Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210504 1571.00 1590.75 1571.00 1577.00 +16.75 4,669 4,422 -2,708 Hover/Click
Jul21 210504 1524.00 1553.00 1519.00 1538.25 +14.25 108,723 373,710 +2,038 Hover/Click
Aug21 210504 1467.00 1495.00 1463.50 1482.00 +15.00 11,707 31,392 +474 Hover/Click
Sep21 210504 1379.50 1406.00 1378.75 1400.00 +18.75 3,985 20,650 -5 Hover/Click
Nov21 210504 1344.75 1369.25 1340.75 1363.25 +18.50 41,342 244,299 -2,781 Hover/Click
Jan22 210504 1343.00 1367.50 1340.00 1361.50 +17.75 7,570 32,470 +734 Hover/Click
Mar22 210504 1320.00 1343.25 1319.25 1335.75 +13.00 5,910 58,483 -211 Hover/Click
May22 210504 1322.00 1337.00 1315.00 1329.25 +12.00 1,821 20,372 +165 Hover/Click
Jul22 210504 1315.25 1334.50 1315.25 1327.00 +10.00 1,136 11,847 +113 Hover/Click
Aug22 210504 1305.75 1310.50 1305.25 1307.75 +12.75 18 416 -12 Hover/Click
Sep22 210504 1261.00 1262.50 1261.00 1261.00 +13.75 21 591 -2 Hover/Click
Nov22 210504 1215.75 1233.00 1215.75 1231.50 +14.25 965 8,925 -16 Hover/Click
Jan23 210504 1230.00 1233.50 1230.00 1233.50 +14.25 1 103 +0 Hover/Click
Mar23 210504 1230.00 1230.00 1227.25 1227.25 +13.75 1 38 -1 Hover/Click
Total Volume and Open Interest 187,882 807,978 -2,213  
Soybean Meal(CBOT) Weekly Monthly
May21 210504 420.10 424.80 419.00 423.50 +7.30 2,527 1,640 -1,238 Hover/Click
Jul21 210504 415.60 423.60 414.50 421.50 +6.40 50,673 199,821 +3,646 Hover/Click
Aug21 210504 410.90 417.90 410.40 416.40 +5.60 12,588 35,538 +902 Hover/Click
Sep21 210504 405.50 411.40 405.00 410.40 +4.90 4,279 26,373 +103 Hover/Click
Oct21 210504 398.50 404.20 397.60 403.20 +4.90 2,438 23,309 +29 Hover/Click
Dec21 210504 398.00 403.60 396.60 402.40 +4.80 14,112 66,351 -1,581 Hover/Click
Jan22 210504 394.60 400.80 393.90 399.30 +4.40 1,047 10,628 +173 Hover/Click
Mar22 210504 387.30 393.20 387.20 390.80 +2.50 1,045 16,088 +148 Hover/Click
May22 210504 385.80 390.20 384.50 387.60 +1.80 363 10,531 -33 Hover/Click
Jul22 210504 388.70 390.30 385.40 387.90 +2.00 246 4,829 +15 Hover/Click
Total Volume and Open Interest 89,461 400,833 +2,208  
Soybean Oil(CBOT) Weekly Monthly
May21 210504 68.50 69.40 67.78 67.95 -0.36 1,567 1,199 -719 Hover/Click
Jul21 210504 63.25 65.00 62.82 63.58 +0.52 63,507 195,532 +5,000 Hover/Click
Aug21 210504 58.63 60.14 58.30 59.45 +1.02 10,580 43,402 +29 Hover/Click
Sep21 210504 55.66 57.17 55.56 56.90 +1.28 8,358 42,261 +1,971 Hover/Click
Oct21 210504 54.35 55.59 54.12 55.38 +1.21 8,230 36,478 +1,945 Hover/Click
Dec21 210504 53.49 54.69 53.30 54.50 +1.19 25,719 102,625 -1,381 Hover/Click
Jan22 210504 52.89 54.01 52.75 53.89 +1.14 2,552 18,164 +335 Hover/Click
Mar22 210504 52.04 53.22 52.04 53.14 +1.09 2,374 19,758 +192 Hover/Click
May22 210504 51.96 52.76 51.96 52.66 +0.98 1,615 12,460 +405 Hover/Click
Jul22 210504 51.65 52.37 51.65 52.21 +0.88 947 8,046 +346 Hover/Click
Total Volume and Open Interest 125,668 489,232 +8,184  
Canola(WCE) Weekly Monthly
May21 210504 933.9 933.9 933.9 933.9 +30.0 15 15 +0 Hover/Click
Jul21 210504 865.6 894.0 864.0 894.0 +30.0 8,930 49,371 +704 Hover/Click
Nov21 210504 710.1 732.2 704.0 730.5 +20.4 10,811 116,064 +700 Hover/Click
Jan22 210504 701.6 727.5 701.2 725.3 +20.2 2,043 28,013 +915 Hover/Click
Mar22 210504 696.4 722.0 696.4 719.6 +19.8 315 6,321 -2 Hover/Click
Total Volume and Open Interest 22,340 202,092 +2,326  
Corn(CBOT) Weekly Monthly
May21 210504 732.00 758.25 730.00 744.75 +12.50 9,862 7,296 -5,247 Hover/Click
Jul21 210504 681.25 704.00 676.00 696.75 +17.25 148,309 746,663 +1,163 Hover/Click
Sep21 210504 591.75 611.75 589.75 610.25 +18.50 50,256 234,293 +2,484 Hover/Click
Dec21 210504 562.50 582.75 560.75 580.50 +17.50 106,070 497,572 +5,197 Hover/Click
Mar22 210504 568.00 586.75 565.75 584.75 +16.75 22,871 74,544 -272 Hover/Click
May22 210504 569.75 588.50 568.75 586.75 +16.25 7,814 22,719 +400 Hover/Click
Jul22 210504 569.25 587.75 568.00 586.25 +16.25 7,215 38,559 -397 Hover/Click
Sep22 210504 518.00 535.00 518.00 532.75 +14.25 634 6,443 +102 Hover/Click
Dec22 210504 497.25 514.25 496.75 512.25 +14.75 3,020 37,220 -156 Hover/Click
Mar23 210504 505.50 519.50 505.00 518.00 +14.25 57 1,276 +30 Hover/Click
Total Volume and Open Interest 356,259 1,669,392 +3,353  
Wheat(CBOT) Weekly Monthly
May21 210504 731.25 737.50 730.00 737.00 +11.50 406 1,575 -328 Hover/Click
Jul21 210504 722.25 733.00 716.25 726.75 +8.75 64,385 236,688 +1,476 Hover/Click
Sep21 210504 721.75 732.75 716.75 726.50 +8.50 18,346 81,184 -330 Hover/Click
Dec21 210504 723.50 734.50 718.75 728.50 +8.50 13,642 70,830 +648 Hover/Click
Mar22 210504 726.75 738.00 722.75 732.50 +8.50 2,814 18,971 +521 Hover/Click
May22 210504 723.25 731.50 717.75 726.75 +8.25 443 4,639 -33 Hover/Click
Total Volume and Open Interest 100,765 423,742 +2,142  
Wheat(KCBT) Weekly Monthly
May21 210504 683.00 691.00 680.50 691.00 +8.50 413 383 -659 Hover/Click
Jul21 210504 688.50 706.00 686.25 699.25 +10.75 21,232 131,821 -440 Hover/Click
Sep21 210504 695.00 710.75 691.50 704.25 +11.00 7,191 40,495 +50 Hover/Click
Dec21 210504 701.75 717.75 699.00 711.75 +11.25 5,307 39,343 +425 Hover/Click
Mar22 210504 709.00 725.00 706.75 719.25 +11.25 627 4,136 +26 Hover/Click
May22 210504 705.00 721.25 704.50 717.25 +12.25 230 1,081 +46 Hover/Click
Jul22 210504 670.00 682.00 668.25 681.50 +13.25 344 1,737 -3 Hover/Click
Total Volume and Open Interest 35,351 219,509 -552  
Wheat(MGE) Weekly Monthly
May21 210504 765.75 765.75 765.75 765.75 +10.25 517 134 -726 Hover/Click
Jul21 210504 760.00 774.75 759.00 768.25 +9.50 6,625 36,323 +239 Hover/Click
Sep21 210504 764.00 777.75 762.50 772.00 +9.75 3,367 21,038 -116 Hover/Click
Dec21 210504 765.00 779.00 765.00 773.00 +9.00 1,505 12,747 +339 Hover/Click
Mar22 210504 768.00 780.25 767.00 774.00 +7.25 589 2,740 -28 Hover/Click
May22 210504 768.00 776.25 768.00 773.25 +5.50 120 957 +25 Hover/Click
Total Volume and Open Interest 12,747 74,263 -262  
Oats(CBOT) Weekly Monthly
May21 210504 401.50 401.50 401.50 401.50 +2.25 1 19 +0 Hover/Click
Jul21 210504 410.50 413.75 406.50 409.75 +2.25 217 3,867 +37 Hover/Click
Sep21 210504 388.25 388.25 388.25 388.25 +3.00 12 42 +11 Hover/Click
Dec21 210504 381.75 383.75 381.75 382.25 +3.75 2 917 -1 Hover/Click
Total Volume and Open Interest 232 4,894 +47  
Rough Rice(CBOT) Weekly Monthly
May21 210504 13.46 13.84 13.46 13.84 +0.41 18 326 -456 Hover/Click
Jul21 210504 13.74 14.16 13.63 14.14 +0.40 319 7,095 +24 Hover/Click
Sep21 210504 13.70 14.02 13.68 14.00 +0.35 96 1,628 +82 Hover/Click
Nov21 210504 14.00 14.10 14.00 14.10 +0.32 0 35 +0 Hover/Click
Total Volume and Open Interest 433 9,084 -350  
Live Cattle(CME) Weekly Monthly
Jun21 210504 115.250 115.330 112.580 113.035 -2.265 24,391 120,547 -2,938 Hover/Click
Aug21 210504 118.350 118.350 116.250 116.635 -1.715 18,308 91,816 +1,059 Hover/Click
Oct21 210504 122.950 122.950 121.150 121.750 -1.200 9,430 55,126 +494 Hover/Click
Dec21 210504 126.480 126.480 124.700 125.580 -0.900 6,267 33,006 +485 Hover/Click
Feb22 210504 129.500 129.500 127.700 128.735 -0.765 2,451 14,227 +363 Hover/Click
Apr22 210504 131.235 131.380 129.850 130.950 -0.235 591 5,462 +46 Hover/Click
Total Volume and Open Interest 61,525 322,506 -693  
Feeder Cattle(CME) Weekly Monthly
May21 210504 133.075 133.075 128.750 129.750 -3.300 2,215 6,868 -259 Hover/Click
Aug21 210504 146.800 146.900 142.235 143.185 -3.615 6,929 25,963 +208 Hover/Click
Sep21 210504 149.380 149.380 144.685 145.600 -3.585 2,395 5,857 +128 Hover/Click
Oct21 210504 150.450 150.580 146.880 147.700 -3.450 2,063 3,617 -85 Hover/Click
Nov21 210504 152.285 152.285 148.880 149.550 -3.300 1,240 2,446 +226 Hover/Click
Jan22 210504 151.580 151.580 148.330 149.150 -3.335 339 1,498 +95 Hover/Click
Mar22 210504 151.600 151.600 148.700 149.735 -2.765 14 113 +3 Hover/Click
Total Volume and Open Interest 15,195 46,362 +316  
Lean Hogs(CME) Weekly Monthly
May21 210504 110.980 111.350 110.400 111.150 +0.450 461 2,489 -36  
Jun21 210504 112.600 113.800 111.980 113.550 +0.900 21,513 101,517 -862 Hover/Click
Jul21 210504 112.200 113.650 111.930 113.430 +1.350 10,594 43,708 +734 Hover/Click
Aug21 210504 107.430 108.830 107.180 108.480 +1.050 10,375 46,026 +1,942 Hover/Click
Oct21 210504 90.030 91.330 89.750 90.830 +0.780 5,286 47,320 +194 Hover/Click
Dec21 210504 82.480 83.200 81.900 83.030 +0.480 3,853 35,082 +664 Hover/Click
Feb22 210504 83.780 84.500 83.330 84.380 +0.430 1,108 8,360 +211 Hover/Click
Apr22 210504 85.030 86.000 84.880 85.800 +0.350 702 4,730 +118 Hover/Click
Total Volume and Open Interest 54,339 292,362 +3,190  
Class III Milk(CME) Weekly Monthly
Apr21 210504 17.63 17.64 17.63 17.64 unch 19 3,274 -13 Hover/Click
May21 210504 19.04 19.07 18.87 19.07 +0.03 219 4,720 -10 Hover/Click
Jun21 210504 19.73 19.81 19.50 19.78 -0.01 258 4,146 +52 Hover/Click
Jul21 210504 19.80 19.90 19.47 19.84 +0.07 83 2,635 +9 Hover/Click
Aug21 210504 19.63 19.78 19.36 19.75 +0.11 86 2,402 +6 Hover/Click
Sep21 210504 19.39 19.57 19.25 19.56 +0.09 21 2,483 +9 Hover/Click
Oct21 210504 19.15 19.31 19.08 19.30 +0.11 16 1,984 +7 Hover/Click
Nov21 210504 18.80 18.95 18.80 18.90 +0.02 10 1,759 +4 Hover/Click
Dec21 210504 18.41 18.48 18.39 18.45 +0.04 13 1,431 +1 Hover/Click
Jan22 210504 18.05 18.08 18.05 18.08 +0.03 9 613 +4 Hover/Click
Feb22 210504 18.00 18.00 18.00 18.00 unch 0 486 +0 Hover/Click
Mar22 210504 18.02 18.02 18.02 18.02 +0.01 0 485 +0 Hover/Click
Apr22 210504 17.90 17.91 17.90 17.90 unch 0 287 +0 Hover/Click
Total Volume and Open Interest 734 27,396 +69  
Cocoa(ICE) Weekly Monthly
May21 210504 2283 2283 2283 2283 -45 16 178 -8 Hover/Click
Jul21 210504 2366 2386 2317 2324 -45 38,143 89,273 -625 Hover/Click
Sep21 210504 2397 2416 2353 2362 -33 14,516 53,999 +3,470 Hover/Click
Dec21 210504 2420 2442 2385 2396 -21 9,762 33,769 +2,380 Hover/Click
Mar22 210504 2418 2439 2386 2399 -16 2,932 10,094 -82 Hover/Click
May22 210504 2417 2437 2387 2399 -14 1,186 4,015 -30 Hover/Click
Jul22 210504 2427 2437 2390 2398 -15 532 1,365 -87 Hover/Click
Total Volume and Open Interest 68,370 201,786 +5,231  
Coffee "C"(ICE) Weekly Monthly
May21 210504 139.35 139.35 138.90 138.90 +0.15 7 84 -111 Hover/Click
Jul21 210504 140.45 143.20 139.70 140.35 +0.10 20,416 113,412 +229 Hover/Click
Sep21 210504 142.30 145.00 141.60 142.30 +0.15 8,079 63,365 -1,409 Hover/Click
Dec21 210504 144.50 147.45 144.10 144.75 +0.15 6,877 46,501 +1,115 Hover/Click
Mar22 210504 146.90 149.50 146.15 146.80 +0.20 3,593 28,958 +18 Hover/Click
May22 210504 147.55 150.25 146.95 147.60 +0.20 772 8,366 -38 Hover/Click
Total Volume and Open Interest 40,275 281,873 -94  
Orange Juice(ICE) Weekly Monthly
May21 210504 105.35 105.35 105.35 105.35 -2.30 180 92 -174 Hover/Click
Jul21 210504 111.60 112.00 108.50 109.30 -2.30 718 11,310 +305 Hover/Click
Sep21 210504 114.80 114.80 111.80 112.55 -2.05 51 1,140 +10 Hover/Click
Nov21 210504 117.90 117.90 115.10 115.85 -1.80 22 454 +17 Hover/Click
Jan22 210504 120.50 120.50 118.75 119.05 -1.50 4 120 +4 Hover/Click
Mar22 210504 121.95 121.95 121.95 121.95 -1.30 0 4 +0 Hover/Click
Total Volume and Open Interest 975 13,122 +162  
Sugar #11(ICE) Weekly Monthly
Jul21 210504 16.76 17.27 16.76 17.12 +0.39 47,760 432,593 -980 Hover/Click
Oct21 210504 16.72 17.19 16.71 17.07 +0.39 25,591 187,505 -381 Hover/Click
Mar22 210504 16.75 17.17 16.75 17.08 +0.36 12,321 125,005 -773 Hover/Click
May22 210504 15.96 16.25 15.95 16.17 +0.26 3,933 71,533 -138 Hover/Click
Jul22 210504 15.44 15.70 15.42 15.57 +0.13 2,580 70,994 +810 Hover/Click
Oct22 210504 15.24 15.41 15.11 15.26 +0.06 990 49,618 +126 Hover/Click
Mar23 210504 15.25 15.40 15.11 15.25 +0.01 217 19,803 +48 Hover/Click
May23 210504 14.63 14.63 14.29 14.41 -0.09 53 8,880 +34 Hover/Click
Total Volume and Open Interest 93,540 987,988 -12,301  
London Cocoa(LCE) Weekly Monthly
May21 210504 1578 1580 1541 1544 -32 2,910 29,628 +219 Hover/Click
Jul21 210504 1601 1610 1575 1578 -29 6,490 50,489 +739 Hover/Click
Sep21 210504 1630 1637 1603 1605 -30 6,409 51,665 +1,128 Hover/Click
Dec21 210504 1665 1674 1651 1652 -16 7,130 51,995 +2,356 Hover/Click
Mar22 210504 1660 1664 1649 1650 -10 4,033 27,378 +862 Hover/Click
May22 210504 1660 1660 1650 1650 -8 1,543 11,912 +417 Hover/Click
Jul22 210504 1657 1661 1654 1654 -6 687 5,528 +270 Hover/Click
Total Volume and Open Interest 30,129 235,387 +6,059  
London Sugar(LCE) Weekly Monthly
Aug21 210504 447.30 454.80 446.00 449.80 +1.40 5,854 45,786 -1,354 Hover/Click
Oct21 210504 449.10 457.70 447.90 453.70 +3.60 3,393 16,071 -443 Hover/Click
Dec21 210504 450.60 459.30 450.30 456.20 +4.10 586 7,438 +26 Hover/Click
Mar22 210504 451.70 459.70 451.70 456.70 +4.40 171 5,203 +90 Hover/Click
May22 210504 451.10 451.40 447.80 447.80 +4.30 147 3,451 +89 Hover/Click
Total Volume and Open Interest 10,217 80,203 -1,582  
Cotton(ICE) Weekly Monthly
May21 210504 86.40 86.40 86.17 86.17 -1.04 2 2 -1 Hover/Click
Jul21 210504 88.16 88.28 86.36 87.17 -0.69 11,364 103,953 +35 Hover/Click
Oct21 210504 86.74 86.96 86.60 86.67 -0.35 1 33 +0 Hover/Click
Dec21 210504 85.28 85.49 84.07 85.06 -0.14 5,319 87,103 -142 Hover/Click
Mar22 210504 84.79 84.79 83.44 84.38 -0.18 519 13,336 +185 Hover/Click
May22 210504 83.69 84.06 82.87 83.75 -0.21 71 2,501 +4 Hover/Click
Total Volume and Open Interest 17,482 219,495 +193  
Lumber(CME) Weekly Monthly
May21 210504 1592.0 1616.3 1589.7 1609.0 +33.4 148 427 -159  
Jul21 210504 1450.6 1481.5 1440.8 1481.5 +63.0 192 1,577 +6  
Sep21 210504 1306.0 1340.0 1290.8 1340.0 +63.0 85 383 +7  
Nov21 210504 1145.7 1194.0 1145.5 1192.0 +60.0 30 142 +12  
Jan22 210504 1065.0 1070.0 1053.3 1053.3 +13.3 0 32 +0  
Mar22 210504 1042.8 1042.8 1042.8 1042.8 +13.3 0 1 +0  
May22 210504 1042.8 1042.8 1042.8 1042.8 +13.3 0 1 +0  
Total Volume and Open Interest 455 2,563 -134  
Crude Oil(NYM) Weekly Monthly
Jun21 210504 64.53 66.19 64.29 65.69 +1.20 400,515 406,581 -14,508 Hover/Click
Jul21 210504 64.43 66.12 64.21 65.61 +1.20 159,451 288,366 -5,751 Hover/Click
Aug21 210504 64.09 65.81 63.91 65.33 +1.23 64,221 187,561 +10,444 Hover/Click
Sep21 210504 63.73 65.35 63.44 64.87 +1.25 50,995 164,653 +3,332 Hover/Click
Oct21 210504 63.27 64.74 62.91 64.33 +1.26 28,130 145,862 +5,299 Hover/Click
Nov21 210504 62.61 64.14 62.41 63.78 +1.25 23,220 82,950 -893 Hover/Click
Dec21 210504 62.12 63.65 61.84 63.26 +1.26 65,037 320,823 +5,878 Hover/Click
Jan22 210504 61.58 62.93 61.39 62.74 +1.24 7,710 53,351 +605 Hover/Click
Feb22 210504 61.09 62.40 60.91 62.25 +1.24 3,281 47,237 -765 Hover/Click
Mar22 210504 60.63 62.07 60.42 61.78 +1.23 5,879 50,933 +944 Hover/Click
Apr22 210504 60.21 61.58 60.21 61.34 +1.21 1,158 38,167 +100 Hover/Click
May22 210504 59.90 61.16 59.90 60.93 +1.18 1,435 32,688 +741 Hover/Click
Jun22 210504 59.47 60.82 59.28 60.57 +1.16 12,929 128,600 -238 Hover/Click
Jul22 210504 60.08 60.17 60.06 60.17 +1.13 966 21,923 -347 Hover/Click
Aug22 210504 59.79 59.79 59.79 59.79 +1.10 339 15,646 +97 Hover/Click
Sep22 210504 58.98 59.45 58.98 59.45 +1.07 719 27,389 +211 Hover/Click
Total Volume and Open Interest 846,169 2,381,401 +5,761  
e-miNY Crude Oil(NYM)
Jun21 210504 64.475 66.200 64.300 65.700 +1.200 17,619 1,770 -182  
Jul21 210504 64.575 66.100 64.225 65.600 +1.200 1,573 683 -2  
Aug21 210504 64.175 65.400 63.950 65.325 +1.225 35 212 +3  
Sep21 210504 64.675 65.250 64.250 64.875 +1.250 7 44 +1  
Oct21 210504 63.175 64.375 63.175 64.325 +1.250 16 33 -1  
Nov21 210504 63.175 63.775 63.175 63.775 +1.250 1 60 -1  
Dec21 210504 62.150 63.600 61.850 63.250 +1.250 36 266 +13  
Jan22 210504 62.500 62.750 62.175 62.750 +1.250 10 23 +3  
Feb22 210504 62.000 62.525 61.975 62.250 +1.250 0 9 +0  
Mar22 210504 61.000 61.775 61.000 61.775 +1.225 2 14 +1  
Total Volume and Open Interest 19,305 3,255 -160  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210504 195.43 201.51 195.19 199.88 +4.69 56,941 133,668 +1,131 Hover/Click
Jul21 210504 195.65 201.47 195.34 199.99 +4.62 24,619 51,477 +3,805 Hover/Click
Aug21 210504 195.98 201.65 195.57 200.17 +4.61 9,641 26,064 +1,149 Hover/Click
Sep21 210504 196.65 201.96 195.99 200.50 +4.56 5,758 36,722 +868 Hover/Click
Oct21 210504 200.18 201.50 198.78 200.75 +4.53 2,083 15,358 -214 Hover/Click
Nov21 210504 200.00 201.70 198.84 200.88 +4.49 1,813 13,489 +145 Hover/Click
Dec21 210504 197.56 202.17 196.41 200.84 +4.46 7,077 58,247 +749 Hover/Click
Jan22 210504 198.40 201.50 198.40 200.80 +4.36 2,824 14,946 +434 Hover/Click
Feb22 210504 198.50 200.90 198.50 200.40 +4.27 955 3,755 +93 Hover/Click
Mar22 210504 198.21 200.02 197.90 199.58 +4.19 575 5,087 +14 Hover/Click
Apr22 210504 198.69 198.74 198.36 198.36 +4.12 300 2,352 +34 Hover/Click
May22 210504 196.60 198.82 196.40 197.64 +4.01 163 1,508 +0 Hover/Click
Jun22 210504 196.64 198.34 195.40 197.14 +3.91 988 9,451 +343 Hover/Click
Jul22 210504 195.70 197.02 195.70 197.02 +3.82 107 1,153 +40 Hover/Click
Total Volume and Open Interest 114,292 395,309 +6,787  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210504 210.65 217.25 210.65 215.12 +4.97 67,974 125,229 -1,910 Hover/Click
Jul21 210504 209.55 215.93 209.40 213.93 +4.72 40,188 69,057 +1,013 Hover/Click
Aug21 210504 208.16 213.48 207.72 211.60 +4.63 17,262 36,451 -2,183 Hover/Click
Sep21 210504 204.78 209.77 204.38 208.29 +4.50 14,139 39,664 -225 Hover/Click
Oct21 210504 190.70 195.79 190.46 194.54 +4.55 4,296 19,288 -175 Hover/Click
Nov21 210504 189.08 191.10 188.32 190.54 +4.54 3,004 14,081 -452 Hover/Click
Dec21 210504 184.25 188.50 183.28 187.58 +4.53 3,232 37,513 +159 Hover/Click
Jan22 210504 185.39 186.90 184.28 186.53 +4.49 418 6,259 -8 Hover/Click
Feb22 210504 185.46 187.19 185.46 186.56 +4.42 178 1,610 -61 Hover/Click
Mar22 210504 185.75 187.70 185.50 187.57 +4.33 158 2,785 -16 Hover/Click
Total Volume and Open Interest 150,987 359,392 -8,632  
e-miNY RBOB Gasoline(NYM)
Jun21 210504 215.12 215.12 215.12 215.12 +4.97 1 2 +1  
Jul21 210504 213.93 213.93 213.93 213.93 +4.72        
Aug21 210504 211.60 211.60 211.60 211.60 +4.63        
Sep21 210504 208.29 208.29 208.29 208.29 +4.50        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jun21 210504 2.961 3.001 2.932 2.967 +0.001 101,566 204,949 +1,384 Hover/Click
Jul21 210504 3.010 3.045 2.979 3.012 -0.002 52,394 197,415 +3,430 Hover/Click
Aug21 210504 3.016 3.051 2.988 3.020 -0.002 23,525 70,960 -2,718 Hover/Click
Sep21 210504 2.999 3.032 2.971 3.004 unch 25,101 108,285 -913 Hover/Click
Oct21 210504 3.013 3.046 2.988 3.021 +0.002 21,564 128,667 +1,171 Hover/Click
Nov21 210504 3.072 3.102 3.048 3.081 +0.004 7,897 67,359 +1,261 Hover/Click
Dec21 210504 3.199 3.225 3.177 3.211 +0.008 7,822 46,153 +167 Hover/Click
Jan22 210504 3.278 3.303 3.257 3.292 +0.010 14,956 74,664 +2,120 Hover/Click
Feb22 210504 3.200 3.224 3.184 3.217 +0.011 3,495 23,150 +196 Hover/Click
Mar22 210504 2.993 3.015 2.980 3.007 +0.010 9,822 47,266 +564 Hover/Click
Apr22 210504 2.584 2.602 2.580 2.602 +0.017 7,443 49,535 +1,069 Hover/Click
May22 210504 2.529 2.545 2.523 2.545 +0.017 2,523 28,959 +852 Hover/Click
Jun22 210504 2.566 2.573 2.553 2.573 +0.018 776 16,461 +166 Hover/Click
Jul22 210504 2.593 2.608 2.589 2.608 +0.018 285 9,984 +58 Hover/Click
Aug22 210504 2.599 2.614 2.594 2.614 +0.017 264 8,822 -26 Hover/Click
Sep22 210504 2.585 2.598 2.577 2.598 +0.018 170 9,245 +3 Hover/Click
Total Volume and Open Interest 282,245 1,173,202 +8,865  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210504 67.75 69.50 67.37 68.88 +1.32 308,365 635,575 +17,889 Hover/Click
Aug21 210504 67.31 69.04 66.95 68.45 +1.31 122,853 240,271 +13,224 Hover/Click
Sep21 210504 66.80 68.56 66.52 68.00 +1.30 74,907 201,242 +1,200 Hover/Click
Oct21 210504 66.38 68.04 66.05 67.51 +1.29 30,099 113,317 +926 Hover/Click
Nov21 210504 65.93 67.52 65.58 67.02 +1.28 18,056 97,732 -313 Hover/Click
Dec21 210504 65.45 67.00 65.11 66.52 +1.26 69,676 269,861 -2,928 Hover/Click
Jan22 210504 65.04 66.47 64.75 66.09 +1.25 7,212 68,458 +773 Hover/Click
Feb22 210504 64.55 66.05 64.35 65.68 +1.23 6,146 56,004 +212 Hover/Click
Mar22 210504 64.23 65.68 63.98 65.32 +1.20 5,824 69,442 +1,160 Hover/Click
Apr22 210504 64.65 64.99 64.65 64.99 +1.18 688 25,977 +9 Hover/Click
May22 210504 64.67 64.67 64.67 64.67 +1.15 477 33,294 -68 Hover/Click
Jun22 210504 63.41 64.69 63.09 64.36 +1.13 14,795 126,234 +166 Hover/Click
Jul22 210504 63.95 64.08 63.95 64.08 +1.12 294 29,824 -33 Hover/Click
Aug22 210504 63.77 63.77 63.77 63.77 +1.09 576 24,420 +23 Hover/Click
Total Volume and Open Interest 683,064 2,448,783 -57,662  
Gas Oil(ICE) Weekly Monthly
May21 210504 544.25 557.75 541.00 551.25 +7.75 45,707 94,641 -2,932 Hover/Click
Jun21 210504 545.25 559.00 542.00 552.25 +7.50 93,496 197,858 +3,490 Hover/Click
Jul21 210504 546.50 560.25 543.50 553.50 +7.50 49,776 122,802 +5,836 Hover/Click
Aug21 210504 547.75 560.75 544.50 554.50 +7.50 26,151 53,072 +1,906 Hover/Click
Sep21 210504 548.25 562.25 546.00 555.50 +7.50 19,352 72,082 +2,706 Hover/Click
Oct21 210504 549.50 562.50 546.75 556.50 +7.50 14,036 73,447 +2,402 Hover/Click
Nov21 210504 547.75 560.75 546.00 555.25 +7.25 6,709 45,659 +1,146 Hover/Click
Dec21 210504 545.50 559.50 543.25 552.75 +7.00 24,885 149,443 +61 Hover/Click
Jan22 210504 545.50 558.50 543.00 552.25 +7.00 2,393 32,968 +115 Hover/Click
Feb22 210504 545.25 557.75 542.75 551.75 +7.00 1,323 10,769 +45 Hover/Click
Total Volume and Open Interest 290,773 998,475 +15,855  
Ethanol(CBOT)
May21 210504 2.440 2.440 2.440 2.440 unch 0 20 +0  
Jun21 210504 2.340 2.340 2.340 2.340 unch        
Jul21 210504 2.340 2.340 2.340 2.340 unch        
Aug21 210504 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210504 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210504 2.247 2.247 2.247 2.247 unch        
Nov21 210504 2.247 2.247 2.247 2.247 unch        
Dec21 210504 2.247 2.247 2.247 2.247 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210504 64.67 66.29 64.30 65.69 +1.20 22,315 61,111 -2,719 Hover/Click
Jul21 210504 64.49 66.18 64.26 65.61 +1.20 39,668 55,393 +1,513 Hover/Click
Aug21 210504 64.19 65.82 64.00 65.33 +1.23 42,380 36,195 -398 Hover/Click
Sep21 210504 63.72 65.34 63.55 64.87 +1.25 32,651 36,658 -350 Hover/Click
Oct21 210504 63.07 64.80 63.01 64.33 +1.26 10,979 14,765 -420 Hover/Click
Nov21 210504 62.65 64.22 62.52 63.78 +1.25 3,606 14,320 -43 Hover/Click
Dec21 210504 62.03 63.66 61.90 63.26 +1.26 8,419 99,957 +69 Hover/Click
Jan22 210504 61.63 62.74 61.40 62.74 +1.24 836 11,239 -57 Hover/Click
Feb22 210504 61.09 62.25 60.92 62.25 +1.24 408 6,788 +7 Hover/Click
Mar22 210504 61.45 61.78 61.15 61.78 +1.23 668 13,472 +115 Hover/Click
Apr22 210504 60.75 61.34 60.70 61.34 +1.21 103 4,486 +31 Hover/Click
May22 210504 60.93 60.93 60.93 60.93 +1.18 102 4,064 +13 Hover/Click
Jun22 210504 60.24 60.57 60.05 60.57 +1.16 3,052 33,133 +795 Hover/Click
Jul22 210504 60.17 60.17 60.17 60.17 +1.13 5 2,155 -4 Hover/Click
Aug22 210504 59.79 59.79 59.79 59.79 +1.10 13 2,997 +1 Hover/Click
Sep22 210504 59.45 59.45 59.45 59.45 +1.07 238 6,575 +80 Hover/Click
Total Volume and Open Interest 168,213 533,308 -930  
US Dollar Index(ICE) Weekly Monthly
Jun21 210504 90.985 91.390 90.965 91.275 +0.348 29,910 34,361 -1,871 Hover/Click
Sep21 210504 90.995 91.325 90.990 91.247 +0.342 243 815 +8 Hover/Click
Dec21 210504 91.035 91.223 91.035 91.223 +0.338 8 246 +1 Hover/Click
Total Volume and Open Interest 30,161 35,422 -1,862  
Australian Dollar(CME) Weekly Monthly
Jun21 210504 77.63 77.65 76.76 77.10 -0.58 91,766 135,401 -3,861 Hover/Click
Sep21 210504 77.60 77.60 76.80 77.13 -0.58 48 739 +23 Hover/Click
Dec21 210504 76.90 77.15 76.83 77.15 -0.58 8 122 +3 Hover/Click
Total Volume and Open Interest 91,888 136,588 -3,842  
British Pound(CME) Weekly Monthly
Jun21 210504 139.10 139.14 138.39 138.93 -0.22 135,248 155,155 -8,692 Hover/Click
Sep21 210504 138.89 138.98 138.45 138.97 -0.22 40 1,051 -16 Hover/Click
Dec21 210504 138.90 139.00 138.49 139.00 -0.22 4 1,846 +0 Hover/Click
Total Volume and Open Interest 135,771 158,998 -8,714  
Canadian Dollar(CME) Weekly Monthly
Jun21 210504 81.46 81.47 80.96 81.26 -0.22 101,889 188,185 -1,132 Hover/Click
Sep21 210504 81.46 81.46 80.97 81.27 -0.22 447 2,684 +271 Hover/Click
Dec21 210504 81.37 81.41 80.98 81.27 -0.22 23 2,573 +12 Hover/Click
Mar22 210504 81.05 81.28 81.04 81.28 -0.23 0 96 +0 Hover/Click
Total Volume and Open Interest 102,404 194,228 -842  
Japanese Yen(CME) Weekly Monthly
Jun21 210504 91.72 91.75 91.37 91.52 -0.16 106,423 145,889 -2,701 Hover/Click
Sep21 210504 91.63 91.82 91.44 91.60 -0.16 1,061 1,322 +986 Hover/Click
Dec21 210504 91.69 91.89 91.54 91.69 -0.16 1 194 +1 Hover/Click
Total Volume and Open Interest 107,611 148,889 -1,812  
Swiss Franc(CME) Weekly Monthly
Jun21 210504 109.84 109.88 109.28 109.58 -0.30 27,684 40,135 -898 Hover/Click
Sep21 210504 109.67 109.87 109.56 109.85 -0.30 11 300 +1 Hover/Click
Dec21 210504 110.14 110.14 109.85 110.14 -0.30 0 25 +0 Hover/Click
Total Volume and Open Interest 27,695 40,472 -897  
EuroFX(CME) Weekly Monthly
Jun21 210504 120.73 120.75 120.09 120.22 -0.55 217,930 660,403 -8,652 Hover/Click
Sep21 210504 120.92 120.92 120.32 120.45 -0.55 1,642 5,800 +731 Hover/Click
Dec21 210504 120.70 120.79 120.56 120.68 -0.56 165 1,944 -58 Hover/Click
Total Volume and Open Interest 220,253 671,510 -7,970  
Mexican Peso(CME) Weekly Monthly
Jun21 210504 493.50 493.75 489.50 491.63 -1.63 53,146 145,052 -3,064 Hover/Click
Sep21 210504 486.75 488.38 484.75 486.50 -1.50 42 1,006 -2 Hover/Click
Total Volume and Open Interest 53,188 146,110 -3,066  
Brazilian Real(CME) Weekly Monthly
Jun21 210504 183.55 184.40 182.05 183.65 -0.85 13,419 34,796 +2,020 Hover/Click
Jul21 210504 183.40 183.95 181.65 183.20 -0.85 137 564 +69  
Aug21 210504 182.55 182.55 181.40 182.55 -0.95 0 2 +0  
Sep21 210504 181.90 181.90 181.90 181.90 -0.95       Hover/Click
Total Volume and Open Interest 13,556 35,362 -18,258  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210504 157~230 158~230 157~110 158~000 +0~120 477,622 1,185,243 -3,318 Hover/Click
Sep21 210504 155~280 157~040 155~260 156~130 +0~120 619 1,183 +179 Hover/Click
Dec21 210504 156~130 156~130 156~130 156~130 +0~120       Hover/Click
Total Volume and Open Interest 478,241 1,186,426 -3,139  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210504 132~105 132~235 132~050 132~135 +0~030 2,003,114 4,176,103 +68,181 Hover/Click
Sep21 210504 131~170 131~285 131~105 131~185 +0~030 3,580 22,966 +850 Hover/Click
Dec21 210504 130~275 130~275 130~275 130~275 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 2,006,694 4,199,070 +69,031  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210504 124~026 124~084 123~314 124~034 +0~006 952,151 3,409,817 +2,258 Hover/Click
Sep21 210504 123~160 123~216 123~130 123~164 +0~004 1,618 9,732 +1,278 Hover/Click
Dec21 210504 123~116 123~116 123~100 123~116 +0~004       Hover/Click
Total Volume and Open Interest 953,769 3,419,549 +3,536  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210504 110~121 110~125 110~117 110~122 -0~001 304,150 2,309,944 +7,405 Hover/Click
Sep21 210504 110~087 110~095 110~084 110~092 unch 52 66 +45 Hover/Click
Dec21 210504 110~092 110~092 110~092 110~092 unch       Hover/Click
Total Volume and Open Interest 304,202 2,310,010 +7,450  
Eurodollars(CME) Weekly Monthly
Jun21 210504 99.810 99.815 99.810 99.815 unch 89,838 1,218,403 +13,079  
Sep21 210504 99.805 99.810 99.800 99.810 +0.005 80,677 862,860 -456  
Dec21 210504 99.750 99.755 99.745 99.755 +0.010 96,257 858,357 +14,523  
Mar22 210504 99.780 99.780 99.770 99.780 +0.005 65,547 838,362 +6,458  
Jun22 210504 99.740 99.745 99.730 99.745 +0.005 87,479 795,319 +13,012  
Sep22 210504 99.685 99.690 99.670 99.685 +0.005 104,188 785,384 +4,305  
Dec22 210504 99.580 99.590 99.560 99.580 +0.005 98,897 901,774 +9,847  
Mar23 210504 99.500 99.530 99.490 99.505 +0.005 117,704 1,126,613 +10,042  
Jun23 210504 99.365 99.410 99.350 99.375 +0.010 152,968 877,096 +20,810  
Sep23 210504 99.140 99.190 99.120 99.150 +0.015 68,662 701,036 +3,392  
Dec23 210504 98.980 99.035 98.960 98.995 +0.020 79,014 806,195 +5,768  
Mar24 210504 98.820 98.875 98.795 98.835 +0.020 56,661 303,123 +6,526  
Jun24 210504 98.655 98.715 98.630 98.670 +0.020 46,064 295,720 +3,716  
Sep24 210504 98.500 98.555 98.475 98.515 +0.020 50,373 339,051 +10,217  
Dec24 210504 98.365 98.420 98.340 98.380 +0.020 82,684 246,433 +24,895  
Mar25 210504 98.255 98.315 98.230 98.275 +0.025 32,060 139,414 +689  
Jun25 210504 98.155 98.215 98.130 98.170 +0.025 17,660 100,022 +816  
Sep25 210504 98.060 98.125 98.035 98.080 +0.025 19,239 192,500 +4,470  
Total Volume and Open Interest 1,400,071 11,837,650 +156,173  
Ultra T-Bond(CBOT)
Jun21 210504 186~18 188~15 186~01 187~12 +0~28 266,048 1,136,581 +6,410  
Sep21 210504 186~09 186~24 184~16 185~23 +0~28 2 1,468 +1  
Dec21 210504 185~23 185~23 185~23 185~23 +0~28        
Total Volume and Open Interest 266,050 1,138,049 +6,411  
Ultra 10-Yr T-Note(CBOT)
Jun21 210504 145~300 146~190 145~220 146~035 +0~060 299,788 1,502,184 +5,297  
Sep21 210504 144~210 145~020 144~110 144~210 +0~060 3 2,002 +2  
Dec21 210504 144~210 144~210 144~210 144~210 +0~060        
Total Volume and Open Interest 299,791 1,504,186 +5,299  
30 Day Federal Funds(CBOT)
May21 210504 99.930 99.933 99.927 99.933 +0.007 32,789 138,145 -4,520  
Jun21 210504 99.910 99.915 99.910 99.915 +0.005 22,378 108,502 -2,165  
Jul21 210504 99.905 99.910 99.905 99.910 +0.005 11,164 139,170 +4,228  
Aug21 210504 99.905 99.910 99.905 99.910 +0.010 952 64,902 +558  
Sep21 210504 99.905 99.910 99.905 99.910 +0.010 330 54,687 -121  
Oct21 210504 99.905 99.915 99.905 99.910 +0.010 2,732 60,163 +659  
Total Volume and Open Interest 86,834 942,412 -150,764  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210504 151.37 151.60 151.37 151.56 +0.22 654 12,651 +172 Hover/Click
Sep21 210504 151.51 151.51 151.51 151.51 +0.22       Hover/Click
Dec21 210504 151.51 151.51 151.51 151.51 +0.22       Hover/Click
Total Volume and Open Interest 654 12,651 +172  
Euro-Buxl(EUREX)
Jun21 210504 202.18 204.08 201.34 203.74 +1.60 98,145 313,372 +4,811  
Sep21 210504 199.86 202.34 199.86 202.10 +1.60 2,685 5,990 +2,677  
Dec21 210504 200.74 200.74 200.74 200.74 +1.60        
Total Volume and Open Interest 100,830 319,362 +7,488  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210504 170.15 170.80 169.89 170.66 +0.50 748,205 1,592,804 -25,792 Hover/Click
Sep21 210504 171.65 172.42 171.58 172.30 +0.53 4,793 36,708 +4,469 Hover/Click
Dec21 210504 169.56 169.56 169.56 169.56 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 752,998 1,629,514 -21,323  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210504 134.81 134.99 134.69 134.95 +0.15 468,343 1,275,997 +11,199 Hover/Click
Sep21 210504 134.21 134.25 134.21 134.24 +0.15 243 2,119 +90 Hover/Click
Dec21 210504 135.25 135.25 135.25 135.25 +0.15       Hover/Click
Total Volume and Open Interest 468,586 1,278,116 +11,289  
Euro-Schatz(EUREX)
Jun21 210504 112.08 112.11 112.06 112.10 +0.01 336,287 1,590,964 +1,808  
Sep21 210504 112.21 112.22 112.21 112.22 +0.04 480 1,383 +478  
Dec21 210504 112.95 112.95 112.95 112.95 +0.01        
Total Volume and Open Interest 336,767 1,592,347 +2,286  
3-Mth Euribor(EUREX)
Jun21 210504 100.535 100.535 100.535 100.535 unch 0 1,112 +0  
Sep21 210504 100.540 100.540 100.540 100.540 unch 0 1,589 +0  
Dec21 210504 100.540 100.540 100.540 100.540 +0.005 0 691 +0  
Total Volume and Open Interest 0 4,532 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210504 127~21 128~09 127~17 128~05 +0~16 241,384 677,139 +7,864 Hover/Click
Sep21 210504 126~26 127~05 126~26 127~05 +0~16 425 6,891 +157 Hover/Click
Total Volume and Open Interest 241,809 684,030 +8,021  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210504 99.92 99.92 99.92 99.92 +0.00 27,596 584,476 -9,364  
Sep21 210504 99.92 99.92 99.91 99.92 +0.00 23,909 551,191 +4,581  
Dec21 210504 99.87 99.88 99.87 99.88 +0.00 47,126 484,383 -6,780  
Mar22 210504 99.78 99.78 99.77 99.78 +0.00 37,712 578,976 -7,028  
Jun22 210504 99.72 99.74 99.71 99.73 +0.01 43,274 519,624 +3,367  
Sep22 210504 99.66 99.68 99.66 99.68 +0.01 57,311 308,011 +8,133  
Total Volume and Open Interest 575,966 4,730,355 +13,635  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210504 100.535 100.540 100.530 100.535 unch 35,357 353,476 +4,246  
Sep21 210504 100.540 100.540 100.535 100.540 +0.005 29,228 320,852 -1,887  
Dec21 210504 100.535 100.545 100.535 100.540 +0.005 43,994 396,573 +1,571  
Total Volume and Open Interest 648,479 3,849,027 -7,376  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210504 99.96 99.96 99.95 99.96 unch 767 131,528 -338  
Sep21 210504 99.93 99.94 99.93 99.94 unch 670 134,373 +275  
Dec21 210504 99.91 99.91 99.90 99.91 unch 476 166,834 -163  
Mar22 210504 99.87 99.88 99.87 99.88 unch 1,457 164,991 +244  
Jun22 210504 99.84 99.84 99.83 99.83 -0.01 1,583 117,533 +335  
Sep22 210504 99.77 99.78 99.77 99.77 -0.01 1,460 74,659 +420  
Dec22 210504 99.68 99.69 99.67 99.68 -0.01 1,851 60,273 +719  
Mar23 210504 99.60 99.61 99.59 99.59 -0.01 1,883 41,848 -114  
Jun23 210504 99.50 99.50 99.48 99.48 -0.01 100 2,321 +100  
Sep23 210504 99.35 99.35 99.35 99.35 -0.01 0 961 +0  
Total Volume and Open Interest 10,247 896,278 +1,478  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210504 98.30 98.32 98.26 98.29 -0.01 243,437 1,411,475 +382  
Sep21 210504 98.24 98.24 98.24 98.24 -0.01        
Total Volume and Open Interest 243,437 1,411,475 +382  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210504 99.74 99.74 99.72 99.73 -0.01 166,217 818,485 -872  
Sep21 210504 99.57 99.57 99.57 99.57 -0.01        
Total Volume and Open Interest 166,217 818,485 -872  
Gold(CMX) Weekly Monthly
Jun21 210504 1793.2 1799.5 1769.2 1776.0 -15.8 167,292 368,093 -1,547 Hover/Click
Aug21 210504 1795.1 1801.6 1771.6 1778.2 -15.8 17,314 51,808 +4,254 Hover/Click
Oct21 210504 1797.0 1802.0 1773.6 1780.0 -15.8 443 13,361 +78 Hover/Click
Dec21 210504 1798.7 1805.0 1775.6 1782.1 -15.5 1,420 24,474 +314 Hover/Click
Feb22 210504 1791.5 1802.4 1783.8 1784.0 -15.5 207 5,213 -31 Hover/Click
Apr22 210504 1790.8 1806.7 1784.2 1786.4 -14.8 2 157 +2 Hover/Click
Jun22 210504 1787.8 1787.8 1787.8 1787.8 -15.0 15 430 +0 Hover/Click
Aug22 210504 1789.3 1789.3 1789.3 1789.3 -15.0 0 5 +0 Hover/Click
Oct22 210504 1791.6 1791.6 1791.6 1791.6 -15.7 0 1 +0 Hover/Click
Dec22 210504 1791.7 1795.1 1791.7 1792.8 -15.5 30 398 +6 Hover/Click
Feb23 210504 1795.8 1795.8 1795.8 1795.8 -15.5       Hover/Click
Total Volume and Open Interest 186,785 464,460 +2,417  
Silver(CMX) Weekly Monthly
May21 210504 2703.0 2704.0 2624.5 2653.9 -40.4 490 2,435 -5,119 Hover/Click
Jul21 210504 2701.5 2724.0 2616.0 2655.8 -40.2 55,505 134,043 -357 Hover/Click
Sep21 210504 2704.0 2726.5 2620.5 2658.3 -40.5 3,488 10,794 +533 Hover/Click
Dec21 210504 2704.0 2725.0 2628.5 2661.5 -41.4 713 10,432 +146 Hover/Click
Mar22 210504 2700.0 2725.5 2634.0 2665.6 -41.2 138 1,673 +53 Hover/Click
May22 210504 2713.0 2713.0 2637.0 2667.3 -41.2 17 175 -7 Hover/Click
Jul22 210504 2671.3 2671.3 2671.3 2671.3 -41.2 6 67 -2 Hover/Click
Total Volume and Open Interest 60,984 161,569 -4,853  
Platinum(NYMEX) Weekly Monthly
Jul21 210504 1234.2 1273.9 1220.8 1231.8 +1.7 14,136 59,979 -631 Hover/Click
Oct21 210504 1238.6 1275.0 1225.0 1235.3 +1.7 269 2,594 +178 Hover/Click
Jan22 210504 1242.0 1266.6 1238.4 1238.4 +1.5 1 708 -1 Hover/Click
Apr22 210504 1254.1 1256.5 1241.7 1241.7 +1.2 0 54 +0 Hover/Click
Total Volume and Open Interest 14,411 63,377 -456  
Palladium(NYMEX) Weekly Monthly
Jun21 210504 2981.00 3019.00 2964.50 2977.60 -3.80 1,465 9,769 -109 Hover/Click
Sep21 210504 2986.00 3007.00 2975.00 2981.20 -5.00 164 1,888 +93 Hover/Click
Dec21 210504 2980.60 2980.60 2980.60 2980.60 -5.00 0 14 +0 Hover/Click
Total Volume and Open Interest 1,629 11,671 -16  
Copper(CMX) Weekly Monthly
May21 210504 452.05 457.35 450.55 453.60 -0.70 1,629 4,799 -376 Hover/Click
Jul21 210504 452.85 456.25 449.00 452.15 -0.70 74,275 164,002 +1,760 Hover/Click
Sep21 210504 452.70 455.95 448.95 451.95 -0.80 5,834 39,969 -846 Hover/Click
Dec21 210504 451.80 454.65 448.45 450.95 -0.85 1,936 29,822 +196 Hover/Click
Mar22 210504 450.60 453.20 447.60 449.70 -0.80 632 6,691 +118 Hover/Click
Total Volume and Open Interest 85,409 255,020 +840  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210504 33991 34047 33654 34020 +12 149,370 92,309 -202 Hover/Click
Sep21 210504 33870 33926 33556 33910 +11 159 1,196 +104 Hover/Click
Dec21 210504 33798 33798 33535 33798 -26 0 4 +0 Hover/Click
Mar22 210504 33719 33719 33719 33719 +9       Hover/Click
Total Volume and Open Interest 149,529 93,509 -98  
S & P 500(CME) Weekly Monthly
Jun21 210504 4180.75 4184.00 4155.50 4158.25 -27.50 4,533 38,548 -2,408  
Sep21 210504 4148.50 4148.50 4148.50 4148.50 -27.50        
Dec21 210504 4139.00 4139.00 4139.00 4139.00 -27.25        
Mar22 210504 851.30 851.30 851.30 851.30 -27.70        
Total Volume and Open Interest 4,533 38,622 -2,408  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210504 4184.25 4185.50 4120.50 4158.25 -27.50 1,898,434 2,653,999 -3,041 Hover/Click
Sep21 210504 4173.50 4174.50 4111.25 4148.50 -27.50 1,571 10,673 +621 Hover/Click
Dec21 210504 4163.75 4163.75 4102.00 4139.00 -27.25 5 44,711 -1 Hover/Click
Mar22 210504 4117.00 4128.00 4117.00 4128.00 -27.75 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,900,010 2,710,413 -2,421  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210504 13785.00 13792.50 13380.75 13536.00 -254.00 555,237 225,406 +3,995 Hover/Click
Sep21 210504 13773.00 13773.00 13370.50 13525.25 -253.25 423 1,509 +35 Hover/Click
Dec21 210504 13716.50 13716.50 13370.25 13515.00 -252.75 21 41 +9 Hover/Click
Total Volume and Open Interest 555,681 226,957 +4,039  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210504 2735.90 2737.20 2697.30 2726.80 -9.40 13,693 44,634 +149 Hover/Click
Sep21 210504 2722.50 2722.50 2695.50 2722.50 -9.40 0 28 +0 Hover/Click
Dec21 210504 2743.40 2743.40 2743.40 2743.40 -9.80       Hover/Click
Total Volume and Open Interest 13,693 44,662 +149  
Volatility Index(CBOE)
May21 210504 19.75 22.00 19.60 20.55 +0.82 77,954 157,419 -4,818  
Jun21 210504 21.50 23.05 21.45 22.24 +0.69 49,840 96,982 +9,997  
Jul21 210504 22.83 24.00 22.83 23.40 +0.47 12,521 45,825 -420  
Aug21 210504 23.38 24.37 23.38 23.90 +0.42 5,183 25,595 -224  
Total Volume and Open Interest 151,951 356,045 +5,157  
S & P 600(CME)
Jun21 210504 1354.50 1354.50 1354.50 1354.50 -6.60        
Sep21 210504 1355.40 1355.40 1355.40 1355.40 -6.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210504 2271.50 2272.30 2222.30 2244.50 -29.20 204,892 449,509 +834 Hover/Click
Sep21 210504 2265.50 2267.80 2220.00 2241.00 -29.20 55 444 -3 Hover/Click
Dec21 210504 2236.10 2236.10 2236.10 2236.10 -28.50       Hover/Click
Total Volume and Open Interest 204,947 449,953 +831  
Nikkei 225(CME)
Jun21 210504 29085 29160 28600 28735 -385 4,117 15,247 +48  
Sep21 210504 28920 29125 28590 28715 -380 2 52 -2  
Total Volume and Open Interest 4,119 15,299 +46  
Nikkei 225(SGX) Weekly Monthly
Jun21 210504 28980 29130 28940 29085 +115 38,921 115,963 +2,075  
Sep21 210504 29050 29050 29050 29050 +115 3 912 +3  
Dec21 210504 28890 28890 28890 28890 +115 0 10,607 +0  
Total Volume and Open Interest 38,924 146,667 +2,078  
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 210504 29110 29150 28585 28720 -385 20,501 39,794 +367  
Sep21 210504 28990 29080 28535 28665 -380 0 211 +0  
Dec21 210504 28480 28480 28480 28480 -345        
Total Volume and Open Interest 20,501 40,005 +367  
Nikkei 225(CME) e-Mini Yen
Jun21 210504 28720 28720 28720 28720 -390        
Sep21 210504 28670 28670 28670 28670 -380        
Dec21 210504 28480 28480 28480 28480 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210504 6254.5 6307.0 6188.0 6202.0 -53.0 56,429 301,217 +2,162  
Jun21 210504 6241.0 6271.5 6164.0 6173.0 -53.0 72 14,876 +43  
Jul21 210504 6159.0 6159.0 6159.0 6159.0 -53.0        
Sep21 210504 6221.0 6221.0 6151.0 6151.0 -53.0 1 5 +0  
Dec21 210504 6126.5 6126.5 6126.5 6126.5 -52.0 0 28,501 +0  
Mar22 210504 6108.5 6108.5 6108.5 6108.5 -53.0        
Total Volume and Open Interest 56,502 354,103 +2,205  
Hang Seng Index(HKFE) Weekly Monthly
May21 210504 28127 28459 28083 28444 +311 117,522 99,621 +3,708  
Jun21 210504 28000 28307 27982 28299 +313 493 5,160 +148  
Total Volume and Open Interest 118,232 110,654 -4,614  
DAX(EUREX) Weekly Monthly
Jun21 210504 15250.0 15272.0 14833.0 14855.0 -381.0 61,501 79,627 -2,208  
Sep21 210504 15191.0 15191.0 14834.0 14834.0 -380.0 15 193 -1  
Dec21 210504 14811.0 14811.0 14811.0 14811.0 -381.0 0 59 +0  
Total Volume and Open Interest 61,516 79,879 -2,209  
Mini-DAX(EUREX)
Jun21 210504 15238.0 15272.0 14835.0 14855.0 -381.0 57,874 18,754 -1,965  
Sep21 210504 15230.0 15230.0 14830.0 14834.0 -380.0 36 281 +6  
Dec21 210504 15131.0 15131.0 14811.0 14811.0 -381.0 1 13 +0  
Total Volume and Open Interest 57,911 19,048 -1,959  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210504 3968 3985 3882 3885 -76 992,942 3,275,888 +145,857  
Sep21 210504 3944 3960 3870 3870 -75 454 6,749 +211  
Dec21 210504 3848 3848 3848 3848 -75 0 49,648 +0  
Total Volume and Open Interest 993,396 3,344,887 +146,068  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210504 11099 11117 10925 10935 -146 45,018 175,632 +7,416  
Sep21 210504 11073 11073 10904 10904 -146 104 719 +101  
Dec21 210504 10882 10882 10882 10882 -146 0 103 +0  
Total Volume and Open Interest 45,122 176,454 +7,517  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210504 6968.50 7008.00 6878.00 6881.00 -56.50 82,793 610,746 -1,743  
Sep21 210504 6910.00 6937.00 6812.00 6812.00 -57.00 132 4,221 +127  
Dec21 210504 6876.00 6876.00 6780.00 6780.00 -57.00 1 17 -1  
Total Volume and Open Interest 82,926 614,984 -1,617  
SPI 200(SFE) Weekly Monthly
Jun21 210504 7011.0 7045.0 6986.0 7035.0 +31.0 33,275 246,102 +1,929  
Sep21 210504 6943.0 6943.0 6943.0 6943.0 +32.0 10 52 +10  
Dec21 210504 6915.0 6915.0 6915.0 6915.0 +32.0 1 160 +1  
Total Volume and Open Interest 33,300 246,460 +1,954  
FTSE MIB(ISE)
Jun21 210504 23980.00 23980.00 23980.00 23980.00 +69.00        
Sep21 210504 23830.00 23830.00 23830.00 23830.00 +71.00        
Dec21 210504 23538.00 23538.00 23538.00 23538.00 +74.00        
Total Volume and Open Interest        
KOSPI 200(KFE)
Jun21 210504 419.65 423.20 418.60 423.20 +3.45 222,157 239,196 +199  
Sep21 210504 419.10 422.80 418.25 422.70 +3.35 432 4,434 +132  
Dec21 210504 423.50 423.50 423.50 423.50 +3.50 2 23,441 +1  
Total Volume and Open Interest 222,591 278,812 +332  
GSCI(CME) Weekly Monthly
May21 210504 511.85 517.45 511.80 516.40 +5.35 13 4,626 +3  
Jun21 210504 516.25 517.55 516.25 516.25 +5.35 2 3 +2  
Jul21 210504 507.20 507.20 507.20 507.20 +7.05        
Total Volume and Open Interest 15 4,629 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy