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 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210416 1419.00 1437.75 1418.00 1433.25 +15.00 113,554 203,858 -6,302 Hover/Click
Jul21 210416 1410.50 1430.00 1410.50 1422.50 +11.50 93,320 298,628 +13,486 Hover/Click
Aug21 210416 1372.00 1390.75 1371.25 1381.00 +8.50 7,679 29,016 -142 Hover/Click
Sep21 210416 1302.75 1319.50 1302.50 1311.25 +8.00 3,236 15,533 +694 Hover/Click
Nov21 210416 1268.25 1282.25 1266.75 1274.00 +5.00 23,730 222,573 +1,617 Hover/Click
Jan22 210416 1267.25 1280.50 1266.75 1273.25 +5.00 2,427 30,445 +519 Hover/Click
Mar22 210416 1242.75 1254.50 1241.50 1246.50 +3.50 2,585 56,679 +258 Hover/Click
May22 210416 1236.50 1248.50 1235.50 1240.25 +3.75 418 19,004 +6 Hover/Click
Jul22 210416 1239.00 1246.25 1236.75 1239.25 +3.75 388 10,643 +87 Hover/Click
Aug22 210416 1223.00 1223.00 1223.00 1223.00 +3.00 12 238 +2 Hover/Click
Sep22 210416 1181.50 1181.50 1181.25 1181.25 +5.25 28 517 +6 Hover/Click
Nov22 210416 1149.75 1157.75 1149.25 1153.75 +6.25 285 8,312 +25 Hover/Click
Jan23 210416 1156.00 1156.75 1156.00 1156.75 +5.50 3 102 -1 Hover/Click
Mar23 210416 1150.25 1150.25 1150.25 1150.25 +4.50 0 19 +0 Hover/Click
Total Volume and Open Interest 247,665 895,691 +10,255  
Soybean Meal(CBOT) Weekly Monthly
May21 210416 400.30 408.40 399.50 402.20 +0.30 70,271 79,051 -13,700 Hover/Click
Jul21 210416 404.60 412.60 403.80 406.40 -0.10 72,900 160,287 +9,982 Hover/Click
Aug21 210416 400.00 408.70 400.00 402.60 -0.50 7,657 29,412 +669 Hover/Click
Sep21 210416 395.90 402.80 395.80 397.00 -1.00 2,842 19,453 +439 Hover/Click
Oct21 210416 391.80 396.30 390.20 391.20 -1.30 2,546 21,161 +635 Hover/Click
Dec21 210416 390.20 395.60 389.70 390.90 -1.10 10,645 64,538 +1,018 Hover/Click
Jan22 210416 389.20 393.00 387.50 388.50 -0.80 1,509 8,625 +89 Hover/Click
Mar22 210416 381.20 384.70 379.40 380.30 -0.70 1,252 13,568 +169 Hover/Click
May22 210416 378.00 382.00 377.00 377.90 -0.10 267 9,543 +114 Hover/Click
Jul22 210416 379.10 381.80 376.30 378.50 unch 217 4,528 +79 Hover/Click
Total Volume and Open Interest 170,289 414,995 -460  
Soybean Oil(CBOT) Weekly Monthly
May21 210416 54.95 56.48 54.86 56.33 +1.44 48,587 78,899 -3,196 Hover/Click
Jul21 210416 52.92 54.38 52.78 54.24 +1.37 63,105 184,210 +10,557 Hover/Click
Aug21 210416 50.73 52.01 50.46 51.87 +1.14 11,327 38,352 +921 Hover/Click
Sep21 210416 48.80 50.13 48.80 50.01 +0.91 5,704 34,590 +228 Hover/Click
Oct21 210416 48.05 48.73 47.72 48.59 +0.70 5,334 28,503 -524 Hover/Click
Dec21 210416 47.35 47.99 47.01 47.84 +0.66 15,225 94,201 +88 Hover/Click
Jan22 210416 46.75 47.47 46.71 47.30 +0.63 1,975 14,239 +259 Hover/Click
Mar22 210416 46.08 46.82 46.08 46.65 +0.54 1,424 15,640 +72 Hover/Click
May22 210416 45.77 46.38 45.77 46.23 +0.48 365 10,220 -22 Hover/Click
Jul22 210416 45.71 45.98 45.63 45.86 +0.42 233 6,048 +15 Hover/Click
Total Volume and Open Interest 153,549 510,782 +8,480  
Canola(WCE) Weekly Monthly
May21 210416 825.5 836.0 820.7 833.4 +4.1 4,410 22,076 -1,493 Hover/Click
Jul21 210416 760.4 772.4 755.0 769.9 +9.5 12,738 41,346 -222 Hover/Click
Nov21 210416 641.8 654.0 638.4 651.9 +10.1 7,871 107,124 +1,900 Hover/Click
Jan22 210416 640.0 654.4 639.2 652.6 +10.0 763 22,984 +223 Hover/Click
Mar22 210416 640.0 651.1 638.3 649.1 +9.5 102 4,491 +27 Hover/Click
Total Volume and Open Interest 25,977 199,746 +454  
Corn(CBOT) Weekly Monthly
May21 210416 590.50 594.75 583.25 585.50 -4.50 242,724 388,909 -35,296 Hover/Click
Jul21 210416 577.50 581.75 571.50 573.75 -3.00 186,944 652,174 +45,704 Hover/Click
Sep21 210416 530.00 534.00 526.75 529.50 -1.00 25,648 201,690 +1,297 Hover/Click
Dec21 210416 512.00 515.75 510.00 512.25 unch 60,049 418,207 +5,099 Hover/Click
Mar22 210416 519.00 522.50 517.00 519.00 -0.25 7,928 62,522 +733 Hover/Click
May22 210416 523.00 526.75 521.00 523.25 unch 1,927 14,050 +46 Hover/Click
Jul22 210416 525.25 529.00 522.75 525.00 -0.25 3,702 30,457 +676 Hover/Click
Sep22 210416 484.25 488.75 483.00 484.75 +0.50 552 5,660 +131 Hover/Click
Dec22 210416 470.00 472.00 468.50 470.50 +0.50 2,870 34,815 +245 Hover/Click
Mar23 210416 477.00 477.50 476.50 477.50 +0.75 51 971 +27 Hover/Click
Total Volume and Open Interest 532,487 1,811,784 +18,706  
Wheat(CBOT) Weekly Monthly
May21 210416 652.50 659.75 648.25 652.50 -1.25 117,768 79,638 -19,411 Hover/Click
Jul21 210416 654.50 660.75 649.50 655.00 -0.50 121,567 204,389 +13,520 Hover/Click
Sep21 210416 656.00 661.75 651.25 656.75 -0.25 23,816 69,197 +2,854 Hover/Click
Dec21 210416 660.50 666.25 656.00 661.75 unch 10,181 56,699 +368 Hover/Click
Mar22 210416 663.25 670.00 660.00 666.50 +0.50 2,753 15,476 +570 Hover/Click
May22 210416 662.50 665.75 658.25 663.25 +1.00 457 2,656 +103 Hover/Click
Total Volume and Open Interest 277,067 434,515 -1,916  
Wheat(KCBT) Weekly Monthly
May21 210416 607.75 616.00 601.00 609.25 +1.50 43,099 45,024 -9,512 Hover/Click
Jul21 210416 615.25 623.25 608.50 616.25 +1.00 44,957 107,548 +4,634 Hover/Click
Sep21 210416 621.00 628.25 614.00 622.50 +2.00 7,652 30,144 +797 Hover/Click
Dec21 210416 628.50 636.25 621.75 631.75 +3.25 5,924 29,209 +51 Hover/Click
Mar22 210416 634.50 641.75 632.50 639.50 +4.00 1,286 3,604 +276 Hover/Click
May22 210416 643.75 644.00 640.00 643.25 +4.75 135 810 +3 Hover/Click
Jul22 210416 624.00 626.00 619.50 625.75 +4.50 112 1,064 +47 Hover/Click
Total Volume and Open Interest 103,186 217,525 -3,691  
Wheat(MGE) Weekly Monthly
May21 210416 660.75 667.50 659.50 664.25 +1.00 5,778 21,238 -1,549 Hover/Click
Jul21 210416 669.25 674.25 666.75 671.25 unch 8,091 27,944 +1,528 Hover/Click
Sep21 210416 675.00 680.00 673.50 676.50 unch 2,475 16,360 +168 Hover/Click
Dec21 210416 680.25 686.50 680.25 682.75 -0.25 742 10,030 +176 Hover/Click
Mar22 210416 687.00 690.50 686.50 687.50 +0.25 153 2,276 +68 Hover/Click
May22 210416 689.75 690.50 689.75 690.50 +0.75 48 788 +14 Hover/Click
Total Volume and Open Interest 17,295 78,786 +407  
Oats(CBOT) Weekly Monthly
May21 210416 383.75 384.00 380.75 380.75 -1.25 400 1,727 -198 Hover/Click
Jul21 210416 381.00 384.00 380.75 381.00 -0.75 358 1,848 +288 Hover/Click
Sep21 210416 357.50 357.50 357.50 357.50 +0.25 5 32 -1 Hover/Click
Dec21 210416 350.00 350.00 350.00 350.00 +0.75 14 659 +5 Hover/Click
Total Volume and Open Interest 777 4,295 +94  
Rough Rice(CBOT) Weekly Monthly
May21 210416 13.07 13.07 12.88 12.88 -0.17 533 6,201 -339 Hover/Click
Jul21 210416 13.35 13.35 13.16 13.16 -0.17 303 2,150 +246 Hover/Click
Sep21 210416 13.15 13.23 13.15 13.23 +0.04 77 912 +63 Hover/Click
Nov21 210416 13.36 13.36 13.32 13.32 unch 5 8 +3 Hover/Click
Total Volume and Open Interest 918 9,271 -27  
Live Cattle(CME) Weekly Monthly
Apr21 210416 122.000 122.000 120.700 120.850 -0.750 2,219 8,788 -976 Hover/Click
Jun21 210416 119.950 120.150 119.000 119.180 -0.470 26,596 144,833 -2,093 Hover/Click
Aug21 210416 119.750 120.080 118.980 119.150 -0.550 14,130 88,717 +2,015 Hover/Click
Oct21 210416 123.350 123.500 122.300 122.500 -0.885 7,734 54,054 +843 Hover/Click
Dec21 210416 126.950 127.080 125.980 126.230 -0.750 3,521 24,990 +594 Hover/Click
Feb22 210416 129.685 130.000 128.880 129.235 -0.550 1,238 11,212 +128 Hover/Click
Total Volume and Open Interest 55,983 338,830 +570  
Feeder Cattle(CME) Weekly Monthly
Apr21 210416 140.200 140.250 139.380 139.630 -0.420 1,193 1,998 -360 Hover/Click
May21 210416 144.435 144.685 143.035 143.735 -0.700 6,748 14,318 -667 Hover/Click
Aug21 210416 155.350 156.200 153.880 154.550 -1.050 5,849 18,580 +1,049 Hover/Click
Sep21 210416 156.800 157.700 155.630 156.200 -0.835 2,011 4,787 +28 Hover/Click
Oct21 210416 157.550 158.580 156.700 157.285 -0.515 1,094 3,475 +189 Hover/Click
Nov21 210416 158.185 159.000 157.485 157.830 -0.300 438 1,644 +42 Hover/Click
Jan22 210416 157.050 157.785 155.750 156.050 -1.000 123 984 +60 Hover/Click
Total Volume and Open Interest 17,456 45,876 +341  
Lean Hogs(CME) Weekly Monthly
May21 210416 104.000 106.200 101.580 102.480 -1.100 397 2,907 -9  
Jun21 210416 105.230 105.850 100.930 101.700 -3.000 16,874 110,368 +845 Hover/Click
Jul21 210416 102.500 103.200 98.850 99.700 -2.680 6,969 38,324 +885 Hover/Click
Aug21 210416 97.900 98.600 95.230 96.150 -1.650 6,122 41,936 +435 Hover/Click
Oct21 210416 83.230 83.750 80.780 81.700 -1.400 2,857 46,023 +451 Hover/Click
Dec21 210416 76.230 76.650 73.830 74.950 -1.080 1,678 31,715 +209 Hover/Click
Feb22 210416 78.200 78.500 75.800 76.950 -0.880 548 7,338 +43 Hover/Click
Apr22 210416 80.530 81.050 78.730 79.600 -1.000 222 4,555 +15 Hover/Click
Total Volume and Open Interest 40,000 297,680 +1,737  
Class III Milk(CME) Weekly Monthly
Apr21 210416 17.56 17.64 17.56 17.64 +0.08 246 3,356 +15 Hover/Click
May21 210416 18.62 19.11 18.62 19.04 +0.54 394 4,684 +83 Hover/Click
Jun21 210416 18.70 19.12 18.70 19.06 +0.48 211 3,729 +72 Hover/Click
Jul21 210416 18.77 19.10 18.77 19.10 +0.45 185 2,486 +11 Hover/Click
Aug21 210416 18.80 18.95 18.77 18.95 +0.38 101 2,157 +49 Hover/Click
Sep21 210416 18.62 18.78 18.62 18.78 +0.28 55 2,228 +16 Hover/Click
Oct21 210416 18.57 18.66 18.52 18.65 +0.28 29 1,833 +2 Hover/Click
Nov21 210416 18.32 18.40 18.30 18.40 +0.19 61 1,619 +30 Hover/Click
Dec21 210416 18.12 18.19 18.10 18.19 +0.15 56 1,341 +37 Hover/Click
Jan22 210416 17.80 17.82 17.80 17.82 +0.09 8 494 +7 Hover/Click
Feb22 210416 17.74 17.74 17.74 17.74 +0.09 4 447 +3 Hover/Click
Mar22 210416 17.64 17.69 17.64 17.69 +0.01 5 423 +3 Hover/Click
Apr22 210416 17.50 17.66 17.50 17.66 +0.08 0 274 +0 Hover/Click
Total Volume and Open Interest 1,355 25,658 +328  
Cocoa(ICE) Weekly Monthly
May21 210416 2413 2436 2392 2408 -5 5,607 9,746 -4,350 Hover/Click
Jul21 210416 2460 2487 2446 2464 +1 17,814 94,050 +1,674 Hover/Click
Sep21 210416 2478 2502 2466 2482 +4 7,755 45,985 +1,266 Hover/Click
Dec21 210416 2481 2505 2474 2489 +8 4,010 24,031 +443 Hover/Click
Mar22 210416 2471 2495 2463 2477 +7 1,006 8,133 +174 Hover/Click
May22 210416 2478 2486 2452 2467 +5 389 3,129 +214 Hover/Click
Jul22 210416 2474 2474 2441 2461 +2 70 1,241 +1 Hover/Click
Total Volume and Open Interest 36,964 194,689 -469  
Coffee "C"(ICE) Weekly Monthly
May21 210416 132.90 133.45 128.85 129.15 -3.55 18,260 29,479 -8,309 Hover/Click
Jul21 210416 134.90 135.45 130.80 131.20 -3.50 28,776 92,895 +5,380 Hover/Click
Sep21 210416 136.90 137.35 132.75 133.15 -3.40 11,599 63,126 +2,250 Hover/Click
Dec21 210416 139.15 139.65 135.15 135.55 -3.40 5,228 42,011 +454 Hover/Click
Mar22 210416 140.85 141.55 137.25 137.50 -3.35 2,512 26,528 +616 Hover/Click
May22 210416 142.05 142.05 138.00 138.30 -3.35 807 8,025 +34 Hover/Click
Total Volume and Open Interest 69,159 280,445 +746  
Orange Juice(ICE) Weekly Monthly
May21 210416 114.15 114.85 113.45 113.95 +0.05 1,007 6,214 -567 Hover/Click
Jul21 210416 116.00 117.05 115.80 116.20 +0.05 604 5,502 +456 Hover/Click
Sep21 210416 119.25 119.30 118.60 118.95 -0.15 104 818 +82 Hover/Click
Nov21 210416 121.90 122.15 121.55 121.55 -0.35 29 355 +22 Hover/Click
Jan22 210416 124.50 124.50 123.90 123.90 -0.50 2 104 +0 Hover/Click
Mar22 210416 125.90 125.90 125.90 125.90 -0.15 0 2 +0 Hover/Click
Total Volume and Open Interest 1,746 12,997 -7  
Sugar #11(ICE) Weekly Monthly
May21 210416 16.38 16.80 16.22 16.72 +0.34 87,068 188,801 -23,388 Hover/Click
Jul21 210416 16.29 16.62 16.17 16.57 +0.26 96,046 373,089 +26,865 Hover/Click
Oct21 210416 16.20 16.48 16.11 16.43 +0.21 31,049 166,899 +7,608 Hover/Click
Mar22 210416 16.30 16.56 16.23 16.52 +0.19 19,505 111,827 +1,996 Hover/Click
May22 210416 15.52 15.73 15.47 15.70 +0.14 9,376 66,385 +306 Hover/Click
Jul22 210416 14.96 15.12 14.93 15.10 +0.10 5,832 65,106 +2,384 Hover/Click
Oct22 210416 14.64 14.76 14.62 14.73 +0.07 2,332 47,658 +326 Hover/Click
Mar23 210416 14.66 14.75 14.62 14.72 +0.06 766 19,274 -132 Hover/Click
Total Volume and Open Interest 252,597 1,068,927 +16,088  
London Cocoa(LCE) Weekly Monthly
May21 210416 1606 1613 1594 1602 -4 3,894 35,374 -1,664 Hover/Click
Jul21 210416 1632 1640 1623 1631 +1 10,193 43,448 +1,170 Hover/Click
Sep21 210416 1646 1657 1643 1650 +3 6,922 44,956 +101 Hover/Click
Dec21 210416 1671 1680 1668 1675 +5 6,250 46,019 +157 Hover/Click
Mar22 210416 1670 1682 1668 1673 +3 2,660 22,208 +420 Hover/Click
May22 210416 1673 1683 1669 1671 +1 405 9,874 +131 Hover/Click
Jul22 210416 1680 1685 1671 1673 unch 67 5,203 +18 Hover/Click
Total Volume and Open Interest 30,809 212,562 +647  
London Sugar(LCE) Weekly Monthly
Aug21 210416 455.70 464.40 453.70 463.30 +6.90 7,039 45,548 +60 Hover/Click
Oct21 210416 447.50 454.30 446.10 453.40 +5.50 1,597 15,335 +238 Hover/Click
Dec21 210416 445.80 450.60 444.50 449.70 +3.50 569 5,594 +110 Hover/Click
Mar22 210416 442.60 447.70 442.60 446.80 +2.80 351 3,326 -3 Hover/Click
May22 210416 434.00 437.10 434.00 437.10 +1.90 119 1,885 +102 Hover/Click
Total Volume and Open Interest 12,019 75,503 -503  
Cotton(ICE) Weekly Monthly
May21 210416 84.78 85.10 83.59 83.71 -1.31 16,852 27,853 -8,004 Hover/Click
Jul21 210416 85.77 86.35 84.84 85.03 -1.23 22,164 91,263 +7,013 Hover/Click
Oct21 210416 83.40 83.40 83.40 83.40 -0.63 7 28 -1 Hover/Click
Dec21 210416 82.97 83.57 82.23 82.53 -0.55 7,534 82,303 +1,287 Hover/Click
Mar22 210416 83.00 83.14 81.97 82.22 -0.54 1,434 9,958 +619 Hover/Click
May22 210416 82.67 82.75 81.48 81.77 -0.52 367 2,407 +25 Hover/Click
Total Volume and Open Interest 48,830 223,601 +1,037  
Lumber(CME) Weekly Monthly
May21 210416 1284.7 1300.0 1263.9 1294.7 +34.0 212 1,466 -50 Hover/Click
Jul21 210416 1142.5 1167.9 1132.2 1167.9 +48.0 189 1,056 +53 Hover/Click
Sep21 210416 1058.0 1095.9 1055.0 1090.5 +41.5 43 246 +1 Hover/Click
Nov21 210416 996.3 1014.5 986.6 1010.0 +42.9 2 39 +1 Hover/Click
Jan22 210416 965.0 965.0 965.0 965.0 +42.9 2 13 +1 Hover/Click
Mar22 210416 965.0 965.0 965.0 965.0 +42.9       Hover/Click
May22 210416 965.0 965.0 965.0 965.0 +42.9       Hover/Click
Total Volume and Open Interest 448 2,820 +6  
Crude Oil(NYM) Weekly Monthly
May21 210416 63.32 63.88 62.83 63.13 -0.33 419,813 118,238 -39,882 Hover/Click
Jun21 210416 63.35 63.94 62.88 63.19 -0.32 318,175 435,901 +31,221 Hover/Click
Jul21 210416 63.31 63.82 62.81 63.09 -0.31 141,275 252,114 +6,496 Hover/Click
Aug21 210416 63.04 63.52 62.57 62.81 -0.30 76,762 125,690 +10,115 Hover/Click
Sep21 210416 62.59 63.07 62.17 62.38 -0.29 74,728 159,197 +9,869 Hover/Click
Oct21 210416 62.13 62.57 61.67 61.88 -0.27 35,139 118,821 +3,527 Hover/Click
Nov21 210416 61.60 62.02 61.19 61.37 -0.28 22,143 81,828 +2,493 Hover/Click
Dec21 210416 61.02 61.56 60.71 60.85 -0.30 109,435 306,923 +4,374 Hover/Click
Jan22 210416 60.60 61.05 60.25 60.35 -0.30 18,786 50,106 +150 Hover/Click
Feb22 210416 60.10 60.53 59.84 59.88 -0.29 10,430 49,852 -751 Hover/Click
Mar22 210416 59.67 60.10 59.39 59.44 -0.29 15,556 48,084 +396 Hover/Click
Apr22 210416 59.17 59.72 59.02 59.03 -0.30 3,967 33,035 +1,548 Hover/Click
May22 210416 58.90 58.90 58.67 58.67 -0.30 4,000 26,895 +1,393 Hover/Click
Jun22 210416 58.46 59.00 58.26 58.33 -0.30 27,213 114,857 -894 Hover/Click
Jul22 210416 57.98 57.98 57.98 57.98 -0.29 3,508 22,368 +246 Hover/Click
Aug22 210416 57.65 57.65 57.65 57.65 -0.29 2,400 16,545 +1,280 Hover/Click
Total Volume and Open Interest 1,334,877 2,337,809 +35,978  
e-miNY Crude Oil(NYM)
May21 210416 63.275 63.875 62.825 63.125 -0.325 17,190 1,717 +193  
Jun21 210416 63.425 63.925 62.875 63.200 -0.300 5,632 907 +105  
Jul21 210416 63.300 63.750 62.800 63.100 -0.300 280 350 +29  
Aug21 210416 63.200 63.200 62.800 62.800 -0.300 28 31 +4  
Sep21 210416 62.375 62.375 62.375 62.375 -0.300 14 22 -4  
Oct21 210416 62.325 62.325 61.750 61.875 -0.275 3 27 -1  
Nov21 210416 61.750 61.750 61.375 61.375 -0.275 3 55 +0  
Dec21 210416 61.125 61.550 60.750 60.850 -0.300 105 213 -25  
Jan22 210416 60.350 60.350 60.350 60.350 -0.300 4 16 -2  
Feb22 210416 59.875 59.875 59.875 59.875 -0.300 27 7 +1  
Total Volume and Open Interest 23,348 3,472 +297  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210416 189.58 190.93 188.68 189.57 -0.32 52,502 77,197 -6,148 Hover/Click
Jun21 210416 189.34 191.09 188.83 189.75 -0.29 39,510 92,786 +5,218 Hover/Click
Jul21 210416 189.74 191.34 189.13 190.03 -0.26 14,226 43,788 +1,413 Hover/Click
Aug21 210416 190.19 191.53 189.41 190.31 -0.24 6,031 19,515 -119 Hover/Click
Sep21 210416 191.14 191.73 189.98 190.69 -0.26 6,963 30,137 +654 Hover/Click
Oct21 210416 191.05 191.48 190.69 191.03 -0.24 1,806 14,255 +81 Hover/Click
Nov21 210416 191.70 192.13 190.95 191.28 -0.24 2,161 11,537 -21 Hover/Click
Dec21 210416 192.48 192.53 190.72 191.31 -0.23 13,785 57,910 -3,205 Hover/Click
Jan22 210416 192.09 192.10 190.91 191.37 -0.21 2,907 14,029 +436 Hover/Click
Feb22 210416 191.88 191.90 191.12 191.12 -0.23 748 4,369 +11 Hover/Click
Mar22 210416 191.04 191.04 190.10 190.44 -0.24 1,366 5,227 -205 Hover/Click
Apr22 210416 189.15 190.13 189.15 189.25 -0.27 426 2,092 -85 Hover/Click
May22 210416 188.85 188.85 188.55 188.55 -0.30 277 1,230 +43 Hover/Click
Jun22 210416 188.99 188.99 187.96 188.03 -0.33 1,480 8,123 -199 Hover/Click
Total Volume and Open Interest 145,285 404,931 -2,411  
RBOB Gasoline(NYM) Weekly Monthly
May21 210416 205.18 206.22 203.64 203.99 -1.19 74,900 80,811 -7,982 Hover/Click
Jun21 210416 205.26 206.27 203.85 204.26 -1.00 83,598 103,877 +10,033 Hover/Click
Jul21 210416 204.05 205.00 202.79 203.20 -0.89 38,592 55,571 +3,616 Hover/Click
Aug21 210416 201.80 202.79 200.57 200.98 -0.86 18,318 24,997 +900 Hover/Click
Sep21 210416 198.45 199.55 197.56 197.82 -0.88 17,044 36,406 -801 Hover/Click
Oct21 210416 185.60 186.30 184.32 184.39 -0.89 5,578 19,324 +665 Hover/Click
Nov21 210416 181.51 181.61 180.27 180.35 -0.82 3,220 12,102 +98 Hover/Click
Dec21 210416 177.85 178.59 177.13 177.26 -0.74 9,950 34,820 -1,218 Hover/Click
Jan22 210416 177.18 177.20 176.07 176.07 -0.69 1,389 4,884 -37 Hover/Click
Feb22 210416 177.24 177.24 176.15 176.15 -0.68 693 1,305 +129 Hover/Click
Total Volume and Open Interest 254,844 381,924 +5,496  
e-miNY RBOB Gasoline(NYM)
May21 210416 204.00 204.00 203.99 204.00 -1.18 1 2 -1  
Jun21 210416 204.30 204.30 204.26 204.30 -0.96        
Jul21 210416 203.20 203.20 203.20 203.20 -0.89        
Aug21 210416 201.00 201.00 200.98 201.00 -0.84        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
May21 210416 2.663 2.700 2.658 2.680 +0.022 129,020 133,574 -22,563 Hover/Click
Jun21 210416 2.734 2.765 2.729 2.754 +0.024 66,240 148,171 +9,614 Hover/Click
Jul21 210416 2.808 2.841 2.805 2.829 +0.024 66,230 182,646 +12,064 Hover/Click
Aug21 210416 2.836 2.866 2.833 2.858 +0.026 13,037 65,295 +1,149 Hover/Click
Sep21 210416 2.820 2.851 2.818 2.843 +0.027 13,772 104,333 +301 Hover/Click
Oct21 210416 2.836 2.869 2.835 2.862 +0.029 17,094 128,817 -956 Hover/Click
Nov21 210416 2.905 2.947 2.905 2.940 +0.035 10,231 64,451 -1,207 Hover/Click
Dec21 210416 3.046 3.090 3.046 3.085 +0.037 10,843 46,104 -796 Hover/Click
Jan22 210416 3.142 3.179 3.138 3.174 +0.034 10,440 62,673 +1,476 Hover/Click
Feb22 210416 3.078 3.107 3.077 3.104 +0.029 1,546 22,281 +24 Hover/Click
Mar22 210416 2.891 2.911 2.890 2.908 +0.019 3,608 41,796 -387 Hover/Click
Apr22 210416 2.538 2.551 2.529 2.540 +0.002 3,256 49,025 +87 Hover/Click
May22 210416 2.495 2.509 2.484 2.493 -0.001 1,570 25,234 +514 Hover/Click
Jun22 210416 2.530 2.533 2.511 2.523 unch 1,079 13,864 -74 Hover/Click
Jul22 210416 2.565 2.567 2.548 2.557 unch 704 9,069 +227 Hover/Click
Aug22 210416 2.574 2.578 2.554 2.564 +0.002 159 8,537 +49 Hover/Click
Total Volume and Open Interest 349,741 1,193,298 -368  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210416 66.86 67.38 66.44 66.77 -0.17 323,041 469,412 -6,783 Hover/Click
Jul21 210416 66.35 66.90 65.96 66.29 -0.16 185,921 468,244 +33,330 Hover/Click
Aug21 210416 65.90 66.45 65.51 65.81 -0.18 108,989 165,588 +2,785 Hover/Click
Sep21 210416 65.39 66.00 65.06 65.35 -0.18 72,862 149,035 +794 Hover/Click
Oct21 210416 64.97 65.56 64.64 64.89 -0.18 31,344 93,558 +2,430 Hover/Click
Nov21 210416 64.54 65.14 64.27 64.45 -0.19 24,457 88,394 +1,151 Hover/Click
Dec21 210416 64.10 64.70 63.82 64.02 -0.19 104,571 267,229 +1,225 Hover/Click
Jan22 210416 63.70 64.28 63.51 63.62 -0.19 7,053 59,407 -319 Hover/Click
Feb22 210416 63.46 63.88 63.15 63.24 -0.19 7,454 49,213 +746 Hover/Click
Mar22 210416 62.90 62.90 62.46 62.89 -0.20 8,279 68,087 -206 Hover/Click
Apr22 210416 62.58 62.58 62.58 62.58 -0.19 2,147 24,115 +556 Hover/Click
May22 210416 62.27 62.27 62.27 62.27 -0.19 1,158 28,445 +59 Hover/Click
Jun22 210416 62.05 62.60 61.90 61.98 -0.19 23,261 115,019 -1,604 Hover/Click
Jul22 210416 61.70 61.70 61.70 61.70 -0.19 1,754 27,869 +55 Hover/Click
Total Volume and Open Interest 946,766 2,538,829 +35,753  
Gas Oil(ICE) Weekly Monthly
May21 210416 532.50 536.50 529.50 531.50 +1.50 81,647 174,701 -9,357 Hover/Click
Jun21 210416 534.75 538.50 532.00 533.75 +1.50 84,377 158,094 +6,191 Hover/Click
Jul21 210416 536.50 540.50 534.00 536.00 +1.75 27,891 98,527 +5,152 Hover/Click
Aug21 210416 538.25 541.75 535.50 537.25 +1.75 11,119 44,656 +486 Hover/Click
Sep21 210416 539.25 543.00 536.75 538.75 +2.00 14,593 55,248 +1,620 Hover/Click
Oct21 210416 541.00 544.25 538.00 539.75 +1.75 8,119 66,039 +705 Hover/Click
Nov21 210416 540.75 543.00 537.25 539.00 +1.75 4,006 42,611 +82 Hover/Click
Dec21 210416 537.50 541.25 535.50 537.25 +1.75 24,714 139,874 +530 Hover/Click
Jan22 210416 538.75 541.00 535.50 537.25 +1.75 2,965 28,405 +835 Hover/Click
Feb22 210416 539.00 541.25 535.50 537.25 +1.75 869 9,618 -113 Hover/Click
Total Volume and Open Interest 272,215 955,575 +6,610  
Ethanol(CBOT)
May21 210416 2.010 2.010 2.010 2.010 unch 0 34 +0  
Jun21 210416 2.010 2.010 2.010 2.010 unch        
Jul21 210416 2.010 2.010 2.010 2.010 unch        
Aug21 210416 1.950 1.950 1.950 1.950 unch 0 10 +0  
Sep21 210416 1.950 1.950 1.950 1.950 unch 0 3 +0  
Oct21 210416 1.937 1.937 1.937 1.937 unch        
Nov21 210416 1.937 1.937 1.937 1.937 unch        
Dec21 210416 1.937 1.937 1.937 1.937 unch        
Total Volume and Open Interest 0 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210416 63.33 63.76 62.83 63.13 -0.33 32,323 24,504 -7,430 Hover/Click
Jun21 210416 63.38 63.92 62.88 63.19 -0.32 47,556 80,431 +3,501 Hover/Click
Jul21 210416 63.36 63.75 62.83 63.09 -0.31 48,059 31,898 +866 Hover/Click
Aug21 210416 63.13 63.48 62.58 62.81 -0.30 36,633 25,582 +3,665 Hover/Click
Sep21 210416 62.65 62.91 62.20 62.38 -0.29 23,017 29,740 +2,192 Hover/Click
Oct21 210416 62.41 62.41 61.75 61.88 -0.27 5,337 13,093 -721 Hover/Click
Nov21 210416 61.91 61.91 61.20 61.37 -0.28 1,821 12,578 -132 Hover/Click
Dec21 210416 61.15 61.45 60.76 60.85 -0.30 19,515 95,754 -285 Hover/Click
Jan22 210416 60.80 60.95 60.30 60.35 -0.30 983 10,976 +24 Hover/Click
Feb22 210416 60.42 60.45 59.88 59.88 -0.29 803 6,504 -34 Hover/Click
Mar22 210416 59.44 59.44 59.44 59.44 -0.29 1,212 12,922 +81 Hover/Click
Apr22 210416 59.35 59.35 59.03 59.03 -0.30 152 4,122 -2 Hover/Click
May22 210416 58.67 58.67 58.67 58.67 -0.30 134 4,031 +0 Hover/Click
Jun22 210416 58.43 58.45 58.33 58.33 -0.30 4,028 31,101 +1,309 Hover/Click
Jul22 210416 57.98 57.98 57.98 57.98 -0.29 144 2,026 +2 Hover/Click
Aug22 210416 57.65 57.65 57.65 57.65 -0.29 162 2,745 -20 Hover/Click
Total Volume and Open Interest 227,996 515,188 +4,448  
US Dollar Index(ICE) Weekly Monthly
Jun21 210416 91.650 91.810 91.470 91.545 -0.073 14,648 36,805 -1,399 Hover/Click
Sep21 210416 91.715 91.770 91.475 91.530 -0.073 93 779 +28 Hover/Click
Dec21 210416 91.505 91.505 91.500 91.500 -0.073 6 212 +2 Hover/Click
Total Volume and Open Interest 14,747 37,796 -1,369  
Australian Dollar(CME) Weekly Monthly
Jun21 210416 77.54 77.61 77.26 77.35 -0.21 102,923 136,288 -2,233 Hover/Click
Sep21 210416 77.36 77.60 77.35 77.37 -0.22 28 566 +4 Hover/Click
Dec21 210416 77.39 77.39 77.39 77.39 -0.21 7 132 -7 Hover/Click
Total Volume and Open Interest 103,219 137,368 -2,265  
British Pound(CME) Weekly Monthly
Jun21 210416 137.88 138.52 137.18 138.37 +0.46 65,210 150,981 +4,820 Hover/Click
Sep21 210416 137.89 138.48 137.38 138.41 +0.47 68 1,063 +6 Hover/Click
Dec21 210416 138.44 138.44 138.44 138.44 +0.46 164 596 +164 Hover/Click
Total Volume and Open Interest 66,063 153,497 +4,712  
Canadian Dollar(CME) Weekly Monthly
Jun21 210416 79.73 80.05 79.63 80.00 +0.23 71,550 164,396 +3,481 Hover/Click
Sep21 210416 79.71 80.04 79.71 80.02 +0.24 70 2,059 -14 Hover/Click
Dec21 210416 80.00 80.03 79.95 80.02 +0.24 141 2,343 +15 Hover/Click
Mar22 210416 80.04 80.04 80.04 80.04 +0.24 5 60 +5 Hover/Click
Total Volume and Open Interest 71,817 169,643 +3,457  
Japanese Yen(CME) Weekly Monthly
Jun21 210416 92.01 92.13 91.82 91.97 -0.11 88,479 164,524 +484 Hover/Click
Sep21 210416 92.10 92.10 91.98 92.06 -0.11 32 270 +15 Hover/Click
Dec21 210416 92.16 92.16 92.16 92.16 -0.11 3 184 +0 Hover/Click
Total Volume and Open Interest 88,580 165,928 +497  
Swiss Franc(CME) Weekly Monthly
Jun21 210416 108.59 109.10 108.44 108.87 +0.22 17,082 42,884 +624 Hover/Click
Sep21 210416 109.28 109.28 109.13 109.14 +0.22 20 163 +5 Hover/Click
Dec21 210416 109.43 109.43 109.43 109.43 +0.23 1 6 +1 Hover/Click
Total Volume and Open Interest 17,103 43,053 +630  
EuroFX(CME) Weekly Monthly
Jun21 210416 119.80 120.09 119.65 119.93 +0.04 152,628 644,791 +6,715 Hover/Click
Sep21 210416 120.08 120.32 119.89 120.16 +0.04 426 4,841 +92 Hover/Click
Dec21 210416 120.26 120.54 120.26 120.40 +0.04 33 1,851 +6 Hover/Click
Total Volume and Open Interest 153,443 655,423 +6,742  
Mexican Peso(CME) Weekly Monthly
Jun21 210416 498.38 499.63 497.00 499.13 +1.38 32,042 141,047 -2,302 Hover/Click
Sep21 210416 493.13 494.00 493.00 493.88 +1.25 63 214 -3 Hover/Click
Total Volume and Open Interest 32,143 141,319 -2,300  
Brazilian Real(CME) Weekly Monthly
May21 210416 178.30 179.50 176.05 179.05 +1.15 5,385 43,331 +1,453  
Jun21 210416 178.10 178.90 175.60 178.65 +1.15 158 1,997 -33 Hover/Click
Jul21 210416 178.25 178.25 178.25 178.25 +1.20 6 427 -1  
Aug21 210416 177.00 177.75 175.50 177.75 +1.20 0 9 +0  
Total Volume and Open Interest 5,549 45,764 +1,419  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210416 157~270 158~150 157~160 158~000 -1~000 286,963 1,169,916 -1,794 Hover/Click
Sep21 210416 156~200 156~200 156~030 156~140 -1~000 3 22 -1 Hover/Click
Dec21 210416 156~140 156~140 156~140 156~140 -1~000       Hover/Click
Total Volume and Open Interest 286,966 1,169,938 -1,795  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210416 132~125 132~175 132~060 132~120 -0~090 1,339,839 3,892,305 -3,976 Hover/Click
Sep21 210416 131~190 131~205 131~140 131~175 -0~095 2,059 2,148 +1,483 Hover/Click
Dec21 210416 130~265 130~265 130~265 130~265 -0~095       Hover/Click
Total Volume and Open Interest 1,341,898 3,894,453 -2,493  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210416 124~000 124~010 123~280 123~306 -0~050 712,325 3,410,435 -32,208 Hover/Click
Sep21 210416 123~126 123~126 123~126 123~126 -0~050       Hover/Click
Dec21 210416 123~104 123~104 123~104 123~104 -0~050       Hover/Click
Total Volume and Open Interest 712,325 3,410,435 -32,208  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210416 110~116 110~120 110~112 110~115 -0~004 307,796 2,280,035 -5,145 Hover/Click
Sep21 210416 110~091 110~091 110~091 110~091 -0~004       Hover/Click
Dec21 210416 110~091 110~091 110~091 110~091 -0~004       Hover/Click
Total Volume and Open Interest 307,796 2,280,035 -5,145  
Eurodollars(CME) Weekly Monthly
Jun21 210416 99.820 99.820 99.810 99.810 -0.005 49,756 1,222,759 -472 Hover/Click
Sep21 210416 99.810 99.810 99.795 99.800 -0.010 66,040 882,731 -1,475 Hover/Click
Dec21 210416 99.740 99.740 99.735 99.735 -0.010 54,727 891,082 -4,004 Hover/Click
Mar22 210416 99.770 99.775 99.765 99.770 -0.010 77,954 828,552 -5,201 Hover/Click
Jun22 210416 99.725 99.735 99.720 99.730 -0.005 89,340 747,808 -4,216 Hover/Click
Sep22 210416 99.665 99.675 99.660 99.670 -0.005 137,179 820,831 -3,314 Hover/Click
Dec22 210416 99.555 99.570 99.550 99.560 -0.015 151,526 866,721 -3,146 Hover/Click
Mar23 210416 99.470 99.485 99.460 99.475 -0.020 139,601 1,129,995 -12,432 Hover/Click
Jun23 210416 99.335 99.350 99.320 99.340 -0.020 132,507 806,666 -186 Hover/Click
Sep23 210416 99.110 99.135 99.100 99.120 -0.025 96,156 635,917 -2,049 Hover/Click
Dec23 210416 98.965 98.990 98.950 98.970 -0.035 111,808 812,810 +3,205 Hover/Click
Mar24 210416 98.815 98.840 98.795 98.820 -0.040 77,274 270,944 -4,846 Hover/Click
Jun24 210416 98.670 98.695 98.650 98.670 -0.045 58,535 305,337 -1,958 Hover/Click
Sep24 210416 98.525 98.550 98.505 98.530 -0.045 45,906 271,264 -1,555 Hover/Click
Dec24 210416 98.405 98.430 98.380 98.410 -0.045 45,735 219,357 +593 Hover/Click
Mar25 210416 98.310 98.325 98.280 98.310 -0.045 35,498 128,025 -1,069 Hover/Click
Jun25 210416 98.215 98.230 98.180 98.210 -0.045 24,953 91,424 +586 Hover/Click
Sep25 210416 98.135 98.145 98.095 98.125 -0.045 33,748 182,842 +2,027 Hover/Click
Total Volume and Open Interest 1,493,617 11,667,956 -33,359  
Ultra T-Bond(CBOT)
Jun21 210416 187~03 188~15 186~19 187~18 -1~25 132,970 1,131,279 -4,024  
Sep21 210416 185~30 185~30 185~30 185~30 -1~29        
Dec21 210416 185~30 185~30 185~30 185~30 -1~29        
Total Volume and Open Interest 132,970 1,131,279 -4,024  
Ultra 10-Yr T-Note(CBOT)
Jun21 210416 146~060 146~185 145~295 146~090 -0~175 237,323 1,448,507 -2,238  
Sep21 210416 144~300 144~300 144~300 144~300 -0~175        
Dec21 210416 144~300 144~300 144~300 144~300 -0~175        
Total Volume and Open Interest 237,323 1,448,507 -2,238  
30 Day Federal Funds(CBOT)
Apr21 210416 99.930 99.933 99.930 99.930 -0.003 2,425 155,106 +705  
May21 210416 99.915 99.920 99.915 99.915 -0.005 6,307 147,965 -3,090  
Jun21 210416 99.910 99.915 99.910 99.910 -0.005 2,593 94,935 +210  
Jul21 210416 99.910 99.910 99.905 99.905 -0.005 1,566 114,512 +320  
Aug21 210416 99.910 99.910 99.905 99.905 -0.005 1,692 66,772 +381  
Sep21 210416 99.905 99.910 99.905 99.905 -0.005 704 60,606 +125  
Total Volume and Open Interest 28,219 1,037,506 +1,280  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210415 151.38 151.43 151.33 151.40 +0.01 372 12,381 -47 Hover/Click
Sep21 210415 151.40 151.40 151.40 151.40 +0.01       Hover/Click
Dec21 210415 151.40 151.40 151.40 151.40 +0.01       Hover/Click
Total Volume and Open Interest 372 12,381 -47  
Euro-Buxl(EUREX)
Jun21 210416 205.84 205.84 204.40 204.80 -1.18 77,292 296,884 -1,069  
Sep21 210416 203.02 203.24 203.02 203.14 -1.18 1 410 +0  
Dec21 210416 201.80 201.80 201.80 201.80 -1.18        
Total Volume and Open Interest 77,293 297,294 -1,069  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210416 171.28 171.31 170.77 170.91 -0.42 748,423 1,471,436 +2,708 Hover/Click
Sep21 210416 172.70 172.81 172.50 172.62 -0.44 946 3,102 +777 Hover/Click
Dec21 210416 170.19 170.19 169.91 169.91 -0.42       Hover/Click
Total Volume and Open Interest 749,369 1,474,538 +3,485  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210416 135.09 135.09 134.92 134.96 -0.12 445,687 1,221,928 +44,155 Hover/Click
Sep21 210416 134.36 134.36 134.36 134.36 -0.12 0 31 +0 Hover/Click
Dec21 210416 135.26 135.26 135.26 135.26 -0.12       Hover/Click
Total Volume and Open Interest 445,687 1,221,959 +44,155  
Euro-Schatz(EUREX)
Jun21 210416 112.11 112.11 112.09 112.10 -0.01 189,900 1,548,480 +7,922  
Sep21 210416 112.19 112.19 112.19 112.19 -0.01 0 1 +0  
Dec21 210416 112.95 112.95 112.95 112.95 -0.01        
Total Volume and Open Interest 189,900 1,548,481 +7,922  
3-Mth Euribor(EUREX)
Jun21 210416 100.530 100.540 100.530 100.540 unch 0 912 +0  
Sep21 210416 100.540 100.540 100.540 100.540 unch 0 1,389 +0  
Dec21 210416 100.545 100.545 100.545 100.545 unch 0 641 +0  
Total Volume and Open Interest 0 3,912 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210416 128~18 128~20 128~11 128~14 -0~12 215,803 651,036 +4,452 Hover/Click
Sep21 210416 127~14 127~14 127~14 127~14 -0~12 0 131 +0 Hover/Click
Total Volume and Open Interest 215,803 651,167 +4,452  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210416 99.92 99.92 99.92 99.92 unch 12,464 629,662 +4,211 Hover/Click
Sep21 210416 99.93 99.93 99.92 99.92 -0.01 38,192 553,038 -2,355 Hover/Click
Dec21 210416 99.89 99.89 99.89 99.89 -0.00 44,137 477,854 -19,069 Hover/Click
Mar22 210416 99.82 99.82 99.81 99.81 -0.01 18,856 587,495 -1,890 Hover/Click
Jun22 210416 99.78 99.78 99.77 99.78 -0.00 27,744 522,716 +3,927 Hover/Click
Sep22 210416 99.73 99.74 99.72 99.73 unch 19,122 281,106 -3,487 Hover/Click
Total Volume and Open Interest 340,061 4,644,335 -17,142  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210416 100.535 100.540 100.535 100.535 -0.005 45,406 326,102 +216  
Sep21 210416 100.540 100.540 100.535 100.540 unch 34,741 338,271 +1,263  
Dec21 210416 100.545 100.550 100.540 100.545 unch 34,998 395,324 -3,889  
Total Volume and Open Interest 793,533 3,701,273 +22,582  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210416 99.94 99.95 99.94 99.95 unch 583 147,747 -1,573  
Sep21 210416 99.92 99.93 99.91 99.92 -0.01 3,260 135,481 +1,079  
Dec21 210416 99.89 99.90 99.88 99.89 -0.01 4,977 165,679 -998  
Mar22 210416 99.86 99.87 99.86 99.87 unch 5,379 163,936 +381  
Jun22 210416 99.82 99.83 99.81 99.82 -0.01 3,645 107,925 +1,084  
Sep22 210416 99.76 99.77 99.75 99.76 unch 4,917 69,536 +220  
Dec22 210416 99.67 99.68 99.66 99.67 unch 3,239 49,334 +1,822  
Mar23 210416 99.59 99.60 99.58 99.59 unch 1,902 30,080 -268  
Jun23 210416 99.49 99.49 99.47 99.47 -0.01 425 2,106 +312  
Sep23 210416 99.33 99.33 99.33 99.33 -0.01 0 921 +0  
Total Volume and Open Interest 28,327 873,634 +2,059  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210416 98.28 98.35 98.27 98.31 +0.04 231,425 1,412,967 +3,735  
Sep21 210416 98.31 98.31 98.31 98.31 +0.04 0 10 +0  
Total Volume and Open Interest 231,425 1,412,977 +3,735  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210416 99.74 99.75 99.74 99.74 unch 142,580 729,111 +24,004  
Sep21 210416 99.74 99.74 99.74 99.74 unch        
Total Volume and Open Interest 142,580 729,111 +24,004  
Gold(CMX) Weekly Monthly
Apr21 210416 1770.4 1779.5 1770.1 1779.0 +13.6 1,037 3,158 -2,010 Hover/Click
Jun21 210416 1764.8 1784.7 1760.3 1780.2 +13.4 145,260 378,304 +1,148 Hover/Click
Aug21 210416 1766.2 1786.2 1763.7 1782.2 +13.4 2,791 38,692 +104 Hover/Click
Oct21 210416 1768.7 1786.8 1768.6 1784.2 +13.4 181 12,840 +25 Hover/Click
Dec21 210416 1768.4 1790.3 1767.1 1786.3 +13.4 1,569 20,040 +662 Hover/Click
Feb22 210416 1770.5 1790.2 1768.3 1788.1 +13.4 251 5,261 +147 Hover/Click
Apr22 210416 1784.7 1789.7 1784.7 1789.7 +13.3 32 119 +12 Hover/Click
Jun22 210416 1771.5 1791.3 1771.5 1791.3 +13.2 25 396 +25 Hover/Click
Aug22 210416 1792.8 1792.8 1792.8 1792.8 +13.2 0 4 +0 Hover/Click
Oct22 210416 1795.8 1795.8 1795.8 1795.8 +13.2       Hover/Click
Dec22 210416 1797.6 1799.8 1797.3 1797.9 +13.2 1 379 -1 Hover/Click
Feb23 210416 1800.9 1800.9 1800.9 1800.9 +13.2       Hover/Click
Total Volume and Open Interest 151,776 460,935 +202  
Silver(CMX) Weekly Monthly
May21 210416 2594.0 2638.0 2579.5 2610.5 +14.1 56,466 84,788 -4,185 Hover/Click
Jul21 210416 2596.0 2641.0 2583.5 2614.0 +14.2 13,934 62,509 +6,973 Hover/Click
Sep21 210416 2594.5 2637.0 2590.5 2616.9 +14.3 1,123 8,627 +447 Hover/Click
Dec21 210416 2596.0 2641.0 2592.5 2620.2 +14.3 602 8,328 +203 Hover/Click
Mar22 210416 2648.5 2648.5 2624.0 2624.0 +14.3 6 1,582 +0 Hover/Click
May22 210416 2637.0 2637.0 2627.0 2627.0 +14.3 6 113 +0 Hover/Click
Jul22 210416 2631.0 2631.0 2631.0 2631.0 +14.3 2 70 +0 Hover/Click
Total Volume and Open Interest 72,358 167,584 +3,518  
Platinum(NYMEX) Weekly Monthly
Apr21 210416 1202.8 1206.2 1202.8 1206.2 +8.4 7 374 -70 Hover/Click
Jul21 210416 1199.6 1212.9 1192.3 1208.7 +8.5 13,950 61,292 -1,243 Hover/Click
Oct21 210416 1207.1 1212.8 1196.2 1211.7 +8.3 179 1,893 +45 Hover/Click
Jan22 210416 1204.2 1215.1 1204.2 1215.1 +8.4 1 675 +0 Hover/Click
Total Volume and Open Interest 14,157 64,388 -1,273  
Palladium(NYMEX) Weekly Monthly
Jun21 210416 2725.00 2787.50 2725.00 2774.70 +35.30 1,637 10,404 +92 Hover/Click
Sep21 210416 2757.50 2778.00 2755.50 2776.80 +35.60 18 623 +9 Hover/Click
Dec21 210416 2773.30 2773.30 2773.30 2773.30 +35.60       Hover/Click
Total Volume and Open Interest 1,655 11,027 +101  
Copper(CMX) Weekly Monthly
May21 210416 422.55 424.40 416.05 416.80 -5.05 98,365 89,565 -7,182 Hover/Click
Jul21 210416 423.15 424.95 416.55 417.30 -5.20 38,439 85,449 +10,485 Hover/Click
Sep21 210416 423.35 425.00 416.80 417.50 -5.10 5,756 27,592 +2 Hover/Click
Dec21 210416 423.35 423.35 416.15 416.75 -4.90 3,741 24,573 +727 Hover/Click
Mar22 210416 418.05 421.70 415.40 415.60 -4.80 678 4,986 +380 Hover/Click
Total Volume and Open Interest 148,081 241,041 +4,439  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210416 33940 34144 33880 34081 +158 169,919 94,917 +3,062 Hover/Click
Sep21 210416 33815 34029 33800 33971 +160 213 294 +9 Hover/Click
Dec21 210416 33885 33885 33885 33885 +163 0 3 +0 Hover/Click
Mar22 210416 33771 33771 33771 33771 +162       Hover/Click
Total Volume and Open Interest 170,132 95,214 +3,071  
S & P 500(CME) Weekly Monthly
Jun21 210416 4176.25 4176.25 4176.25 4176.25 +13.75 2,209 32,343 +509 Hover/Click
Sep21 210416 4166.25 4166.25 4166.25 4166.25 +13.75       Hover/Click
Dec21 210416 4157.50 4157.50 4157.50 4157.50 +14.75       Hover/Click
Mar22 210416 869.90 869.90 869.90 869.90 +15.00       Hover/Click
Total Volume and Open Interest 2,209 32,417 +509  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210416 4162.75 4183.50 4154.25 4176.25 +13.75 1,529,562 2,602,929 -2,197 Hover/Click
Sep21 210416 4150.75 4173.50 4144.25 4166.25 +13.75 1,798 6,823 +281 Hover/Click
Dec21 210416 4143.75 4160.00 4135.50 4157.50 +14.75 10,708 41,648 +10,695 Hover/Click
Mar22 210416 4146.75 4146.75 4146.75 4146.75 +15.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,542,068 2,652,421 +8,779  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210416 14002.00 14059.50 13952.75 14029.50 +15.50 662,204 211,527 -1,912 Hover/Click
Sep21 210416 13986.25 14046.50 13943.50 14016.75 +15.75 958 1,185 +336 Hover/Click
Dec21 210416 13987.75 14005.75 13987.75 14005.75 +15.00 14 18 +5 Hover/Click
Total Volume and Open Interest 663,177 212,731 -1,571  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210416 2691.60 2724.50 2691.30 2716.60 +19.40 12,941 45,569 -165 Hover/Click
Sep21 210416 2716.20 2717.70 2714.30 2714.30 +19.30 0 1 +0 Hover/Click
Dec21 210416 2733.60 2733.60 2733.60 2733.60 +19.40       Hover/Click
Total Volume and Open Interest 12,941 45,570 -165  
Volatility Index(CBOE)
Apr21 210416 17.15 17.40 16.85 17.00 -0.15 80,186 74,708 -15,506  
May21 210416 20.35 20.46 19.75 19.96 -0.33 58,015 182,154 +11,981  
Jun21 210416 22.06 22.13 21.42 21.60 -0.40 17,536 48,435 +2,918  
Jul21 210416 23.20 23.30 22.66 22.85 -0.31 6,194 37,150 +533  
Total Volume and Open Interest 169,225 378,444 +895  
S & P 600(CME)
Jun21 210416 1348.60 1348.60 1348.60 1348.60 +4.00        
Sep21 210416 1349.50 1349.50 1349.50 1349.50 +4.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210416 2255.90 2270.40 2243.30 2259.00 +3.30 202,720 456,883 -4,312 Hover/Click
Sep21 210416 2248.10 2263.00 2243.60 2255.00 +3.20 36 349 +6 Hover/Click
Dec21 210416 2250.00 2250.00 2250.00 2250.00 +4.00       Hover/Click
Total Volume and Open Interest 202,756 457,232 -4,306  
Nikkei 225(CME)
Jun21 210416 29770 29850 29630 29810 +40 5,190 14,839 +209  
Sep21 210416 29775 29775 29775 29775 +40 0 19 +0  
Total Volume and Open Interest 5,190 14,858 +209  
Nikkei 225(SGX) Weekly Monthly
Jun21 210415 29625 29785 29525 29640 +25 38,332 104,406 +2,269  
Sep21 210415 29660 29660 29565 29610 +30 0 905 +0  
Dec21 210415 29460 29460 29460 29460 +30 0 10,607 +0  
Total Volume and Open Interest 38,334 134,378 +2,270  
Nikkei 225 Mini(JPX)
Jun21 210416 29750 29835 29615 29730 +110 348,232 296,760 -2,015  
Sep21 210415 29585 29730 29470 29570 unch 5,912 5,142 -393  
Dec21 210415 29380 29530 29280 29370 +10 242 2,146 -25  
Total Volume and Open Interest 410,917 335,051 +6,527  
Nikkei 225(JPX)
Jun21 210416 29750 29830 29610 29730 +110 21,053 217,578 -1,202  
Sep21 210416 29690 29770 29580 29670 +100 52 4,637 +41  
Dec21 210416 29450 29480 29450 29480 +110 1 43,479 +500  
Total Volume and Open Interest 21,106 301,884 -661  
Nikkei 225(CME) Yen
Jun21 210416 29750 29835 29615 29795 +45 18,479 35,176 +977  
Sep21 210416 29735 29735 29735 29735 +50 0 190 +0  
Dec21 210416 29515 29515 29515 29515 +50        
Total Volume and Open Interest 18,479 35,366 +977  
Nikkei 225(CME) e-Mini Yen
Jun21 210416 29800 29800 29795 29800 +50        
Sep21 210416 29740 29740 29735 29740 +50        
Dec21 210416 29520 29520 29515 29520 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210416 6244.0 6280.5 6228.0 6278.0 +43.5 150,160 190,412 -67,411  
May21 210416 6172.0 6250.0 6160.0 6220.0 +53.5 119,971 293,526 +60,971  
Jun21 210416 6136.5 6208.5 6136.5 6192.5 +56.5 12 7,638 +4  
Sep21 210416 6168.0 6168.0 6168.0 6168.0 +53.5 0 5 +0  
Dec21 210416 6141.5 6141.5 6141.5 6141.5 +53.5 0 28,501 +0  
Mar22 210416 6124.0 6124.0 6124.0 6124.0 +53.5        
Total Volume and Open Interest 270,143 529,586 -6,436  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210416 28807 29065 28667 28980 +200 114,218 96,602 +1,343  
May21 210416 28648 28888 28497 28804 +196 710 859 -14  
Jun21 210416 28515 28709 28360 28663 +197 198 4,970 -68  
Total Volume and Open Interest 115,332 108,304 +1,432  
DAX(EUREX) Weekly Monthly
Jun21 210416 15291.0 15529.0 15275.0 15477.0 +206.0 48,701 76,831 +536  
Sep21 210416 15280.0 15494.0 15278.0 15455.0 +206.0 34 178 +0  
Dec21 210416 15391.0 15439.0 15391.0 15433.0 +206.0 0 46 +0  
Total Volume and Open Interest 48,735 77,055 +536  
Mini-DAX(EUREX)
Jun21 210416 15283.0 15530.0 15275.0 15477.0 +206.0 48,193 17,214 -136  
Sep21 210416 15278.0 15488.0 15278.0 15455.0 +206.0 25 205 +11  
Dec21 210416 15401.0 15433.0 15391.0 15433.0 +206.0 0 11 +0  
Total Volume and Open Interest 48,218 17,430 -125  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210416 3945 4000 3940 3983 +41 583,902 3,151,465 +8,117  
Sep21 210416 3931 3971 3927 3968 +41 799 6,105 +694  
Dec21 210416 3946 3946 3946 3946 +41 0 45,368 +0  
Total Volume and Open Interest 584,701 3,211,540 +8,811  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210416 11125 11217 11074 11129 +6 28,745 170,953 -178  
Sep21 210416 11100 11100 11097 11097 +6 2 530 +2  
Dec21 210416 11076 11076 11076 11076 +6 0 101 +0  
Total Volume and Open Interest 28,747 171,584 -176  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210416 6963.50 6999.00 6946.50 6975.00 +23.50 78,072 618,603 -4,987  
Sep21 210416 6905.00 6908.50 6904.50 6908.50 +23.50 1 4,095 +0  
Dec21 210416 6877.50 6877.50 6877.50 6877.50 +23.50 0 13 +0  
Total Volume and Open Interest 78,073 622,711 -4,987  
SPI 200(SFE) Weekly Monthly
Jun21 210416 7040.0 7067.0 7000.0 7034.0 -2.0 29,895 246,037 +412  
Sep21 210416 6936.0 6959.0 6936.0 6959.0 +4.0 0 5 +0  
Dec21 210416 6931.0 6931.0 6931.0 6931.0 +4.0 0 159 +0  
Total Volume and Open Interest 30,951 249,159 +643  
FTSE MIB(ISE)
Jun21 210416 24285.00 24605.00 24260.00 24504.00 +223.00 16,771 81,080 +1,618  
Sep21 210416 24340.00 24349.00 24135.00 24349.00 +223.00 30 492 +47  
Dec21 210416 24072.00 24072.00 24072.00 24072.00 +223.00 0 17 +0  
Total Volume and Open Interest 16,801 81,589 +1,665  
KOSPI 200(KFE)
Jun21 210415 430.35 434.20 430.05 431.40 +0.35 197,973 238,765 +3,420  
Sep21 210415 430.00 433.55 429.60 431.10 +0.65 137 3,750 +72  
Dec21 210415 431.80 431.80 431.80 431.80 +3.40 5 23,738 -3  
Total Volume and Open Interest 198,115 277,446 +3,489  
GSCI(CME) Weekly Monthly
May21 210416 490.85 490.90 488.15 488.85 -0.55 133 4,481 +108  
Jun21 210416 488.75 488.75 488.75 488.75 -0.75        
Jul21 210416 482.45 482.45 482.45 482.45          
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf