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 March 31, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200331 882.50 887.50 875.75 886.00 +3.75 85,866 253,229 -5,541 Hover/Click
Jul20 200331 886.50 892.25 880.50 889.50 +3.00 46,437 178,453 +786 Hover/Click
Aug20 200331 886.25 891.25 880.75 888.75 +2.75 4,562 18,175 +164 Hover/Click
Sep20 200331 877.75 884.00 873.75 881.00 +3.25 1,930 17,182 +28 Hover/Click
Nov20 200331 874.00 881.25 870.75 877.50 +3.00 25,117 112,917 +5,010 Hover/Click
Jan21 200331 872.00 878.75 868.75 875.50 +3.25 5,771 38,181 +1,538 Hover/Click
Mar21 200331 852.00 859.25 848.25 855.25 +2.75 8,330 95,568 +2,308 Hover/Click
May21 200331 850.50 856.00 845.75 851.00 +1.25 4,578 25,543 +1,050 Hover/Click
Jul21 200331 857.00 864.25 854.00 859.50 +1.25 2,451 15,826 -393 Hover/Click
Aug21 200331 856.00 863.75 854.50 859.75 +1.25 201 824 +134 Hover/Click
Sep21 200331 849.75 852.50 849.25 851.00 -0.25 114 256 +15 Hover/Click
Nov21 200331 849.75 850.50 843.25 845.25 -1.75 771 12,908 +265 Hover/Click
Jan22 200331 853.50 853.50 853.50 853.50 -2.00 0 51 +0 Hover/Click
Mar22 200331 855.75 855.75 855.75 855.75 -2.00 0 32 +0 Hover/Click
Total Volume and Open Interest 186,128 769,355 +5,364  
Soybean Meal(CBOT) Weekly Monthly
May20 200331 326.00 326.90 320.30 321.50 -4.00 39,574 133,629 -7,984 Hover/Click
Jul20 200331 321.50 321.70 317.10 318.90 -2.00 23,180 95,986 +2,739 Hover/Click
Aug20 200331 315.20 316.40 312.40 314.00 -1.00 5,136 24,027 +851 Hover/Click
Sep20 200331 311.30 312.60 309.00 310.00 -0.90 2,140 17,556 +230 Hover/Click
Oct20 200331 308.80 310.20 307.00 308.00 -0.60 1,876 14,807 +266 Hover/Click
Dec20 200331 309.10 310.80 307.40 308.40 -0.60 6,564 53,011 +418 Hover/Click
Jan21 200331 305.50 307.10 304.00 305.40 -0.10 689 6,847 +173 Hover/Click
Mar21 200331 295.70 297.60 293.70 295.80 +0.10 1,412 25,255 +535 Hover/Click
May21 200331 293.80 295.30 291.50 293.00 -0.70 1,895 14,382 +307 Hover/Click
Jul21 200331 296.30 296.90 293.80 294.90 -1.40 1,010 6,889 +190 Hover/Click
Total Volume and Open Interest 84,612 399,734 -1,936  
Soybean Oil(CBOT) Weekly Monthly
May20 200331 26.86 27.15 26.68 27.01 +0.14 52,237 148,592 -1,085 Hover/Click
Jul20 200331 27.22 27.50 27.03 27.36 +0.13 35,504 108,093 -1,067 Hover/Click
Aug20 200331 27.39 27.66 27.20 27.51 +0.11 7,809 37,843 +1,093 Hover/Click
Sep20 200331 27.56 27.81 27.36 27.66 +0.10 3,604 27,278 +228 Hover/Click
Oct20 200331 27.72 27.97 27.52 27.81 +0.10 2,359 16,470 +117 Hover/Click
Dec20 200331 28.08 28.33 27.87 28.17 +0.09 10,382 62,258 +656 Hover/Click
Jan21 200331 28.13 28.53 28.12 28.38 +0.08 1,593 9,929 -238 Hover/Click
Mar21 200331 28.58 28.69 28.26 28.51 +0.08 1,425 19,974 +264 Hover/Click
May21 200331 28.77 28.92 28.50 28.74 +0.09 1,517 12,557 +161 Hover/Click
Jul21 200331 29.15 29.21 28.78 29.03 +0.09 525 5,906 -92 Hover/Click
Total Volume and Open Interest 117,135 454,844 +42  
Canola(WCE) Weekly Monthly
May20 200331 467.5 472.8 467.0 468.8 +1.3 5,084 59,093 -939 Hover/Click
Jul20 200331 475.9 482.2 475.7 477.7 +1.3 4,916 51,106 -292 Hover/Click
Nov20 200331 485.4 489.1 485.3 485.7 -0.2 3,421 49,737 +1,065 Hover/Click
Jan21 200331 491.0 494.3 490.6 490.9 -0.3 1,148 5,074 +276 Hover/Click
Mar21 200331 496.0 498.9 495.6 496.0 -0.3 184 1,277 +88 Hover/Click
Total Volume and Open Interest 14,769 166,860 +210  
Corn(CBOT) Weekly Monthly
May20 200331 341.75 344.75 333.50 340.75 -0.50 114,028 456,635 -11,662 Hover/Click
Jul20 200331 347.75 350.25 339.50 346.00 -1.50 70,652 376,249 +5,466 Hover/Click
Sep20 200331 352.00 354.25 344.75 349.75 -2.25 15,495 172,582 -2,037 Hover/Click
Dec20 200331 360.00 362.50 353.25 357.50 -2.25 26,988 253,002 +1,251 Hover/Click
Mar21 200331 369.50 371.75 365.00 368.50 -0.75 4,985 31,600 +270 Hover/Click
May21 200331 374.50 376.25 370.50 374.50 +0.50 611 8,138 +49 Hover/Click
Jul21 200331 376.75 379.50 373.25 377.50 +0.75 1,977 34,003 +1,117 Hover/Click
Sep21 200331 369.50 372.50 368.00 371.50 +1.50 307 6,866 +151 Hover/Click
Dec21 200331 376.50 379.25 374.00 377.50 +1.25 2,058 28,668 +836 Hover/Click
Mar22 200331 389.50 391.75 387.00 390.25 +1.25 51 775 +36 Hover/Click
Total Volume and Open Interest 237,275 1,369,855 -4,472  
Wheat(CBOT) Weekly Monthly
May20 200331 569.75 575.25 564.25 568.75 -0.75 87,575 139,019 -2,945 Hover/Click
Jul20 200331 558.75 567.75 553.50 562.50 +4.25 59,635 98,114 +4,949 Hover/Click
Sep20 200331 559.00 570.00 554.75 565.25 +6.25 25,499 53,876 +311 Hover/Click
Dec20 200331 566.25 577.50 562.75 572.75 +6.00 14,153 44,377 -102 Hover/Click
Mar21 200331 572.50 582.75 568.75 578.75 +6.75 1,964 12,836 +344 Hover/Click
May21 200331 569.25 580.50 567.50 577.00 +5.50 336 2,701 +77 Hover/Click
Total Volume and Open Interest 189,771 359,384 +2,842  
Wheat(KCBT) Weekly Monthly
May20 200331 486.75 497.00 482.50 493.00 +6.25 38,020 99,493 +3,237 Hover/Click
Jul20 200331 492.50 503.75 488.75 499.50 +6.75 25,209 63,615 +2,354 Hover/Click
Sep20 200331 500.00 511.00 496.25 507.00 +7.25 7,224 22,664 -298 Hover/Click
Dec20 200331 510.00 522.00 507.25 518.25 +7.50 5,049 29,588 -11 Hover/Click
Mar21 200331 520.75 531.00 517.25 527.75 +7.00 665 6,524 +49 Hover/Click
May21 200331 525.00 536.00 523.25 533.75 +7.25 91 1,523 +1 Hover/Click
Jul21 200331 524.00 530.75 518.75 528.25 +6.75 105 632 +47 Hover/Click
Total Volume and Open Interest 76,383 224,170 +5,390  
Wheat(MGE) Weekly Monthly
May20 200331 534.00 540.00 531.00 539.25 +4.50 6,108 33,049 -419 Hover/Click
Jul20 200331 543.75 548.75 540.75 548.00 +3.50 3,755 20,066 +208 Hover/Click
Sep20 200331 553.00 557.50 551.25 556.75 +3.50 1,399 11,005 +95 Hover/Click
Dec20 200331 563.25 568.50 561.25 567.25 +3.50 968 7,514 +83 Hover/Click
Mar21 200331 572.75 579.00 572.00 577.75 +3.50 75 3,091 +5 Hover/Click
May21 200331 580.50 584.75 580.50 584.25 +3.75 30 1,029 +0 Hover/Click
Total Volume and Open Interest 12,337 75,806 -27  
Oats(CBOT) Weekly Monthly
May20 200331 261.00 266.50 257.25 264.25 +2.75 239 2,440 -11 Hover/Click
Jul20 200331 260.00 268.00 258.50 267.50 +3.75 42 861 +22 Hover/Click
Sep20 200331 253.00 261.25 253.00 261.25 +1.75 2 116 +0 Hover/Click
Dec20 200331 252.00 256.75 252.00 256.00 unch 1 707 -1 Hover/Click
Total Volume and Open Interest 284 4,124 +10  
Rough Rice(CBOT) Weekly Monthly
May20 200331 14.10 14.13 14.00 14.03 -0.06 394 7,531 -113 Hover/Click
Jul20 200331 14.05 14.09 13.99 14.02 -0.06 206 1,227 +59 Hover/Click
Sep20 200331 12.09 12.10 12.02 12.10 +0.01 160 2,505 +63 Hover/Click
Nov20 200331 12.05 12.10 11.90 12.05 -0.02 4 60 +2 Hover/Click
Total Volume and Open Interest 764 11,323 +11  
Live Cattle(CME) Weekly Monthly
Apr20 200331 99.000 102.200 97.800 101.830 +2.630 12,527 26,484 -1,881 Hover/Click
Jun20 200331 88.430 92.080 87.250 92.080 +3.000 20,628 119,404 -22 Hover/Click
Aug20 200331 89.980 93.635 88.900 93.600 +2.965 14,052 52,784 +1,114 Hover/Click
Oct20 200331 93.900 97.400 92.635 96.950 +2.520 7,660 33,435 -209 Hover/Click
Dec20 200331 97.050 100.850 96.450 100.385 +2.035 5,047 19,064 -40 Hover/Click
Feb21 200331 101.550 105.285 100.800 104.785 +2.205 2,290 8,229 +286 Hover/Click
Total Volume and Open Interest 62,574 262,473 -662  
Feeder Cattle(CME) Weekly Monthly
Apr20 200331 120.050 123.050 116.600 121.930 +1.880 1,510 3,929 -359 Hover/Click
May20 200331 120.900 123.980 117.230 122.900 +2.000 3,454 14,110 +72 Hover/Click
Aug20 200331 127.000 129.685 123.350 128.900 +1.970 2,222 8,163 -162 Hover/Click
Sep20 200331 127.100 129.850 123.350 129.100 +1.870 752 2,898 +2 Hover/Click
Oct20 200331 127.300 130.235 123.900 129.400 +1.550 602 2,088 +13 Hover/Click
Nov20 200331 127.950 130.400 124.400 129.900 +1.950 169 814 +10 Hover/Click
Jan21 200331 127.000 129.700 123.850 129.435 +2.205 43 685 +2 Hover/Click
Total Volume and Open Interest 8,752 32,687 -422  
Lean Hogs(CME) Weekly Monthly
Apr20 200331 53.950 54.800 52.100 52.200 -1.750 7,700 21,989 -676  
May20 200331 53.000 53.930 52.450 52.985 -0.145 234 2,142 +33  
Jun20 200331 59.800 61.535 59.330 60.330 +0.545 13,609 75,677 +181  
Jul20 200331 63.100 65.535 63.100 64.725 +1.645 6,583 33,054 +720  
Aug20 200331 63.100 65.930 63.100 65.400 +2.300 6,112 29,736 -134  
Oct20 200331 54.100 57.250 54.100 56.900 +2.820 5,378 36,877 -591  
Dec20 200331 51.100 54.700 51.100 54.300 +3.200 2,076 18,945 -305  
Feb21 200331 56.850 59.800 56.430 59.580 +3.045 316 4,810 -28  
Total Volume and Open Interest 42,105 225,652 -821  
Class III Milk(CME) Weekly Monthly
Mar20 200331 16.23 16.24 16.22 16.22 unch 26 2,864 +22 Hover/Click
Apr20 200331 14.85 14.88 14.33 14.49 -0.37 480 2,894 +120 Hover/Click
May20 200331 13.12 13.15 12.51 12.74 -0.41 607 2,988 +52 Hover/Click
Jun20 200331 13.26 13.32 12.76 13.06 -0.26 604 3,510 +249 Hover/Click
Jul20 200331 14.05 14.08 13.59 13.82 -0.33 233 1,856 +104 Hover/Click
Aug20 200331 14.45 14.58 14.07 14.35 -0.20 152 1,363 +92 Hover/Click
Sep20 200331 14.77 14.80 14.51 14.61 -0.30 203 1,424 +156 Hover/Click
Oct20 200331 14.94 15.01 14.73 14.73 -0.35 89 1,104 +66 Hover/Click
Nov20 200331 14.95 15.12 14.62 14.65 -0.40 68 1,055 +47 Hover/Click
Dec20 200331 14.91 14.91 14.59 14.65 -0.30 56 958 +30 Hover/Click
Jan21 200331 14.75 14.77 14.63 14.66 -0.23 8 316 +5 Hover/Click
Feb21 200331 14.87 14.88 14.80 14.80 -0.10 5 283 +1 Hover/Click
Mar21 200331 14.98 15.05 14.96 15.00 +0.05 14 282 +10 Hover/Click
Total Volume and Open Interest 2,629 21,331 +974  
Cocoa(ICE) Weekly Monthly
May20 200331 2257 2267 2227 2249 -16 13,400 58,111 -1,915 Hover/Click
Jul20 200331 2270 2275 2243 2259 -12 13,361 54,361 +852 Hover/Click
Sep20 200331 2269 2282 2252 2267 -9 6,776 38,496 -589 Hover/Click
Dec20 200331 2253 2264 2237 2252 -5 3,089 43,386 -425 Hover/Click
Mar21 200331 2234 2246 2220 2235 -6 1,237 26,604 -43 Hover/Click
May21 200331 2232 2234 2219 2232 -6 280 7,959 +91 Hover/Click
Jul21 200331 2223 2229 2223 2229 -6 105 2,923 +0 Hover/Click
Total Volume and Open Interest 38,354 234,939 -2,005  
Coffee "C"(ICE) Weekly Monthly
May20 200331 118.65 120.40 116.40 119.55 +0.25 19,516 62,915 -2,518 Hover/Click
Jul20 200331 119.80 121.30 117.35 120.35 +0.25 15,481 49,002 +722 Hover/Click
Sep20 200331 120.45 122.00 118.15 121.05 +0.15 6,675 39,463 -264 Hover/Click
Dec20 200331 121.15 123.10 119.25 122.25 +0.40 4,753 37,697 -823 Hover/Click
Mar21 200331 123.45 123.85 120.20 123.40 +0.40 2,644 17,333 +314 Hover/Click
May21 200331 124.35 124.80 121.20 124.30 +0.30 1,002 9,503 +133 Hover/Click
Total Volume and Open Interest 52,523 238,119 -2,233  
Orange Juice(ICE) Weekly Monthly
May20 200331 120.00 120.50 118.90 120.20 +0.80 2,073 7,485 -524 Hover/Click
Jul20 200331 120.10 121.00 119.50 120.40 +0.30 470 4,053 +210 Hover/Click
Sep20 200331 120.10 121.50 120.00 120.80 +0.70 34 1,252 -9 Hover/Click
Nov20 200331 122.20 122.20 121.60 121.60 +1.15 22 473 +19 Hover/Click
Jan21 200331 122.55 122.55 122.55 122.55 +1.10 1 343 -1 Hover/Click
Mar21 200331 123.55 123.55 123.55 123.55 +1.10 1 173 -1 Hover/Click
Total Volume and Open Interest 2,601 13,779 -306  
Sugar #11(ICE) Weekly Monthly
May20 200331 10.75 10.78 10.40 10.42 -0.31 59,088 300,790 -4,680 Hover/Click
Jul20 200331 10.80 10.83 10.48 10.50 -0.27 49,310 251,209 +1,550 Hover/Click
Oct20 200331 11.04 11.05 10.75 10.76 -0.23 24,078 177,709 +3,707 Hover/Click
Mar21 200331 11.58 11.62 11.36 11.40 -0.12 12,276 103,867 +91 Hover/Click
May21 200331 11.46 11.52 11.28 11.34 -0.06 3,988 49,865 +197 Hover/Click
Jul21 200331 11.38 11.45 11.22 11.30 -0.01 2,006 41,649 +240 Hover/Click
Oct21 200331 11.55 11.63 11.42 11.53 +0.04 1,373 39,380 -10 Hover/Click
Mar22 200331 12.00 12.12 11.93 12.00 +0.08 367 17,111 +107 Hover/Click
Total Volume and Open Interest 153,199 995,497 +1,500  
London Cocoa(LCE) Weekly Monthly
May20 200331 1770 1782 1751 1754 -17 4,684 47,875 -825 Hover/Click
Jul20 200331 1762 1775 1752 1755 -9 6,462 42,011 -790 Hover/Click
Sep20 200331 1750 1759 1736 1739 -10 5,056 43,398 -83 Hover/Click
Dec20 200331 1666 1672 1656 1658 -7 4,783 63,254 -644 Hover/Click
Mar21 200331 1646 1649 1637 1639 -7 3,308 32,658 +902 Hover/Click
May21 200331 1652 1652 1641 1645 -6 1,109 15,570 +359 Hover/Click
Jul21 200331 1652 1653 1643 1647 -5 198 7,814 +33 Hover/Click
Total Volume and Open Interest 25,769 258,771 -1,097  
London Sugar(LCE) Weekly Monthly
May20 200331 356.50 358.50 352.00 353.10 -3.00 9,287 28,716 -800 Hover/Click
Aug20 200331 336.90 337.80 330.50 330.90 -6.00 7,974 43,976 -299 Hover/Click
Oct20 200331 329.90 330.90 323.60 324.00 -6.30 3,179 15,419 +572 Hover/Click
Dec20 200331 331.00 332.10 325.40 326.00 -5.30 1,007 9,016 +142 Hover/Click
Mar21 200331 332.70 333.00 327.00 327.50 -4.60 783 7,481 +305 Hover/Click
Total Volume and Open Interest 22,840 109,712 +213  
Cotton(ICE) Weekly Monthly
May20 200331 50.50 51.73 49.46 51.13 +0.43 14,026 77,353 -926 Hover/Click
Jul20 200331 50.45 51.43 49.22 50.90 +0.34 10,383 49,762 +397 Hover/Click
Oct20 200331 52.99 53.21 52.99 53.21 +0.14 1 102 +1 Hover/Click
Dec20 200331 53.40 54.04 52.16 53.41 -0.03 3,463 49,957 +1,065 Hover/Click
Mar21 200331 55.05 55.05 53.43 54.66 +0.07 248 9,425 +3 Hover/Click
May21 200331 55.73 55.73 54.50 55.66 +0.04 95 1,766 +27 Hover/Click
Total Volume and Open Interest 28,667 193,519 +903  
Lumber(CME) Weekly Monthly
May20 200331 293.0 293.0 278.5 278.5 -18.0 202 1,467 +1  
Jul20 200331 306.0 306.0 295.0 300.9 -12.1 127 690 -2  
Sep20 200331 305.0 305.0 290.4 299.1 -9.3 74 403 +7  
Nov20 200331 300.5 302.0 293.5 301.0 -7.4 16 155 +3  
Jan21 200331 300.5 305.7 300.5 305.7 -9.7 0 15 +0  
Mar21 200331 304.2 304.2 304.2 304.2 -9.7        
May21 200331 302.7 302.7 302.7 302.7 -9.7        
Total Volume and Open Interest 419 2,730 +9  
Crude Oil(NYM) Weekly Monthly
May20 200331 20.23 21.89 20.01 20.48 +0.39 603,124 579,954 +15,775 Hover/Click
Jun20 200331 24.25 25.73 24.06 24.51 +0.42 199,028 271,529 +4,136 Hover/Click
Jul20 200331 27.53 28.98 27.25 27.69 +0.29 100,345 179,668 +2,412 Hover/Click
Aug20 200331 29.73 30.90 29.34 29.79 +0.23 51,776 96,000 +4,542 Hover/Click
Sep20 200331 31.15 32.33 30.68 31.12 +0.12 59,996 126,003 +4,333 Hover/Click
Oct20 200331 32.10 33.33 31.67 32.08 +0.05 31,643 91,470 +684 Hover/Click
Nov20 200331 33.19 34.20 32.52 32.91 +0.01 20,046 67,820 +1,475 Hover/Click
Dec20 200331 33.73 35.00 33.17 33.58 unch 88,922 223,747 +3,430 Hover/Click
Jan21 200331 34.37 35.25 33.74 34.15 +0.01 9,889 61,629 +115 Hover/Click
Feb21 200331 35.56 35.56 34.28 34.64 +0.03 4,883 33,780 +148 Hover/Click
Mar21 200331 35.60 36.41 34.69 35.10 +0.07 11,348 38,462 +1,197 Hover/Click
Apr21 200331 36.17 36.17 35.14 35.52 +0.11 1,095 18,895 +43 Hover/Click
May21 200331 36.56 36.77 35.51 35.90 +0.14 1,315 18,483 +110 Hover/Click
Jun21 200331 36.27 37.40 35.76 36.22 +0.16 17,409 86,621 +2,103 Hover/Click
Jul21 200331 36.17 37.13 36.09 36.49 +0.16 941 18,267 +226 Hover/Click
Aug21 200331 36.43 37.40 36.37 36.76 +0.15 584 10,914 +341 Hover/Click
Total Volume and Open Interest 1,231,681 2,226,370 +42,099  
e-miNY Crude Oil(NYM)
May20 200331 20.250 21.875 20.025 20.475 +0.375 37,010 5,644 +369  
Jun20 200331 23.750 25.725 23.750 24.500 +0.400 1,904 1,628 -70  
Jul20 200331 27.450 28.800 27.325 27.700 +0.300 257 448 +23  
Aug20 200331 29.750 30.725 29.475 29.800 +0.250 30 218 +4  
Sep20 200331 31.200 31.850 30.750 31.125 +0.125 45 200 +1  
Oct20 200331 31.950 32.875 31.750 32.075 +0.050 11 95 +1  
Nov20 200331 33.375 33.875 32.550 32.900 unch 10 50 +1  
Dec20 200331 33.750 34.825 33.150 33.575 unch 43 170 +2  
Jan21 200331 34.600 35.300 33.750 34.150 unch 14 61 -1  
Feb21 200331 35.100 35.750 34.200 34.650 +0.050 7 47 +1  
Total Volume and Open Interest 39,350 8,676 +335  
NY Harbor ULSD(NYM) Weekly Monthly
Apr20 200331 102.82 104.85 99.99 101.21 -0.73 10,679 10,194 -3,797 Hover/Click
May20 200331 101.66 104.72 98.68 100.15 -1.38 49,684 92,353 +876 Hover/Click
Jun20 200331 102.98 106.18 100.30 101.76 -1.22 23,950 42,543 -1,129 Hover/Click
Jul20 200331 105.50 108.37 102.81 104.15 -1.03 13,557 30,261 +947 Hover/Click
Aug20 200331 110.97 111.39 106.08 107.39 -0.85 7,143 19,770 -10 Hover/Click
Sep20 200331 112.82 114.49 109.50 110.81 -0.68 7,119 18,446 +643 Hover/Click
Oct20 200331 115.58 116.99 113.00 113.66 -0.66 3,466 12,836 +14 Hover/Click
Nov20 200331 117.76 118.87 115.24 115.77 -0.74 2,438 11,671 +280 Hover/Click
Dec20 200331 118.93 120.63 116.09 117.29 -0.78 8,315 31,181 +452 Hover/Click
Jan21 200331 120.37 121.60 117.91 118.75 -0.79 1,170 15,093 +28 Hover/Click
Feb21 200331 122.16 122.51 119.48 119.94 -0.79 1,193 6,755 +94 Hover/Click
Mar21 200331 123.50 123.50 120.65 121.09 -0.84 953 6,995 -243 Hover/Click
Apr21 200331 123.55 124.95 121.42 122.06 -0.91 412 3,912 +80 Hover/Click
May21 200331 124.40 125.24 123.35 123.35 -1.05 338 2,232 +99 Hover/Click
Total Volume and Open Interest 134,638 345,325 -1,314  
RBOB Gasoline(NYM) Weekly Monthly
Apr20 200331 59.66 61.87 54.78 57.32 -1.23 15,282 8,983 -3,973 Hover/Click
May20 200331 60.16 65.79 56.45 59.27 -2.41 62,019 110,972 -4,407 Hover/Click
Jun20 200331 66.59 71.26 63.08 65.90 -1.45 35,401 51,619 +1,668 Hover/Click
Jul20 200331 72.00 76.19 69.04 71.65 -0.91 20,012 32,474 +2,232 Hover/Click
Aug20 200331 75.93 80.17 73.85 76.32 -0.49 9,508 18,936 -164 Hover/Click
Sep20 200331 79.85 82.69 77.54 79.87 -0.13 13,945 29,395 -877 Hover/Click
Oct20 200331 75.10 77.03 73.00 75.04 +0.19 8,629 17,579 -348 Hover/Click
Nov20 200331 77.16 78.28 75.02 76.60 +0.37 5,582 16,487 -432 Hover/Click
Dec20 200331 77.52 80.20 76.04 78.29 +0.47 13,425 37,105 +1,384 Hover/Click
Jan21 200331 80.75 81.26 79.70 80.17 +0.59 2,145 6,197 +390 Hover/Click
Total Volume and Open Interest 191,134 359,738 -3,024  
e-miNY RBOB Gasoline(NYM)
May20 200331 59.27 59.27 59.27 59.27 -2.41        
Jun20 200331 65.90 65.90 65.90 65.90 -1.45        
Jul20 200331 71.65 71.65 71.65 71.65 -0.91        
Aug20 200331 76.32 76.32 76.32 76.32 -0.49        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
May20 200331 1.702 1.731 1.636 1.640 -0.050 114,350 347,885 -2,529 Hover/Click
Jun20 200331 1.800 1.834 1.751 1.756 -0.038 43,064 95,309 +1,194 Hover/Click
Jul20 200331 1.944 1.970 1.896 1.912 -0.019 42,170 118,757 +290 Hover/Click
Aug20 200331 1.995 2.028 1.957 1.978 -0.011 18,712 54,587 -1,170 Hover/Click
Sep20 200331 2.017 2.051 1.982 2.006 -0.008 17,451 96,963 -578 Hover/Click
Oct20 200331 2.085 2.118 2.049 2.070 -0.012 27,241 105,154 +254 Hover/Click
Nov20 200331 2.311 2.340 2.282 2.295 -0.019 10,558 33,822 +1,141 Hover/Click
Dec20 200331 2.611 2.641 2.602 2.615 -0.002 6,128 35,464 -68 Hover/Click
Jan21 200331 2.730 2.757 2.726 2.739 +0.006 17,888 66,667 -144 Hover/Click
Feb21 200331 2.700 2.724 2.696 2.706 +0.006 4,427 27,777 +802 Hover/Click
Mar21 200331 2.597 2.617 2.597 2.604 +0.007 9,881 44,801 +1,331 Hover/Click
Apr21 200331 2.359 2.373 2.355 2.359 +0.002 13,035 52,270 +370 Hover/Click
May21 200331 2.338 2.345 2.327 2.330 +0.001 1,675 13,281 +209 Hover/Click
Jun21 200331 2.376 2.386 2.367 2.367 -0.004 841 10,395 -202 Hover/Click
Jul21 200331 2.420 2.431 2.410 2.410 -0.005 689 8,450 +117 Hover/Click
Aug21 200331 2.423 2.428 2.410 2.410 -0.004 854 8,752 +190 Hover/Click
Total Volume and Open Interest 339,881 1,210,255 +720  
Brent Crude Oil(ICE) Weekly Monthly
May20 200331 23.00 23.87 22.59 22.74 -0.02 112,739 88,225 -15,847 Hover/Click
Jun20 200331 26.42 27.91 25.69 26.35 -0.07 329,043 521,427 +9,206 Hover/Click
Jul20 200331 29.89 31.07 29.07 29.66 -0.12 137,194 293,919 -2,197 Hover/Click
Aug20 200331 32.61 33.60 31.69 32.24 -0.17 81,137 130,624 -739 Hover/Click
Sep20 200331 34.59 35.60 33.63 34.13 -0.25 82,627 172,096 -3,717 Hover/Click
Oct20 200331 36.02 37.01 35.03 35.49 -0.28 46,871 110,877 -318 Hover/Click
Nov20 200331 36.97 37.92 35.96 36.40 -0.31 23,736 93,179 +386 Hover/Click
Dec20 200331 37.67 38.65 36.61 37.07 -0.33 119,192 308,181 -2,061 Hover/Click
Jan21 200331 38.45 39.12 37.28 37.58 -0.35 19,971 84,747 +1,690 Hover/Click
Feb21 200331 39.20 39.20 38.03 38.03 -0.37 15,062 68,812 +2,942 Hover/Click
Mar21 200331 38.51 38.51 38.07 38.51 -0.34 8,696 50,664 +874 Hover/Click
Apr21 200331 38.91 38.91 38.91 38.91 -0.31 7,908 32,684 -3,336 Hover/Click
May21 200331 39.31 39.31 39.31 39.31 -0.27 6,506 29,124 +1,703 Hover/Click
Jun21 200331 40.45 41.01 39.24 39.67 -0.23 31,720 105,974 -7,059 Hover/Click
Total Volume and Open Interest 1,087,426 2,601,799 -22,331  
Gas Oil(ICE) Weekly Monthly
Apr20 200331 295.75 303.75 285.00 292.75 +7.50 48,207 120,291 -1,592 Hover/Click
May20 200331 296.50 305.25 286.75 294.75 +7.75 95,416 150,157 +1,707 Hover/Click
Jun20 200331 301.25 311.75 294.00 301.75 +8.00 58,681 111,066 +581 Hover/Click
Jul20 200331 311.25 320.00 302.50 310.50 +8.00 15,176 59,989 +3,329 Hover/Click
Aug20 200331 323.00 329.75 312.25 320.25 +8.00 10,904 44,032 +415 Hover/Click
Sep20 200331 330.50 338.75 321.50 329.50 +8.00 10,256 50,218 +1,810 Hover/Click
Oct20 200331 341.75 345.25 331.50 336.50 +7.75 6,151 38,463 +110 Hover/Click
Nov20 200331 342.75 349.25 336.25 341.25 +7.50 3,817 29,782 +380 Hover/Click
Dec20 200331 346.00 352.75 337.00 344.00 +7.00 20,069 82,953 +512 Hover/Click
Jan21 200331 350.25 356.25 344.50 348.25 +7.00 2,806 22,657 -305 Hover/Click
Total Volume and Open Interest 285,465 876,346 +7,834  
Ethanol(CBOT)
Apr20 200331 0.911 0.911 0.911 0.911 -0.029 13 83 -6  
May20 200331 0.943 0.943 0.901 0.921 -0.043 110 267 -39  
Jun20 200331 0.946 0.955 0.940 0.955 -0.043 102 172 +56  
Jul20 200331 0.958 0.958 0.958 0.958 -0.043 0 4 +0  
Aug20 200331 0.958 0.958 0.958 0.958 -0.043        
Sep20 200331 0.958 0.958 0.958 0.958 -0.043        
Oct20 200331 0.958 0.958 0.958 0.958 -0.043        
Nov20 200331 0.958 0.958 0.958 0.958 -0.043        
Total Volume and Open Interest 225 527 +11  
WTI Crude Oil(ICE) Weekly Monthly
May20 200331 20.57 21.88 20.01 20.48 +0.39 56,025 75,100 -5,571 Hover/Click
Jun20 200331 24.63 25.72 24.08 24.51 +0.42 59,697 118,106 -2,995 Hover/Click
Jul20 200331 27.86 28.76 27.29 27.69 +0.29 39,808 57,883 +882 Hover/Click
Aug20 200331 30.52 30.79 29.39 29.79 +0.23 23,231 31,131 +1,869 Hover/Click
Sep20 200331 31.39 32.31 30.77 31.12 +0.12 20,143 51,882 -778 Hover/Click
Oct20 200331 32.98 33.09 31.77 32.08 +0.05 7,760 20,566 +826 Hover/Click
Nov20 200331 33.81 33.81 32.62 32.91 +0.01 3,664 18,101 -735 Hover/Click
Dec20 200331 34.05 34.67 33.22 33.58 unch 24,766 105,992 +196 Hover/Click
Jan21 200331 34.88 34.88 33.77 34.15 +0.01 638 6,494 +277 Hover/Click
Feb21 200331 34.64 34.64 34.64 34.64 +0.03 474 5,172 +267 Hover/Click
Mar21 200331 35.10 35.10 35.10 35.10 +0.07 706 6,808 +108 Hover/Click
Apr21 200331 35.52 35.52 35.52 35.52 +0.11 155 4,355 +76 Hover/Click
May21 200331 35.90 35.90 35.90 35.90 +0.14 93 4,822 +53 Hover/Click
Jun21 200331 36.53 37.00 35.97 36.22 +0.16 3,025 34,732 -417 Hover/Click
Jul21 200331 36.49 36.49 36.49 36.49 +0.16 37 5,153 -2 Hover/Click
Aug21 200331 36.76 36.76 36.76 36.76 +0.15 45 5,551 -1 Hover/Click
Total Volume and Open Interest 247,141 691,915 -5,426  
US Dollar Index(ICE) Weekly Monthly
Jun20 200331 99.285 100.125 98.875 99.092 -0.188 15,805 28,795 +532 Hover/Click
Sep20 200331 99.755 99.985 99.000 99.092 -0.153 51 561 -9 Hover/Click
Dec20 200331 100.080 100.080 99.058 99.058 -0.127 2 197 +0 Hover/Click
Total Volume and Open Interest 15,858 29,553 +523  
Australian Dollar(CME) Weekly Monthly
Jun20 200331 61.67 62.15 60.74 61.43 -0.11 97,501 129,974 -175 Hover/Click
Sep20 200331 61.30 62.06 60.90 61.43 -0.11 226 799 +41 Hover/Click
Dec20 200331 61.21 62.05 60.88 61.42 -0.11 14 159 +8 Hover/Click
Total Volume and Open Interest 98,047 132,319 -173  
British Pound(CME) Weekly Monthly
Jun20 200331 123.97 124.92 122.60 124.56 +0.52 112,472 166,325 -1,871 Hover/Click
Sep20 200331 124.63 124.87 122.79 124.63 +0.51 125 1,781 -40 Hover/Click
Dec20 200331 124.69 124.92 122.81 124.69 +0.53 6 163 +1 Hover/Click
Total Volume and Open Interest 113,972 171,563 -2,477  
Canadian Dollar(CME) Weekly Monthly
Jun20 200331 70.68 71.43 69.74 71.05 +0.36 82,284 115,244 +2,000 Hover/Click
Sep20 200331 70.34 71.43 69.80 71.08 +0.36 115 3,069 +31 Hover/Click
Dec20 200331 70.50 71.40 69.88 71.10 +0.35 34 2,488 -6 Hover/Click
Mar21 200331 71.05 71.42 69.91 71.11 +0.35 25 126 -5 Hover/Click
Total Volume and Open Interest 82,546 123,776 +2,043  
Japanese Yen(CME) Weekly Monthly
Jun20 200331 93.08 93.36 92.28 93.20 +0.23 101,450 120,241 -3,675 Hover/Click
Sep20 200331 93.47 93.58 92.65 93.47 +0.19 9 811 -1 Hover/Click
Dec20 200331 93.74 93.74 92.90 93.74 +0.19 0 33 +0 Hover/Click
Total Volume and Open Interest 101,647 122,374 -3,665  
Swiss Franc(CME) Weekly Monthly
Jun20 200331 104.76 104.76 103.62 104.17 -0.43 40,028 31,595 +66 Hover/Click
Sep20 200331 104.53 105.09 104.09 104.53 -0.45 0 64 +0 Hover/Click
Dec20 200331 104.89 104.89 104.72 104.89 -0.45 0 12 +0 Hover/Click
Total Volume and Open Interest 40,028 31,673 +66  
EuroFX(CME) Weekly Monthly
Jun20 200331 110.82 110.87 109.59 110.50 -0.14 198,780 543,632 -2,650 Hover/Click
Sep20 200331 110.95 111.16 109.93 110.80 -0.16 1,051 3,483 -122 Hover/Click
Dec20 200331 110.28 111.41 110.24 111.09 -0.17 322 1,854 -164 Hover/Click
Total Volume and Open Interest 200,419 555,627 -2,958  
Mexican Peso(CME) Weekly Monthly
Apr20 200331 418.25 427.00 416.63 423.13 +11.63 29 68 +12  
May20 200331 420.88 424.38 420.88 420.88 +11.50 70 892 +62  
Total Volume and Open Interest 43,780 102,215 -3,632  
Brazilian Real(CME) Weekly Monthly
Apr20 200331 191.55 192.50 186.80 192.35 -0.80 9,124 29,643 -676  
May20 200331 192.00 193.00 191.45 192.40 -0.35 3,928 15,345 +1,314  
Jun20 200331 191.35 192.65 191.15 192.00 -0.45 66 1,571 +3 Hover/Click
Jul20 200331 192.00 192.00 191.00 191.65 -0.40 0 34 +0  
Total Volume and Open Interest 13,118 46,713 +641  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200331 179~040 180~180 178~270 179~020 -1~210 199,200 1,011,711 -49,661 Hover/Click
Sep20 200331 177~180 177~180 177~180 177~180 -1~210 6 129 -1 Hover/Click
Dec20 200331 177~180 177~180 177~180 177~180 -1~210       Hover/Click
Total Volume and Open Interest 199,206 1,011,840 -49,662  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200331 138~150 139~015 138~110 138~220 -0~045 1,247,294 3,317,175 -99,253 Hover/Click
Sep20 200331 138~100 138~100 138~100 138~100 -0~045 2 5 +1 Hover/Click
Dec20 200331 138~100 138~100 138~100 138~100 -0~045       Hover/Click
Total Volume and Open Interest 1,247,296 3,317,180 -99,252  
5-Year T-Notes(CBOT) Weekly Monthly
Mar20 200331 125~064 125~064 125~026 125~064 +0~004 520 5,575 -568 Hover/Click
Jun20 200331 125~084 125~184 125~056 125~114 -0~014 756,018 3,912,052 -56,200 Hover/Click
Sep20 200331 125~114 125~114 125~114 125~114 -0~014       Hover/Click
Total Volume and Open Interest 756,538 3,917,627 -56,768  
2 Year T-Notes(CBOT) Weekly Monthly
Mar20 200331 110~054 110~085 109~262 110~054 +0~006 6,980 30,935 -1,714 Hover/Click
Jun20 200331 110~065 110~074 110~045 110~061 -0~004 464,841 2,972,772 -76,304 Hover/Click
Sep20 200331 110~083 110~083 110~083 110~083 -0~002 0 2 +0 Hover/Click
Total Volume and Open Interest 471,821 3,003,709 -78,018  
Eurodollars(CME) Weekly Monthly
Jun20 200331 99.440 99.490 99.430 99.475 +0.035 364,178 1,591,669 -4,352  
Sep20 200331 99.620 99.655 99.610 99.645 +0.025 310,152 1,454,246 -20,496  
Dec20 200331 99.640 99.670 99.625 99.660 +0.015 219,398 1,131,099 +33,751  
Mar21 200331 99.690 99.725 99.680 99.715 +0.015 198,658 848,925 -3,433  
Jun21 200331 99.690 99.720 99.675 99.710 +0.015 226,234 786,217 -17,320  
Sep21 200331 99.680 99.710 99.665 99.695 +0.005 157,576 697,824 +8,704  
Dec21 200331 99.655 99.690 99.640 99.675 +0.005 158,195 718,309 -8,978  
Mar22 200331 99.625 99.670 99.620 99.655 unch 145,296 535,645 -19,557  
Jun22 200331 99.580 99.635 99.570 99.615 unch 134,616 458,259 -7,236  
Sep22 200331 99.545 99.600 99.540 99.580 unch 77,051 324,953 -551  
Dec22 200331 99.490 99.555 99.480 99.530 +0.005 88,163 255,694 -4,041  
Mar23 200331 99.460 99.525 99.450 99.500 +0.005 59,125 295,779 +1,241  
Jun23 200331 99.425 99.500 99.415 99.470 unch 46,640 169,654 -5,362  
Sep23 200331 99.395 99.470 99.385 99.440 unch 32,265 121,655 -685  
Dec23 200331 99.350 99.430 99.340 99.395 unch 49,252 119,045 -1,582  
Mar24 200331 99.320 99.400 99.320 99.365 -0.005 29,160 112,010 +1,410  
Jun24 200331 99.285 99.365 99.280 99.325 -0.010 25,628 65,797 -1,935  
Sep24 200331 99.245 99.315 99.240 99.280 -0.015 20,669 69,132 +583  
Total Volume and Open Interest 2,646,783 10,672,079 +54,784  
Ultra T-Bond(CBOT)
Mar20 200320 208~00 210~21 208~00 210~21 +8~06 336 1,261 -336  
Jun20 200331 222~20 224~27 221~12 221~28 -3~08 156,700 1,049,768 +1,111  
Sep20 200331 221~28 221~28 221~28 221~28 -3~08        
Total Volume and Open Interest 156,700 1,049,768 +1,111  
Ultra 10-Yr T-Note(CBOT)
Mar20 200320 152~255 152~255 152~255 152~255 +2~060 96 868 +0  
Jun20 200331 155~195 156~190 155~145 156~010 -0~105 236,907 772,971 -25,097  
Sep20 200331 156~010 156~010 156~010 156~010 -0~105        
Total Volume and Open Interest 236,907 772,971 -25,097  
30 Day Federal Funds(CBOT)
Mar20 200331 99.348 99.350 99.348 99.348 unch 1,709 235,065 -938  
Apr20 200331 99.927 99.930 99.925 99.927 +0.005 29,594 246,850 -9,774  
May20 200331 99.925 99.935 99.925 99.930 +0.005 36,030 229,604 +2,377  
Jun20 200331 99.935 99.940 99.930 99.935 unch 18,114 148,039 +3,642  
Jul20 200331 99.940 99.945 99.935 99.940 unch 25,017 204,936 +4,520  
Aug20 200331 99.940 99.940 99.930 99.940 unch 13,566 123,353 +1,135  
Total Volume and Open Interest 194,356 1,707,322 +1,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200331 152.91 153.06 152.31 152.65 -0.32 671 12,373 -294 Hover/Click
Sep20 200331 152.65 152.65 152.65 152.65 -0.32       Hover/Click
Dec20 200331 152.65 152.65 152.65 152.65 -0.32       Hover/Click
Total Volume and Open Interest 671 12,373 -294  
Euro-Buxl(EUREX)
Jun20 200331 211.82 212.96 209.68 209.90 -4.56 46,679 198,756 +2,727  
Sep20 200331 219.38 219.38 219.38 219.38 -4.56 0 14 +0  
Dec20 200331 211.90 211.90 211.90 211.90 -4.56        
Total Volume and Open Interest 46,679 198,770 +2,727  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200331 172.84 173.16 172.33 172.51 -1.09 560,941 1,308,780 +31,813 Hover/Click
Sep20 200331 176.01 176.01 175.61 175.61 -1.05 18 220 +11 Hover/Click
Dec20 200331 173.56 173.56 173.56 173.56 -1.09       Hover/Click
Total Volume and Open Interest 560,959 1,309,000 +31,824  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200331 135.26 135.46 135.12 135.21 -0.30 309,338 1,010,519 -37,360 Hover/Click
Sep20 200331 134.81 134.81 134.81 134.81 -0.30 0 329 +0 Hover/Click
Dec20 200331 135.14 135.14 135.14 135.14 -0.30       Hover/Click
Total Volume and Open Interest 309,338 1,010,848 -37,360  
Euro-Schatz(EUREX)
Jun20 200331 112.22 112.25 112.15 112.19 -0.05 246,772 1,046,147 -30,367  
Sep20 200331 112.19 112.19 112.19 112.19 -0.05 0 65 +0  
Dec20 200331 113.19 113.19 113.19 113.19 -0.05        
Total Volume and Open Interest 246,772 1,046,212 -30,367  
3-Mth Euribor(EUREX)
Mar20 200316 100.410 100.410 100.410 100.410 -0.010 0 1,586 +0  
Jun20 200331 100.370 100.370 100.370 100.370 unch 50 1,656 +14  
Sep20 200331 100.405 100.405 100.405 100.405 unch 50 951 -62  
Total Volume and Open Interest 150 5,174 -137  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200331 136~06 136~23 135~10 136~06 -0~16 122,235 391,336 -9,016 Hover/Click
Sep20 200331 135~09 135~09 135~09 135~09 -0~16       Hover/Click
Total Volume and Open Interest 122,235 391,336 -17,530  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200331 99.57 99.58 99.55 99.56 unch 42,021 630,515 -17,236  
Sep20 200331 99.67 99.67 99.64 99.65 unch 44,338 485,103 -6,986  
Dec20 200331 99.67 99.67 99.64 99.65 -0.00 35,119 457,195 +2,155  
Mar21 200331 99.71 99.72 99.69 99.69 -0.01 58,245 493,265 +21,233  
Jun21 200331 99.68 99.70 99.67 99.67 -0.01 37,733 317,063 -7,340  
Sep21 200331 99.66 99.67 99.64 99.65 unch 46,472 227,884 -572  
Total Volume and Open Interest 463,083 3,401,477 -9,842  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200331 100.365 100.380 100.355 100.370 +0.005 93,682 468,871 -1,104  
Sep20 200331 100.400 100.410 100.390 100.400 -0.005 96,885 395,775 -4,020  
Dec20 200331 100.420 100.425 100.405 100.415 -0.010 89,383 385,256 -6,641  
Total Volume and Open Interest 768,905 3,196,094 -27,394  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200331 99.62 99.66 99.61 99.66 +0.04 14,070 163,043 -5,858  
Sep20 200331 99.63 99.66 99.62 99.65 +0.02 13,623 151,373 -5,202  
Dec20 200331 99.63 99.65 99.61 99.64 unch 4,800 166,201 -2,102  
Mar21 200331 99.64 99.66 99.63 99.65 unch 5,350 130,939 -732  
Jun21 200331 99.63 99.65 99.62 99.64 unch 3,739 80,441 +476  
Sep21 200331 99.63 99.64 99.62 99.64 unch 2,820 63,277 -1,163  
Dec21 200331 99.62 99.63 99.60 99.62 unch 3,785 47,073 +553  
Mar22 200331 99.61 99.62 99.60 99.62 unch 1,675 22,154 +64  
Jun22 200331 99.60 99.60 99.58 99.60 +0.02 0 2,263 +0  
Sep22 200331 99.53 99.57 99.53 99.57 +0.05 0 610 +0  
Total Volume and Open Interest 49,862 828,747 -13,964  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200331 99.23 99.27 99.18 99.26 +0.02 110,170 1,177,710 -11,261  
Sep20 200331 99.26 99.26 99.26 99.26 +0.02        
Total Volume and Open Interest 110,170 1,177,710 -11,261  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200331 99.71 99.73 99.71 99.73 +0.02 112,550 941,061 -7,125  
Sep20 200331 99.73 99.73 99.73 99.73 +0.02        
Total Volume and Open Interest 112,550 941,061 -7,125  
Gold(CMX) Weekly Monthly
Apr20 200331 1618.7 1624.0 1576.0 1583.4 -38.6 100,638 32,752 -25,116 Hover/Click
Jun20 200331 1643.4 1645.6 1588.2 1596.6 -46.6 159,263 367,612 +22,246 Hover/Click
Aug20 200331 1640.4 1641.6 1589.3 1596.6 -46.9 13,068 53,639 +1,524 Hover/Click
Oct20 200331 1641.4 1641.9 1592.1 1597.5 -46.6 2,856 12,354 -95 Hover/Click
Dec20 200331 1640.1 1642.2 1590.8 1597.6 -46.5 6,370 39,097 -712 Hover/Click
Feb21 200331 1640.0 1640.0 1593.7 1598.6 -46.6 2,982 9,183 -1,874 Hover/Click
Apr21 200331 1625.3 1625.3 1599.6 1599.6 -46.4 268 2,238 +1 Hover/Click
Jun21 200331 1630.2 1630.2 1594.0 1600.8 -46.6 217 2,607 +92 Hover/Click
Aug21 200331 1602.7 1602.7 1602.7 1602.7 -46.6 0 70 +0 Hover/Click
Oct21 200331 1604.8 1604.8 1604.8 1604.8 -46.6 0 11 +0 Hover/Click
Dec21 200331 1645.0 1645.0 1605.3 1605.3 -46.6 25 1,672 +0 Hover/Click
Feb22 200331 1606.7 1606.7 1606.7 1606.7 -46.6       Hover/Click
Total Volume and Open Interest 288,717 523,186    
Silver(CMX) Weekly Monthly
May20 200331 1420.5 1450.0 1405.5 1415.6 +2.4 54,386 83,058 -2,617 Hover/Click
Jul20 200331 1425.5 1450.0 1409.0 1419.1 +1.2 6,944 35,328 +2,815 Hover/Click
Sep20 200331 1437.0 1443.0 1418.5 1423.2 +1.1 1,007 9,732 -39 Hover/Click
Dec20 200331 1440.0 1450.0 1417.0 1427.8 +0.9 728 10,401 -66 Hover/Click
Mar21 200331 1428.5 1430.5 1428.5 1430.5 +0.9 18 1,848 +15 Hover/Click
May21 200331 1433.1 1433.1 1433.1 1433.1 +0.9 0 56 +0 Hover/Click
Jul21 200331 1436.5 1436.5 1436.5 1436.5 +0.9 28 28 -9 Hover/Click
Total Volume and Open Interest 64,032 141,559 +76  
Platinum(NYMEX) Weekly Monthly
Apr20 200331 717.7 724.4 713.1 724.4 +0.5 4,971 1,327 -2,676 Hover/Click
Jul20 200331 724.7 737.5 716.3 729.9 +6.1 13,378 49,621 +1,870 Hover/Click
Oct20 200331 726.6 736.7 717.8 730.8 +6.6 250 3,735 +89 Hover/Click
Jan21 200331 733.0 733.0 731.3 731.3 +6.4 17 726 +3 Hover/Click
Total Volume and Open Interest 18,663 55,529 -756  
Palladium(NYMEX) Weekly Monthly
Jun20 200331 2214.60 2368.00 2166.00 2304.80 +107.20 1,132 6,787 +8 Hover/Click
Sep20 200331 2179.70 2310.20 2179.70 2289.90 +107.40 37 585 +1 Hover/Click
Dec20 200331 2298.00 2298.00 2276.20 2276.20 +107.10 10 432 -5 Hover/Click
Total Volume and Open Interest 1,179 7,804 +4  
Copper(CMX) Weekly Monthly
May20 200331 216.55 224.80 216.55 222.80 +7.25 54,310 87,742 -2,037 Hover/Click
Jul20 200331 217.60 225.20 217.40 223.35 +7.15 9,852 39,964 +189 Hover/Click
Sep20 200331 218.00 225.50 218.00 223.75 +6.95 2,678 21,826 +241 Hover/Click
Dec20 200331 219.35 226.30 219.35 224.60 +6.85 637 15,770 -108 Hover/Click
Mar21 200331 222.95 225.40 222.15 225.40 +6.80 136 1,396 +10 Hover/Click
Total Volume and Open Interest 68,904 178,815 -2,070  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200331 22186 22386 21641 21751 -416 258,114 55,670 -139 Hover/Click
Sep20 200331 22130 22314 21595 21689 -417 398 123 -2 Hover/Click
Dec20 200331 21574 22204 21574 21574 -417 11 13 +0 Hover/Click
Mar21 200331 21302 21302 21302 21302 -454       Hover/Click
Total Volume and Open Interest 258,523 55,806 -141  
S & P 500(CME) Weekly Monthly
Jun20 200331 2612.50 2635.00 2556.50 2569.75 -41.50 8,742 56,453 +3,263  
Sep20 200331 2566.50 2566.50 2566.50 2566.50 -40.50 0 11 +0  
Dec20 200331 2564.50 2564.50 2564.50 2564.50 -39.50        
Mar21 200331 2563.75 2563.75 2563.75 2563.75 -40.25        
Total Volume and Open Interest 8,742 56,538 +3,263  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200331 2613.25 2635.75 2555.75 2569.75 -41.50 2,320,755 3,359,991 +61,489 Hover/Click
Sep20 200331 2608.50 2631.25 2553.50 2566.50 -40.50 13,238 11,136 +949 Hover/Click
Dec20 200331 2607.75 2627.75 2552.25 2564.50 -39.50 141 3,398 +37 Hover/Click
Mar21 200331 2563.75 2563.75 2563.75 2563.75 -40.25 0 68 +0 Hover/Click
Total Volume and Open Interest 2,334,134 3,374,593 +62,475  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200331 7856.75 7995.00 7747.50 7786.25 -68.50 443,315 187,621 -4,736 Hover/Click
Sep20 200331 7860.00 7990.00 7750.00 7787.00 -67.75 420 736 -37 Hover/Click
Dec20 200331 7881.50 7967.00 7751.75 7766.50 -78.50 2 15 +1 Hover/Click
Total Volume and Open Interest 443,737 188,374 -4,772  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar20 200320 1291.80 1362.50 1281.00 1328.70 +11.70 12,148 12,267 -4,099 Hover/Click
Jun20 200331 1453.70 1463.80 1416.10 1437.80 -15.60 10,368 82,770 +882 Hover/Click
Sep20 200331 1434.70 1451.10 1429.20 1446.40 -17.00       Hover/Click
Total Volume and Open Interest 10,368 82,770 +882  
Volatility Index(CBOE)
Mar20 200318 70.55 82.00 69.76 69.76 +0.93 62,226 75,724 -11,986  
Apr20 200331 49.60 51.30 45.90 46.78 -3.00 55,880 86,700 -2,171  
May20 200331 42.72 44.05 40.17 40.93 -1.82 33,501 67,021 +4,512  
Jun20 200331 38.23 39.00 36.05 37.23 -0.95 7,650 27,617 +257  
Total Volume and Open Interest 107,534 243,286 +2,222  
S & P 600(CME)
Mar20 200320 640.70 640.70 640.70 640.70 +6.50        
Jun20 200331 683.50 683.50 683.50 683.50 -1.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200331 1152.80 1166.90 1123.90 1147.60 -6.80 178,401 527,530 -537 Hover/Click
Sep20 200331 1155.50 1164.00 1124.50 1145.90 -6.10 5 22 +3 Hover/Click
Dec20 200331 1137.80 1137.80 1137.80 1137.80 -4.90       Hover/Click
Total Volume and Open Interest 178,406 527,552 -534  
Nikkei 225(CME)
Jun20 200331 19405 19600 18750 18865 -470 5,640 11,352 -242  
Sep20 200331 18905 19615 18905 18905 -490 0 5 +0  
Total Volume and Open Interest 5,640 11,357 -242  
Nikkei 225(SGX) Weekly Monthly
Jun20 200331 18780 19310 18445 18800 +120 161,514 122,913 -1,566  
Sep20 200331 19115 19165 18755 18755 +115 113 1,192 -4  
Dec20 200331 18615 18615 18615 18615 +115 0 12,386 +0  
Total Volume and Open Interest 170,413 171,408 +7,416  
Nikkei 225 Mini(JPX)
Jun20 200331 18600 19310 18440 18920 +120 1,829,339 393,809 +24,489  
Sep20 200331 18545 19245 18380 18860 +100 27,747 9,982 +1,468  
Dec20 200331 18475 19135 18305 18780 +100 629 2,934 -52  
Total Volume and Open Interest 2,051,504 669,835 +44,313  
Nikkei 225(JPX)
Jun20 200331 18610 19310 18440 18920 +120 133,067 306,702 -3,584  
Sep20 200331 18540 19230 18430 18860 +100 619 12,051 +787  
Dec20 200331 19030 19050 18780 18780 +100 6 55,748 -460  
Total Volume and Open Interest 133,712 431,306 -1,673  
Nikkei 225(CME) Yen
Jun20 200331 19120 19315 18535 18645 -415 68,904 34,062 +1,095  
Sep20 200331 18555 19220 18485 18585 -410 0 78 +0  
Dec20 200331 18455 18455 18455 18455 -445        
Total Volume and Open Interest 68,904 34,140 +1,095  
Nikkei 225(CME) e-Mini Yen
Mar20 200312 17060 17060 17060 17060 -2110 0 3 +0  
Jun20 200331 18650 18650 18650 18650 -410        
Sep20 200331 18590 18590 18590 18590 -410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200331 4398.5 4469.0 4298.0 4395.0 +16.5 68,987 216,522 +0  
May20 200331 4432.0 4432.0 4253.0 4358.0 +17.5 12 43 +0  
Jun20 200331 4355.0 4387.5 4314.5 4347.0 +26.5 98 6,912 +0  
Total Volume and Open Interest 69,097 292,484 -14,740  
Hang Seng Index(HKFE) Weekly Monthly
Mar20 200330 23405 23432 22797 23231 -272 240,708 70,698 -24,742  
Apr20 200331 23024 23750 22917 23720 +706 86,170 94,252 +14,657  
May20 200331 23534 23617 23181 23617          
DAX(EUREX) Weekly Monthly
Jun20 200331 9867.0 10073.0 9674.5 9907.5 +146.5 91,007 103,974 -2,460  
Sep20 200331 9920.0 10030.0 9697.0 9890.0 +146.5 155 705 +1  
Dec20 200331 9987.5 9987.5 9699.5 9868.5 +144.0 45 69 +21  
Total Volume and Open Interest 91,207 104,748 -2,438  
Mini-DAX(EUREX)
Mar20 200320 8548.0 9188.0 8525.0 9006.5 +379.0 104,219 20,358 -8,042  
Jun20 200331 9870.0 10074.0 9674.0 9907.5 +146.5 100,956 15,463 +6,301  
Sep20 200331 9835.0 10050.0 9661.0 9890.0 +147.0 116 488 +35  
Total Volume and Open Interest 101,074 15,967 +6,336  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar20 200320 2410 2630 2410 2585 +131 2,809,919 3,305,072 -1,865,903  
Jun20 200331 2743 2788 2685 2747 +33 1,676,662 4,809,667 -54,864  
Sep20 200331 2748 2767 2674 2737 +30 674 110,433 -651  
Total Volume and Open Interest 1,679,653 5,098,837 -55,053  
Swiss Market Index(EUREX) Weekly Monthly
Mar20 200320 9050 9200 9028 9149 +441 126,349 223,877 -34,439  
Jun20 200331 9072 9200 8977 9115 +156 52,308 218,275 -1,495  
Sep20 200331 9097 9146 8971 9081 +157 118 1,346 +14  
Total Volume and Open Interest 52,468 219,705 -1,463  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200331 5577.50 5692.50 5501.00 5635.50 +81.00 165,960 698,844 -6,257  
Sep20 200331 5611.50 5611.50 5611.50 5611.50 +90.50 60 924 +2  
Dec20 200331 5598.00 5598.00 5598.00 5598.00 +86.50 103 2,181 +100  
Total Volume and Open Interest 166,123 701,949 -6,155  
SPI 200(SFE) Weekly Monthly
Jun20 200331 5187.0 5372.0 4990.0 5109.0 -82.0 101,989 419,671 +9,435  
Sep20 200331 5080.0 5080.0 5040.0 5040.0 -82.0 0 95 +0  
Dec20 200331 5015.0 5015.0 5015.0 5015.0 -82.0 0 626 +0  
Total Volume and Open Interest 102,145 422,420 +9,485  
FTSE MIB(ISE)
Jun20 200331 16875.00 17135.00 16505.00 16924.00 +200.00 17,454 59,783 -2,489  
Sep20 200331 16795.00 16845.00 16795.00 16812.00 +203.00 20 286 +8  
Dec20 200331 16712.00 16712.00 16712.00 16712.00 +203.00        
Total Volume and Open Interest 17,474 60,069 -2,481  
KOSPI 200(KFE)
Jun20 200331 233.10 236.55 231.45 236.00 +5.70 620,442 341,807 -5,233  
Sep20 200331 232.70 235.75 231.20 235.50 +5.75 367 5,033 -4  
Dec20 200331 232.00 235.00 231.45 234.75 +4.20 9 41,069 -1  
Total Volume and Open Interest 620,828 404,419 -5,240  
GSCI(CME) Weekly Monthly
Apr20 200331 255.75 257.40 253.80 253.85 unch 96 7,425 -32  
May20 200331 267.85 273.25 267.85 267.85 +8.70        
Jun20 200331 271.80 271.80 271.80 271.80 +8.70        
Total Volume and Open Interest 96 7,425 -32  
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!!!