MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon March 01, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar21	210301	1415.75	1422.00	1392.00	1392.50	-12.75	44,673	5,150	-16,562	Hover/Click
May21	210301	1415.00	1422.50	1389.50	1391.25	-13.00	184,671	360,501	-1,448	Hover/Click
Jul21	210301	1402.25	1408.75	1379.50	1381.00	-10.50	62,956	167,598	+2,200	Hover/Click
Aug21	210301	1358.50	1365.25	1338.00	1339.25	-9.00	6,468	18,898	-113	Hover/Click
Sep21	210301	1274.00	1281.75	1258.75	1260.50	-6.00	2,533	12,130	+90	Hover/Click
Nov21	210301	1229.75	1237.25	1215.50	1219.25	-3.75	41,560	194,076	+1,926	Hover/Click
Jan22	210301	1224.25	1231.50	1212.25	1216.25	-1.50	3,685	21,075	+583	Hover/Click
Mar22	210301	1194.50	1203.00	1186.25	1192.50	+2.75	5,009	47,978	+573	Hover/Click
May22	210301	1185.50	1193.75	1179.50	1185.25	+4.00	1,406	12,833	+404	Hover/Click
Jul22	210301	1187.00	1190.00	1177.25	1182.00	+4.75	770	6,397	+169	Hover/Click
Aug22	210301	1162.50	1164.50	1162.50	1162.50	+3.00	40	104	+5	Hover/Click
Sep22	210301	1124.00	1128.50	1120.50	1124.00	+2.25	58	408	+15	Hover/Click
Nov22	210301	1097.50	1102.00	1090.00	1095.00	+1.50	500	6,626	-23	Hover/Click
Jan23	210301	1098.00	1098.00	1098.00	1098.00	+1.50	24	17	+10	Hover/Click
Total Volume and Open Interest							354,360	853,875	-12,172
Soybean Meal(CBOT)									Weekly	Monthly
Mar21	210301	427.10	427.90	420.00	420.20	-3.00	16,629	5,283	-4,941	Hover/Click
May21	210301	425.00	427.20	417.80	418.30	-3.10	71,763	192,018	+4,111	Hover/Click
Jul21	210301	422.20	424.30	415.60	416.10	-2.60	26,125	92,799	+756	Hover/Click
Aug21	210301	411.20	412.70	405.10	405.40	-1.90	5,970	16,347	+863	Hover/Click
Sep21	210301	397.80	399.10	392.20	392.60	-1.70	2,834	13,434	+526	Hover/Click
Oct21	210301	384.30	385.10	379.10	379.90	-1.40	2,041	15,458	+247	Hover/Click
Dec21	210301	380.50	382.70	376.60	377.80	-0.70	8,700	48,468	+362	Hover/Click
Jan22	210301	377.40	379.40	374.00	375.20	-0.30	1,332	3,211	-199	Hover/Click
Mar22	210301	367.00	370.00	365.60	367.40	+1.40	585	11,568	-93	Hover/Click
May22	210301	364.80	366.90	362.50	364.90	+2.20	713	4,835	-5	Hover/Click
Total Volume and Open Interest							136,843	408,958	+1,664
Soybean Oil(CBOT)									Weekly	Monthly
Mar21	210301	51.75	51.75	50.59	50.77	-0.57	14,712	3,395	-5,763	Hover/Click
May21	210301	50.20	50.62	49.05	49.23	-0.71	89,478	203,140	-2,682	Hover/Click
Jul21	210301	49.04	49.53	48.06	48.24	-0.56	26,379	101,583	-1,067	Hover/Click
Aug21	210301	47.63	48.19	46.89	47.03	-0.44	7,120	26,592	+330	Hover/Click
Sep21	210301	46.28	46.79	45.62	45.75	-0.35	2,789	19,610	-184	Hover/Click
Oct21	210301	45.13	45.64	44.52	44.63	-0.34	3,377	19,641	-407	Hover/Click
Dec21	210301	44.58	44.96	43.86	43.95	-0.36	12,684	67,039	+1,162	Hover/Click
Jan22	210301	44.38	44.47	43.55	43.61	-0.33	1,217	10,155	+144	Hover/Click
Mar22	210301	43.62	44.11	43.17	43.22	-0.30	865	10,788	-7	Hover/Click
May22	210301	43.22	43.64	42.86	42.91	-0.27	611	5,143	+143	Hover/Click
Total Volume and Open Interest							160,234	471,947	-8,168
Canola(WCE)									Weekly	Monthly
Mar21	210301	801.0	808.0	801.0	801.0	+1.8	260	1,233	-130	Hover/Click
May21	210301	740.0	747.8	735.5	739.4	+0.2	14,050	64,758	-208	Hover/Click
Jul21	210301	706.8	713.0	702.6	705.3	+0.5	12,623	44,046	-2,549	Hover/Click
Nov21	210301	596.6	601.2	593.4	596.0	+0.5	11,046	89,679	-891	Hover/Click
Jan22	210301	599.1	603.2	596.0	598.8	+0.5	818	13,072	+197	Hover/Click
Total Volume and Open Interest							38,999	213,899	-3,481
Corn(CBOT)									Weekly	Monthly
Mar21	210301	560.50	562.50	547.00	547.50	-8.00	128,538	35,443	-54,171	Hover/Click
May21	210301	552.75	554.25	537.00	538.25	-9.25	278,936	779,651	+2,315	Hover/Click
Jul21	210301	540.50	542.00	526.00	527.00	-8.00	65,809	401,029	-518	Hover/Click
Sep21	210301	493.50	494.50	484.75	485.75	-3.75	17,454	165,327	+92	Hover/Click
Dec21	210301	473.25	474.75	467.75	468.75	-2.00	47,945	345,154	+428	Hover/Click
Mar22	210301	481.00	482.25	475.75	476.50	-2.00	8,074	39,472	+1,531	Hover/Click
May22	210301	485.00	485.75	480.00	480.75	-2.00	1,166	5,331	+212	Hover/Click
Jul22	210301	486.75	486.75	481.25	482.25	-1.75	2,071	21,146	+251	Hover/Click
Sep22	210301	441.75	444.00	440.25	442.75	+1.25	213	4,880	+47	Hover/Click
Dec22	210301	428.00	429.00	425.00	428.25	+1.25	1,275	29,311	+340	Hover/Click
Total Volume and Open Interest							551,515	1,829,166	-49,465
Wheat(CBOT)									Weekly	Monthly
Mar21	210301	661.00	661.00	643.00	643.75	-11.25	13,332	2,443	-8,034	Hover/Click
May21	210301	662.50	666.75	647.75	650.25	-10.00	64,118	192,321	+711	Hover/Click
Jul21	210301	653.00	656.50	640.50	642.50	-7.50	25,179	116,590	-2,670	Hover/Click
Sep21	210301	648.00	652.50	638.75	640.25	-6.00	12,544	42,112	+497	Hover/Click
Dec21	210301	652.50	656.25	643.75	645.00	-5.00	6,835	49,777	+334	Hover/Click
Mar22	210301	656.25	660.50	648.75	650.00	-4.50	1,498	12,315	+609	Hover/Click
Total Volume and Open Interest							123,710	421,532	-8,486
Wheat(KCBT)									Weekly	Monthly
Mar21	210301	629.00	629.00	614.25	614.25	-10.50	7,676	2,323	-4,456	Hover/Click
May21	210301	636.00	639.75	621.25	623.25	-10.50	24,349	119,049	+1,134	Hover/Click
Jul21	210301	640.25	644.25	627.00	628.75	-9.00	13,244	68,846	+151	Hover/Click
Sep21	210301	643.50	647.25	632.00	633.50	-8.00	3,484	13,988	+776	Hover/Click
Dec21	210301	650.25	653.25	639.75	641.25	-7.00	1,433	20,099	+398	Hover/Click
Mar22	210301	657.00	657.75	645.50	647.50	-5.75	192	1,711	+90	Hover/Click
May22	210301	644.75	644.75	643.00	644.75	-4.50	40	149	+26	Hover/Click
Total Volume and Open Interest							50,444	227,020	-1,878
Wheat(MGE)									Weekly	Monthly
Mar21	210301	633.00	634.75	628.00	628.25	-2.75	3,987	1,742	-3,145	Hover/Click
May21	210301	640.00	644.50	630.75	633.50	-5.25	9,589	36,807	+2,867	Hover/Click
Jul21	210301	647.75	652.25	639.00	641.50	-5.25	2,076	19,794	-95	Hover/Click
Sep21	210301	655.25	659.00	646.75	648.50	-5.25	896	15,517	+152	Hover/Click
Dec21	210301	664.25	665.00	654.00	656.50	-5.25	220	7,622	+19	Hover/Click
Mar22	210301	660.00	660.00	659.25	659.25	-4.50	116	751	+7	Hover/Click
Total Volume and Open Interest							16,966	82,354	-136
Oats(CBOT)									Weekly	Monthly
Mar21	210301	374.50	374.50	358.50	373.50	-3.00	99	155	-75	Hover/Click
May21	210301	363.50	367.75	361.00	362.75	-2.00	536	3,242	-109	Hover/Click
Jul21	210301	360.00	361.00	358.25	358.25	-2.25	62	298	+22	Hover/Click
Sep21	210301	332.75	332.75	332.75	332.75	-1.50	10	44	+1	Hover/Click
Total Volume and Open Interest							788	4,322	-141
Rough Rice(CBOT)									Weekly	Monthly
Mar21	210301	12.80	12.80	12.80	12.80	+0.05	140	538	-59	Hover/Click
May21	210301	13.09	13.10	12.90	13.09	+0.04	417	8,454	+35	Hover/Click
Jul21	210301	13.18	13.31	13.18	13.31	+0.03	6	171	+4	Hover/Click
Sep21	210301	12.76	12.77	12.71	12.77	+0.02	3	298	+1	Hover/Click
Total Volume and Open Interest							566	9,462	-19
Live Cattle(CME)									Weekly	Monthly
Apr21	210301	119.900	120.480	118.785	118.980	-1.020	20,327	140,263	-1,635	Hover/Click
Jun21	210301	118.400	118.500	117.180	117.500	-0.930	13,530	89,962	+1,574	Hover/Click
Aug21	210301	116.900	117.150	116.080	116.480	-0.570	8,877	55,250	+456	Hover/Click
Oct21	210301	120.480	120.785	119.800	120.430	-0.205	6,052	29,423	+733	Hover/Click
Dec21	210301	123.250	123.550	122.730	123.430	+0.100	1,017	14,194	+258	Hover/Click
Feb22	210301	125.600	125.850	125.180	125.650	+0.070	361	4,930	+122	Hover/Click
Total Volume and Open Interest							51,346	336,719	+833
Feeder Cattle(CME)									Weekly	Monthly
Mar21	210301	138.500	138.500	136.900	137.200	-1.485	1,636	7,792	-31	Hover/Click
Apr21	210301	142.250	142.300	140.600	141.130	-1.450	2,981	14,429	+268	Hover/Click
May21	210301	144.685	144.750	143.250	143.900	-1.180	1,675	10,032	+247	Hover/Click
Aug21	210301	151.700	152.150	150.800	151.685	-0.265	762	6,505	+63	Hover/Click
Sep21	210301	152.535	153.000	151.985	152.650	-0.180	160	1,795	+40	Hover/Click
Oct21	210301	152.685	153.350	152.650	153.100	-0.100	93	1,188	+32	Hover/Click
Nov21	210301	153.035	153.485	152.985	153.000	-0.235	58	534	+6	Hover/Click
Total Volume and Open Interest							7,368	42,291	+628
Lean Hogs(CME)									Weekly	Monthly
Apr21	210301	87.450	88.900	87.080	87.730	+0.580	18,684	100,887	-1,159	Hover/Click
May21	210301	88.900	90.500	88.550	89.580	+0.700	147	2,668	+71
Jun21	210301	94.250	95.800	94.180	94.950	+0.770	9,914	57,553	+292	Hover/Click
Jul21	210301	94.380	95.580	94.350	95.130	+0.580	3,425	26,375	+223	Hover/Click
Aug21	210301	93.580	94.580	93.280	94.330	+0.700	5,708	32,056	+933	Hover/Click
Oct21	210301	78.480	79.500	78.480	79.430	+0.730	2,781	25,596	+154	Hover/Click
Dec21	210301	72.380	72.980	72.350	72.950	+0.700	987	13,547	+93	Hover/Click
Feb22	210301	75.430	75.950	75.430	75.900	+0.500	313	4,065	+115	Hover/Click
Total Volume and Open Interest							42,033	264,944	+748
Class III Milk(CME)									Weekly	Monthly
Feb21	210301	15.64	15.64	15.63	15.64	+0.01	45	3,120	-1	Hover/Click
Mar21	210301	16.29	16.30	16.00	16.12	-0.10	343	3,884	-79	Hover/Click
Apr21	210301	17.40	17.46	17.20	17.41	-0.02	189	3,214	+3	Hover/Click
May21	210301	17.66	17.70	17.45	17.66	-0.09	148	2,680	+37	Hover/Click
Jun21	210301	17.77	17.90	17.67	17.88	-0.02	69	2,415	-1	Hover/Click
Jul21	210301	17.79	17.93	17.77	17.93	-0.05	53	1,361	+9	Hover/Click
Aug21	210301	17.87	18.00	17.86	18.00	unch	39	1,336	+1	Hover/Click
Sep21	210301	17.91	18.12	17.91	18.05	unch	86	1,358	-18	Hover/Click
Oct21	210301	17.94	18.16	17.94	18.10	unch	58	1,141	-5	Hover/Click
Nov21	210301	17.86	17.96	17.78	17.90	unch	39	971	+3	Hover/Click
Dec21	210301	17.50	17.62	17.48	17.62	+0.13	35	833	-3	Hover/Click
Jan22	210301	17.07	17.10	17.07	17.07	unch	8	217	+7	Hover/Click
Feb22	210301	17.00	17.00	17.00	17.00	unch	23	152	+20	Hover/Click
Total Volume and Open Interest							1,163	22,851	+1
Cocoa(ICE)									Weekly	Monthly
Mar21	210301	2736	2736	2736	2736	+35	0	1,770	-100	Hover/Click
May21	210301	2616	2652	2607	2639	+35	21,219	108,781	+1,586	Hover/Click
Jul21	210301	2598	2643	2596	2631	+37	11,528	50,348	+525	Hover/Click
Sep21	210301	2600	2638	2592	2625	+34	2,422	24,044	+189	Hover/Click
Dec21	210301	2593	2625	2584	2612	+30	829	11,994	+110	Hover/Click
Mar22	210301	2576	2614	2576	2602	+30	651	5,815	+507	Hover/Click
May22	210301	2603	2610	2593	2599	+30	218	1,940	+185	Hover/Click
Total Volume and Open Interest							37,237	212,671	+2,991
Coffee "C"(ICE)									Weekly	Monthly
Mar21	210301	138.45	138.45	132.60	135.15	-1.70	22	249	-43	Hover/Click
May21	210301	137.70	139.80	133.60	135.80	-1.70	30,545	114,057	+1,073	Hover/Click
Jul21	210301	139.50	141.60	135.55	137.75	-1.55	9,970	47,678	+437	Hover/Click
Sep21	210301	141.40	143.20	137.30	139.45	-1.45	8,034	42,235	+162	Hover/Click
Dec21	210301	142.80	144.55	138.80	140.95	-1.30	4,019	31,561	+431	Hover/Click
Mar22	210301	143.40	145.60	140.20	142.15	-1.15	1,691	16,135	+494	Hover/Click
Total Volume and Open Interest							56,126	269,366	+2,956
Orange Juice(ICE)									Weekly	Monthly
Mar21	210301	106.60	109.10	106.60	108.60	+1.85	778	1,178	-614	Hover/Click
May21	210301	111.90	115.45	111.80	113.60	+1.85	1,409	9,788	+637	Hover/Click
Jul21	210301	114.30	117.50	114.30	116.05	+1.65	90	993	-6	Hover/Click
Sep21	210301	117.05	119.40	117.05	119.00	+1.60	29	262	+14	Hover/Click
Nov21	210301	121.70	121.70	121.70	121.70	+1.60	7	183	+5	Hover/Click
Jan22	210301	124.35	124.35	124.35	124.35	+1.45	0	34	+0	Hover/Click
Total Volume and Open Interest							2,313	12,439	+36
Sugar #11(ICE)									Weekly	Monthly
May21	210301	16.55	16.70	16.17	16.21	-0.24	74,362	417,694	-651	Hover/Click
Jul21	210301	15.90	16.07	15.65	15.71	-0.14	32,053	195,559	-729	Hover/Click
Oct21	210301	15.61	15.81	15.48	15.53	-0.07	17,427	141,443	+1,334	Hover/Click
Mar22	210301	15.81	15.99	15.69	15.74	-0.03	6,467	97,830	+1,274	Hover/Click
May22	210301	14.96	15.09	14.85	14.88	unch	1,939	52,474	-25	Hover/Click
Jul22	210301	14.31	14.47	14.24	14.28	+0.03	1,975	47,258	+883	Hover/Click
Oct22	210301	13.97	14.13	13.89	13.92	unch	1,376	35,360	+575	Hover/Click
Mar23	210301	14.06	14.21	13.99	14.00	-0.02	179	14,685	+68	Hover/Click
Total Volume and Open Interest							146,872	1,039,904	-4,931
London Cocoa(LCE)									Weekly	Monthly
Mar21	210301	1913	1951	1910	1936	+24	4,101	53,053	-1,560	Hover/Click
May21	210301	1771	1810	1769	1796	+28	10,741	47,227	+1,597	Hover/Click
Jul21	210301	1721	1750	1721	1740	+19	9,426	35,710	+1,173	Hover/Click
Sep21	210301	1723	1749	1721	1739	+18	4,377	37,112	+872	Hover/Click
Dec21	210301	1724	1750	1724	1739	+16	1,857	38,475	+40	Hover/Click
Mar22	210301	1735	1752	1729	1740	+16	2,096	17,495	+161	Hover/Click
May22	210301	1738	1752	1735	1741	+14	387	6,812	+174	Hover/Click
Total Volume and Open Interest							33,288	240,721	+2,703
London Sugar(LCE)									Weekly	Monthly
May21	210301	459.40	466.50	455.60	458.10	+3.00	9,097	41,924	-1,478	Hover/Click
Aug21	210301	444.00	450.30	440.50	443.40	+2.40	3,386	26,125	+164	Hover/Click
Oct21	210301	433.00	438.20	431.20	433.00	+1.90	1,358	8,755	+402	Hover/Click
Dec21	210301	427.00	432.60	426.70	428.10	+1.40	361	4,151	-9	Hover/Click
Mar22	210301	425.00	429.40	425.00	425.70	+2.00	218	2,322	+59	Hover/Click
Total Volume and Open Interest							14,707	84,560	-750
Cotton(ICE)									Weekly	Monthly
Mar21	210301	88.48	90.26	88.48	90.26	+2.44	98	43	+26	Hover/Click
May21	210301	89.20	92.80	89.20	91.57	+2.74	32,969	117,604	-3,731	Hover/Click
Jul21	210301	90.25	93.70	90.09	92.46	+2.75	15,566	58,207	-298	Hover/Click
Oct21	210301	88.09	88.09	87.74	87.74	+2.56	2	20	+0	Hover/Click
Dec21	210301	84.69	87.29	84.69	86.79	+2.46	11,009	56,018	-118	Hover/Click
Mar22	210301	85.19	85.83	85.01	85.37	+1.76	675	6,504	-101	Hover/Click
Total Volume and Open Interest							61,521	246,151	-3,643
Lumber(CME)									Weekly	Monthly
Mar21	210301	1000.0	1015.7	959.0	974.0	-21.6	124	624	-60
May21	210301	854.5	879.7	815.7	815.7	-32.0	315	1,998	+40
Jul21	210301	761.5	790.0	735.8	735.8	-32.0	55	666	+29
Sep21	210301	719.2	722.5	695.0	697.7	-21.4	2	112	+1
Nov21	210301	665.8	665.8	665.8	665.8	-21.4	1	11	+1
Jan22	210301	665.8	665.8	665.8	665.8	-21.4
Mar22	210301	665.8	665.8	665.8	665.8	-21.4
Total Volume and Open Interest							497	3,411	+11
Crude Oil(NYM)									Weekly	Monthly
Apr21	210301	61.95	62.92	59.96	60.64	-0.86	510,357	435,623	-13,189	Hover/Click
May21	210301	61.42	62.67	59.77	60.42	-0.81	180,375	286,249	+9,381	Hover/Click
Jun21	210301	61.15	62.17	59.34	59.96	-0.78	130,238	265,036	+3,664	Hover/Click
Jul21	210301	60.56	61.54	58.79	59.38	-0.74	49,713	163,457	-1,186	Hover/Click
Aug21	210301	59.99	60.79	58.22	58.74	-0.72	47,878	105,038	+6,337	Hover/Click
Sep21	210301	59.36	60.17	57.60	58.11	-0.70	29,831	116,654	+3,338	Hover/Click
Oct21	210301	58.80	59.52	57.04	57.52	-0.68	8,080	70,399	+1,223	Hover/Click
Nov21	210301	58.20	58.99	56.49	57.00	-0.67	7,578	70,931	+859	Hover/Click
Dec21	210301	57.62	58.54	56.00	56.52	-0.68	74,897	324,535	+4,798	Hover/Click
Jan22	210301	57.54	57.83	55.59	56.07	-0.67	3,416	57,583	+663	Hover/Click
Feb22	210301	56.97	57.53	55.27	55.67	-0.65	2,300	43,258	+198	Hover/Click
Mar22	210301	56.55	57.18	55.04	55.30	-0.62	4,998	46,350	-426	Hover/Click
Apr22	210301	55.63	56.25	54.75	54.96	-0.60	1,565	18,286	+112	Hover/Click
May22	210301	55.22	55.89	54.64	54.64	-0.58	1,776	18,908	+958	Hover/Click
Jun22	210301	55.34	56.13	53.89	54.34	-0.56	21,727	104,079	+1,173	Hover/Click
Jul22	210301	54.03	55.27	54.03	54.03	-0.54	4,610	22,217	+1,083	Hover/Click
Total Volume and Open Interest							1,114,845	2,506,385	+22,876
e-miNY Crude Oil(NYM)
Apr21	210301	61.900	62.925	59.975	60.650	-0.850	18,493	2,185	-102
May21	210301	61.800	62.650	59.775	60.425	-0.800	1,360	711	+49
Jun21	210301	61.475	62.175	59.375	59.950	-0.800	129	380	+7
Jul21	210301	60.900	60.900	58.900	59.375	-0.750	12	57	+4
Aug21	210301	60.425	60.725	58.750	58.750	-0.700	0	10	+0
Sep21	210301	59.900	59.900	57.725	58.100	-0.700	3	19	+0
Oct21	210301	58.650	58.650	57.525	57.525	-0.675	0	22	+0
Nov21	210301	57.000	58.675	57.000	57.000	-0.675	1	14	-1
Dec21	210301	58.225	58.525	56.075	56.525	-0.675	34	284	+3
Jan22	210301	56.075	56.075	56.075	56.075	-0.675	4	18	+0
Total Volume and Open Interest							20,065	3,825	-29
NY Harbor ULSD(NYM)									Weekly	Monthly
Apr21	210301	184.85	187.79	180.07	181.92	-2.39	63,435	133,927	+5,426	Hover/Click
May21	210301	184.36	186.96	179.39	181.14	-2.35	23,870	66,635	+1,053	Hover/Click
Jun21	210301	184.32	186.32	178.86	180.54	-2.35	15,666	69,044	+985	Hover/Click
Jul21	210301	184.15	185.87	178.62	180.16	-2.34	4,500	21,412	+360	Hover/Click
Aug21	210301	184.20	185.72	178.46	179.97	-2.30	2,439	12,013	+82	Hover/Click
Sep21	210301	184.25	185.69	178.55	180.04	-2.26	5,001	17,372	+274	Hover/Click
Oct21	210301	185.37	185.37	178.69	180.12	-2.22	3,061	8,216	+375	Hover/Click
Nov21	210301	185.40	185.47	178.81	180.21	-2.18	1,315	7,003	-39	Hover/Click
Dec21	210301	184.73	185.56	178.69	180.15	-2.14	6,203	34,899	+395	Hover/Click
Jan22	210301	185.30	185.30	178.75	180.18	-2.05	268	11,344	+47	Hover/Click
Feb22	210301	182.63	182.63	179.25	179.87	-1.97	160	2,348	+20	Hover/Click
Mar22	210301	182.00	182.00	178.38	179.01	-1.84	166	2,920	+18	Hover/Click
Apr22	210301	179.51	180.07	176.48	177.47	-1.73	109	1,435	+5	Hover/Click
May22	210301	176.00	178.83	176.00	176.52	-1.67	94	615	+42	Hover/Click
Total Volume and Open Interest							145,514	423,486	+878
RBOB Gasoline(NYM)									Weekly	Monthly
Apr21	210301	196.22	198.90	191.78	194.29	-0.76	60,675	130,236	+953	Hover/Click
May21	210301	195.12	197.93	190.93	193.33	-0.84	29,112	70,753	+473	Hover/Click
Jun21	210301	193.38	195.78	189.16	191.44	-0.91	16,673	65,169	+155	Hover/Click
Jul21	210301	190.92	193.26	186.98	188.92	-0.99	6,974	28,301	+1,250	Hover/Click
Aug21	210301	189.83	190.33	184.28	185.98	-1.12	2,946	10,998	+33	Hover/Click
Sep21	210301	186.50	186.92	180.91	182.54	-1.19	4,963	27,542	+276	Hover/Click
Oct21	210301	173.80	174.70	169.10	170.24	-1.31	1,796	18,290	+282	Hover/Click
Nov21	210301	168.35	168.89	165.30	166.41	-1.27	1,358	9,717	-58	Hover/Click
Dec21	210301	167.48	167.48	162.13	163.65	-1.20	2,749	31,893	+150	Hover/Click
Jan22	210301	164.59	164.68	161.70	162.62	-1.23	411	2,698	-55	Hover/Click
Total Volume and Open Interest							151,994	410,275	-5,762
e-miNY RBOB Gasoline(NYM)
Apr21	210301	194.30	194.30	194.29	194.29	-0.76
May21	210301	193.33	193.33	193.33	193.33	-0.84
Jun21	210301	191.44	191.44	191.44	191.44	-0.91
Jul21	210301	188.92	188.92	188.92	188.92	-0.99
Total Volume and Open Interest
Natural Gas(NYM)									Weekly	Monthly
Apr21	210301	2.800	2.809	2.724	2.777	+0.006	123,990	184,636	+1,509	Hover/Click
May21	210301	2.830	2.841	2.766	2.818	+0.009	59,290	210,599	+1,144	Hover/Click
Jun21	210301	2.893	2.893	2.823	2.872	+0.010	33,998	77,557	+971	Hover/Click
Jul21	210301	2.939	2.948	2.881	2.929	+0.010	30,052	71,239	+129	Hover/Click
Aug21	210301	2.944	2.963	2.901	2.950	+0.012	14,215	45,225	-147	Hover/Click
Sep21	210301	2.938	2.951	2.894	2.939	+0.013	13,912	92,695	+572	Hover/Click
Oct21	210301	2.950	2.963	2.907	2.952	+0.013	26,303	130,959	+1,256	Hover/Click
Nov21	210301	3.008	3.017	2.964	3.009	+0.015	6,759	52,932	+1,540	Hover/Click
Dec21	210301	3.123	3.130	3.084	3.123	+0.013	5,445	45,377	+22	Hover/Click
Jan22	210301	3.212	3.216	3.170	3.208	+0.013	10,402	64,676	+636	Hover/Click
Feb22	210301	3.132	3.136	3.093	3.127	+0.010	7,505	22,089	-1,642	Hover/Click
Mar22	210301	2.900	2.909	2.872	2.907	+0.014	12,158	38,069	+371	Hover/Click
Apr22	210301	2.479	2.487	2.452	2.487	+0.025	6,111	36,614	-54	Hover/Click
May22	210301	2.420	2.439	2.411	2.439	+0.025	1,019	18,010	+214	Hover/Click
Jun22	210301	2.461	2.478	2.451	2.478	+0.026	382	12,680	-74	Hover/Click
Jul22	210301	2.502	2.519	2.493	2.519	+0.025	238	7,623	-46	Hover/Click
Total Volume and Open Interest							355,349	1,198,105	+5,708
Brent Crude Oil(ICE)									Weekly	Monthly
May21	210301	64.85	65.93	63.17	63.69	-0.73	329,605	673,423	+17,367	Hover/Click
Jun21	210301	64.00	65.20	62.50	63.02	-0.71	151,639	355,444	+8,682	Hover/Click
Jul21	210301	63.04	64.48	61.82	62.33	-0.71	65,288	221,783	+4,991	Hover/Click
Aug21	210301	62.73	63.87	61.24	61.76	-0.69	29,626	121,641	-1,506	Hover/Click
Sep21	210301	62.19	63.30	60.73	61.24	-0.66	38,097	115,545	+837	Hover/Click
Oct21	210301	61.71	62.77	60.27	60.77	-0.65	9,331	67,403	-4	Hover/Click
Nov21	210301	61.28	62.27	59.85	60.35	-0.65	9,740	48,594	-274	Hover/Click
Dec21	210301	60.88	61.92	59.47	59.96	-0.64	85,016	277,043	-5,222	Hover/Click
Jan22	210301	60.88	61.43	59.10	59.59	-0.61	5,093	50,050	+1,097	Hover/Click
Feb22	210301	60.08	60.08	59.19	59.23	-0.59	5,057	46,450	-170	Hover/Click
Mar22	210301	58.90	58.90	58.90	58.90	-0.58	5,509	61,898	+883	Hover/Click
Apr22	210301	58.59	58.59	58.59	58.59	-0.57	1,764	18,959	-554	Hover/Click
May22	210301	58.31	58.31	58.31	58.31	-0.55	7,410	22,768	-147	Hover/Click
Jun22	210301	59.06	59.72	57.63	58.03	-0.53	32,120	132,737	-2,108	Hover/Click
Total Volume and Open Interest							947,918	2,758,832	-29,296
Gas Oil(ICE)									Weekly	Monthly
Mar21	210301	530.25	537.25	513.00	526.75	-5.25	52,236	121,964	-825	Hover/Click
Apr21	210301	531.50	537.75	514.25	527.75	-5.00	102,437	166,295	-2,928	Hover/Click
May21	210301	531.75	538.00	514.75	528.25	-4.75	75,134	103,560	-1,645	Hover/Click
Jun21	210301	531.50	537.00	514.50	528.00	-4.00	54,899	103,804	-4,358	Hover/Click
Jul21	210301	530.00	536.00	514.00	527.25	-3.75	23,807	51,831	-1,011	Hover/Click
Aug21	210301	529.50	534.50	513.75	526.75	-3.50	13,628	33,209	+2,891	Hover/Click
Sep21	210301	529.25	534.25	513.25	526.50	-3.50	8,659	39,174	-53	Hover/Click
Oct21	210301	532.50	534.25	513.25	526.50	-3.50	3,319	58,531	+394	Hover/Click
Nov21	210301	530.00	532.50	512.25	525.00	-3.25	2,981	30,358	-284	Hover/Click
Dec21	210301	525.75	530.25	509.25	522.75	-3.00	15,836	111,457	-560	Hover/Click
Total Volume and Open Interest							363,031	977,907	-8,574
Ethanol(CBOT)
Mar21	210301	1.690	1.690	1.690	1.690	unch	0	8	+0
Apr21	210301	1.729	1.730	1.729	1.729	unch	0	43	+0
May21	210301	1.700	1.700	1.700	1.700	unch	0	32	+0
Jun21	210301	1.686	1.686	1.686	1.686	unch
Jul21	210301	1.686	1.686	1.686	1.686	unch
Aug21	210301	1.686	1.686	1.686	1.686	unch	0	5	+0
Sep21	210301	1.686	1.686	1.686	1.686	unch
Oct21	210301	1.673	1.673	1.673	1.673	unch
Total Volume and Open Interest							0	88	+0
WTI Crude Oil(ICE)									Weekly	Monthly
Apr21	210301	61.89	62.92	59.99	60.64	-0.86	41,321	49,534	-2,999	Hover/Click
May21	210301	61.80	62.64	59.81	60.42	-0.81	65,433	45,067	+1,254	Hover/Click
Jun21	210301	61.20	62.08	59.40	59.96	-0.78	67,207	71,549	+507	Hover/Click
Jul21	210301	61.19	61.45	58.86	59.38	-0.74	39,071	24,408	+1,808	Hover/Click
Aug21	210301	60.63	60.65	58.22	58.74	-0.72	14,559	18,662	+420	Hover/Click
Sep21	210301	59.66	59.66	57.82	58.11	-0.70	7,886	23,980	+1,495	Hover/Click
Oct21	210301	58.41	58.41	57.52	57.52	-0.68	3,096	11,732	-222	Hover/Click
Nov21	210301	57.29	57.29	56.96	57.00	-0.67	1,897	11,170	-327	Hover/Click
Dec21	210301	58.34	58.34	56.03	56.52	-0.68	14,497	88,536	+1,155	Hover/Click
Jan22	210301	56.07	56.07	56.07	56.07	-0.67	311	6,247	+16	Hover/Click
Feb22	210301	55.67	55.67	55.67	55.67	-0.65	230	4,659	-3	Hover/Click
Mar22	210301	55.30	55.30	55.30	55.30	-0.62	466	9,929	+5	Hover/Click
Apr22	210301	54.96	54.96	54.96	54.96	-0.60	4	4,267	+4	Hover/Click
May22	210301	54.64	54.64	54.64	54.64	-0.58	29	3,635	-6	Hover/Click
Jun22	210301	55.66	55.66	54.28	54.34	-0.56	2,675	25,009	-40	Hover/Click
Jul22	210301	54.03	54.03	54.03	54.03	-0.54	403	1,872	+83	Hover/Click
Total Volume and Open Interest							264,869	525,219	+4,655
US Dollar Index(ICE)									Weekly	Monthly
Mar21	210301	90.900	91.150	90.685	91.035	+0.153	44,235	36,819	+691	Hover/Click
Jun21	210301	90.925	91.125	90.700	91.018	+0.155	2,523	2,298	+827	Hover/Click
Sep21	210301	90.970	91.070	90.930	90.997	+0.155	4	172	+1	Hover/Click
Total Volume and Open Interest							46,781	39,373	+1,529
Australian Dollar(CME)									Weekly	Monthly
Mar21	210301	77.18	77.88	77.14	77.76	+0.65	174,804	149,241	+5,053	Hover/Click
Jun21	210301	77.20	77.90	77.16	77.79	+0.66	4,128	3,712	+1,573	Hover/Click
Sep21	210301	77.45	77.89	77.45	77.79	+0.67	29	404	+23	Hover/Click
Total Volume and Open Interest							179,085	154,151	+6,652
British Pound(CME)									Weekly	Monthly
Mar21	210301	139.34	139.99	139.05	139.23	-0.23	114,264	175,047	+3,736	Hover/Click
Jun21	210301	139.47	140.04	139.11	139.28	-0.23	3,002	5,814	+869	Hover/Click
Sep21	210301	139.70	140.05	139.18	139.31	-0.23	11	347	-6	Hover/Click
Total Volume and Open Interest							117,389	182,624	+4,633
Canadian Dollar(CME)									Weekly	Monthly
Mar21	210301	78.54	79.11	78.49	79.05	+0.35	115,618	164,028	-613	Hover/Click
Jun21	210301	78.54	79.11	78.51	79.05	+0.35	2,544	8,197	+814	Hover/Click
Sep21	210301	78.80	79.04	78.55	79.03	+0.35	42	1,104	+35	Hover/Click
Dec21	210301	78.72	79.02	78.54	79.01	+0.35	41	1,121	+11	Hover/Click
Total Volume and Open Interest							118,323	175,148	+249
Japanese Yen(CME)									Weekly	Monthly
Mar21	210301	93.83	94.02	93.57	93.64	-0.15	141,763	183,721	-390	Hover/Click
Jun21	210301	93.93	94.12	93.66	93.74	-0.15	643	1,788	+83	Hover/Click
Sep21	210301	93.95	94.20	93.78	93.84	-0.15	3	208	+2	Hover/Click
Total Volume and Open Interest							142,478	186,715	-302
Swiss Franc(CME)									Weekly	Monthly
Mar21	210301	110.09	110.27	109.21	109.31	-0.73	39,027	51,310	-664	Hover/Click
Jun21	210301	110.36	110.54	109.49	109.58	-0.73	171	991	+7	Hover/Click
Sep21	210301	110.02	110.78	109.81	109.85	-0.73	0	91	+0	Hover/Click
Total Volume and Open Interest							39,198	52,396	-657
EuroFX(CME)									Weekly	Monthly
Mar21	210301	120.80	121.05	120.31	120.51	-0.31	323,554	680,457	+16,102	Hover/Click
Jun21	210301	121.03	121.29	120.56	120.75	-0.31	5,741	24,267	+2,136	Hover/Click
Sep21	210301	121.43	121.52	120.82	120.99	-0.31	138	2,893	-41	Hover/Click
Total Volume and Open Interest							330,320	711,565	+18,235
Mexican Peso(CME)									Weekly	Monthly
Mar21	210301	478.75	485.25	478.25	483.63	+6.88	96,295	158,689	-123	Hover/Click
Jun21	210301	473.75	480.63	473.50	479.00	+6.75	1,247	5,993	+398	Hover/Click
Total Volume and Open Interest							97,545	165,046	+278
Brazilian Real(CME)									Weekly	Monthly
Apr21	210301	177.65	180.35	177.05	178.15	-0.70	8,534	33,031	+3,626
May21	210301	179.70	179.75	176.90	178.00	-0.70	7	15	+6
Jun21	210301	178.95	180.10	176.70	177.75	-0.70	243	741	+75	Hover/Click
Jul21	210301	177.35	178.60	176.55	177.35	-0.75
Total Volume and Open Interest							20,565	50,518	+403
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar21	210301	162~010	162~090	160~130	160~230	-0~010	416,921	32,868	-64,149	Hover/Click
Jun21	210301	160~080	160~260	158~290	159~060	-0~010	697,456	1,212,520	+39,605	Hover/Click
Sep21	210301	159~060	159~060	159~060	159~060	-0~010	0	3	+0	Hover/Click
Total Volume and Open Interest							1,114,377	1,245,391	-24,544
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210301	134~085	134~185	134~030	134~090	+0~155	2,008,086	174,835	-392,584	Hover/Click
Jun21	210301	133~050	133~165	133~000	133~060	+0~150	4,060,855	3,562,962	+212,595	Hover/Click
Sep21	210301	133~000	133~000	133~000	133~000	+0~150				Hover/Click
Total Volume and Open Interest							6,068,941	3,737,797	-179,989
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210301	124~232	124~276	124~212	124~240	+0~106	1,261,316	167,960	-253,095	Hover/Click
Jun21	210301	124~080	124~150	124~066	124~106	+0~116	2,835,627	3,525,804	+126,314	Hover/Click
Sep21	210301	124~080	124~080	124~080	124~080	+0~116				Hover/Click
Total Volume and Open Interest							4,096,943	3,693,764	-126,781
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210301	110~152	110~155	110~141	110~153	+0~016	537,426	107,895	-125,313	Hover/Click
Jun21	210301	110~140	110~145	110~125	110~141	+0~017	969,448	2,238,111	+126,073	Hover/Click
Sep21	210301	110~141	110~141	110~141	110~141	+0~017				Hover/Click
Total Volume and Open Interest							1,506,874	2,346,006	+760
Eurodollars(CME)									Weekly	Monthly
Mar21	210301	99.820	99.830	99.817	99.827	+0.007	373,471	1,059,745	+8,113
Jun21	210301	99.840	99.845	99.830	99.840	+0.010	351,452	1,132,124	+13,392
Sep21	210301	99.820	99.830	99.815	99.825	+0.015	401,422	838,446	+4,336
Dec21	210301	99.775	99.785	99.770	99.780	+0.010	462,322	930,262	-12,431
Mar22	210301	99.805	99.820	99.795	99.815	+0.020	641,057	889,544	-58,230
Jun22	210301	99.760	99.775	99.750	99.770	+0.025	758,767	804,905	-10,528
Sep22	210301	99.695	99.720	99.690	99.710	+0.035	995,830	680,779	-54,522
Dec22	210301	99.585	99.620	99.580	99.605	+0.050	908,826	594,551	+20,799
Mar23	210301	99.510	99.545	99.500	99.525	+0.055	1,146,571	1,168,570	-62,828
Jun23	210301	99.345	99.390	99.340	99.375	+0.075	746,487	660,703	-9,409
Sep23	210301	99.105	99.170	99.105	99.145	+0.090	827,453	555,511	-9,211
Dec23	210301	98.960	99.025	98.955	99.000	+0.090	733,369	578,765	+4,306
Mar24	210301	98.850	98.895	98.815	98.865	+0.080	526,839	355,573	+25,361
Jun24	210301	98.710	98.755	98.675	98.715	+0.065	361,693	230,984	-3,596
Sep24	210301	98.585	98.635	98.545	98.580	+0.050	350,227	191,632	-7,020
Dec24	210301	98.485	98.525	98.435	98.470	+0.040	310,791	198,751	+3,985
Mar25	210301	98.405	98.440	98.350	98.385	+0.035	164,151	130,945	-6,548
Jun25	210301	98.315	98.360	98.260	98.300	+0.030	168,788	135,849	-1,201
Total Volume and Open Interest
Ultra T-Bond(CBOT)
Mar21	210301	191~19	192~17	189~11	190~01	-0~17	241,412	34,030	-106,731
Jun21	210301	190~10	191~03	187~21	188~11	-0~23	366,733	1,110,770	+61,910
Sep21	210301	188~11	188~11	188~11	188~11	-0~23
Total Volume and Open Interest							608,145	1,144,800	-44,821
Ultra 10-Yr T-Note(CBOT)
Mar21	210301	149~200	149~305	148~305	149~045	+0~085	437,213	55,704	-111,918
Jun21	210301	148~020	148~150	147~115	147~175	+0~065	731,532	1,216,671	+58,686
Sep21	210301	147~175	147~175	147~175	147~175	+0~065
Total Volume and Open Interest							1,168,745	1,272,375	-53,232
30 Day Federal Funds(CBOT)
Mar21	210301	99.933	99.933	99.930	99.930	unch	19,995	131,547	+8,816
Apr21	210301	99.925	99.925	99.920	99.920	unch	38,021	169,829	+11,849
May21	210301	99.915	99.920	99.910	99.915	unch	17,987	94,063	-1,363
Jun21	210301	99.915	99.915	99.910	99.915	unch	19,282	79,386	-1,860
Jul21	210301	99.915	99.915	99.910	99.910	unch	27,684	109,563	+367
Aug21	210301	99.910	99.915	99.905	99.910	unch	35,870	70,014	+5,724
Total Volume and Open Interest							253,473	1,227,518	+27,942
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar21	210301	150.76	150.92	150.63	150.84	+0.09	1,266	14,123	+215	Hover/Click
Jun21	210301	150.62	150.64	150.62	150.64	+0.06	0	15	+0	Hover/Click
Sep21	210301	150.64	150.64	150.64	150.64	+0.06				Hover/Click
Total Volume and Open Interest							1,266	14,138	+215
Euro-Buxl(EUREX)
Mar21	210301	211.38	212.50	210.02	211.90	+2.08	157,319	313,865	+16,608
Jun21	210301	209.76	210.86	208.38	210.28	+2.08	17,533	99,126	+14,181
Sep21	210301	208.86	208.86	208.86	208.86	+2.08	0	1	+0
Total Volume and Open Interest							174,852	412,992	+30,789
Euro-Bund(EUREX)									Weekly	Monthly
Mar21	210301	174.02	174.75	173.77	174.56	+1.16	1,702,088	1,608,729	+136,559	Hover/Click
Jun21	210301	171.12	171.87	170.90	171.69	+1.16	147,731	268,832	+83,704	Hover/Click
Sep21	210301	174.26	174.26	174.26	174.26	+1.16	0	2	+0	Hover/Click
Total Volume and Open Interest							1,849,819	1,877,563	+220,263
Euro-Bobl(EUREX)									Weekly	Monthly
Mar21	210301	134.41	134.69	134.36	134.64	+0.43	1,084,697	1,293,170	+161,532	Hover/Click
Jun21	210301	134.83	135.08	134.73	135.04	+0.45	214,418	161,260	+96,030	Hover/Click
Sep21	210301	136.64	136.64	136.64	136.64	+0.43				Hover/Click
Total Volume and Open Interest							1,299,115	1,454,430	+257,562
Euro-Schatz(EUREX)
Mar21	210301	112.21	112.25	112.18	112.23	+0.06	827,328	1,575,495	+94,664
Jun21	210301	112.07	112.13	112.04	112.11	+0.07	158,966	271,664	+97,850
Sep21	210301	112.81	112.81	112.81	112.81	+0.06
Total Volume and Open Interest							986,294	1,847,159	+192,514
3-Mth Euribor(EUREX)
Mar21	210301	100.540	100.540	100.535	100.540	+0.015	0	772	+0
Jun21	210301	100.530	100.535	100.530	100.535	+0.020	0	593	+0
Sep21	210301	100.525	100.525	100.525	100.525	+0.020	0	991	+0
Total Volume and Open Interest							0	3,518	+0
Long Gilt(LIFFE)									Weekly	Monthly
Mar21	210301	129~03	129~16	128~30	129~12	+0~20	82,522	46,383	-60,667	Hover/Click
Jun21	210301	128~02	128~18	127~30	128~12	+0~19	459,203	539,831	-31,015	Hover/Click
Total Volume and Open Interest							544,409	586,214	-91,684
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Mar21	210301	99.92	99.93	99.92	99.92	unch	115,944	601,103	-6,278
Jun21	210301	99.93	99.93	99.92	99.93	unch	181,357	663,478	-12,900
Sep21	210301	99.94	99.94	99.92	99.93	+0.01	180,312	477,766	-17,096
Dec21	210301	99.89	99.90	99.89	99.90	+0.01	258,481	541,263	+31,043
Mar22	210301	99.81	99.82	99.80	99.82	+0.02	235,210	590,809	+5,783
Jun22	210301	99.75	99.78	99.75	99.77	+0.02	183,674	377,785	+8,509
Total Volume and Open Interest							2,287,335	4,758,421	+41,955
3-Mth Euribor(LIFFE)									Weekly	Monthly
Mar21	210301	100.525	100.540	100.520	100.535	+0.010	139,631	323,828	-18,482
Jun21	210301	100.525	100.540	100.520	100.535	+0.015	246,652	388,421	+33,879
Sep21	210301	100.505	100.530	100.505	100.525	+0.020	225,643	321,190	-17,874
Total Volume and Open Interest							2,654,129	3,656,253	+78,569
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar21	210301	99.96	99.97	99.95	99.97	+0.01	37,383	139,321	+16,007
Jun21	210301	99.93	99.94	99.92	99.94	+0.01	36,805	162,952	+15,577
Sep21	210301	99.89	99.93	99.87	99.92	+0.03	50,976	166,714	-2,784
Dec21	210301	99.85	99.89	99.82	99.89	+0.04	35,088	169,654	+7,056
Mar22	210301	99.82	99.86	99.80	99.86	+0.04	29,477	151,467	+12,369
Jun22	210301	99.78	99.82	99.75	99.82	+0.04	15,991	89,718	+7,109
Sep22	210301	99.71	99.77	99.68	99.76	+0.05	12,335	63,508	+2,281
Dec22	210301	99.60	99.68	99.58	99.67	+0.07	13,158	51,475	+3,479
Mar23	210301	99.49	99.58	99.49	99.57	+0.07	309	4,403	+204
Jun23	210301	99.46	99.46	99.46	99.46	+0.06	100	1,949	+98
Total Volume and Open Interest							231,622	1,002,811	+61,396
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210301	98.12	98.41	98.12	98.34	+0.25	307,986	1,496,207	+60,693
Jun21	210301	98.10	98.37	98.08	98.29	+0.24	985	4,905	+737
Total Volume and Open Interest							308,971	1,501,112	+61,430
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210301	99.64	99.73	99.63	99.72	+0.09	281,605	1,072,531	+91,547
Jun21	210301	99.60	99.68	99.60	99.68	+0.09	2,910	2,889	+2,789
Total Volume and Open Interest							284,515	1,075,420	+94,336
Gold(CMX)									Weekly	Monthly
Apr21	210301	1732.8	1757.4	1717.2	1723.0	-5.8	316,252	358,410	-5,581	Hover/Click
Jun21	210301	1735.4	1759.9	1720.2	1725.8	-5.8	9,086	73,133	+1,611	Hover/Click
Aug21	210301	1738.1	1762.0	1723.0	1728.2	-5.8	1,970	19,525	-83	Hover/Click
Oct21	210301	1743.4	1762.8	1725.9	1730.4	-5.9	458	7,590	+57	Hover/Click
Dec21	210301	1745.7	1765.6	1727.9	1732.6	-5.9	1,075	11,847	+78	Hover/Click
Feb22	210301	1759.5	1759.5	1734.6	1734.6	-6.3	404	4,140	+173	Hover/Click
Apr22	210301	1736.5	1736.6	1736.2	1736.2	-6.3	4	47	+2	Hover/Click
Jun22	210301	1749.8	1751.0	1738.1	1738.1	-6.3	2	126	-2	Hover/Click
Aug22	210301	1739.6	1739.6	1739.6	1739.6	-6.3	0	4	+0	Hover/Click
Oct22	210301	1742.6	1742.6	1742.6	1742.6	-7.0				Hover/Click
Dec22	210301	1750.0	1750.0	1741.0	1744.7	-7.0	6	276	+4	Hover/Click
Total Volume and Open Interest							330,306	478,088	-3,150
Silver(CMX)									Weekly	Monthly
Mar21	210301	2669.0	2699.0	2649.0	2664.7	+24.5	13,035	10,937	-5,156	Hover/Click
May21	210301	2670.0	2717.5	2651.0	2667.8	+23.8	109,687	133,868	+2,732	Hover/Click
Jul21	210301	2669.5	2718.5	2654.0	2670.6	+23.6	3,093	13,590	+341	Hover/Click
Sep21	210301	2685.5	2712.5	2659.5	2672.8	+23.0	477	4,651	+111	Hover/Click
Dec21	210301	2680.5	2715.0	2661.0	2676.0	+23.8	376	5,724	-45	Hover/Click
Mar22	210301	2711.0	2711.0	2673.0	2681.3	+26.1	53	589	+14	Hover/Click
May22	210301	2686.3	2686.3	2686.3	2686.3	+26.1	6	62	+0	Hover/Click
Total Volume and Open Interest							127,962	171,486	-1,900
Platinum(NYMEX)									Weekly	Monthly
Apr21	210301	1190.4	1232.0	1175.0	1191.3	+6.0	18,440	60,752	-1,762	Hover/Click
Jul21	210301	1186.4	1234.6	1186.4	1195.1	+5.8	1,598	11,641	+1,219	Hover/Click
Oct21	210301	1216.0	1231.6	1195.3	1198.6	+5.3	104	474	+49	Hover/Click
Jan22	210301	1215.0	1233.9	1202.6	1202.6	+5.6	2	107	-1	Hover/Click
Total Volume and Open Interest							20,146	73,069	-495
Palladium(NYMEX)									Weekly	Monthly
Mar21	210301	2310.00	2347.50	2309.50	2344.60	+34.50	401	310	-197	Hover/Click
Jun21	210301	2311.50	2380.00	2305.00	2349.00	+35.50	3,204	9,360	+453	Hover/Click
Sep21	210301	2332.50	2359.50	2332.50	2347.40	+34.00	35	37	+32	Hover/Click
Total Volume and Open Interest							3,640	9,707	+288
Copper(CMX)									Weekly	Monthly
Mar21	210301	411.05	417.35	409.95	411.95	+2.50	17,292	6,557	-6,716	Hover/Click
May21	210301	410.60	418.10	408.90	411.30	+2.05	167,033	164,109	+639	Hover/Click
Jul21	210301	409.30	417.85	408.90	411.20	+2.15	5,811	33,236	+345	Hover/Click
Sep21	210301	412.00	416.60	409.15	410.85	+2.40	1,934	24,673	+25	Hover/Click
Dec21	210301	406.05	414.80	406.05	409.55	+2.60	1,122	15,522	+228	Hover/Click
Total Volume and Open Interest							195,713	255,338	-5,250
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar21	210301	30981	31637	30934	31509	+597	332,307	84,499	-12,887	Hover/Click
Jun21	210301	30886	31520	30835	31401	+601	1,064	1,104	+503	Hover/Click
Sep21	210301	31330	31357	31319	31319	+621	4	20	+0	Hover/Click
Dec21	210301	31214	31214	31214	31214	+603	0	3	+0	Hover/Click
Total Volume and Open Interest							333,375	85,626	-12,384
S & P 500(CME)									Weekly	Monthly
Mar21	210301	3846.75	3904.00	3846.75	3898.75	+89.50	2,446	29,404	+2,400
Jun21	210301	3889.00	3889.00	3889.00	3889.00	+90.00	0	22	+0
Sep21	210301	3879.00	3879.00	3879.00	3879.00	+89.00
Dec21	210301	3865.25	3865.25	3865.25	3865.25	+89.75
Total Volume and Open Interest							2,446	29,500	+2,400
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar21	210301	3817.25	3912.00	3812.50	3898.75	+89.50	2,863,387	2,656,039	+53,208	Hover/Click
Jun21	210301	3806.75	3901.75	3803.25	3889.00	+90.00	13,010	87,991	+5,875	Hover/Click
Sep21	210301	3803.00	3891.75	3793.75	3879.00	+89.00	110	882	-2	Hover/Click
Dec21	210301	3865.25	3865.25	3865.25	3865.25	+89.75	0	135	+0	Hover/Click
Total Volume and Open Interest							2,876,507	2,745,067	+59,081
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar21	210301	12957.50	13318.00	12946.25	13279.75	+368.75	894,521	243,700	+6,422	Hover/Click
Jun21	210301	12952.75	13308.00	12938.75	13269.50	+369.50	2,715	5,864	+100	Hover/Click
Sep21	210301	13104.50	13282.50	13065.00	13259.50	+368.75	26	54	+9	Hover/Click
Total Volume and Open Interest							897,265	249,622	+6,530
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar21	210301	2498.70	2574.10	2496.30	2563.40	+68.70	15,228	50,116	-532	Hover/Click
Jun21	210301	2490.80	2567.60	2490.80	2560.50	+71.00	6	9	+2	Hover/Click
Sep21	210301	2574.90	2574.90	2574.90	2574.90	+66.30				Hover/Click
Total Volume and Open Interest							15,234	50,125	-530
Volatility Index(CBOE)
Mar21	210301	26.75	27.00	24.20	24.62	-2.12	180,205	204,080	+651
Apr21	210301	28.36	28.37	26.40	26.90	-1.33	114,204	109,388	+11,119
May21	210301	28.98	29.03	27.31	27.72	-1.13	34,984	36,640	+1,518
Jun21	210301	29.31	29.31	27.77	28.10	-1.05	18,643	22,625	-1,792
Total Volume and Open Interest							366,061	402,789	+13,262
S & P 600(CME)
Mar21	210301	1317.50	1317.50	1317.50	1317.50	+37.20
Jun21	210301	1318.40	1318.40	1318.40	1318.40	+37.30
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar21	210301	2203.70	2280.80	2196.50	2274.80	+75.60	274,663	572,437	+118	Hover/Click
Jun21	210301	2199.60	2276.00	2192.90	2270.60	+75.60	1,045	2,741	+367	Hover/Click
Sep21	210301	2264.20	2264.20	2264.20	2264.20	+70.30				Hover/Click
Total Volume and Open Interest							275,708	575,178	+485
Nikkei 225(CME)
Mar21	210301	29285	29935	29280	29905	+620	7,021	16,218	+51
Jun21	210301	29450	29770	29375	29750	+620	64	394	+4
Total Volume and Open Interest							7,085	16,612	+55
Nikkei 225(SGX)									Weekly	Monthly
Mar21	210301	29245	29710	29130	29555	-645	56,744	113,261	-921
Jun21	210301	29410	29460	29380	29385	-645	10	7,438	+9
Sep21	210301	29360	29360	29360	29360	-645	0	887	+0
Total Volume and Open Interest							56,754	148,738	-912
Nikkei 225 Mini(JPX)
Mar21	210301	29615	29715	29475	29580	+330	400,465	355,297	+4,511
Jun21	210301	29055	29515	28930	29380	-610	52,833	17,569	+2,691
Sep21	210301	28990	29440	28875	29310	-610	404	1,125	+48
Total Volume and Open Interest							644,846	399,960	+16,769
Nikkei 225(JPX)
Mar21	210301	29620	29720	29470	29580	+330	35,750	242,724	+4,632
Jun21	210301	29420	29510	29290	29380	+330	288	32,310	-256
Sep21	210301	29310	29310	29310	29310	+320	3	3,119	+6
Total Volume and Open Interest							36,047	354,685	+4,180
Nikkei 225(CME) Yen
Mar21	210301	29285	29935	29285	29900	+615	39,522	51,383	-584
Jun21	210301	29405	29730	29330	29700	+615	25	357	-7
Sep21	210301	29615	29615	29615	29615	+620
Total Volume and Open Interest							39,547	51,740	-591
Nikkei 225(CME) e-Mini Yen
Mar21	210301	29900	29900	29900	29900	+610
Jun21	210301	29700	29700	29700	29700	+610
Sep21	210301	29620	29620	29620	29620	+620
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Mar21	210301	5739.0	5808.0	5734.0	5789.0	+90.0	61,353	235,310	+2,942
Apr21	210301	5778.0	5778.0	5778.0	5778.0	+90.0	0	2	+1
May21	210301	5709.0	5709.0	5709.0	5709.0	+89.0
Jun21	210301	5680.0	5680.0	5680.0	5680.0	+89.0	0	10	+0
Sep21	210301	5659.5	5659.5	5659.5	5659.5	+90.0	0	3	+0
Dec21	210301	5636.0	5636.0	5636.0	5636.0	+89.0	0	28,501	+0
Total Volume and Open Interest							61,353	273,330	+2,943
Hang Seng Index(HKFE)									Weekly	Monthly
Mar21	210301	28971	29377	28743	29254	+295	165,739	109,946	+2,952
Apr21	210301	29000	29327	28733	29213	+293
Total Volume and Open Interest							196,804	131,021
DAX(EUREX)									Weekly	Monthly
Mar21	210301	13875.0	14033.0	13846.0	13997.0	+238.0	75,873	82,697	+2,260
Jun21	210301	13896.0	14037.0	13896.0	14005.0	+238.0	66	1,727	+19
Sep21	210301	13984.0	13984.0	13984.0	13984.0	+238.0	49	55	+31
Total Volume and Open Interest							75,988	84,479	+2,310
Mini-DAX(EUREX)
Mar21	210301	13870.0	14033.0	13847.0	13997.0	+238.0	63,495	22,942	+808
Jun21	210301	13895.0	14035.0	13868.0	14005.0	+238.0	90	419	+17
Sep21	210301	13896.0	13984.0	13896.0	13984.0	+238.0	8	38	+6
Total Volume and Open Interest							63,593	23,399	+831
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar21	210301	3660	3713	3651	3701	+74	988,828	3,319,111	+15,323
Jun21	210301	3596	3650	3596	3641	+72	1,523	203,520	-1,324
Sep21	210301	3625	3628	3625	3628	+72	0	348	+0
Total Volume and Open Interest							990,351	3,572,356	+13,999
Swiss Market Index(EUREX)									Weekly	Monthly
Mar21	210301	10527	10660	10504	10614	+175	30,853	181,629	-2,346
Jun21	210301	10362	10464	10362	10451	+174	14	8,710	+10
Sep21	210301	10423	10423	10423	10423	+175	0	105	+0
Total Volume and Open Interest							30,867	190,444	-2,336
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar21	210301	6501.00	6585.00	6488.50	6550.50	+111.00	112,805	684,024	-4,404
Jun21	210301	6441.50	6520.50	6441.50	6493.00	+110.50	124	4,542	+93
Sep21	210301	6388.50	6448.00	6388.50	6434.00	+111.00	0	266	+0
Total Volume and Open Interest							112,929	688,850	-4,311
SPI 200(SFE)									Weekly	Monthly
Mar21	210301	6642.0	6762.0	6624.0	6757.0	+128.0	37,836	261,372	+1,179
Jun21	210301	6605.0	6731.0	6605.0	6731.0	+128.0	5	1,174	+0
Sep21	210301	6660.0	6660.0	6660.0	6660.0	+128.0	0	4	+0
Total Volume and Open Interest							37,841	262,644	+1,179
FTSE MIB(ISE)
Mar21	210301	23010.00	23305.00	23005.00	23238.00	+409.00	23,498	65,491	+1,532
Jun21	210301	22775.00	22985.00	22710.00	22926.00	+402.00	106	1,616	+48
Sep21	210301	22660.00	22769.00	22660.00	22769.00	+400.00	1	15	+1
Total Volume and Open Interest							23,605	67,122	+1,581
KOSPI 200(KFE)
Mar21	210226	412.15	412.95	406.20	409.95	-13.00	371,431	237,169	+629
Jun21	210226	415.00	415.00	405.60	409.45	-12.50	3,281	31,575	+641
Sep21	210226	408.50	408.50	408.50	408.50	unch	1	1,207	+1
Total Volume and Open Interest							374,787	303,347	+1,271
GSCI(CME)									Weekly	Monthly
Mar21	210301	477.00	481.65	469.75	472.05	-4.95	91	5,768	-22
Apr21	210301	481.40	482.05	469.70	471.65	-4.85	1	2	+1
May21	210301	475.60	477.35	475.60	475.60	+3.05
Total Volume and Open Interest							92	5,770	-21

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash