Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210503 1579.00 1600.00 1553.50 1560.25 -10.75 22,542 7,130 -12,042 Hover/Click
Jul21 210503 1549.25 1563.50 1515.75 1524.00 -10.25 122,271 371,672 +787 Hover/Click
Aug21 210503 1483.00 1496.00 1458.25 1467.00 -4.25 10,281 30,918 -927 Hover/Click
Sep21 210503 1392.50 1404.00 1371.50 1381.25 unch 3,137 20,655 -218 Hover/Click
Nov21 210503 1349.25 1363.75 1331.75 1344.75 +5.00 45,778 247,080 +1,992 Hover/Click
Jan22 210503 1348.00 1362.00 1331.00 1343.75 +5.25 6,113 31,736 +472 Hover/Click
Mar22 210503 1329.75 1340.00 1310.50 1322.75 +4.25 4,871 58,694 -1,081 Hover/Click
May22 210503 1329.00 1334.00 1306.25 1317.25 +3.25 1,492 20,207 +219 Hover/Click
Jul22 210503 1321.00 1332.25 1305.75 1317.00 +2.75 436 11,734 +173 Hover/Click
Aug22 210503 1308.75 1308.75 1285.75 1295.00 +2.25 4 428 +4 Hover/Click
Sep22 210503 1258.50 1262.00 1240.25 1247.25 -0.25 1 593 +1 Hover/Click
Nov22 210503 1221.00 1234.00 1210.00 1217.25 -1.25 353 8,941 +96 Hover/Click
Jan23 210503 1219.25 1219.25 1219.25 1219.25 -0.50 2 103 +0 Hover/Click
Mar23 210503 1213.50 1213.50 1213.50 1213.50 -0.50 0 39 +0 Hover/Click
Total Volume and Open Interest 217,330 810,191 -10,503  
Soybean Meal(CBOT) Weekly Monthly
May21 210503 426.00 427.00 416.00 416.20 -9.80 8,935 2,878 -3,546 Hover/Click
Jul21 210503 428.00 430.80 414.40 415.10 -11.00 49,448 196,175 +1,270 Hover/Click
Aug21 210503 423.10 424.10 410.20 410.80 -8.90 10,318 34,636 +528 Hover/Click
Sep21 210503 414.60 416.50 404.40 405.50 -6.40 4,271 26,270 +565 Hover/Click
Oct21 210503 405.90 407.50 397.00 398.30 -4.20 2,189 23,280 +250 Hover/Click
Dec21 210503 403.00 406.70 395.90 397.60 -3.40 14,498 67,932 +470 Hover/Click
Jan22 210503 402.00 403.70 393.10 394.90 -3.20 1,212 10,455 +81 Hover/Click
Mar22 210503 395.90 396.30 386.50 388.30 -3.50 887 15,940 +21 Hover/Click
May22 210503 391.00 393.90 384.20 385.80 -3.80 336 10,564 +78 Hover/Click
Jul22 210503 390.80 393.90 384.60 385.90 -3.90 190 4,814 -4 Hover/Click
Total Volume and Open Interest 92,592 398,625 -151  
Soybean Oil(CBOT) Weekly Monthly
May21 210503 71.54 71.59 66.35 68.31 -0.15 6,239 1,918 -4,026 Hover/Click
Jul21 210503 62.75 64.87 61.76 63.06 +0.67 69,033 190,532 -3,828 Hover/Click
Aug21 210503 57.76 59.80 57.41 58.43 +0.96 14,479 43,373 +632 Hover/Click
Sep21 210503 54.72 56.46 54.72 55.62 +1.18 10,090 40,290 +1,472 Hover/Click
Oct21 210503 53.19 54.58 53.19 54.17 +1.28 5,885 34,533 +817 Hover/Click
Dec21 210503 52.35 53.64 52.33 53.31 +1.28 21,276 104,006 +1,143 Hover/Click
Jan22 210503 51.94 52.99 51.80 52.75 +1.24 1,900 17,829 +55 Hover/Click
Mar22 210503 51.69 52.25 51.13 52.05 +1.15 1,718 19,566 +191 Hover/Click
May22 210503 51.63 51.85 50.76 51.68 +1.12 1,020 12,055 +291 Hover/Click
Jul22 210503 50.99 51.53 50.44 51.33 +1.09 1,420 7,700 +407 Hover/Click
Total Volume and Open Interest 134,018 481,048 -2,512  
Canola(WCE) Weekly Monthly
May21 210503 903.9 903.9 903.9 903.9 -4.8 275 15 -231 Hover/Click
Jul21 210503 868.8 882.9 851.5 864.0 -4.7 6,044 48,667 +1,435 Hover/Click
Nov21 210503 710.5 719.4 700.5 710.1 -0.1 9,389 115,364 +268 Hover/Click
Jan22 210503 708.1 716.6 696.5 705.1 -1.6 1,139 27,098 -42 Hover/Click
Mar22 210503 707.5 711.0 692.6 699.8 -3.7 119 6,323 +13 Hover/Click
Total Volume and Open Interest 16,985 199,766 +1,447  
Corn(CBOT) Weekly Monthly
May21 210503 740.00 758.25 724.00 732.25 -7.75 30,786 12,543 -14,254 Hover/Click
Jul21 210503 685.00 698.00 674.00 679.50 +6.25 181,952 745,500 -32 Hover/Click
Sep21 210503 597.25 611.50 589.00 591.75 -0.50 33,733 231,809 +3,420 Hover/Click
Dec21 210503 569.00 578.25 558.75 563.00 -0.75 92,409 492,375 +4,895 Hover/Click
Mar22 210503 573.00 582.25 563.50 568.00 -0.50 18,165 74,816 -37 Hover/Click
May22 210503 574.50 584.00 566.25 570.50 -0.50 6,354 22,319 +656 Hover/Click
Jul22 210503 572.75 583.00 565.75 570.00 -0.75 6,122 38,956 +1,184 Hover/Click
Sep22 210503 519.00 526.50 516.75 518.50 unch 394 6,341 -15 Hover/Click
Dec22 210503 494.00 500.00 494.00 497.50 +2.75 1,994 37,376 +153 Hover/Click
Mar23 210503 499.75 505.25 499.75 503.75 +3.00 35 1,246 +22 Hover/Click
Total Volume and Open Interest 372,048 1,666,039 -3,950  
Wheat(CBOT) Weekly Monthly
May21 210503 753.25 759.25 725.50 725.50 -17.00 9,415 1,903 -6,518 Hover/Click
Jul21 210503 739.75 753.50 713.25 718.00 -16.75 78,280 235,212 +309 Hover/Click
Sep21 210503 737.25 750.50 713.50 718.00 -14.25 16,313 81,514 +439 Hover/Click
Dec21 210503 741.00 750.75 715.50 720.00 -12.75 18,368 70,182 +711 Hover/Click
Mar22 210503 739.50 753.75 719.50 724.00 -12.00 3,655 18,450 +565 Hover/Click
May22 210503 730.25 741.75 713.75 718.50 -9.25 928 4,672 -95 Hover/Click
Total Volume and Open Interest 127,944 421,600 -4,423  
Wheat(KCBT) Weekly Monthly
May21 210503 687.00 712.75 682.50 682.50 -15.75 5,643 1,042 -2,618 Hover/Click
Jul21 210503 710.00 722.50 684.00 688.50 -15.00 27,778 132,261 +2,368 Hover/Click
Sep21 210503 712.25 726.00 689.25 693.25 -14.00 6,820 40,445 +132 Hover/Click
Dec21 210503 717.50 732.25 696.25 700.50 -12.75 6,471 38,918 +1,051 Hover/Click
Mar22 210503 722.25 737.50 704.00 708.00 -12.00 652 4,110 -92 Hover/Click
May22 210503 725.00 729.50 700.50 705.00 -9.50 108 1,035 +10 Hover/Click
Jul22 210503 670.00 690.00 664.50 668.25 -9.75 185 1,740 +0 Hover/Click
Total Volume and Open Interest 47,714 220,061 +859  
Wheat(MGE) Weekly Monthly
May21 210503 765.00 765.50 739.00 755.50 -7.75 1,847 860 -1,512 Hover/Click
Jul21 210503 767.50 783.75 751.00 758.75 -5.00 6,843 36,084 -542 Hover/Click
Sep21 210503 770.75 786.75 754.50 762.25 -6.00 2,196 21,154 +29 Hover/Click
Dec21 210503 771.00 787.75 756.50 764.00 -7.00 858 12,408 -13 Hover/Click
Mar22 210503 776.75 788.00 760.00 766.75 -7.00 301 2,768 +98 Hover/Click
May22 210503 782.75 787.25 767.75 767.75 -7.00 159 932 +74 Hover/Click
Total Volume and Open Interest 12,219 74,525 -1,855  
Oats(CBOT) Weekly Monthly
May21 210503 399.25 399.25 399.25 399.25 -1.75 55 19 -40 Hover/Click
Jul21 210503 404.25 414.75 403.50 407.50 +1.75 276 3,830 +12 Hover/Click
Sep21 210503 385.25 385.25 385.25 385.25 +2.50 5 31 -1 Hover/Click
Dec21 210503 382.00 385.00 378.25 378.50 +3.50 10 918 +7 Hover/Click
Total Volume and Open Interest 350 4,847 -18  
Rough Rice(CBOT) Weekly Monthly
May21 210503 13.40 13.43 13.39 13.43 +0.05 74 782 +28 Hover/Click
Jul21 210503 13.69 13.77 13.57 13.74 +0.05 469 7,071 +49 Hover/Click
Sep21 210503 13.70 13.70 13.57 13.65 unch 87 1,546 +59 Hover/Click
Nov21 210503 13.88 13.88 13.78 13.78 +0.02 18 35 +7 Hover/Click
Total Volume and Open Interest 648 9,434 +143  
Live Cattle(CME) Weekly Monthly
Jun21 210503 116.885 116.900 114.750 115.300 -1.280 16,801 123,485 -1,943 Hover/Click
Aug21 210503 118.635 119.150 117.150 118.350 -0.285 12,159 90,757 +375 Hover/Click
Oct21 210503 122.900 123.330 121.635 122.950 +0.050 6,517 54,632 +963 Hover/Click
Dec21 210503 126.180 126.830 125.150 126.480 +0.230 4,225 32,521 -72 Hover/Click
Feb22 210503 129.000 129.850 128.050 129.500 +0.400 1,857 13,864 +238 Hover/Click
Apr22 210503 130.880 131.800 130.075 131.185 +0.135 546 5,416 +11 Hover/Click
Total Volume and Open Interest 42,749 323,199 -868  
Feeder Cattle(CME) Weekly Monthly
May21 210503 132.050 133.800 130.825 133.050 -0.550 1,743 7,127 -457 Hover/Click
Aug21 210503 146.050 147.500 144.600 146.800 +0.050 3,930 25,755 +430 Hover/Click
Sep21 210503 148.700 150.185 147.380 149.185 -0.100 998 5,729 -23 Hover/Click
Oct21 210503 150.485 152.400 149.250 151.150 -0.150 716 3,702 -30 Hover/Click
Nov21 210503 152.200 154.130 150.830 152.850 +0.065 368 2,220 +17 Hover/Click
Jan22 210503 150.500 153.235 149.850 152.485 +1.000 197 1,403 +13 Hover/Click
Mar22 210503 150.450 152.950 149.750 152.500 +0.920 12 110 +2 Hover/Click
Total Volume and Open Interest 7,964 46,046 -1,038  
Lean Hogs(CME) Weekly Monthly
May21 210503 110.600 111.100 109.800 110.700 +0.570 700 2,525 -48  
Jun21 210503 111.000 113.180 110.880 112.650 +2.920 23,271 102,379 +317 Hover/Click
Jul21 210503 110.480 112.330 110.150 112.080 +2.830 9,824 42,974 +1,766 Hover/Click
Aug21 210503 106.080 107.980 105.850 107.430 +1.930 5,256 44,084 +16 Hover/Click
Oct21 210503 89.000 90.600 89.000 90.050 +1.350 1,353 47,126 +118 Hover/Click
Dec21 210503 81.850 82.950 81.700 82.550 +1.100 1,076 34,418 +217 Hover/Click
Feb22 210503 83.350 84.150 83.150 83.950 +0.800 394 8,149 +81 Hover/Click
Apr22 210503 85.000 85.580 84.700 85.450 +0.700 215 4,612 +19 Hover/Click
Total Volume and Open Interest 42,195 289,172 +2,532  
Class III Milk(CME) Weekly Monthly
Apr21 210503 17.64 17.64 17.64 17.64 unch 19 3,287 -15 Hover/Click
May21 210503 19.18 19.35 18.95 19.04 -0.14 213 4,730 +12 Hover/Click
Jun21 210503 19.95 20.03 19.64 19.79 -0.07 213 4,094 +58 Hover/Click
Jul21 210503 19.90 20.00 19.65 19.77 -0.08 140 2,626 +52 Hover/Click
Aug21 210503 19.83 19.86 19.60 19.64 -0.04 76 2,396 +16 Hover/Click
Sep21 210503 19.40 19.55 19.40 19.47 -0.03 50 2,474 +20 Hover/Click
Oct21 210503 19.31 19.33 18.99 19.19 -0.04 22 1,977 +18 Hover/Click
Nov21 210503 18.70 18.88 18.70 18.88 -0.02 24 1,755 +11 Hover/Click
Dec21 210503 18.45 18.45 18.38 18.41 unch 62 1,430 +35 Hover/Click
Jan22 210503 18.05 18.05 18.02 18.05 unch 64 609 +21 Hover/Click
Feb22 210503 18.00 18.01 18.00 18.00 unch 26 486 -7 Hover/Click
Mar22 210503 18.01 18.01 18.01 18.01 unch 24 485 -9 Hover/Click
Apr22 210503 17.90 17.90 17.90 17.90 unch 24 287 -14 Hover/Click
Total Volume and Open Interest 1,026 27,327 +199  
Cocoa(ICE) Weekly Monthly
May21 210503 2328 2328 2328 2328 -14 0 186 +0 Hover/Click
Jul21 210503 2389 2412 2350 2369 -13 19,852 89,898 -859 Hover/Click
Sep21 210503 2419 2437 2377 2395 -16 7,669 50,529 +545 Hover/Click
Dec21 210503 2429 2454 2400 2417 -14 3,935 31,389 +584 Hover/Click
Mar22 210503 2428 2448 2398 2415 -16 1,264 10,176 -40 Hover/Click
May22 210503 2431 2434 2397 2413 -14 555 4,045 +390 Hover/Click
Jul22 210503 2426 2435 2401 2413 -14 183 1,452 +0 Hover/Click
Total Volume and Open Interest 33,635 196,555 +701  
Coffee "C"(ICE) Weekly Monthly
May21 210503 139.90 140.35 138.75 138.75 -1.20 21 195 -36 Hover/Click
Jul21 210503 141.00 142.55 139.60 140.25 -1.20 17,427 113,183 +77 Hover/Click
Sep21 210503 143.00 144.45 141.50 142.15 -1.25 7,393 64,774 +338 Hover/Click
Dec21 210503 145.75 146.80 143.95 144.60 -1.15 5,111 45,386 -52 Hover/Click
Mar22 210503 147.55 148.85 145.95 146.60 -1.15 2,500 28,940 -258 Hover/Click
May22 210503 147.90 149.55 146.75 147.40 -1.05 644 8,404 +6 Hover/Click
Total Volume and Open Interest 33,738 281,967 +132  
Orange Juice(ICE) Weekly Monthly
May21 210503 108.10 108.10 107.65 107.65 -1.90 764 266 -600 Hover/Click
Jul21 210503 112.05 113.70 111.50 111.60 -0.35 1,379 11,005 +630 Hover/Click
Sep21 210503 114.85 116.65 114.55 114.60 -0.35 257 1,130 +134 Hover/Click
Nov21 210503 118.15 118.15 117.55 117.65 -0.20 127 437 +80 Hover/Click
Jan22 210503 120.55 120.55 120.55 120.55 -0.20 9 116 +9 Hover/Click
Mar22 210503 123.25 123.25 123.25 123.25 -0.25 0 4 +0 Hover/Click
Total Volume and Open Interest 2,536 12,960 +253  
Sugar #11(ICE) Weekly Monthly
Jul21 210503 17.02 17.32 16.69 16.73 -0.25 61,625 433,573 -2,784 Hover/Click
Oct21 210503 16.90 17.23 16.65 16.68 -0.18 21,640 187,886 -49 Hover/Click
Mar22 210503 16.83 17.17 16.69 16.72 -0.09 9,496 125,778 -407 Hover/Click
May22 210503 15.91 16.25 15.88 15.91 +0.02 3,314 71,671 -302 Hover/Click
Jul22 210503 15.44 15.73 15.40 15.44 +0.05 1,631 70,184 +291 Hover/Click
Oct22 210503 15.23 15.46 15.17 15.20 +0.04 782 49,492 -43 Hover/Click
Mar23 210503 15.34 15.46 15.20 15.24 +0.03 570 19,755 -16 Hover/Click
May23 210503 14.48 14.60 14.47 14.50 +0.12 169 8,846 +60 Hover/Click
Total Volume and Open Interest 109,239 1,000,289 -10,052  
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 210503 87.21 87.21 87.21 87.21 -0.22 2 3 -2 Hover/Click
Jul21 210503 88.40 89.24 87.50 87.86 -0.22 20,532 103,918 -2,401 Hover/Click
Oct21 210503 87.87 88.34 86.72 87.02 +0.55 24 33 -1 Hover/Click
Dec21 210503 85.27 85.96 84.64 85.20 +0.14 7,489 87,245 -100 Hover/Click
Mar22 210503 84.75 85.05 84.01 84.56 +0.25 563 13,151 +45 Hover/Click
May22 210503 83.76 84.32 83.41 83.96 +0.36 165 2,497 +26 Hover/Click
Total Volume and Open Interest 29,012 219,302 -2,380  
Lumber(CME) Weekly Monthly
May21 210503 1520.6 1600.0 1520.6 1575.6 +75.1 190 586 -39  
Jul21 210503 1410.0 1418.5 1409.7 1418.5 +42.0 291 1,571 +63  
Sep21 210503 1254.4 1277.0 1254.4 1277.0 +42.0 40 376 -6  
Nov21 210503 1115.0 1132.0 1100.0 1132.0 +42.0 10 130 +3  
Jan22 210503 1033.0 1040.1 1033.0 1040.0 +7.0 0 32 +0  
Mar22 210503 1029.5 1029.5 1029.5 1029.5 +7.0 0 1 +0  
May22 210503 1029.5 1029.5 1029.5 1029.5 +7.0 0 1 +0  
Total Volume and Open Interest 531 2,697 +21  
Crude Oil(NYM) Weekly Monthly
Jun21 210503 63.64 64.68 62.91 64.49 +0.91 384,489 421,089 -8,924 Hover/Click
Jul21 210503 63.48 64.58 62.82 64.41 +0.93 119,345 294,117 -1,980 Hover/Click
Aug21 210503 63.16 64.23 62.48 64.10 +0.96 68,285 177,117 +13,498 Hover/Click
Sep21 210503 62.65 63.71 62.00 63.62 +0.97 48,589 161,321 -2,258 Hover/Click
Oct21 210503 62.13 63.13 61.50 63.07 +0.97 23,252 140,563 +3,174 Hover/Click
Nov21 210503 61.55 62.58 61.00 62.53 +0.98 12,028 83,843 -545 Hover/Click
Dec21 210503 61.02 62.07 60.43 62.00 +0.97 58,234 314,945 +1,081 Hover/Click
Jan22 210503 60.61 61.54 60.01 61.50 +0.97 4,984 52,746 +85 Hover/Click
Feb22 210503 59.74 61.02 59.61 61.01 +0.96 4,598 48,002 +1,418 Hover/Click
Mar22 210503 59.87 60.57 59.23 60.55 +0.94 7,094 49,989 +722 Hover/Click
Apr22 210503 59.28 60.15 59.00 60.13 +0.92 1,956 38,067 +39 Hover/Click
May22 210503 59.36 59.75 58.80 59.75 +0.90 3,626 31,947 +917 Hover/Click
Jun22 210503 58.67 59.47 58.03 59.41 +0.88 19,549 128,838 +2,721 Hover/Click
Jul22 210503 59.04 59.04 59.04 59.04 +0.86 2,005 22,270 -305 Hover/Click
Aug22 210503 58.69 58.69 58.69 58.69 +0.83 504 15,549 -4 Hover/Click
Sep22 210503 58.38 58.38 58.38 58.38 +0.82 2,274 27,178 -420 Hover/Click
Total Volume and Open Interest 799,798 2,375,640 +11,580  
e-miNY Crude Oil(NYM)
Jun21 210503 63.600 64.650 62.925 64.500 +0.925 17,420 1,952 -2  
Jul21 210503 63.425 64.550 62.825 64.400 +0.925 1,341 685 +42  
Aug21 210503 63.150 64.200 62.525 64.100 +0.950 49 209 +22  
Sep21 210503 62.625 63.625 62.625 63.625 +0.975 28 43 -14  
Oct21 210503 62.025 63.100 61.850 63.075 +0.975 13 34 -1  
Nov21 210503 62.525 62.525 62.525 62.525 +0.975 3 61 +1  
Dec21 210503 61.000 62.050 60.475 62.000 +0.975 71 253 +6  
Jan22 210503 61.150 61.500 61.150 61.500 +0.975 3 20 -1  
Feb22 210503 61.000 61.000 61.000 61.000 +0.950 8 9 +4  
Mar22 210503 60.550 60.550 60.550 60.550 +0.950 4 13 +0  
Total Volume and Open Interest 18,969 3,415 +62  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210503 191.83 196.10 190.76 195.19 +2.95 55,719 132,537 +2,049 Hover/Click
Jul21 210503 192.60 196.21 191.00 195.37 +2.93 16,342 47,672 +879 Hover/Click
Aug21 210503 192.92 196.39 191.18 195.56 +2.91 8,637 24,915 +172 Hover/Click
Sep21 210503 193.53 196.77 191.63 195.94 +2.90 7,324 35,854 +754 Hover/Click
Oct21 210503 192.31 196.81 192.31 196.22 +2.88 3,472 15,572 -585 Hover/Click
Nov21 210503 193.17 197.05 192.31 196.39 +2.84 1,847 13,344 +194 Hover/Click
Dec21 210503 193.40 197.20 192.18 196.38 +2.79 11,947 57,498 +1,209 Hover/Click
Jan22 210503 194.59 197.15 192.90 196.44 +2.77 2,038 14,512 -33 Hover/Click
Feb22 210503 193.03 196.67 192.50 196.13 +2.76 959 3,662 +159 Hover/Click
Mar22 210503 192.15 195.93 191.90 195.39 +2.75 684 5,073 -31 Hover/Click
Apr22 210503 191.72 194.76 190.88 194.24 +2.75 254 2,318 +9 Hover/Click
May22 210503 192.71 194.15 189.93 193.63 +2.73 210 1,508 +63 Hover/Click
Jun22 210503 190.04 193.92 189.51 193.23 +2.71 1,696 9,108 +294 Hover/Click
Jul22 210503 193.20 193.20 193.20 193.20 +2.65 83 1,113 -21 Hover/Click
Total Volume and Open Interest 125,664 388,522 -2,907  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210503 207.63 211.81 205.41 210.15 +2.52 64,635 127,139 -2,693 Hover/Click
Jul21 210503 206.67 210.63 204.55 209.21 +2.54 44,015 68,044 +1,587 Hover/Click
Aug21 210503 204.93 208.16 202.40 206.97 +2.52 21,418 38,634 +2,899 Hover/Click
Sep21 210503 201.70 204.90 199.26 203.79 +2.49 13,504 39,889 +469 Hover/Click
Oct21 210503 188.50 190.78 185.45 189.99 +2.51 4,126 19,463 +708 Hover/Click
Nov21 210503 183.00 186.57 181.74 186.00 +2.58 2,498 14,533 +672 Hover/Click
Dec21 210503 180.87 183.63 178.90 183.05 +2.64 5,163 37,354 -4 Hover/Click
Jan22 210503 178.27 182.57 178.10 182.04 +2.68 820 6,267 +47 Hover/Click
Feb22 210503 181.12 182.30 178.30 182.14 +2.69 514 1,671 +109 Hover/Click
Mar22 210503 180.30 183.50 179.50 183.24 +2.67 366 2,801 +103 Hover/Click
Total Volume and Open Interest 174,954 368,024 -2,986  
e-miNY RBOB Gasoline(NYM)
Jun21 210503 207.60 210.20 207.60 210.15 +2.52 0 1 +0  
Jul21 210503 209.21 209.21 209.21 209.21 +2.54        
Aug21 210503 206.97 206.97 206.97 206.97 +2.52        
Sep21 210503 203.79 203.79 203.79 203.79 +2.49        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210503 2.938 2.975 2.900 2.966 +0.035 123,113 203,565 -975 Hover/Click
Jul21 210503 2.977 3.018 2.952 3.014 +0.036 44,864 193,985 +2,082 Hover/Click
Aug21 210503 2.995 3.028 2.965 3.022 +0.033 23,556 73,678 +282 Hover/Click
Sep21 210503 2.966 3.010 2.951 3.004 +0.032 21,342 109,198 -1,097 Hover/Click
Oct21 210503 2.981 3.025 2.968 3.019 +0.032 20,471 127,496 -1,330 Hover/Click
Nov21 210503 3.042 3.084 3.029 3.077 +0.029 9,861 66,098 +576 Hover/Click
Dec21 210503 3.165 3.209 3.157 3.203 +0.028 7,553 45,986 -308 Hover/Click
Jan22 210503 3.260 3.290 3.239 3.282 +0.023 11,091 72,544 +613 Hover/Click
Feb22 210503 3.169 3.213 3.168 3.206 +0.022 3,078 22,954 +58 Hover/Click
Mar22 210503 2.983 3.005 2.967 2.997 +0.017 6,602 46,702 +538 Hover/Click
Apr22 210503 2.583 2.586 2.566 2.585 +0.011 4,355 48,466 -586 Hover/Click
May22 210503 2.532 2.532 2.515 2.528 +0.007 1,979 28,107 +262 Hover/Click
Jun22 210503 2.546 2.556 2.546 2.555 +0.007 580 16,295 +177 Hover/Click
Jul22 210503 2.593 2.593 2.580 2.590 +0.007 529 9,926 +209 Hover/Click
Aug22 210503 2.587 2.597 2.584 2.597 +0.007 190 8,848 +47 Hover/Click
Sep22 210503 2.575 2.580 2.570 2.580 +0.007 149 9,242 +17 Hover/Click
Total Volume and Open Interest 280,411 1,164,337 +499  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210503 66.70 67.82 66.10 67.56 +0.80 320,974 617,686 +33,541 Hover/Click
Aug21 210503 66.24 67.36 65.64 67.14 +0.86 110,527 227,047 +11,835 Hover/Click
Sep21 210503 65.77 66.88 65.18 66.70 +0.90 76,401 200,042 +4,653 Hover/Click
Oct21 210503 65.29 66.36 64.69 66.22 +0.92 39,747 112,391 +2,916 Hover/Click
Nov21 210503 64.80 65.86 64.23 65.74 +0.92 28,055 98,045 +2,368 Hover/Click
Dec21 210503 64.32 65.36 63.76 65.26 +0.91 91,607 272,789 +1,451 Hover/Click
Jan22 210503 64.02 64.93 63.36 64.84 +0.90 7,893 67,685 +1,125 Hover/Click
Feb22 210503 63.87 64.51 63.00 64.45 +0.89 9,290 55,792 +1,648 Hover/Click
Mar22 210503 63.54 64.17 62.68 64.12 +0.88 7,186 68,282 -144 Hover/Click
Apr22 210503 63.03 63.87 63.03 63.81 +0.87 1,963 25,968 -138 Hover/Click
May22 210503 63.52 63.52 63.52 63.52 +0.85 1,802 33,362 +367 Hover/Click
Jun22 210503 62.52 63.29 61.92 63.23 +0.83 19,949 126,068 +2,085 Hover/Click
Jul22 210503 62.96 62.96 62.96 62.96 +0.82 754 29,857 -222 Hover/Click
Aug22 210503 62.68 62.68 62.68 62.68 +0.80 703 24,397 -86 Hover/Click
Total Volume and Open Interest 847,036 2,506,445 +26,235  
Gas Oil(ICE) Weekly Monthly
May21 210503 534.50 544.25 529.75 543.50 +9.75 50,820 97,573 +3,353 Hover/Click
Jun21 210503 535.50 545.25 530.75 544.75 +9.75 121,290 194,368 -6,682 Hover/Click
Jul21 210503 536.75 546.50 532.00 546.00 +9.75 78,444 116,966 +11,345 Hover/Click
Aug21 210503 538.25 547.25 533.00 547.00 +10.00 19,540 51,166 +1,290 Hover/Click
Sep21 210503 538.75 548.25 534.50 548.00 +10.00 19,452 69,376 +3,340 Hover/Click
Oct21 210503 540.75 549.25 535.25 549.00 +9.75 21,622 71,045 +537 Hover/Click
Nov21 210503 542.00 548.00 534.25 548.00 +9.75 5,754 44,513 +132 Hover/Click
Dec21 210503 536.50 546.00 532.25 545.75 +9.50 42,094 149,382 -3,049 Hover/Click
Jan22 210503 536.50 545.25 532.00 545.25 +9.25 6,280 32,853 +1,439 Hover/Click
Feb22 210503 536.25 544.75 531.75 544.75 +9.00 1,814 10,724 -429 Hover/Click
Total Volume and Open Interest 384,620 982,620 +12,110  
Ethanol(CBOT)
May21 210503 2.440 2.440 2.440 2.440 +0.110 0 20 +0  
Jun21 210503 2.290 2.340 2.290 2.340 +0.110        
Jul21 210503 2.340 2.340 2.340 2.340 +0.110        
Aug21 210503 2.260 2.260 2.260 2.260 +0.110 0 8 +0  
Sep21 210503 2.260 2.260 2.260 2.260 +0.110 0 3 +0  
Oct21 210503 2.247 2.247 2.247 2.247 +0.110        
Nov21 210503 2.247 2.247 2.247 2.247 +0.110        
Dec21 210503 2.247 2.247 2.247 2.247 +0.110        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210503 63.71 64.67 62.93 64.49 +0.91 23,217 63,830 -2,033 Hover/Click
Jul21 210503 63.59 64.55 62.85 64.41 +0.93 32,882 53,880 +903 Hover/Click
Aug21 210503 63.25 64.19 62.51 64.10 +0.96 34,331 36,593 +2,419 Hover/Click
Sep21 210503 62.77 63.67 62.22 63.62 +0.97 27,380 37,008 +1,100 Hover/Click
Oct21 210503 62.22 63.07 62.03 63.07 +0.97 10,893 15,185 +289 Hover/Click
Nov21 210503 61.68 62.56 61.68 62.53 +0.98 3,756 14,363 +4 Hover/Click
Dec21 210503 61.17 62.03 60.80 62.00 +0.97 9,980 99,888 +1,247 Hover/Click
Jan22 210503 60.29 61.50 60.29 61.50 +0.97 661 11,296 -41 Hover/Click
Feb22 210503 59.77 61.01 59.77 61.01 +0.96 501 6,781 -98 Hover/Click
Mar22 210503 60.55 60.55 60.55 60.55 +0.94 861 13,357 -78 Hover/Click
Apr22 210503 60.10 60.13 60.10 60.13 +0.92 109 4,455 -25 Hover/Click
May22 210503 59.75 59.75 59.75 59.75 +0.90 85 4,051 +1 Hover/Click
Jun22 210503 59.41 59.41 59.41 59.41 +0.88 4,291 32,338 +618 Hover/Click
Jul22 210503 59.04 59.04 59.04 59.04 +0.86 125 2,159 -90 Hover/Click
Aug22 210503 58.69 58.69 58.69 58.69 +0.83 154 2,996 +27 Hover/Click
Sep22 210503 58.38 58.38 58.38 58.38 +0.82 331 6,495 +0 Hover/Click
Total Volume and Open Interest 154,458 534,238 +5,182  
US Dollar Index(ICE) Weekly Monthly
Jun21 210503 91.270 91.385 90.845 90.927 -0.342 22,120 36,232 -435 Hover/Click
Sep21 210503 91.245 91.325 90.835 90.905 -0.340 132 807 +7 Hover/Click
Dec21 210503 91.090 91.090 90.825 90.885 -0.325 14 245 +0 Hover/Click
Total Volume and Open Interest 22,266 37,284 -428  
Australian Dollar(CME) Weekly Monthly
Jun21 210503 77.16 77.69 77.08 77.68 +0.62 91,756 139,262 +1,738 Hover/Click
Sep21 210503 77.31 77.71 77.11 77.71 +0.62 213 716 +23 Hover/Click
Dec21 210503 77.38 77.73 77.38 77.73 +0.62 8 119 +1 Hover/Click
Total Volume and Open Interest 92,028 140,430 +1,771  
British Pound(CME) Weekly Monthly
Jun21 210503 138.16 139.34 138.01 139.15 +1.04 72,411 163,847 +5,234 Hover/Click
Sep21 210503 138.22 139.36 138.07 139.19 +1.04 35 1,067 +3 Hover/Click
Dec21 210503 139.22 139.38 138.11 139.22 +1.04 13 1,846 +0 Hover/Click
Total Volume and Open Interest 73,076 167,712 +4,954  
Canadian Dollar(CME) Weekly Monthly
Jun21 210503 81.41 81.53 81.19 81.48 +0.04 82,444 189,317 +6,823 Hover/Click
Sep21 210503 81.43 81.53 81.20 81.49 +0.04 226 2,413 +76 Hover/Click
Dec21 210503 81.45 81.54 81.21 81.49 +0.04 39 2,561 +21 Hover/Click
Mar22 210503 81.44 81.51 81.25 81.51 +0.04 2 96 -1 Hover/Click
Total Volume and Open Interest 82,722 195,070 +6,919  
Japanese Yen(CME) Weekly Monthly
Jun21 210503 91.51 91.86 91.19 91.68 +0.16 102,677 148,590 -662 Hover/Click
Sep21 210503 91.59 91.93 91.27 91.76 +0.17 37 336 -7 Hover/Click
Dec21 210503 91.85 92.01 91.36 91.85 +0.16 4 193 +2 Hover/Click
Total Volume and Open Interest 102,750 150,701 -670  
Swiss Franc(CME) Weekly Monthly
Jun21 210503 109.69 110.09 109.43 109.88 +0.28 22,632 41,033 +701 Hover/Click
Sep21 210503 109.83 110.34 109.73 110.15 +0.28 4 299 +2 Hover/Click
Dec21 210503 110.30 110.60 110.01 110.44 +0.28 18 25 +9 Hover/Click
Total Volume and Open Interest 22,654 41,369 +712  
EuroFX(CME) Weekly Monthly
Jun21 210503 120.40 120.87 120.23 120.77 +0.44 153,721 669,055 +4,544 Hover/Click
Sep21 210503 120.58 121.09 120.47 121.00 +0.44 501 5,069 +2 Hover/Click
Dec21 210503 121.10 121.32 120.71 121.24 +0.45 333 2,002 -108 Hover/Click
Total Volume and Open Interest 154,819 679,480 +4,502  
Mexican Peso(CME) Weekly Monthly
Jun21 210503 491.75 494.25 489.75 493.25 +2.25 57,345 148,116 -6,771 Hover/Click
Sep21 210503 486.25 488.88 484.75 488.00 +2.25 1,155 1,008 +703 Hover/Click
Total Volume and Open Interest 58,500 149,176 -6,068  
Brazilian Real(CME) Weekly Monthly
Jun21 210503 184.40 185.95 182.90 184.50 +0.80 21,248 32,776 +8,991 Hover/Click
Jul21 210503 183.35 185.30 182.50 184.05 +0.80 81 495 +32  
Aug21 210503 183.50 184.35 182.10 183.50 +0.70 0 2 +0  
Sep21 210503 182.85 182.85 182.85 182.85 +0.65       Hover/Click
Total Volume and Open Interest 42,525 53,620 +4,562  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210503 157~070 158~100 156~210 157~200 +0~120 358,048 1,188,561 -1,990 Hover/Click
Sep21 210503 155~140 156~220 155~040 156~010 +0~120 972 1,004 +659 Hover/Click
Dec21 210503 156~010 156~010 156~010 156~010 +0~120       Hover/Click
Total Volume and Open Interest 359,020 1,189,565 -1,331  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210503 132~015 132~160 131~265 132~105 +0~095 1,634,108 4,107,922 +72,320 Hover/Click
Sep21 210503 131~055 131~210 131~000 131~155 +0~095 9,585 22,116 +4,752 Hover/Click
Dec21 210503 130~245 130~245 130~245 130~245 +0~095 0 1 +0 Hover/Click
Total Volume and Open Interest 1,643,693 4,130,039 +77,072  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210503 123~302 124~046 123~272 124~026 +0~046 759,596 3,407,559 +11,868 Hover/Click
Sep21 210503 123~116 123~176 123~076 123~160 +0~052 2,231 8,454 +1,362 Hover/Click
Dec21 210503 123~112 123~112 123~112 123~112 +0~026       Hover/Click
Total Volume and Open Interest 761,827 3,416,013 +13,230  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210503 110~122 110~124 110~117 110~123 +0~002 253,167 2,302,539 +300 Hover/Click
Sep21 210503 110~093 110~093 110~092 110~092 +0~003 24 21 +20 Hover/Click
Dec21 210503 110~092 110~092 110~092 110~092 +0~003       Hover/Click
Total Volume and Open Interest 253,191 2,302,560 +320  
Eurodollars(CME) Weekly Monthly
Jun21 210503 99.815 99.820 99.805 99.815 unch 107,398 1,205,324 +19,522  
Sep21 210503 99.800 99.805 99.795 99.805 +0.005 80,113 863,316 +2,625  
Dec21 210503 99.745 99.750 99.735 99.745 unch 67,738 843,834 +1,201  
Mar22 210503 99.775 99.780 99.770 99.775 -0.005 81,150 831,904 -520  
Jun22 210503 99.740 99.745 99.730 99.740 unch 111,912 782,307 +3,513  
Sep22 210503 99.675 99.685 99.665 99.680 +0.005 126,003 781,079 +410  
Dec22 210503 99.570 99.585 99.550 99.575 +0.010 149,009 891,927 -1,978  
Mar23 210503 99.485 99.510 99.465 99.500 +0.020 115,121 1,116,571 -11,805  
Jun23 210503 99.345 99.380 99.315 99.365 +0.025 151,337 856,286 +21,857  
Sep23 210503 99.115 99.150 99.080 99.135 +0.030 107,578 697,644 -1,728  
Dec23 210503 98.950 98.990 98.910 98.975 +0.035 113,022 800,427 +1,854  
Mar24 210503 98.785 98.830 98.745 98.815 +0.035 69,046 296,597 -1,391  
Jun24 210503 98.625 98.670 98.575 98.650 +0.035 73,642 292,004 +6,711  
Sep24 210503 98.465 98.515 98.415 98.495 +0.040 74,229 328,834 +7,984  
Dec24 210503 98.330 98.385 98.280 98.360 +0.040 65,869 221,538 +11,896  
Mar25 210503 98.210 98.275 98.170 98.250 +0.040 44,574 138,725 +2,104  
Jun25 210503 98.105 98.175 98.065 98.145 +0.035 24,679 99,206 +1,376  
Sep25 210503 98.010 98.085 97.975 98.055 +0.035 19,198 188,030 -904  
Total Volume and Open Interest 1,684,503 11,681,477 +63,031  
Ultra T-Bond(CBOT)
Jun21 210503 185~26 187~24 184~25 186~16 +0~19 158,603 1,130,171 -7,459  
Sep21 210503 184~27 186~01 183~08 184~27 +0~19 548 1,467 +547  
Dec21 210503 184~27 184~27 184~27 184~27 +0~19        
Total Volume and Open Interest 159,151 1,131,638 -6,912  
Ultra 10-Yr T-Note(CBOT)
Jun21 210503 145~175 146~095 145~050 145~295 +0~120 268,463 1,496,887 +22,565  
Sep21 210503 144~150 144~225 143~290 144~150 +0~120 1,049 2,000 +986  
Dec21 210503 144~150 144~150 144~150 144~150 +0~120        
Total Volume and Open Interest 269,512 1,498,887 +23,551  
30 Day Federal Funds(CBOT)
May21 210503 99.930 99.930 99.925 99.925 -0.005 25,336 142,665 +1,268  
Jun21 210503 99.915 99.915 99.910 99.910 -0.005 39,458 110,667 +16,611  
Jul21 210503 99.910 99.915 99.905 99.905 -0.005 17,011 134,942 +1,431  
Aug21 210503 99.910 99.910 99.900 99.900 -0.005 1,699 64,344 -740  
Sep21 210503 99.905 99.905 99.900 99.900 -0.005 3,310 54,808 -474  
Oct21 210503 99.905 99.905 99.900 99.900 -0.005 2,303 59,504 -312  
Total Volume and Open Interest 116,940 1,093,176 +24,243  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210503 151.31 151.38 151.30 151.34 -0.06 779 12,479 -132 Hover/Click
Sep21 210503 151.29 151.29 151.29 151.29 -0.11       Hover/Click
Dec21 210503 151.29 151.29 151.29 151.29 -0.11       Hover/Click
Total Volume and Open Interest 779 12,479 -132  
Euro-Buxl(EUREX)
Jun21 210503 201.50 202.80 200.52 202.14 +0.24 95,733 308,561 +4,153  
Sep21 210503 200.38 200.74 200.38 200.50 +0.24 25 3,313 +1  
Dec21 210503 199.14 199.14 199.14 199.14 +0.24        
Total Volume and Open Interest 95,758 311,874 +4,154  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210503 169.98 170.34 169.47 170.16 +0.16 929,331 1,618,596 +45,376 Hover/Click
Sep21 210503 171.50 171.95 171.04 171.77 +0.16 11,597 32,239 +9,704 Hover/Click
Dec21 210503 169.06 169.06 169.06 169.06 +0.16 0 2 +0 Hover/Click
Total Volume and Open Interest 940,928 1,650,837 +55,080  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210503 134.73 134.83 134.56 134.80 +0.07 499,215 1,264,798 -16,093 Hover/Click
Sep21 210503 134.08 134.09 134.08 134.09 +0.07 1,140 2,029 +1,099 Hover/Click
Dec21 210503 135.10 135.10 135.10 135.10 +0.07       Hover/Click
Total Volume and Open Interest 500,355 1,266,827 -14,994  
Euro-Schatz(EUREX)
Jun21 210503 112.08 112.10 112.06 112.08 +0.00 282,195 1,589,156 +10,134  
Sep21 210503 112.18 112.18 112.18 112.18 +0.00 0 905 +0  
Dec21 210503 112.93 112.93 112.93 112.93 +0.00        
Total Volume and Open Interest 282,195 1,590,061 +10,134  
3-Mth Euribor(EUREX)
Jun21 210503 100.530 100.535 100.530 100.535 -0.005 0 1,112 +0  
Sep21 210503 100.525 100.540 100.525 100.540 +0.005 0 1,589 +0  
Dec21 210503 100.520 100.535 100.520 100.535 unch 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 210503 100.535 100.540 100.530 100.535 unch 59,534 349,230 +149  
Sep21 210503 100.535 100.540 100.530 100.535 unch 33,003 322,739 -1,135  
Dec21 210503 100.535 100.540 100.530 100.535 unch 49,365 395,002 +4,162  
Total Volume and Open Interest 1,016,655 3,856,403 -5,440  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210503 99.95 99.96 99.95 99.96 unch 339 131,866 -1,021  
Sep21 210503 99.94 99.94 99.93 99.94 unch 310 134,098 -884  
Dec21 210503 99.91 99.91 99.90 99.91 unch 2,738 166,997 +681  
Mar22 210503 99.88 99.88 99.87 99.88 unch 7,319 164,747 -154  
Jun22 210503 99.84 99.84 99.83 99.84 unch 6,922 117,198 +671  
Sep22 210503 99.77 99.78 99.76 99.78 +0.01 1,942 74,239 +734  
Dec22 210503 99.67 99.69 99.67 99.69 +0.01 5,173 59,554 -1,607  
Mar23 210503 99.59 99.60 99.59 99.60 unch 5,540 41,962 +2,411  
Jun23 210503 99.48 99.50 99.48 99.49 unch 88 2,221 +86  
Sep23 210503 99.36 99.36 99.36 99.36 +0.01 25 961 +25  
Total Volume and Open Interest 30,396 894,800 +942  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210503 98.30 98.30 98.28 98.30 unch 193,372 1,411,093 -6,285  
Sep21 210503 98.25 98.25 98.25 98.25 unch        
Total Volume and Open Interest 193,372 1,411,093 -6,285  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210503 99.73 99.74 99.72 99.74 +0.00 139,192 819,357 -2,728  
Sep21 210503 99.58 99.58 99.58 99.58 +0.00        
Total Volume and Open Interest 139,192 819,357 -2,728  
Gold(CMX) Weekly Monthly
Jun21 210503 1768.1 1798.9 1765.6 1791.8 +24.1 231,520 369,640 -5,944 Hover/Click
Aug21 210503 1770.4 1800.8 1768.5 1794.0 +24.2 8,690 47,554 +1,768 Hover/Click
Oct21 210503 1772.0 1802.8 1771.2 1795.8 +24.3 641 13,283 +79 Hover/Click
Dec21 210503 1772.5 1804.4 1772.5 1797.6 +24.0 2,360 24,160 +573 Hover/Click
Feb22 210503 1784.6 1799.7 1784.6 1799.5 +23.8 155 5,244 +80 Hover/Click
Apr22 210503 1783.0 1801.2 1783.0 1801.2 +24.1 13 155 -2 Hover/Click
Jun22 210503 1802.8 1802.8 1802.8 1802.8 +24.1 10 430 -10 Hover/Click
Aug22 210503 1804.3 1804.3 1804.3 1804.3 +24.1 3 5 +1 Hover/Click
Oct22 210503 1807.3 1807.3 1807.3 1807.3 +24.1 0 1 +0 Hover/Click
Dec22 210503 1792.8 1808.3 1792.8 1808.3 +25.7 9 392 +1 Hover/Click
Feb23 210503 1811.3 1811.3 1811.3 1811.3 +25.7       Hover/Click
Total Volume and Open Interest 243,599 462,043 -3,383  
Silver(CMX) Weekly Monthly
May21 210503 2587.5 2707.5 2587.5 2694.3 +109.0 8,571 7,554 -3,786 Hover/Click
Jul21 210503 2599.0 2711.5 2585.0 2696.0 +108.7 81,326 134,400 +1,913 Hover/Click
Sep21 210503 2600.5 2714.0 2590.0 2698.8 +108.8 2,828 10,261 +156 Hover/Click
Dec21 210503 2600.0 2715.0 2592.0 2702.9 +108.6 630 10,286 -84 Hover/Click
Mar22 210503 2676.5 2717.0 2676.5 2706.8 +108.6 147 1,620 -73 Hover/Click
May22 210503 2658.0 2714.0 2658.0 2708.5 +108.6 20 182 -12 Hover/Click
Jul22 210503 2630.5 2720.0 2630.5 2712.5 +108.6 7 69 -4 Hover/Click
Total Volume and Open Interest 94,425 166,422 -1,813  
Platinum(NYMEX) Weekly Monthly
Jul21 210503 1205.2 1248.1 1195.5 1230.1 +24.9 18,717 60,610 -1,090 Hover/Click
Oct21 210503 1207.0 1250.9 1199.0 1233.6 +24.9 152 2,416 +43 Hover/Click
Jan22 210503 1253.5 1253.5 1236.9 1236.9 +24.8 3 709 +3 Hover/Click
Apr22 210503 1253.5 1255.9 1240.5 1240.5 +24.8 4 54 +4 Hover/Click
Total Volume and Open Interest 18,940 63,833 -1,048  
Palladium(NYMEX) Weekly Monthly
Jun21 210503 2946.00 2997.00 2934.00 2981.40 +27.70 1,355 9,878 -129 Hover/Click
Sep21 210503 2952.00 3000.00 2952.00 2986.20 +26.60 257 1,795 +82 Hover/Click
Dec21 210503 2985.60 2985.60 2985.60 2985.60 +26.40 1 14 +0 Hover/Click
Total Volume and Open Interest 1,613 11,687 -47  
Copper(CMX) Weekly Monthly
May21 210503 449.75 454.75 445.00 454.30 +6.40 9,852 5,175 -2,437 Hover/Click
Jul21 210503 446.20 453.55 443.50 452.85 +6.05 92,263 162,242 +979 Hover/Click
Sep21 210503 445.70 453.35 443.70 452.75 +5.95 5,457 40,815 +473 Hover/Click
Dec21 210503 447.00 452.40 443.20 451.80 +5.80 2,090 29,626 +497 Hover/Click
Mar22 210503 448.15 451.20 442.40 450.50 +5.75 623 6,573 +58 Hover/Click
Total Volume and Open Interest 112,255 254,180 -40  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210503 33828 34116 33823 34008 +241 156,887 92,511 -1,315 Hover/Click
Sep21 210503 33737 34003 33729 33899 +241 112 1,092 +23 Hover/Click
Dec21 210503 33824 33831 33824 33824 +257 0 4 +0 Hover/Click
Mar22 210503 33710 33710 33710 33710 +256       Hover/Click
Total Volume and Open Interest 156,999 93,607 -1,292  
S & P 500(CME) Weekly Monthly
Jun21 210503 4185.75 4197.75 4183.50 4185.75 +11.25 3,248 40,956 +864  
Sep21 210503 4176.00 4176.00 4176.00 4176.00 +11.50        
Dec21 210503 4166.25 4166.25 4166.25 4166.25 +11.75        
Mar22 210503 879.00 879.00 879.00 879.00 +12.30        
Total Volume and Open Interest 3,248 41,030 +864  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210503 4181.50 4202.50 4181.00 4185.75 +11.25 1,746,965 2,657,040 +14,899 Hover/Click
Sep21 210503 4174.50 4192.00 4171.75 4176.00 +11.50 2,728 10,052 +610 Hover/Click
Dec21 210503 4170.00 4182.25 4162.75 4166.25 +11.75 11 44,712 +3 Hover/Click
Mar22 210503 4155.75 4155.75 4155.75 4155.75 +12.25 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,749,704 2,712,834 +15,512  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210503 13880.25 13947.50 13772.00 13790.00 -60.00 595,555 221,411 +4,784 Hover/Click
Sep21 210503 13870.00 13935.25 13762.25 13778.50 -60.25 798 1,474 +11 Hover/Click
Dec21 210503 13868.50 13915.25 13757.50 13767.75 -59.00 16 32 +5 Hover/Click
Total Volume and Open Interest 596,369 222,918 +4,800  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210503 2735.00 2755.00 2728.80 2736.20 +15.90 9,752 44,485 -270 Hover/Click
Sep21 210503 2731.90 2746.00 2731.90 2731.90 +15.90 0 28 +0 Hover/Click
Dec21 210503 2753.20 2753.20 2753.20 2753.20 +15.90       Hover/Click
Total Volume and Open Interest 9,752 44,513 -270  
Volatility Index(CBOE)
May21 210503 20.45 20.55 19.65 19.73 -0.71 68,843 162,237 -6,877  
Jun21 210503 22.15 22.20 21.45 21.55 -0.69 41,937 86,985 +4,350  
Jul21 210503 23.55 23.55 22.80 22.93 -0.57 9,968 46,245 +579  
Aug21 210503 23.85 23.97 23.40 23.48 -0.50 4,594 25,819 +149  
Total Volume and Open Interest 132,119 350,888 -1,091  
S & P 600(CME)
Jun21 210503 1361.10 1361.10 1361.10 1361.10 +15.40        
Sep21 210503 1362.00 1362.00 1362.00 1362.00 +15.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210503 2267.70 2291.00 2262.20 2273.70 +12.20 190,543 448,675 +5,427 Hover/Click
Sep21 210503 2268.70 2286.30 2259.90 2270.20 +12.20 141 447 -1 Hover/Click
Dec21 210503 2264.60 2264.60 2264.60 2264.60 +11.00       Hover/Click
Total Volume and Open Interest 190,684 449,122 +5,426  
Nikkei 225(CME)
Jun21 210503 28960 29150 28885 29120 +255 3,099 15,199 -181  
Sep21 210503 29120 29125 29095 29095 +255 0 54 +0  
Total Volume and Open Interest 3,099 15,253 -181  
Nikkei 225(SGX) Weekly Monthly
Jun21 210503 28910 29080 28780 28970 -110 42,125 113,888 +4,060  
Sep21 210503 28935 28935 28935 28935 -110 6 909 +6  
Dec21 210503 28775 28775 28775 28775 -115 0 10,607 +0  
Total Volume and Open Interest 42,731 144,589 +4,651  
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 210503 28940 29135 28870 29105 +255 14,404 39,427 +49  
Sep21 210503 29065 29065 29045 29045 +255 0 211 +0  
Dec21 210503 28825 28825 28825 28825 +255        
Total Volume and Open Interest 14,404 39,638 +49  
Nikkei 225(CME) e-Mini Yen
Jun21 210503 29110 29110 29110 29110 +260        
Sep21 210503 29050 29050 29050 29050 +260        
Dec21 210503 28830 28830 28830 28830 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210503 6223.0 6268.5 6198.5 6255.0 +39.0 49,696 299,055 +4,441  
Jun21 210503 6200.0 6231.0 6186.5 6226.0 +39.0 73 14,833 -35  
Jul21 210503 6212.0 6212.0 6212.0 6212.0 +39.0        
Sep21 210503 6204.0 6204.0 6204.0 6204.0 +39.0 1 5 +0  
Dec21 210503 6178.5 6178.5 6178.5 6178.5 +39.0 0 28,501 +0  
Mar22 210503 6161.5 6161.5 6161.5 6161.5 +39.0        
Total Volume and Open Interest 49,770 351,898 +4,406  
Hang Seng Index(HKFE) Weekly Monthly
May21 210503 28530 28583 28053 28133 -397 105,237 95,913 +3,056  
Jun21 210503 28358 28479 27922 27986 -390 180 5,012 +24  
Total Volume and Open Interest 123,486 115,268 -17,116  
DAX(EUREX) Weekly Monthly
Jun21 210503 15188.0 15280.0 15116.0 15236.0 +68.0 61,873 81,835 +5,715  
Sep21 210503 15210.0 15256.0 15129.0 15214.0 +67.0 66 194 +11  
Dec21 210503 15192.0 15192.0 15192.0 15192.0 +68.0 0 59 +0  
Total Volume and Open Interest 61,939 82,088 +5,726  
Mini-DAX(EUREX)
Jun21 210503 15181.0 15280.0 15117.0 15236.0 +68.0 65,605 20,719 +3,156  
Sep21 210503 15020.0 15250.0 15020.0 15214.0 +67.0 45 275 +17  
Dec21 210503 15174.0 15192.0 15174.0 15192.0 +68.0 3 13 +2  
Total Volume and Open Interest 65,653 21,007 +3,175  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210503 3949 3976 3928 3961 +21 799,781 3,130,031 +29,054  
Sep21 210503 3930 3957 3915 3945 +21 106 6,538 -38  
Dec21 210503 3923 3923 3923 3923 +21 0 49,648 +0  
Total Volume and Open Interest 799,887 3,198,819 +29,016  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210503 11020 11119 11006 11081 +73 32,178 168,216 -1,994  
Sep21 210503 11080 11084 11050 11050 +72 1 618 -30  
Dec21 210503 11028 11028 11028 11028 +74 0 103 +0  
Total Volume and Open Interest 32,179 168,937 -2,024  
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 210503 7001.0 7040.0 6980.0 7004.0 +2.0 30,021 244,173 -2,284  
Sep21 210503 6911.0 6911.0 6911.0 6911.0 -2.0 38 42 +35  
Dec21 210503 6883.0 6883.0 6883.0 6883.0 -2.0 0 159 +0  
Total Volume and Open Interest 30,090 244,506 -2,230  
FTSE MIB(ISE)
Jun21 210503 23911.00 23911.00 23911.00 23911.00 unch 18,935 0 -85,554  
Sep21 210503 23759.00 23759.00 23759.00 23759.00 unch 35 0 -678  
Dec21 210503 23464.00 23464.00 23464.00 23464.00 unch        
Total Volume and Open Interest 18,970      
KOSPI 200(KFE)
Jun21 210503 422.00 425.70 419.10 419.75 -2.35 255,746 238,997 +1,047  
Sep21 210503 421.50 424.95 418.80 419.35 -2.20 243 4,302 +99  
Dec21 210503 420.00 420.00 420.00 420.00 unch 0 23,440 +0  
Total Volume and Open Interest 255,989 278,480 +1,626  
GSCI(CME) Weekly Monthly
May21 210503 507.55 511.95 506.65 511.05 +5.10 114 4,623 +1  
Jun21 210503 510.90 511.70 505.45 510.90 +5.10 0 1 +0  
Jul21 210503 500.15 500.15 500.15 500.15 +4.20        
Total Volume and Open Interest 114 4,624 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!