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 Wed March 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210303 1412.00 1417.50 1400.25 1410.75 -3.25 1,258 1,943 -791 Hover/Click
May21 210303 1415.00 1417.75 1395.25 1407.50 -5.00 106,588 356,975 +342 Hover/Click
Jul21 210303 1400.50 1401.75 1380.25 1391.50 -7.25 44,466 169,554 +2,262 Hover/Click
Aug21 210303 1353.25 1355.25 1337.00 1348.00 -4.75 5,056 19,091 +462 Hover/Click
Sep21 210303 1270.25 1273.75 1258.25 1269.00 -3.50 1,805 12,249 +108 Hover/Click
Nov21 210303 1230.00 1230.25 1215.00 1224.00 -5.75 24,021 194,570 -263 Hover/Click
Jan22 210303 1226.00 1226.00 1211.75 1221.00 -5.25 5,255 21,601 +245 Hover/Click
Mar22 210303 1196.00 1201.00 1187.75 1197.75 -3.00 5,810 49,108 +505 Hover/Click
May22 210303 1193.00 1193.00 1181.25 1190.25 -2.50 3,191 13,686 +526 Hover/Click
Jul22 210303 1184.00 1187.25 1177.25 1186.50 -2.25 867 6,351 -104 Hover/Click
Aug22 210303 1166.50 1166.50 1163.75 1166.50 -1.50 21 108 +4 Hover/Click
Sep22 210303 1127.25 1127.25 1122.50 1127.25 -1.25 44 435 +27 Hover/Click
Nov22 210303 1091.75 1100.50 1089.00 1099.25 +0.50 348 6,577 -11 Hover/Click
Jan23 210303 1102.00 1102.00 1102.00 1102.00 +0.50 0 17 +0 Hover/Click
Total Volume and Open Interest 198,731 852,350 +3,312  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210303 423.60 425.10 418.00 420.20 -3.10 1,205 2,643 -1,030 Hover/Click
May21 210303 422.00 423.80 415.70 418.80 -2.90 40,426 187,261 -3,496 Hover/Click
Jul21 210303 421.40 421.90 414.10 417.30 -2.70 14,892 93,698 +1,080 Hover/Click
Aug21 210303 410.60 410.60 403.70 406.60 -2.40 3,544 17,675 +621 Hover/Click
Sep21 210303 398.00 398.00 391.60 393.80 -2.20 1,723 13,786 +201 Hover/Click
Oct21 210303 384.20 384.20 378.90 380.80 -2.00 1,634 15,623 +38 Hover/Click
Dec21 210303 381.80 381.80 376.50 378.40 -2.20 6,560 48,336 -332 Hover/Click
Jan22 210303 378.00 378.70 374.30 375.70 -2.40 1,097 3,313 +25 Hover/Click
Mar22 210303 370.90 371.70 367.00 368.30 -2.30 629 11,556 -86 Hover/Click
May22 210303 365.80 368.30 365.30 366.10 -2.10 620 5,044 +82 Hover/Click
Total Volume and Open Interest 72,523 404,617 -2,805  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210303 51.53 51.56 50.94 51.35 +0.08 593 1,124 -529 Hover/Click
May21 210303 49.72 50.03 49.25 49.78 +0.12 55,250 200,177 -4,081 Hover/Click
Jul21 210303 48.75 49.00 48.26 48.79 +0.10 21,952 101,777 +1,364 Hover/Click
Aug21 210303 47.56 47.73 47.05 47.62 +0.14 5,661 28,321 +1,175 Hover/Click
Sep21 210303 46.20 46.40 45.74 46.36 +0.21 2,823 19,825 -7 Hover/Click
Oct21 210303 45.02 45.28 44.54 45.26 +0.27 1,625 19,919 +9 Hover/Click
Dec21 210303 44.27 44.57 43.75 44.52 +0.31 7,809 68,085 +472 Hover/Click
Jan22 210303 43.79 44.12 43.38 44.09 +0.28 876 10,437 +202 Hover/Click
Mar22 210303 43.33 43.68 42.94 43.65 +0.30 552 10,949 +42 Hover/Click
May22 210303 42.67 43.25 42.62 43.25 +0.30 662 5,538 +341 Hover/Click
Total Volume and Open Interest 98,078 471,127 -931  
Canola(WCE) Weekly Monthly
Mar21 210303 828.9 828.9 828.9 828.9 +14.2 97 99 -1,134 Hover/Click
May21 210303 753.1 768.6 752.1 767.3 +14.2 7,754 63,415 -160 Hover/Click
Jul21 210303 715.6 729.4 715.6 728.3 +12.7 3,621 42,000 +292 Hover/Click
Nov21 210303 602.0 611.4 602.0 610.6 +9.4 2,429 91,571 +716 Hover/Click
Jan22 210303 607.5 613.8 605.0 613.3 +9.2 549 13,737 +152 Hover/Click
Total Volume and Open Interest 14,931 212,400 +43  
Corn(CBOT) Weekly Monthly
Mar21 210303 560.00 560.00 548.00 550.25 -10.50 6,534 16,588 -4,546 Hover/Click
May21 210303 544.00 544.25 532.75 535.25 -9.75 148,415 768,720 -4,202 Hover/Click
Jul21 210303 531.25 531.50 521.50 524.00 -8.75 52,871 406,220 +5,468 Hover/Click
Sep21 210303 491.75 492.25 487.25 489.75 -3.25 16,442 167,784 +1,468 Hover/Click
Dec21 210303 475.00 475.75 471.50 473.50 -2.25 28,621 347,640 +2,599 Hover/Click
Mar22 210303 482.25 483.25 479.25 481.25 -2.25 6,010 40,915 +730 Hover/Click
May22 210303 486.00 487.00 483.25 485.50 -2.00 1,848 5,831 +228 Hover/Click
Jul22 210303 487.25 487.75 484.25 486.75 -1.75 788 21,809 +32 Hover/Click
Sep22 210303 449.00 449.00 445.50 447.50 -0.25 171 4,903 +9 Hover/Click
Dec22 210303 432.50 433.50 429.25 432.75 +0.25 661 30,038 +167 Hover/Click
Total Volume and Open Interest 262,399 1,812,906 +1,979  
Wheat(CBOT) Weekly Monthly
Mar21 210303 658.25 658.25 645.75 652.00 -11.25 389 1,263 -307 Hover/Click
May21 210303 663.00 666.00 650.75 656.00 -10.25 49,408 187,676 -2,496 Hover/Click
Jul21 210303 652.75 654.75 641.00 646.50 -8.50 21,396 115,870 +903 Hover/Click
Sep21 210303 649.50 651.25 638.50 644.50 -7.00 7,801 42,369 +456 Hover/Click
Dec21 210303 653.00 655.50 643.00 649.50 -5.50 3,796 49,660 +192 Hover/Click
Mar22 210303 657.50 659.50 647.75 654.50 -5.00 1,144 12,824 +198 Hover/Click
Total Volume and Open Interest 84,364 415,814 -925  
Wheat(KCBT) Weekly Monthly
Mar21 210303 616.00 617.50 615.50 617.50 -9.50 149 519 -1,267 Hover/Click
May21 210303 634.50 635.50 622.75 626.00 -9.25 28,346 115,097 -2,257 Hover/Click
Jul21 210303 639.75 640.50 627.75 631.00 -9.50 20,369 71,194 +1,703 Hover/Click
Sep21 210303 643.75 645.50 633.25 636.25 -9.00 7,334 15,020 +1,033 Hover/Click
Dec21 210303 651.75 653.25 641.25 644.25 -8.75 2,686 20,569 +381 Hover/Click
Mar22 210303 651.25 651.25 647.25 650.25 -8.00 401 1,902 +128 Hover/Click
May22 210303 648.25 650.50 647.00 650.50 -6.50 14 216 +11 Hover/Click
Total Volume and Open Interest 59,324 225,376 -265  
Wheat(MGE) Weekly Monthly
Mar21 210303 635.00 635.50 635.00 635.50 -4.75 294 136 -789 Hover/Click
May21 210303 644.00 646.25 636.00 643.00 -2.25 4,970 37,803 +334 Hover/Click
Jul21 210303 650.75 652.50 642.25 649.00 -2.75 1,437 19,815 +108 Hover/Click
Sep21 210303 657.25 658.25 649.75 654.00 -4.25 572 15,395 -114 Hover/Click
Dec21 210303 665.00 666.00 657.75 662.50 -3.50 394 7,984 +121 Hover/Click
Mar22 210303 665.50 665.50 662.25 664.50 -3.75 9 780 +0 Hover/Click
Total Volume and Open Interest 7,676 82,035 -340  
Oats(CBOT) Weekly Monthly
Mar21 210303 372.25 374.00 372.00 372.00 -2.50 136 132 -8 Hover/Click
May21 210303 366.25 368.75 365.00 366.00 -2.25 323 3,262 +31 Hover/Click
Jul21 210303 362.50 362.50 361.75 361.75 -2.00 16 300 -7 Hover/Click
Sep21 210303 339.00 339.00 339.00 339.00 -2.75 2 44 +2 Hover/Click
Total Volume and Open Interest 479 4,310 +20  
Rough Rice(CBOT) Weekly Monthly
Mar21 210303 12.99 13.18 12.99 13.16 +0.11 5 7 -42 Hover/Click
May21 210303 13.31 13.48 13.27 13.46 +0.11 329 8,506 +12 Hover/Click
Jul21 210303 13.55 13.63 13.55 13.63 +0.08 14 177 +7 Hover/Click
Sep21 210303 12.84 12.89 12.75 12.88 +0.06 15 296 +7 Hover/Click
Total Volume and Open Interest 363 8,987 -16  
Live Cattle(CME) Weekly Monthly
Apr21 210303 119.300 119.830 119.080 119.400 -0.030 29,907 132,258 -4,583 Hover/Click
Jun21 210303 117.730 118.080 117.300 117.680 -0.070 14,947 92,769 +1,847 Hover/Click
Aug21 210303 116.635 117.200 116.430 116.900 +0.100 7,697 56,701 +1,149 Hover/Click
Oct21 210303 120.250 121.450 120.200 121.230 +0.595 4,799 30,792 +633 Hover/Click
Dec21 210303 123.430 124.480 123.385 124.385 +0.655 1,774 14,340 -11 Hover/Click
Feb22 210303 125.830 126.730 125.680 126.680 +0.730 514 5,123 +20 Hover/Click
Total Volume and Open Interest 59,788 334,486 -928  
Feeder Cattle(CME) Weekly Monthly
Mar21 210303 136.000 137.285 135.880 137.000 +0.465 1,725 6,768 -556 Hover/Click
Apr21 210303 139.880 141.600 139.685 141.300 +0.815 4,283 14,313 -2 Hover/Click
May21 210303 143.100 144.850 142.850 144.580 +1.000 2,757 10,336 +57 Hover/Click
Aug21 210303 151.485 153.200 151.300 153.035 +1.235 1,217 6,858 +234 Hover/Click
Sep21 210303 152.485 154.330 152.380 154.235 +1.450 309 1,854 +22 Hover/Click
Oct21 210303 153.000 155.000 152.935 154.935 +1.785 207 1,230 +23 Hover/Click
Nov21 210303 153.000 155.000 153.000 154.950 +1.965 176 463 -31 Hover/Click
Total Volume and Open Interest 10,814 41,925 -168  
Lean Hogs(CME) Weekly Monthly
Apr21 210303 86.750 88.350 86.450 87.930 +2.580 19,697 97,663 -1,030 Hover/Click
May21 210303 88.530 90.850 88.530 89.350 +1.420 141 2,730 +12  
Jun21 210303 94.080 95.450 93.930 94.850 +1.370 10,661 59,763 +1,028 Hover/Click
Jul21 210303 94.800 95.950 94.580 95.480 +1.280 4,195 26,516 -454 Hover/Click
Aug21 210303 94.250 95.000 94.000 94.930 +1.250 4,184 32,213 +518 Hover/Click
Oct21 210303 79.530 80.250 79.430 80.130 +0.830 2,292 26,006 +397 Hover/Click
Dec21 210303 73.150 73.600 72.980 73.550 +0.520 1,238 13,867 +275 Hover/Click
Feb22 210303 76.000 76.450 75.980 76.430 +0.430 518 4,047 +7 Hover/Click
Total Volume and Open Interest 43,273 265,138 +832  
Class III Milk(CME) Weekly Monthly
Mar21 210303 16.27 16.52 16.18 16.40 +0.06 243 3,844 -21 Hover/Click
Apr21 210303 17.80 17.94 17.38 17.94 +0.14 126 3,235 +30 Hover/Click
May21 210303 18.02 18.16 17.92 18.15 +0.16 56 2,700 +12 Hover/Click
Jun21 210303 18.10 18.19 18.04 18.19 +0.19 34 2,424 +8 Hover/Click
Jul21 210303 18.10 18.25 18.10 18.18 +0.09 40 1,404 +26 Hover/Click
Aug21 210303 18.18 18.29 18.09 18.24 +0.09 44 1,381 +23 Hover/Click
Sep21 210303 18.24 18.30 18.15 18.29 +0.09 79 1,427 +59 Hover/Click
Oct21 210303 18.25 18.35 18.24 18.34 +0.10 44 1,180 +31 Hover/Click
Nov21 210303 18.09 18.12 18.01 18.10 +0.09 62 1,013 +34 Hover/Click
Dec21 210303 17.70 17.76 17.70 17.75 +0.05 49 884 +18 Hover/Click
Jan22 210303 17.20 17.25 17.20 17.25 +0.08 11 226 +3 Hover/Click
Feb22 210303 17.10 17.20 17.10 17.20 +0.09 9 164 +2 Hover/Click
Mar22 210303 17.10 17.12 17.10 17.12 +0.07 23 122 +23 Hover/Click
Total Volume and Open Interest 830 23,177 +250  
Cocoa(ICE) Weekly Monthly
Mar21 210303 2754 2754 2754 2754 +12 0 1,543 -227 Hover/Click
May21 210303 2646 2667 2624 2657 +12 23,898 103,594 -1,806 Hover/Click
Jul21 210303 2640 2659 2620 2651 +13 14,950 50,245 -114 Hover/Click
Sep21 210303 2638 2654 2619 2647 +13 7,670 26,029 +1,718 Hover/Click
Dec21 210303 2628 2642 2608 2637 +11 2,180 11,106 -546 Hover/Click
Mar22 210303 2617 2631 2603 2624 +9 281 5,859 +28 Hover/Click
May22 210303 2606 2620 2605 2617 +8 201 1,778 -14 Hover/Click
Total Volume and Open Interest 49,328 208,166 -874  
Coffee "C"(ICE) Weekly Monthly
Mar21 210303 133.75 133.75 130.00 131.15 -2.05 38 178 -43 Hover/Click
May21 210303 133.85 134.65 132.05 132.80 -1.05 27,042 112,563 -215 Hover/Click
Jul21 210303 136.00 136.50 134.00 134.75 -1.05 9,647 45,130 -708 Hover/Click
Sep21 210303 137.50 138.20 135.75 136.50 -1.00 7,850 43,197 +1,084 Hover/Click
Dec21 210303 139.30 139.80 137.35 138.10 -1.00 3,252 30,505 +107 Hover/Click
Mar22 210303 140.60 140.95 138.70 139.45 -1.00 1,629 16,045 +78 Hover/Click
Total Volume and Open Interest 50,771 265,356 +306  
Orange Juice(ICE) Weekly Monthly
Mar21 210303 108.10 108.10 108.10 108.10 -1.30 121 143 -120 Hover/Click
May21 210303 112.00 112.55 110.20 111.35 -1.30 832 10,240 -99 Hover/Click
Jul21 210303 114.05 115.05 112.95 113.95 -1.35 96 1,064 +12 Hover/Click
Sep21 210303 117.50 117.50 116.05 117.05 -1.30 58 322 +40 Hover/Click
Nov21 210303 119.75 119.75 119.75 119.75 -1.30 0 203 +0 Hover/Click
Jan22 210303 122.40 122.40 122.40 122.40 -1.30 0 36 +0 Hover/Click
Total Volume and Open Interest 1,107 12,009 -167  
Sugar #11(ICE) Weekly Monthly
May21 210303 16.50 16.53 16.07 16.14 -0.29 58,118 402,443 -9,584 Hover/Click
Jul21 210303 15.89 15.93 15.51 15.62 -0.22 27,874 196,893 +2,114 Hover/Click
Oct21 210303 15.69 15.71 15.33 15.46 -0.16 15,108 143,108 +2,128 Hover/Click
Mar22 210303 15.84 15.87 15.54 15.66 -0.13 6,189 98,332 +732 Hover/Click
May22 210303 14.96 14.96 14.69 14.82 -0.08 2,486 53,105 +228 Hover/Click
Jul22 210303 14.28 14.28 14.10 14.23 -0.06 1,858 48,161 +618 Hover/Click
Oct22 210303 13.94 13.94 13.77 13.89 -0.06 1,371 36,169 +385 Hover/Click
Mar23 210303 14.02 14.04 13.86 14.00 -0.06 703 14,772 +81 Hover/Click
Total Volume and Open Interest 114,888 1,012,113 -3,349  
London Cocoa(LCE) Weekly Monthly
Mar21 210303 1958 1979 1936 1970 +17 7,449 27,861 -15,955 Hover/Click
May21 210303 1795 1822 1795 1815 +14 13,989 46,155 +1,533 Hover/Click
Jul21 210303 1750 1771 1748 1767 +14 9,070 39,894 +1,928 Hover/Click
Sep21 210303 1750 1765 1747 1760 +10 5,892 38,262 +1,078 Hover/Click
Dec21 210303 1752 1764 1749 1760 +8 2,629 38,156 -90 Hover/Click
Mar22 210303 1752 1762 1750 1757 +5 1,764 17,329 -509 Hover/Click
May22 210303 1752 1763 1752 1756 +2 286 6,646 -165 Hover/Click
Total Volume and Open Interest 41,200 219,467 -12,099  
London Sugar(LCE) Weekly Monthly
May21 210303 465.00 467.40 457.50 458.00 -7.80 5,384 38,142 -1,347 Hover/Click
Aug21 210303 447.80 450.90 441.60 443.00 -6.70 2,363 26,897 +257 Hover/Click
Oct21 210303 436.90 438.40 429.90 431.80 -5.70 960 8,999 +204 Hover/Click
Dec21 210303 429.50 429.50 425.00 426.70 -4.90 196 4,228 +85 Hover/Click
Mar22 210303 426.40 426.70 423.20 425.10 -3.90 21 2,359 +4 Hover/Click
Total Volume and Open Interest 8,940 81,985 -792  
Cotton(ICE) Weekly Monthly
Mar21 210303 86.90 86.90 86.90 86.90 -2.54 10 13 -2 Hover/Click
May21 210303 91.00 91.13 88.16 88.45 -2.54 25,248 113,475 -1,056 Hover/Click
Jul21 210303 91.97 92.02 89.14 89.41 -2.51 12,909 56,859 -252 Hover/Click
Oct21 210303 85.30 85.30 85.26 85.26 -1.78 2 18 +0 Hover/Click
Dec21 210303 86.28 86.46 84.60 85.01 -1.44 6,218 56,313 +382 Hover/Click
Mar22 210303 84.45 84.45 83.30 83.67 -1.26 516 6,599 +97 Hover/Click
Total Volume and Open Interest 45,091 241,547 -816  
Lumber(CME) Weekly Monthly
Mar21 210303 975.0 1000.8 975.0 980.0 -10.5 122 475 -15  
May21 210303 836.1 849.0 823.1 844.7 +8.6 416 1,985 +23  
Jul21 210303 761.1 769.7 756.5 764.1 +9.1 90 695 +12  
Sep21 210303 720.0 720.0 713.2 716.5 +8.0 14 112 +0  
Nov21 210303 684.6 684.6 684.6 684.6 +8.0 3 12 +1  
Jan22 210303 684.6 684.6 684.6 684.6 +8.0        
Mar22 210303 684.6 684.6 684.6 684.6 +8.0        
Total Volume and Open Interest 645 3,279 +21  
Crude Oil(NYM) Weekly Monthly
Apr21 210303 59.55 61.99 59.24 61.28 +1.53 456,679 398,080 -25,986 Hover/Click
May21 210303 59.40 61.75 59.08 61.10 +1.53 153,327 295,738 +10,932 Hover/Click
Jun21 210303 58.90 61.30 58.69 60.69 +1.52 125,475 282,357 +11,171 Hover/Click
Jul21 210303 58.43 60.71 58.21 60.15 +1.50 41,940 173,913 +8,962 Hover/Click
Aug21 210303 57.96 60.08 57.68 59.55 +1.47 23,784 113,316 +4,723 Hover/Click
Sep21 210303 57.13 59.47 57.11 58.94 +1.43 32,455 115,053 -849 Hover/Click
Oct21 210303 56.60 58.87 56.60 58.37 +1.40 8,360 71,735 +1,634 Hover/Click
Nov21 210303 56.39 58.34 56.09 57.86 +1.37 7,359 71,004 +118 Hover/Click
Dec21 210303 55.94 57.89 55.62 57.40 +1.34 67,090 327,759 +6,087 Hover/Click
Jan22 210303 55.55 57.43 55.29 56.97 +1.32 3,311 56,982 -594 Hover/Click
Feb22 210303 55.48 57.02 54.94 56.57 +1.28 1,750 43,764 -604 Hover/Click
Mar22 210303 54.61 56.54 54.61 56.19 +1.24 6,338 47,286 +566 Hover/Click
Apr22 210303 55.86 55.86 55.86 55.86 +1.22 678 18,823 +475 Hover/Click
May22 210303 55.79 55.93 55.55 55.55 +1.19 689 18,895 +35 Hover/Click
Jun22 210303 54.00 55.71 53.74 55.27 +1.16 14,087 104,429 -598 Hover/Click
Jul22 210303 55.20 55.25 54.97 54.97 +1.14 428 22,075 +33 Hover/Click
Total Volume and Open Interest 970,816 2,518,346 +15,615  
e-miNY Crude Oil(NYM)
Apr21 210303 59.600 61.975 59.225 61.275 +1.525 19,105 1,958 -27  
May21 210303 59.400 61.750 59.050 61.100 +1.525 1,822 894 +156  
Jun21 210303 58.800 61.125 58.700 60.700 +1.525 166 416 +32  
Jul21 210303 58.850 60.500 58.850 60.150 +1.500 13 66 +7  
Aug21 210303 58.300 59.550 58.275 59.550 +1.475 6 11 +0  
Sep21 210303 58.875 59.200 58.700 58.950 +1.450 18 23 +3  
Oct21 210303 56.700 58.375 56.700 58.375 +1.400 1 23 +1  
Nov21 210303 57.850 57.850 57.850 57.850 +1.350 5 14 +0  
Dec21 210303 55.775 57.725 55.675 57.400 +1.350 42 290 +7  
Jan22 210303 56.975 56.975 56.975 56.975 +1.325 0 18 +0  
Total Volume and Open Interest 21,229 3,850 +178  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210303 180.64 184.87 180.10 183.57 +2.76 75,452 134,531 -2,444 Hover/Click
May21 210303 180.03 184.35 179.51 183.11 +2.96 46,159 67,778 +1,218 Hover/Click
Jun21 210303 179.05 183.94 178.91 182.76 +3.20 28,145 70,739 -265 Hover/Click
Jul21 210303 178.90 183.67 178.62 182.52 +3.32 7,130 21,526 +143 Hover/Click
Aug21 210303 179.12 183.48 178.69 182.35 +3.32 2,438 12,450 +282 Hover/Click
Sep21 210303 179.86 183.44 178.80 182.36 +3.25 3,404 18,366 +430 Hover/Click
Oct21 210303 180.10 183.39 179.55 182.41 +3.19 950 8,617 +131 Hover/Click
Nov21 210303 180.18 183.48 179.71 182.46 +3.14 647 7,189 +77 Hover/Click
Dec21 210303 178.90 183.63 178.90 182.37 +3.09 7,686 37,418 +1,765 Hover/Click
Jan22 210303 181.74 183.48 180.99 182.42 +3.05 804 11,429 +28 Hover/Click
Feb22 210303 181.67 182.45 181.41 182.17 +3.03 321 2,346 -50 Hover/Click
Mar22 210303 181.05 182.15 181.05 181.39 +3.06 439 2,988 +133 Hover/Click
Apr22 210303 180.03 180.26 179.80 179.90 +3.04 119 1,459 +1 Hover/Click
May22 210303 179.03 179.03 179.03 179.03 +3.01 86 680 +21 Hover/Click
Total Volume and Open Interest 175,107 424,782 +1,529  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210303 192.64 197.11 192.41 195.18 +1.54 75,686 126,172 -4,020 Hover/Click
May21 210303 191.82 196.22 191.35 194.44 +1.90 50,892 82,396 +6,531 Hover/Click
Jun21 210303 189.61 194.39 189.61 192.75 +2.16 29,706 63,844 -961 Hover/Click
Jul21 210303 187.78 191.95 187.18 190.37 +2.37 10,590 29,381 -187 Hover/Click
Aug21 210303 184.82 188.98 184.40 187.56 +2.56 4,364 10,920 -437 Hover/Click
Sep21 210303 181.71 185.55 180.77 184.18 +2.68 10,759 28,947 +767 Hover/Click
Oct21 210303 169.50 173.19 169.38 172.11 +2.83 3,849 18,333 +125 Hover/Click
Nov21 210303 167.07 169.61 166.57 168.46 +2.90 2,182 9,445 -254 Hover/Click
Dec21 210303 162.02 166.91 162.02 165.79 +2.91 3,819 31,460 -172 Hover/Click
Jan22 210303 162.07 164.81 162.07 164.81 +2.93 632 2,638 -40 Hover/Click
Total Volume and Open Interest 192,702 410,517 +1,467  
e-miNY RBOB Gasoline(NYM)
Apr21 210303 195.18 195.18 195.18 195.18 +1.54 2 4 +2  
May21 210303 194.44 194.44 194.44 194.44 +1.90        
Jun21 210303 192.75 192.75 192.75 192.75 +2.16        
Jul21 210303 190.37 190.37 190.37 190.37 +2.37        
Total Volume and Open Interest 2 4 +2  
Natural Gas(NYM) Weekly Monthly
Apr21 210303 2.848 2.887 2.801 2.816 -0.023 75,971 177,057 -3,025 Hover/Click
May21 210303 2.883 2.916 2.837 2.849 -0.026 36,530 213,660 +1,418 Hover/Click
Jun21 210303 2.930 2.958 2.883 2.895 -0.029 17,219 77,491 +348 Hover/Click
Jul21 210303 2.978 3.007 2.933 2.944 -0.033 16,850 71,941 +1,811 Hover/Click
Aug21 210303 2.997 3.025 2.952 2.964 -0.032 7,759 45,422 +99 Hover/Click
Sep21 210303 2.989 3.010 2.941 2.953 -0.031 8,097 92,877 +1,073 Hover/Click
Oct21 210303 2.995 3.021 2.952 2.964 -0.030 15,012 128,623 -200 Hover/Click
Nov21 210303 3.056 3.075 3.010 3.022 -0.029 4,020 58,183 +738 Hover/Click
Dec21 210303 3.175 3.189 3.127 3.136 -0.029 3,904 46,083 +508 Hover/Click
Jan22 210303 3.248 3.272 3.211 3.220 -0.028 7,429 65,643 +355 Hover/Click
Feb22 210303 3.170 3.188 3.136 3.146 -0.021 5,482 21,836 +427 Hover/Click
Mar22 210303 2.959 2.965 2.934 2.942 -0.006 8,377 40,028 +1,482 Hover/Click
Apr22 210303 2.510 2.525 2.506 2.521 +0.001 5,013 37,415 +546 Hover/Click
May22 210303 2.466 2.470 2.450 2.468 +0.003 777 17,539 -36 Hover/Click
Jun22 210303 2.483 2.501 2.483 2.500 unch 424 12,666 +51 Hover/Click
Jul22 210303 2.518 2.539 2.517 2.535 -0.004 529 7,394 +124 Hover/Click
Total Volume and Open Interest 216,445 1,203,015 +5,933  
Brent Crude Oil(ICE) Weekly Monthly
May21 210303 62.38 64.70 62.38 64.07 +1.37 291,908 663,221 -30,185 Hover/Click
Jun21 210303 61.86 64.19 61.86 63.57 +1.39 171,118 369,698 +10,296 Hover/Click
Jul21 210303 61.27 63.55 61.27 62.95 +1.37 75,364 226,133 +6,695 Hover/Click
Aug21 210303 60.78 63.00 60.78 62.43 +1.35 38,834 124,597 +4,776 Hover/Click
Sep21 210303 60.31 62.49 60.31 61.94 +1.33 39,206 121,943 +1,499 Hover/Click
Oct21 210303 59.92 62.01 59.92 61.48 +1.30 15,282 66,978 -161 Hover/Click
Nov21 210303 59.54 61.58 59.54 61.06 +1.27 10,410 49,654 +1,395 Hover/Click
Dec21 210303 59.13 61.18 59.13 60.67 +1.23 88,948 271,390 -5,288 Hover/Click
Jan22 210303 59.18 60.73 59.18 60.31 +1.21 3,847 50,530 +284 Hover/Click
Feb22 210303 59.54 60.40 59.54 59.97 +1.18 3,159 46,619 +62 Hover/Click
Mar22 210303 59.33 60.48 59.33 59.66 +1.15 4,419 62,591 +239 Hover/Click
Apr22 210303 59.37 59.37 59.37 59.37 +1.12 509 18,807 -142 Hover/Click
May22 210303 59.11 59.11 59.11 59.11 +1.11 2,051 22,373 -111 Hover/Click
Jun22 210303 57.70 59.30 57.66 58.84 +1.08 15,531 132,334 +691 Hover/Click
Total Volume and Open Interest 801,428 2,700,101 -4,565  
Gas Oil(ICE) Weekly Monthly
Mar21 210303 510.25 523.75 510.25 520.00 +2.25 49,730 110,504 -6,882 Hover/Click
Apr21 210303 512.25 525.25 511.25 521.25 +2.50 102,635 176,220 +2,795 Hover/Click
May21 210303 512.00 526.00 512.00 522.00 +2.25 58,453 104,060 +169 Hover/Click
Jun21 210303 512.25 526.25 512.25 522.50 +3.00 46,282 107,948 +3,951 Hover/Click
Jul21 210303 516.25 526.00 514.50 522.25 +3.25 15,790 57,334 +4,495 Hover/Click
Aug21 210303 514.25 525.25 514.00 522.00 +3.50 13,391 35,964 +2,586 Hover/Click
Sep21 210303 514.00 525.50 514.00 521.75 +3.50 7,964 41,840 +1,577 Hover/Click
Oct21 210303 515.00 525.50 514.25 521.75 +3.50 6,122 61,151 +2,118 Hover/Click
Nov21 210303 513.50 523.25 513.25 520.25 +3.75 1,912 30,415 +199 Hover/Click
Dec21 210303 509.25 521.50 509.25 518.00 +3.75 18,602 110,718 +188 Hover/Click
Total Volume and Open Interest 332,468 996,391 +13,135  
Ethanol(CBOT)
Apr21 210303 1.814 1.814 1.814 1.814 unch 0 43 +0  
May21 210303 1.785 1.785 1.785 1.785 unch 0 32 +0  
Jun21 210303 1.771 1.771 1.771 1.771 unch        
Jul21 210303 1.771 1.771 1.771 1.771 unch        
Aug21 210303 1.710 1.710 1.710 1.710 unch 0 5 +0  
Sep21 210303 1.710 1.710 1.710 1.710 unch        
Oct21 210303 1.697 1.697 1.697 1.697 unch        
Nov21 210303 1.697 1.697 1.697 1.697 unch        
Total Volume and Open Interest 0 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210303 59.45 61.99 59.39 61.28 +1.53 30,045 49,126 +536 Hover/Click
May21 210303 59.22 61.75 59.22 61.10 +1.53 48,560 49,240 +3,526 Hover/Click
Jun21 210303 58.95 61.25 58.95 60.69 +1.52 54,752 69,555 -1,691 Hover/Click
Jul21 210303 58.94 60.68 58.73 60.15 +1.50 32,157 26,118 +745 Hover/Click
Aug21 210303 58.45 60.06 58.19 59.55 +1.47 11,362 19,208 +107 Hover/Click
Sep21 210303 57.98 59.34 57.98 58.94 +1.43 5,462 24,665 +881 Hover/Click
Oct21 210303 57.75 58.68 57.75 58.37 +1.40 1,826 12,132 +524 Hover/Click
Nov21 210303 57.28 57.86 57.28 57.86 +1.37 1,616 11,566 +405 Hover/Click
Dec21 210303 55.78 57.62 55.78 57.40 +1.34 11,558 87,345 -756 Hover/Click
Jan22 210303 56.70 56.97 56.60 56.97 +1.32 179 6,196 +1 Hover/Click
Feb22 210303 56.57 56.57 56.57 56.57 +1.28 232 4,792 +48 Hover/Click
Mar22 210303 56.19 56.19 56.19 56.19 +1.24 596 10,015 +33 Hover/Click
Apr22 210303 55.86 55.86 55.86 55.86 +1.22 13 4,272 +5 Hover/Click
May22 210303 55.55 55.55 55.55 55.55 +1.19 55 3,640 +5 Hover/Click
Jun22 210303 55.13 55.27 55.13 55.27 +1.16 3,334 25,109 -434 Hover/Click
Jul22 210303 54.97 54.97 54.97 54.97 +1.14 73 1,858 -14 Hover/Click
Total Volume and Open Interest 206,665 530,149 +3,779  
US Dollar Index(ICE) Weekly Monthly
Mar21 210303 90.800 91.075 90.635 90.942 +0.152 36,781 35,251 -551 Hover/Click
Jun21 210303 90.800 91.060 90.620 90.927 +0.147 2,071 2,862 +705 Hover/Click
Sep21 210303 90.795 90.893 90.700 90.893 +0.147 15 181 -3 Hover/Click
Total Volume and Open Interest 38,869 38,382 +152  
Australian Dollar(CME) Weekly Monthly
Mar21 210303 78.18 78.39 77.71 77.94 -0.35 136,343 148,044 +126 Hover/Click
Jun21 210303 78.19 78.41 77.75 77.97 -0.35 4,751 5,655 +1,935 Hover/Click
Sep21 210303 78.25 78.42 77.77 77.98 -0.35 26 412 +4 Hover/Click
Total Volume and Open Interest 141,395 154,776 +2,156  
British Pound(CME) Weekly Monthly
Mar21 210303 139.55 140.06 139.21 139.57 -0.08 78,691 162,277 -1,747 Hover/Click
Jun21 210303 139.58 140.11 139.26 139.61 -0.08 1,085 6,266 +181 Hover/Click
Sep21 210303 139.64 140.12 139.34 139.64 -0.08 6 347 +1 Hover/Click
Total Volume and Open Interest 80,149 169,944 -1,496  
Canadian Dollar(CME) Weekly Monthly
Mar21 210303 79.11 79.41 79.00 79.14 -0.12 76,475 158,092 -403 Hover/Click
Jun21 210303 79.12 79.41 79.00 79.15 -0.12 2,670 8,709 -53 Hover/Click
Sep21 210303 79.27 79.39 79.01 79.14 -0.12 19 1,208 +10 Hover/Click
Dec21 210303 79.10 79.37 79.04 79.12 -0.12 37 1,203 +23 Hover/Click
Total Volume and Open Interest 79,970 169,441 -900  
Japanese Yen(CME) Weekly Monthly
Mar21 210303 93.73 93.74 93.33 93.49 -0.19 87,290 181,609 -1,892 Hover/Click
Jun21 210303 93.82 93.82 93.43 93.58 -0.19 2,111 3,966 +474 Hover/Click
Sep21 210303 93.80 93.89 93.54 93.67 -0.20 1 209 +1 Hover/Click
Total Volume and Open Interest 89,631 186,731 -1,473  
Swiss Franc(CME) Weekly Monthly
Mar21 210303 109.31 109.44 108.72 108.77 -0.65 29,547 50,708 +147 Hover/Click
Jun21 210303 109.62 109.70 109.00 109.04 -0.65 1,687 1,341 +335 Hover/Click
Sep21 210303 109.55 109.55 109.30 109.32 -0.64 9 111 +2 Hover/Click
Total Volume and Open Interest 31,243 52,164 +484  
EuroFX(CME) Weekly Monthly
Mar21 210303 120.88 121.16 120.46 120.69 -0.19 221,325 668,700 -5,524 Hover/Click
Jun21 210303 121.11 121.40 120.70 120.93 -0.19 5,872 26,783 +1,243 Hover/Click
Sep21 210303 121.37 121.60 120.94 121.16 -0.19 59 2,907 -2 Hover/Click
Total Volume and Open Interest 227,973 702,414 -4,190  
Mexican Peso(CME) Weekly Monthly
Mar21 210303 484.50 485.88 475.50 477.25 -7.63 54,112 151,366 -2,317 Hover/Click
Jun21 210303 480.00 481.25 471.13 472.75 -7.50 384 8,792 +197 Hover/Click
Total Volume and Open Interest 54,504 160,529 -2,113  
Brazilian Real(CME) Weekly Monthly
Apr21 210303 176.05 178.85 172.95 173.50 -3.05 7,054 35,443 +953  
May21 210303 175.20 178.50 172.80 173.30 -3.00 26 89 +6  
Jun21 210303 174.50 178.85 172.60 173.00 -3.05 1,929 3,405 +1,667 Hover/Click
Jul21 210303 172.60 177.80 172.30 172.60 -3.05        
Total Volume and Open Interest 9,009 38,937 +2,626  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210303 161~120 161~130 159~140 160~020 -0~300 12,071 11,138 -6,664 Hover/Click
Jun21 210303 159~280 159~290 157~270 158~170 -0~300 565,681 1,220,253 +665 Hover/Click
Sep21 210303 157~010 157~010 157~010 157~010 -2~140 0 3 +0 Hover/Click
Total Volume and Open Interest 577,752 1,231,394 -5,999  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210303 134~235 134~240 133~300 134~045 -0~160 34,642 103,209 -13,061 Hover/Click
Jun21 210303 133~225 133~225 132~260 133~015 -0~160 2,245,879 3,482,936 +813 Hover/Click
Sep21 210303 132~065 132~065 132~065 132~065 -1~050       Hover/Click
Total Volume and Open Interest 2,280,521 3,586,145 -12,248  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210303 124~314 124~314 124~190 124~216 -0~082 34,578 44,572 -75,644 Hover/Click
Jun21 210303 124~184 124~190 124~054 124~084 -0~086 1,517,071 3,489,261 -9,868 Hover/Click
Sep21 210303 123~224 123~224 123~224 123~224 -0~240       Hover/Click
Total Volume and Open Interest 1,551,649 3,533,833 -85,512  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210303 110~154 110~154 110~141 110~143 -0~011 20,629 71,239 -9,069 Hover/Click
Jun21 210303 110~142 110~144 110~126 110~131 -0~012 526,964 2,188,761 +33,982 Hover/Click
Sep21 210303 110~130 110~130 110~130 110~130 -0~013       Hover/Click
Total Volume and Open Interest 547,593 2,260,000 +24,913  
Eurodollars(CME) Weekly Monthly
Mar21 210303 99.825 99.830 99.813 99.820 -0.005 121,969 1,051,993 -14,059  
Jun21 210303 99.845 99.845 99.830 99.840 unch 136,831 1,086,669 +5,294  
Sep21 210303 99.830 99.835 99.815 99.825 unch 152,845 780,326 -8,669  
Dec21 210303 99.785 99.785 99.770 99.775 -0.005 143,933 916,781 -22,431  
Mar22 210303 99.820 99.820 99.800 99.805 -0.010 182,503 866,954 +7,765  
Jun22 210303 99.780 99.790 99.760 99.765 -0.015 165,709 751,516 -12,916  
Sep22 210303 99.730 99.735 99.700 99.705 -0.020 305,809 691,794 +6,351  
Dec22 210303 99.615 99.625 99.575 99.585 -0.025 315,089 600,644 +8,471  
Mar23 210303 99.555 99.560 99.485 99.505 -0.035 322,211 1,105,250 -63,248  
Jun23 210303 99.425 99.430 99.325 99.355 -0.050 246,412 667,288 +28,829  
Sep23 210303 99.205 99.210 99.090 99.125 -0.060 346,560 567,749 +29,365  
Dec23 210303 99.065 99.065 98.945 98.985 -0.060 262,990 634,424 +20,989  
Mar24 210303 98.945 98.945 98.815 98.855 -0.060 193,724 381,004 +21,869  
Jun24 210303 98.795 98.800 98.665 98.710 -0.065 135,326 247,110 +8,324  
Sep24 210303 98.670 98.675 98.535 98.580 -0.065 176,544 220,408 +23,138  
Dec24 210303 98.560 98.565 98.420 98.465 -0.070 125,362 191,493 +4,456  
Mar25 210303 98.470 98.475 98.330 98.375 -0.075 59,778 127,998 +421  
Jun25 210303 98.385 98.385 98.240 98.285 -0.075 62,615 124,384 -7,911  
Total Volume and Open Interest 3,600,314 11,369,546 +32,653  
Ultra T-Bond(CBOT)
Mar21 210303 189~11 190~30 187~24 189~05 -1~05 5,237 14,750 -8,518  
Jun21 210303 189~11 189~11 186~01 187~15 -1~06 233,024 1,126,765 -7,125  
Sep21 210303 185~31 185~31 185~31 185~31 -2~22        
Total Volume and Open Interest 238,261 1,141,515 -15,643  
Ultra 10-Yr T-Note(CBOT)
Mar21 210303 149~205 149~250 148~155 148~275 -0~235 21,720 9,880 -21,988  
Jun21 210303 148~080 148~080 146~270 147~075 -0~240 455,149 1,265,711 +22,245  
Sep21 210303 147~075 147~075 147~075 147~075 -0~240        
Total Volume and Open Interest 476,869 1,275,591 +257  
30 Day Federal Funds(CBOT)
Mar21 210303 99.930 99.933 99.927 99.930 unch 4,097 125,084 +726  
Apr21 210303 99.925 99.930 99.920 99.925 +0.005 3,148 158,456 +708  
May21 210303 99.910 99.920 99.910 99.915 +0.005 6,126 81,959 -64  
Jun21 210303 99.915 99.920 99.910 99.915 unch 15,284 85,685 +6,937  
Jul21 210303 99.915 99.920 99.910 99.915 unch 1,463 109,494 -296  
Aug21 210303 99.910 99.915 99.910 99.915 +0.005 3,313 63,959 -565  
Total Volume and Open Interest 55,378 989,478 +9,825  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210303 151.10 151.22 151.05 151.07 -0.07 1,886 13,659 +63 Hover/Click
Jun21 210303 150.87 150.94 150.87 150.89 -0.05 9 102 +2 Hover/Click
Sep21 210303 150.89 150.89 150.89 150.89 -0.05       Hover/Click
Total Volume and Open Interest 1,895 13,761 +65  
Euro-Buxl(EUREX)
Mar21 210303 212.02 212.44 208.40 208.90 -2.62 115,144 295,769 -23,158  
Jun21 210303 210.30 210.82 206.74 207.24 -2.62 31,160 121,578 +15,741  
Sep21 210303 204.96 205.86 204.96 205.86 -2.62 0 1 +0  
Total Volume and Open Interest 146,304 417,348 -7,417  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210303 174.93 174.97 173.75 173.95 -0.72 1,154,954 1,481,629 -69,203 Hover/Click
Jun21 210303 172.08 172.09 170.87 171.07 -0.72 285,514 464,843 +162,237 Hover/Click
Sep21 210303 173.74 173.74 173.65 173.65 -0.72 0 2 +0 Hover/Click
Total Volume and Open Interest 1,440,468 1,946,474 +93,034  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210303 134.75 134.75 134.47 134.53 -0.15 799,995 1,233,154 +15,878 Hover/Click
Jun21 210303 135.11 135.14 134.83 134.91 -0.15 293,816 272,616 +107,842 Hover/Click
Sep21 210303 136.53 136.53 136.53 136.53 -0.15       Hover/Click
Total Volume and Open Interest 1,093,811 1,505,770 +123,720  
Euro-Schatz(EUREX)
Mar21 210303 112.24 112.25 112.21 112.22 -0.01 750,370 1,562,022 +156,315  
Jun21 210303 112.11 112.12 112.08 112.10 -0.01 350,901 495,597 +224,289  
Sep21 210303 112.80 112.80 112.80 112.80 -0.01        
Total Volume and Open Interest 1,101,271 2,057,619 +380,604  
3-Mth Euribor(EUREX)
Mar21 210303 100.530 100.550 100.530 100.540 unch 55 772 +0  
Jun21 210303 100.540 100.540 100.540 100.540 unch 100 723 +0  
Sep21 210303 100.535 100.535 100.530 100.530 unch 0 991 +0  
Total Volume and Open Interest 155 3,649 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210303 129~04 130~03 129~01 129~07 -0~23 4,582 41,017 -2,914 Hover/Click
Jun21 210303 129~04 129~04 128~00 128~07 -0~23 259,797 533,638 +2,860 Hover/Click
Total Volume and Open Interest 265,001 574,670 -44  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210303 99.92 99.93 99.92 99.92 -0.01 71,820 639,218 +22,761  
Jun21 210303 99.93 99.93 99.92 99.93 -0.00 60,593 649,348 -7,998  
Sep21 210303 99.93 99.93 99.93 99.93 -0.00 47,063 457,912 +1,159  
Dec21 210303 99.91 99.92 99.90 99.90 -0.01 58,981 545,504 -694  
Mar22 210303 99.83 99.83 99.82 99.82 -0.00 80,267 562,283 -19,028  
Jun22 210303 99.79 99.79 99.77 99.78 -0.01 77,369 374,120 -2,179  
Total Volume and Open Interest 847,228 4,744,259 +510  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210303 100.540 100.545 100.535 100.540 unch 65,374 306,695 -9,011  
Jun21 210303 100.540 100.545 100.535 100.535 -0.005 79,892 366,376 -20,268  
Sep21 210303 100.530 100.540 100.525 100.530 -0.005 86,551 315,026 +9,020  
Total Volume and Open Interest 1,091,075 3,541,987 -28,954  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210303 99.97 99.98 99.96 99.97 -0.01 18,024 127,459 -4,630  
Jun21 210303 99.95 99.96 99.95 99.96 unch 28,039 140,408 +4,321  
Sep21 210303 99.93 99.93 99.92 99.93 unch 25,677 148,567 -1,033  
Dec21 210303 99.90 99.90 99.88 99.90 unch 20,853 152,590 -12,431  
Mar22 210303 99.87 99.88 99.86 99.87 -0.01 16,468 145,723 -5,135  
Jun22 210303 99.83 99.83 99.82 99.83 unch 17,711 89,540 -3,022  
Sep22 210303 99.77 99.78 99.75 99.76 -0.01 13,028 61,179 -683  
Dec22 210303 99.68 99.69 99.66 99.68 unch 7,279 48,870 -343  
Mar23 210303 99.57 99.58 99.57 99.58 unch 469 5,768 +136  
Jun23 210303 99.48 99.48 99.48 99.48 +0.01 7 1,689 -50  
Total Volume and Open Interest 147,562 923,442 -22,921  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210303 98.28 98.34 98.24 98.33 +0.04 250,476 1,424,755 -26,649  
Jun21 210303 98.25 98.28 98.20 98.28 +0.04 4,165 9,897 +1,535  
Total Volume and Open Interest 254,641 1,434,652 -25,114  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210303 99.71 99.73 99.68 99.71 -0.00 260,307 921,362 -84,474  
Jun21 210303 99.64 99.68 99.64 99.67 +0.01 2,084 4,455 +1,465  
Total Volume and Open Interest 262,391 925,817 -83,009  
Gold(CMX) Weekly Monthly
Apr21 210303 1736.5 1739.1 1699.4 1715.8 -17.8 241,917 345,653 -3,687 Hover/Click
Jun21 210303 1739.1 1741.0 1702.9 1718.7 -17.8 10,641 76,520 +2,177 Hover/Click
Aug21 210303 1734.6 1742.4 1705.0 1721.0 -17.8 1,830 19,675 +97 Hover/Click
Oct21 210303 1746.2 1746.2 1708.4 1723.1 -18.0 452 7,602 +5 Hover/Click
Dec21 210303 1742.0 1742.0 1711.0 1725.5 -17.8 1,217 11,889 -121 Hover/Click
Feb22 210303 1739.0 1739.0 1718.5 1727.6 -17.7 251 4,111 -74 Hover/Click
Apr22 210303 1728.8 1729.2 1728.8 1729.2 -17.7 2 49 +2 Hover/Click
Jun22 210303 1731.1 1731.1 1731.1 1731.1 -17.7 2 126 +0 Hover/Click
Aug22 210303 1732.6 1732.6 1732.6 1732.6 -17.7 0 4 +0 Hover/Click
Oct22 210303 1735.6 1735.6 1735.6 1735.6 -17.7       Hover/Click
Dec22 210303 1726.0 1737.7 1726.0 1737.7 -17.7 34 267 -14 Hover/Click
Total Volume and Open Interest 256,814 466,897 -2,238  
Silver(CMX) Weekly Monthly
Mar21 210303 2680.5 2680.5 2593.5 2635.7 -49.3 519 3,872 -909 Hover/Click
May21 210303 2686.0 2691.5 2587.5 2638.7 -49.2 71,641 127,980 -1,336 Hover/Click
Jul21 210303 2688.0 2691.0 2590.5 2641.6 -49.1 2,401 13,663 +68 Hover/Click
Sep21 210303 2683.5 2683.5 2594.0 2645.1 -48.2 939 4,584 -241 Hover/Click
Dec21 210303 2685.5 2685.5 2600.0 2649.9 -46.9 280 5,696 -24 Hover/Click
Mar22 210303 2635.0 2655.5 2635.0 2655.5 -46.6 2 585 +0 Hover/Click
May22 210303 2660.5 2660.5 2660.5 2660.5 -46.6 2 64 +0 Hover/Click
Total Volume and Open Interest 76,377 158,613 -2,351  
Platinum(NYMEX) Weekly Monthly
Apr21 210303 1210.2 1217.8 1165.8 1181.8 -32.6 18,292 59,416 -1,087 Hover/Click
Jul21 210303 1211.0 1221.4 1170.7 1186.6 -32.0 1,424 12,051 +139 Hover/Click
Oct21 210303 1213.5 1213.5 1175.5 1189.5 -32.6 89 531 +23 Hover/Click
Jan22 210303 1190.0 1193.3 1181.4 1193.3 -32.7 19 119 +10 Hover/Click
Total Volume and Open Interest 19,888 72,184 -859  
Palladium(NYMEX) Weekly Monthly
Mar21 210303 2350.90 2350.90 2350.90 2350.90 -14.30 14 131 -19 Hover/Click
Jun21 210303 2358.00 2377.00 2325.50 2354.40 -14.20 1,973 9,242 +50 Hover/Click
Sep21 210303 2335.50 2365.00 2329.50 2353.80 -16.80 33 68 +23 Hover/Click
Total Volume and Open Interest 2,020 9,441 +54  
Copper(CMX) Weekly Monthly
Mar21 210303 421.85 422.25 412.00 415.30 -7.85 1,385 5,606 -335 Hover/Click
May21 210303 420.80 422.15 410.20 414.20 -8.00 106,832 160,204 -910 Hover/Click
Jul21 210303 420.95 421.85 409.70 414.05 -7.85 9,464 33,524 -45 Hover/Click
Sep21 210303 420.00 420.20 408.60 413.55 -7.45 4,155 24,580 -105 Hover/Click
Dec21 210303 415.95 417.55 409.00 411.95 -7.00 2,241 16,143 +669 Hover/Click
Total Volume and Open Interest 125,410 251,585 -627  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210303 31364 31609 31216 31236 -122 207,992 82,884 -1,337 Hover/Click
Jun21 210303 31301 31500 31113 31131 -121 2,515 3,140 +1,866 Hover/Click
Sep21 210303 31040 31338 31040 31040 -126 1 11 -1 Hover/Click
Dec21 210303 30936 30936 30936 30936 -125 0 3 +0 Hover/Click
Total Volume and Open Interest 210,508 86,038 +528  
S & P 500(CME) Weekly Monthly
Mar21 210303 3816.75 3897.00 3814.25 3816.75 -50.75 2,176 30,407 -254  
Jun21 210303 3806.75 3806.75 3806.75 3806.75 -51.00 0 44 +0  
Sep21 210303 3797.00 3797.00 3797.00 3797.00 -50.75        
Dec21 210303 3783.00 3783.00 3783.00 3783.00 -51.00        
Total Volume and Open Interest 2,176 30,525 -254  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210303 3867.50 3898.00 3813.00 3816.75 -50.75 1,692,835 2,653,125 -11,615 Hover/Click
Jun21 210303 3859.50 3888.00 3803.50 3806.75 -51.00 18,174 103,130 +9,922 Hover/Click
Sep21 210303 3860.00 3878.00 3793.25 3797.00 -50.75 97 896 -4 Hover/Click
Dec21 210303 3800.00 3800.00 3783.00 3783.00 -51.00 0 138 +0 Hover/Click
Total Volume and Open Interest 1,711,106 2,757,309 -1,697  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210303 13061.25 13192.00 12663.25 12681.75 -373.50 513,852 235,131 -7,310 Hover/Click
Jun21 210303 13057.00 13181.00 12656.00 12672.75 -373.00 2,502 6,919 +749 Hover/Click
Sep21 210303 12871.00 13161.75 12656.75 12663.00 -374.50 19 51 -4 Hover/Click
Total Volume and Open Interest 516,373 242,105 -6,565  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210303 2528.70 2560.50 2502.80 2505.90 -20.50 10,717 50,346 +390 Hover/Click
Jun21 210303 2535.80 2554.00 2500.40 2503.00 -20.50 10 15 +3 Hover/Click
Sep21 210303 2519.50 2519.50 2519.50 2519.50 -20.70       Hover/Click
Total Volume and Open Interest 10,727 50,361 +393  
Volatility Index(CBOE)
Mar21 210303 24.75 26.30 23.65 26.13 +1.36 83,272 162,956 -12,226  
Apr21 210303 26.90 27.97 26.25 27.90 +0.87 65,294 125,026 +12,418  
May21 210303 27.90 28.72 27.35 28.65 +0.58 20,693 42,965 +4,154  
Jun21 210303 28.40 29.05 27.95 28.95 +0.40 8,046 22,731 -908  
Total Volume and Open Interest 186,459 386,653 +5,451  
S & P 600(CME)
Mar21 210303 1298.50 1298.50 1298.50 1298.50 +3.20        
Jun21 210303 1299.40 1299.40 1299.40 1299.40 +3.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210303 2232.30 2266.80 2201.50 2205.80 -23.30 178,598 562,530 -1,617 Hover/Click
Jun21 210303 2233.40 2263.10 2198.40 2201.80 -23.40 971 3,236 +277 Hover/Click
Sep21 210303 2199.60 2199.60 2199.60 2199.60 -22.60       Hover/Click
Total Volume and Open Interest 179,569 565,766 -1,340  
Nikkei 225(CME)
Mar21 210303 29530 29765 29255 29275 -245 6,097 15,609 -602  
Jun21 210303 29235 29615 29115 29125 -240 85 379 -17  
Total Volume and Open Interest 6,182 15,988 -619  
Nikkei 225(SGX) Weekly Monthly
Mar21 210303 29510 29645 29335 29570 +35 80,509 112,565 +994  
Jun21 210303 29330 29410 29165 29395 +80 224 7,605 +36  
Sep21 210303 29375 29375 29375 29375 +35 0 887 +0  
Total Volume and Open Interest 80,739 148,291 +1,036  
Nikkei 225 Mini(JPX)
Mar21 210303 29590 29615 29330 29590 +100 414,102 348,211 -2,934  
Jun21 210303 29300 29445 29140 29390 +110 84,656 20,795 -944  
Sep21 210303 29240 29365 29075 29320 +100 452 1,214 -93  
Total Volume and Open Interest 507,065 414,774 +8,101  
Nikkei 225(JPX)
Mar21 210303 29590 29620 29340 29590 +100 37,897 247,250 -6,585  
Jun21 210303 29390 29400 29150 29390 +110 892 33,432 +272  
Sep21 210303 29320 29320 29320 29320 +100 0 3,118 +0  
Total Volume and Open Interest 38,793 361,056 -6,212  
Nikkei 225(CME) Yen
Mar21 210303 29525 29765 29255 29275 -245 29,939 51,403 +896  
Jun21 210303 29155 29570 29065 29080 -240 63 358 +3  
Sep21 210303 29035 29035 29035 29035 -200        
Total Volume and Open Interest 30,002 51,761 +899  
Nikkei 225(CME) e-Mini Yen
Mar21 210303 29280 29280 29280 29280 -240        
Jun21 210303 29080 29080 29080 29080 -240        
Sep21 210303 29040 29040 29040 29040 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210303 5840.0 5869.0 5785.0 5827.5 +20.5 59,783 239,323 -8,216  
Apr21 210303 5833.5 5852.5 5799.0 5817.0 +21.0 0 3 +0  
May21 210303 5748.5 5748.5 5748.5 5748.5 +21.5        
Jun21 210303 5697.0 5720.5 5696.0 5720.5 +22.0 0 10 +0  
Sep21 210303 5699.5 5699.5 5699.5 5699.5 +22.0 0 3 +0  
Dec21 210303 5676.5 5676.5 5676.5 5676.5 +23.0 0 28,501 +0  
Total Volume and Open Interest 59,783 277,344 -8,216  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210303 28921 29795 28865 29684 +755 137,846 107,394 -4,181  
Apr21 210303 28842 29742 28840 29646 +760 931 703 +628  
Total Volume and Open Interest 139,391 115,125 -3,690  
DAX(EUREX) Weekly Monthly
Mar21 210303 14061.0 14195.0 13972.0 14069.0 +27.0 61,023 80,550 -1,849  
Jun21 210303 14125.0 14200.0 13984.0 14077.0 +27.0 53 1,756 +7  
Sep21 210303 14056.0 14056.0 14056.0 14056.0 +27.0 0 51 -2  
Total Volume and Open Interest 61,076 82,357 -1,844  
Mini-DAX(EUREX)
Mar21 210303 14058.0 14195.0 13974.0 14069.0 +27.0 46,197 21,421 -1,807  
Jun21 210303 14080.0 14200.0 14004.0 14077.0 +27.0 139 451 +45  
Sep21 210303 14056.0 14056.0 14033.0 14056.0 +27.0 2 35 -2  
Total Volume and Open Interest 46,338 21,907 -1,764  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210303 3711 3740 3684 3710 +5 903,494 3,350,689 -87,800  
Jun21 210303 3661 3682 3627 3650 +5 26,575 222,026 +18,445  
Sep21 210303 3638 3638 3638 3638 +5 2 349 +1  
Total Volume and Open Interest 930,071 3,622,441 -69,354  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210303 10761 10774 10598 10656 -63 35,643 188,201 -1,297  
Jun21 210303 10592 10606 10440 10491 -62 941 9,566 +843  
Sep21 210303 10444 10462 10444 10462 -62 4 105 +0  
Total Volume and Open Interest 36,588 197,872 -454  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210303 6612.50 6677.00 6586.00 6638.50 +44.50 134,280 658,226 -10,993  
Jun21 210303 6577.00 6612.00 6544.00 6582.00 +45.50 643 4,839 +272  
Sep21 210303 6517.50 6522.00 6517.50 6522.00 +44.50 13 269 +3  
Total Volume and Open Interest 134,937 663,353 -10,719  
SPI 200(SFE) Weekly Monthly
Mar21 210303 6727.0 6795.0 6709.0 6779.0 +57.0 72,881 262,665 -3,156  
Jun21 210303 6698.0 6763.0 6698.0 6753.0 +57.0 41 1,185 +11  
Sep21 210303 6682.0 6682.0 6682.0 6682.0 +57.0 0 4 +0  
Total Volume and Open Interest 72,922 263,948 -3,145  
FTSE MIB(ISE)
Mar21 210303 23220.00 23350.00 22810.00 23043.00 -38.00 20,966 63,813 -2,740  
Jun21 210303 22915.00 23050.00 22530.00 22758.00 -18.00 84 1,756 +90  
Sep21 210303 22608.00 22608.00 22608.00 22608.00 -13.00 1 16 +1  
Total Volume and Open Interest 21,051 65,585 -2,649  
KOSPI 200(KFE)
Mar21 210303 414.00 420.00 412.30 419.40 +4.40 358,478 236,915 -4,846  
Jun21 210303 413.45 419.30 411.65 418.85 +4.50 2,185 31,905 +421  
Sep21 210303 420.00 420.00 416.05 418.85 -1.15 1 1,566 +0  
Total Volume and Open Interest 360,732 304,955 -4,425  
GSCI(CME) Weekly Monthly
Mar21 210303 474.20 476.90 471.80 475.30 +2.50 206 5,671 -91  
Apr21 210303 474.95 476.65 471.80 474.95 +2.55 2 4 +2  
May21 210303 472.45 472.45 472.45 472.45 +4.00        
Total Volume and Open Interest 208 5,675 -89  
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!!!