.735 99.740 99.730 99.740 +0.005 165,864 778,794 +7,974  
Sep22 210430 99.670 99.680 99.665 99.675 unch 190,193 780,669 -13,765  
Dec22 210430 99.560 99.575 99.550 99.565 unch 197,889 893,905 -29  
Mar23 210430 99.475 99.490 99.460 99.480 +0.005 161,002 1,128,376 -3,672  
Jun23 210430 99.330 99.350 99.315 99.340 +0.010 208,935 834,429 -6,893  
Sep23 210430 99.100 99.120 99.085 99.105 +0.005 139,075 699,372 +543  
Dec23 210430 98.935 98.955 98.915 98.940 +0.005 162,471 798,573 +4,974  
Mar24 210430 98.770 98.790 98.750 98.780 +0.010 101,654 297,988 +5,719  
Jun24 210430 98.605 98.625 98.585 98.615 +0.010 96,417 285,293 -3,460  
Sep24 210430 98.450 98.470 98.430 98.455 +0.005 99,033 320,850 +10,151  
Dec24 210430 98.315 98.335 98.295 98.320 unch 79,791 209,642 -6,998  
Mar25 210430 98.205 98.225 98.185 98.210 unch 57,401 136,621 +1,577  
Jun25 210430 98.100 98.125 98.075 98.110 +0.005 38,978 97,830 +4,551  
Sep25 210430 98.005 98.030 97.985 98.020 +0.010 29,547 188,934 +4,054  
Total Volume and Open Interest 2,424,167 11,618,446 -141  
Ultra T-Bond(CBOT)
Jun21 210430 185~28 186~08 185~06 185~29 +0~10 159,613 1,137,630 +3,054  
Sep21 210430 184~08 184~16 183~19 184~08 +0~10 0 920 +0  
Dec21 210430 184~08 184~08 184~08 184~08 +0~10        
Total Volume and Open Interest 159,613 1,138,550 +3,054  
Ultra 10-Yr T-Note(CBOT)
Jun21 210430 145~135 145~225 145~055 145~175 +0~040 296,624 1,474,322 +12,310  
Sep21 210430 144~030 144~050 143~275 144~030 +0~040 33 1,014 +28  
Dec21 210430 144~030 144~030 144~030 144~030 +0~040        
Total Volume and Open Interest 296,657 1,475,336 +12,338  
30 Day Federal Funds(CBOT)
Apr21 210430 99.930 99.933 99.930 99.930 unch 6,482 146,596 -620  
May21 210430 99.930 99.930 99.925 99.930 unch 81,801 141,397 +9,209  
Jun21 210430 99.915 99.915 99.915 99.915 unch 16,131 94,056 +2,217  
Jul21 210430 99.910 99.915 99.910 99.910 unch 20,211 133,511 +2,752  
Aug21 210430 99.910 99.910 99.905 99.905 unch 29,546 65,084 -2,446  
Sep21 210430 99.910 99.910 99.905 99.905 unch 11,313 55,282 -3,618  
Total Volume and Open Interest 217,267 1,068,933 +10,119  
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 210430 201.58 202.70 201.52 201.90 +0.06 85,122 304,408 +9,137  
Sep21 210430 200.62 200.62 200.26 200.26 +0.06 32 3,312 +11  
Dec21 210430 198.90 198.90 198.90 198.90 +0.06        
Total Volume and Open Interest 85,154 307,720 +9,148  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210430 169.79 170.19 169.77 170.00 +0.12 803,042 1,573,220 +83,642 Hover/Click
Sep21 210430 171.65 171.77 171.57 171.61 +0.13 4,523 22,535 +4,279 Hover/Click
Dec21 210430 168.90 168.90 168.90 168.90 +0.12 0 2 -1 Hover/Click
Total Volume and Open Interest 807,565 1,595,757 +87,920  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210430 134.61 134.79 134.61 134.73 +0.08 506,642 1,280,891 +68,124 Hover/Click
Sep21 210430 134.02 134.02 134.02 134.02 +0.08 913 930 +608 Hover/Click
Dec21 210430 135.03 135.03 135.03 135.03 +0.08       Hover/Click
Total Volume and Open Interest 507,555 1,281,821 +68,732  
Euro-Schatz(EUREX)
Jun21 210430 112.06 112.10 112.06 112.08 +0.01 229,334 1,579,022 +24,781  
Sep21 210430 112.17 112.18 112.17 112.18 +0.02 857 905 +851  
Dec21 210430 112.93 112.93 112.93 112.93 +0.01        
Total Volume and Open Interest 230,191 1,579,927 +25,632  
3-Mth Euribor(EUREX)
Jun21 210430 100.540 100.540 100.540 100.540 +0.005 0 1,112 +0  
Sep21 210430 100.535 100.535 100.535 100.535 unch 0 1,589 +0  
Dec21 210430 100.535 100.535 100.535 100.535 +0.005 0 691 +0  
Total Volume and Open Interest 0 4,532 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210430 127~25 127~28 127~19 127~21 +0~01 298,837 669,275 +17,448 Hover/Click
Sep21 210430 126~24 126~24 126~21 126~21 +0~01 6,746 6,734 +6,601 Hover/Click
Total Volume and Open Interest 305,583 676,009 +24,049  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210430 99.92 99.92 99.92 99.92 -0.00 18,365 593,840 -6,571  
Sep21 210430 99.91 99.92 99.91 99.91 -0.00 17,045 546,610 +6,519  
Dec21 210430 99.87 99.88 99.86 99.87 unch 32,160 491,163 +5,826  
Mar22 210430 99.78 99.78 99.77 99.78 unch 40,922 586,004 -1,718  
Jun22 210430 99.72 99.73 99.71 99.72 unch 45,673 516,257 +7,700  
Sep22 210430 99.67 99.68 99.65 99.66 unch 39,758 299,878 +3,268  
Total Volume and Open Interest 543,700 4,716,720 +42,537  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210430 100.535 100.540 100.530 100.535 unch 38,117 349,081 +4,787  
Sep21 210430 100.530 100.535 100.530 100.535 +0.005 36,542 323,874 -3,802  
Dec21 210430 100.530 100.535 100.525 100.535 +0.010 40,302 390,840 +1,214  
Total Volume and Open Interest 820,093 3,861,843 +46,958  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210430 99.95 99.96 99.95 99.96 unch 35,480 132,887 -6,808  
Sep21 210430 99.94 99.94 99.93 99.94 unch 8,150 134,982 -1,322  
Dec21 210430 99.91 99.91 99.90 99.91 unch 10,821 166,316 -724  
Mar22 210430 99.88 99.88 99.87 99.88 unch 18,144 164,901 -866  
Jun22 210430 99.84 99.84 99.83 99.84 unch 9,334 116,527 +374  
Sep22 210430 99.77 99.78 99.77 99.77 -0.01 6,113 73,505 -336  
Dec22 210430 99.68 99.68 99.68 99.68 unch 9,253 61,161 +2,129  
Mar23 210430 99.61 99.61 99.59 99.60 -0.01 7,132 39,551 +3,376  
Jun23 210430 99.49 99.49 99.48 99.49 unch 3 2,135 +3  
Sep23 210430 99.35 99.35 99.35 99.35 -0.01 0 936 +0  
Total Volume and Open Interest 104,430 893,858 -4,174  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210430 98.33 98.33 98.27 98.30 -0.03 183,865 1,417,378 +5,949  
Sep21 210430 98.25 98.25 98.25 98.25 -0.03        
Total Volume and Open Interest 183,865 1,417,378 +5,949  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210430 99.74 99.74 99.72 99.74 -0.00 200,051 822,085 +23,480  
Sep21 210430 99.58 99.58 99.58 99.58 -0.00        
Total Volume and Open Interest 200,051 822,085 +23,480  
Gold(CMX) Weekly Monthly
Jun21 210430 1772.4 1773.3 1763.3 1767.7 -0.6 198,578 375,584 -9,035 Hover/Click
Aug21 210430 1773.9 1775.0 1765.6 1769.8 -0.7 5,979 45,786 +1,607 Hover/Click
Oct21 210430 1775.3 1776.1 1768.8 1771.5 -0.9 312 13,204 +100 Hover/Click
Dec21 210430 1778.7 1778.7 1769.4 1773.6 -0.6 1,115 23,587 +303 Hover/Click
Feb22 210430 1775.6 1779.2 1773.7 1775.7 -0.3 35 5,164 +9 Hover/Click
Apr22 210430 1777.1 1777.1 1777.1 1777.1 -0.5 12 157 +7 Hover/Click
Jun22 210430 1778.7 1778.7 1778.7 1778.7 -0.5 5 440 -1 Hover/Click
Aug22 210430 1780.2 1780.2 1780.2 1780.2 -0.5 0 4 +0 Hover/Click
Oct22 210430 1783.2 1783.2 1783.2 1783.2 -0.5 0 1 +0 Hover/Click
Dec22 210430 1788.6 1788.6 1781.3 1782.6 -0.5 28 391 +5 Hover/Click
Feb23 210430 1785.6 1785.6 1785.6 1785.6 -0.5       Hover/Click
Total Volume and Open Interest 206,820 465,426 -7,879  
Silver(CMX) Weekly Monthly
May21 210430 2615.5 2624.5 2584.0 2585.3 -20.0 62,061 11,340 -12,795 Hover/Click
Jul21 210430 2617.0 2627.5 2585.5 2587.3 -21.2 56,131 132,487 +8,016 Hover/Click
Sep21 210430 2620.0 2629.5 2588.5 2590.0 -21.5 1,249 10,105 +212 Hover/Click
Dec21 210430 2624.0 2633.5 2593.0 2594.3 -21.8 828 10,370 +41 Hover/Click
Mar22 210430 2610.0 2633.0 2597.0 2598.2 -21.1 244 1,693 +80 Hover/Click
May22 210430 2599.9 2634.0 2599.9 2599.9 -21.9 51 194 +23 Hover/Click
Jul22 210430 2614.5 2615.5 2603.9 2603.9 -21.9 2 73 +0 Hover/Click
Total Volume and Open Interest 121,788 168,235 -4,235  
Platinum(NYMEX) Weekly Monthly
Jul21 210430 1205.7 1227.8 1199.2 1205.2 +7.6 14,598 61,700 -386 Hover/Click
Oct21 210430 1210.1 1229.3 1202.6 1208.7 +7.6 110 2,373 +48 Hover/Click
Jan22 210430 1227.0 1227.0 1212.1 1212.1 +7.6 21 706 +21 Hover/Click
Apr22 210430 1215.7 1215.7 1215.7 1215.7 +7.6 3 50 +3 Hover/Click
Total Volume and Open Interest 14,786 64,881 -330  
Palladium(NYMEX) Weekly Monthly
Jun21 210430 2949.00 3010.00 2931.50 2953.70 +5.10 1,193 10,007 -164 Hover/Click
Sep21 210430 2979.00 2996.00 2938.50 2959.60 +5.20 341 1,713 +183 Hover/Click
Dec21 210430 2959.20 2959.20 2959.20 2959.20 +5.20 30 14 +8 Hover/Click
Total Volume and Open Interest 1,564 11,734 +27  
Copper(CMX) Weekly Monthly
May21 210430 449.20 453.40 445.70 447.90 -1.40 48,303 7,612 -11,422 Hover/Click
Jul21 210430 448.30 453.05 444.60 446.80 -1.85 70,660 161,263 +10,572 Hover/Click
Sep21 210430 448.50 453.00 444.65 446.80 -1.85 6,055 40,342 +549 Hover/Click
Dec21 210430 446.95 452.00 444.20 446.00 -1.70 2,316 29,129 +391 Hover/Click
Mar22 210430 449.45 450.35 443.15 444.75 -1.50 342 6,515 +38 Hover/Click
Total Volume and Open Interest 130,441 254,220 +37  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210430 33915 33941 33678 33767 -184 111,004 93,826 +3,513 Hover/Click
Sep21 210430 33822 33825 33577 33658 -185 242 1,069 +186 Hover/Click
Dec21 210430 33567 33567 33560 33567 -203 0 4 +0 Hover/Click
Mar22 210430 33454 33454 33454 33454 -202       Hover/Click
Total Volume and Open Interest 111,246 94,899 +3,699  
S & P 500(CME) Weekly Monthly
Jun21 210430 4179.00 4182.00 4174.50 4174.50 -29.00 1,910 40,092 +1,695  
Sep21 210430 4164.50 4164.50 4164.50 4164.50 -29.00        
Dec21 210430 4154.50 4154.50 4154.50 4154.50 -29.75        
Mar22 210430 866.70 866.70 866.70 866.70 -30.40        
Total Volume and Open Interest 1,910 40,166 +1,695  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210430 4200.75 4201.50 4167.25 4174.50 -29.00 1,282,972 2,642,141 -16,175 Hover/Click
Sep21 210430 4190.25 4192.25 4158.00 4164.50 -29.00 1,691 9,442 +244 Hover/Click
Dec21 210430 4171.50 4171.50 4148.50 4154.50 -29.75 25 44,709 +22 Hover/Click
Mar22 210430 4143.50 4143.50 4143.50 4143.50 -30.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,284,688 2,697,322 -15,909  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210430 13948.25 13956.75 13819.75 13850.00 -103.50 501,596 216,627 +198 Hover/Click
Sep21 210430 13924.50 13943.50 13810.00 13838.75 -103.50 631 1,463 +42 Hover/Click
Dec21 210430 13865.00 13933.25 13809.00 13826.75 -106.50 30 27 -1 Hover/Click
Total Volume and Open Interest 502,257 218,118 +239  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210430 2752.90 2753.10 2716.10 2720.30 -37.20 6,397 44,755 -104 Hover/Click
Sep21 210430 2716.00 2716.00 2714.70 2716.00 -37.20 1 28 +0 Hover/Click
Dec21 210430 2737.30 2737.30 2737.30 2737.30 -37.20       Hover/Click
Total Volume and Open Interest 6,398 44,783 -104  
Volatility Index(CBOE)
Apr21 210421 18.90 19.28 18.00 19.28 +0.63 78,320 48,111 -8,743  
May21 210430 19.65 20.70 19.65 20.44 +0.87 51,607 169,114 -6,829  
Jun21 210430 21.66 22.35 21.63 22.24 +0.64 40,271 82,635 +4,110  
Jul21 210430 23.10 23.60 23.04 23.50 +0.50 12,687 45,666 +290  
Total Volume and Open Interest 117,949 351,979 -2,020  
S & P 600(CME)
Jun21 210430 1345.70 1345.70 1345.70 1345.70 -17.90        
Sep21 210430 1346.50 1346.50 1346.50 1346.50 -18.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210430 2288.80 2291.80 2254.20 2261.50 -31.90 125,963 443,248 +1,039 Hover/Click
Sep21 210430 2282.00 2282.00 2251.80 2258.00 -31.90 33 448 -2 Hover/Click
Dec21 210430 2253.60 2253.60 2253.60 2253.60 -30.10       Hover/Click
Total Volume and Open Interest 125,996 443,696 +1,037  
Nikkei 225(CME)
Jun21 210430 29030 29065 28780 28865 -225 4,883 15,380 +23  
Sep21 210430 28955 28955 28775 28840 -225 2 54 +0  
Total Volume and Open Interest 4,885 15,434 +23  
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 210430 28900 29055 28760 28880 -170 299,195 317,471 +11,841  
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 210430 28910 29060 28770 28880 -170 20,493 212,462 -1,208  
Sep21 210430 28960 28960 28750 28830 -170 91 4,859 +13  
Dec21 210430 28630 28630 28630 28630 -170 1 43,430 -1  
Total Volume and Open Interest 20,587 297,773 -1,186  
Nikkei 225(CME) Yen
Jun21 210430 29015 29055 28765 28850 -225 20,320 39,378 -306  
Sep21 210430 28790 28790 28725 28790 -225 0 211 +0  
Dec21 210430 28570 28570 28570 28570 -225        
Total Volume and Open Interest 20,320 39,589 -306  
Nikkei 225(CME) e-Mini Yen
Jun21 210430 28850 28850 28850 28850 -230        
Sep21 210430 28790 28790 28790 28790 -230        
Dec21 210430 28570 28570 28570 28570 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210430 6241.0 6268.0 6195.0 6216.0 -33.0 48,097 294,614 +1,828  
Jun21 210430 6222.0 6236.0 6167.0 6187.0 -33.0 34 14,868 +39  
Jul21 210430 6173.0 6173.0 6173.0 6173.0 -33.0        
Sep21 210430 6207.0 6207.0 6165.0 6165.0 -31.0 1 5 +0  
Dec21 210430 6139.5 6139.5 6139.5 6139.5 -33.0 0 28,501 +0  
Mar22 210430 6122.5 6122.5 6122.5 6122.5 -33.0        
Total Volume and Open Interest 48,132 347,492 +1,867  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210429 29045 29429 29014 29295 +269 155,764 47,891 -29,805  
May21 210430 29098 29160 28449 28530 -577 72,377 92,857 +19,792  
Jun21 210430 28987 28987 28300 28376 -579 249 4,988 +76  
Total Volume and Open Interest 169,002 132,384 +764  
DAX(EUREX) Weekly Monthly
Jun21 210430 15180.0 15254.0 15105.0 15168.0 +6.0 43,431 76,120 +296  
Sep21 210430 15168.0 15202.0 15109.0 15147.0 +6.0 14 183 -1  
Dec21 210430 15124.0 15124.0 15124.0 15124.0 +6.0 0 59 +0  
Total Volume and Open Interest 43,445 76,362 +295  
Mini-DAX(EUREX)
Jun21 210430 15183.0 15254.0 15106.0 15168.0 +6.0 49,388 17,563 +972  
Sep21 210430 15115.0 15225.0 15090.0 15147.0 +6.0 39 258 +6  
Dec21 210430 15156.0 15156.0 15124.0 15124.0 +6.0 0 11 +0  
Total Volume and Open Interest 49,427 17,832 +978  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210430 3964 3969 3922 3940 -16 580,325 3,100,977 -32,334  
Sep21 210430 3944 3949 3920 3924 -16 87 6,576 +45  
Dec21 210430 3902 3902 3902 3902 -17 0 49,648 +0  
Total Volume and Open Interest 580,412 3,169,803 -32,289  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210430 11030 11092 10969 11008 -45 29,998 170,210 -6,572  
Sep21 210430 11028 11028 10961 10978 -45 103 648 +78  
Dec21 210430 10954 10954 10954 10954 -45 0 103 +0  
Total Volume and Open Interest 30,101 170,961 -6,494  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210430 6928.50 6977.50 6900.00 6937.50 +6.00 68,672 612,489 -1,014  
Sep21 210430 6869.00 6901.00 6853.00 6869.00 +6.00 1 4,094 +1  
Dec21 210430 6832.00 6857.00 6826.50 6837.00 +5.50 5 18 +1  
Total Volume and Open Interest 68,678 616,601 -1,012  
SPI 200(SFE) Weekly Monthly
Jun21 210430 7066.0 7076.0 6983.0 7002.0 -59.0 33,555 246,457 +2,852  
Sep21 210430 6913.0 6913.0 6913.0 6913.0 -61.0 0 7 +0  
Dec21 210430 6885.0 6885.0 6885.0 6885.0 -61.0 0 159 +0  
Total Volume and Open Interest 33,582 246,736 +2,865  
FTSE MIB(ISE)
Jun21 210430 23911.00 23911.00 23911.00 23911.00 -257.00 13,437 85,554 +1,110  
Sep21 210430 23759.00 23759.00 23759.00 23759.00 -254.00 16 678 +29  
Dec21 210430 23464.00 23464.00 23464.00 23464.00 -254.00 0 17 +0  
Total Volume and Open Interest 13,453 86,249 +1,139  
KOSPI 200(KFE)
Jun21 210430 424.00 425.85 420.60 422.10 -3.30 195,969 237,950 +1,046  
Sep21 210430 423.40 425.55 420.40 421.55 -3.55 181 4,203 +162  
Dec21 210430 423.00 423.00 420.00 420.00 -5.70 1 23,440 -196  
Total Volume and Open Interest 196,151 276,854 +1,012  
GSCI(CME) Weekly Monthly
May21 210430 503.20 506.35 502.05 505.95 -2.50 9 4,622 +2  
Jun21 210430 508.50 508.50 501.85 505.80 -2.50 1 1 +1  
Jul21 210430 495.95 495.95 495.95 495.95 -3.30        
Total Volume and Open Interest 10 4,623 +3  
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!!!