Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210305 1414.25 1437.25 1414.25 1434.25 +19.00 619 1,028 -461 Hover/Click
May21 210305 1410.50 1433.25 1403.25 1430.00 +19.50 83,314 351,828 -1,437 Hover/Click
Jul21 210305 1394.50 1416.75 1386.25 1413.75 +18.75 41,311 169,349 +815 Hover/Click
Aug21 210305 1351.00 1373.00 1344.25 1371.00 +19.25 5,358 19,705 +681 Hover/Click
Sep21 210305 1274.00 1294.00 1267.00 1292.25 +18.50 1,201 12,153 -215 Hover/Click
Nov21 210305 1230.00 1248.00 1223.00 1247.25 +16.75 19,633 196,776 +1,967 Hover/Click
Jan22 210305 1226.75 1243.50 1220.00 1242.50 +15.25 3,647 22,118 +299 Hover/Click
Mar22 210305 1204.75 1219.25 1200.75 1218.00 +10.75 2,603 50,344 +536 Hover/Click
May22 210305 1197.25 1211.75 1193.75 1211.00 +10.00 715 13,765 +149 Hover/Click
Jul22 210305 1195.00 1208.50 1190.75 1207.75 +9.50 300 6,541 +129 Hover/Click
Aug22 210305 1188.00 1188.00 1188.00 1188.00 +9.25 4 110 +0 Hover/Click
Sep22 210305 1153.00 1153.00 1137.50 1153.00 +12.00 6 441 +2 Hover/Click
Nov22 210305 1112.75 1127.75 1107.75 1127.25 +12.25 212 6,732 +61 Hover/Click
Jan23 210305 1122.25 1130.25 1122.25 1130.25 +12.50 0 17 +0 Hover/Click
Total Volume and Open Interest 158,924 850,993 +2,527  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210305 417.00 421.00 416.20 420.00 +1.90 790 1,792 -501 Hover/Click
May21 210305 416.00 419.80 414.50 418.20 +1.60 33,150 184,308 +240 Hover/Click
Jul21 210305 414.40 417.90 412.70 416.20 +1.30 14,613 93,769 -2 Hover/Click
Aug21 210305 404.70 407.90 403.20 406.60 +1.50 2,708 18,461 +166 Hover/Click
Sep21 210305 391.90 395.80 391.80 395.00 +2.00 1,007 14,298 +189 Hover/Click
Oct21 210305 380.70 384.00 380.40 384.00 +2.80 1,165 15,635 +13 Hover/Click
Dec21 210305 379.20 382.20 378.00 381.90 +2.70 4,593 48,270 -452 Hover/Click
Jan22 210305 378.10 378.60 375.80 378.60 +2.10 882 3,495 +115 Hover/Click
Mar22 210305 369.40 371.60 368.60 370.60 +0.60 560 11,376 -221 Hover/Click
May22 210305 368.10 369.30 367.00 368.50 +0.40 240 5,140 +22 Hover/Click
Total Volume and Open Interest 59,858 402,327 -403  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210305 52.57 53.59 52.57 53.38 +1.00 207 416 -183 Hover/Click
May21 210305 50.75 52.17 50.20 51.80 +1.09 38,528 201,756 -1,193 Hover/Click
Jul21 210305 49.78 51.12 49.19 50.77 +1.07 18,294 103,571 +1,560 Hover/Click
Aug21 210305 48.67 49.98 48.10 49.67 +1.12 3,683 28,937 +436 Hover/Click
Sep21 210305 47.40 48.71 46.85 48.45 +1.18 1,718 19,905 -189 Hover/Click
Oct21 210305 46.10 47.55 45.71 47.35 +1.25 1,683 20,513 +73 Hover/Click
Dec21 210305 45.48 46.78 44.90 46.61 +1.27 7,763 69,156 +663 Hover/Click
Jan22 210305 44.87 46.31 44.58 46.12 +1.25 748 10,600 +124 Hover/Click
Mar22 210305 44.37 45.76 44.05 45.52 +1.14 537 11,380 +171 Hover/Click
May22 210305 44.09 45.23 43.62 45.00 +1.08 163 5,634 +38 Hover/Click
Total Volume and Open Interest 73,373 477,048 +1,501  
Canola(WCE) Weekly Monthly
Mar21 210305 817.7 817.7 817.7 817.7 +3.5       Hover/Click
May21 210305 782.3 793.0 780.5 785.8 +3.5 4,544 63,668 -42 Hover/Click
Jul21 210305 740.2 749.0 740.0 745.6 +5.3 3,556 43,261 +420 Hover/Click
Nov21 210305 616.1 622.5 612.0 619.3 +3.4 2,907 93,500 +863 Hover/Click
Jan22 210305 617.5 624.9 617.5 622.1 +3.6 317 14,269 +279 Hover/Click
Total Volume and Open Interest 11,361 216,349 +1,426  
Corn(CBOT) Weekly Monthly
Mar21 210305 545.00 564.75 544.50 562.00 +15.75 3,809 8,135 -2,582 Hover/Click
May21 210305 531.00 547.50 530.00 545.50 +13.00 132,319 753,435 -5,897 Hover/Click
Jul21 210305 520.75 535.50 520.00 534.00 +11.50 63,344 402,862 -3,057 Hover/Click
Sep21 210305 491.00 499.25 489.75 499.00 +7.25 14,017 170,643 +3,263 Hover/Click
Dec21 210305 475.25 482.25 474.00 481.50 +6.00 37,988 351,976 +2,811 Hover/Click
Mar22 210305 483.00 489.75 481.75 489.00 +5.75 5,705 40,883 -63 Hover/Click
May22 210305 487.00 493.50 486.00 492.75 +5.25 2,071 6,410 +435 Hover/Click
Jul22 210305 487.50 494.50 487.50 493.50 +4.75 1,119 22,373 +240 Hover/Click
Sep22 210305 450.00 454.50 448.00 453.00 +3.25 96 5,000 +30 Hover/Click
Dec22 210305 434.25 439.50 433.50 438.50 +3.50 647 30,090 +54 Hover/Click
Total Volume and Open Interest 261,120 1,794,272 -4,761  
Wheat(CBOT) Weekly Monthly
Mar21 210305 649.50 657.75 647.00 654.00 +4.25 183 1,092 -47 Hover/Click
May21 210305 651.00 660.75 646.75 653.00 +2.00 45,101 188,381 -2,521 Hover/Click
Jul21 210305 641.25 649.00 636.75 643.25 +2.25 17,018 114,863 +805 Hover/Click
Sep21 210305 640.00 646.75 636.25 642.00 +2.25 8,583 44,926 +1,259 Hover/Click
Dec21 210305 645.00 651.75 641.25 647.00 +2.00 5,234 49,424 -631 Hover/Click
Mar22 210305 650.25 655.75 646.50 651.50 +1.50 642 12,879 +12 Hover/Click
Total Volume and Open Interest 76,850 417,748 -1,094  
Wheat(KCBT) Weekly Monthly
Mar21 210305 617.25 617.50 617.25 617.25 +4.50 342 350 -48 Hover/Click
May21 210305 620.25 629.75 617.00 626.25 +5.25 18,282 110,542 -1,258 Hover/Click
Jul21 210305 626.50 635.25 622.75 631.75 +5.50 15,914 68,461 -2,555 Hover/Click
Sep21 210305 631.75 640.25 628.25 637.00 +5.25 7,330 17,111 +1,512 Hover/Click
Dec21 210305 639.75 647.50 636.50 644.50 +5.00 6,283 20,636 -428 Hover/Click
Mar22 210305 646.75 652.75 643.25 650.00 +4.00 253 2,178 +74 Hover/Click
May22 210305 647.25 653.00 645.50 649.25 +2.25 25 247 +23 Hover/Click
Total Volume and Open Interest 48,483 220,387 -2,685  
Wheat(MGE) Weekly Monthly
Mar21 210305 637.50 637.50 637.50 637.50 +2.00 8 15 -6 Hover/Click
May21 210305 643.25 651.00 639.00 645.25 +1.75 5,142 38,024 +416 Hover/Click
Jul21 210305 649.25 656.50 645.75 651.00 +1.25 2,220 19,915 +229 Hover/Click
Sep21 210305 653.75 660.00 650.25 655.25 +0.75 788 15,326 -12 Hover/Click
Dec21 210305 657.00 665.50 656.00 661.50 +0.75 188 8,032 +20 Hover/Click
Mar22 210305 660.00 665.25 660.00 663.25 +1.25 20 783 +3 Hover/Click
Total Volume and Open Interest 8,366 82,218 +650  
Oats(CBOT) Weekly Monthly
Mar21 210305 391.50 391.75 381.25 381.25 +5.25 2 8 -5 Hover/Click
May21 210305 367.25 384.25 366.50 384.00 +13.50 102 3,248 +6 Hover/Click
Jul21 210305 367.00 374.00 367.00 374.00 +8.00 1 299 +1 Hover/Click
Sep21 210305 345.00 351.75 345.00 351.75 +6.00 0 44 +0 Hover/Click
Total Volume and Open Interest 111 4,173 +4  
Rough Rice(CBOT) Weekly Monthly
Mar21 210305 12.94 12.94 12.94 12.94 -0.13 47 62 +36 Hover/Click
May21 210305 13.36 13.40 13.15 13.23 -0.13 412 8,568 +18 Hover/Click
Jul21 210305 13.55 13.55 13.37 13.40 -0.15 79 213 +29 Hover/Click
Sep21 210305 12.92 12.92 12.85 12.85 -0.01 89 367 +45 Hover/Click
Total Volume and Open Interest 627 9,211 +128  
Live Cattle(CME) Weekly Monthly
Apr21 210305 118.730 119.330 118.500 119.035 +0.485 22,206 127,402 -3,866 Hover/Click
Jun21 210305 117.230 118.100 116.800 118.000 +1.020 13,067 93,689 +765 Hover/Click
Aug21 210305 116.330 117.200 116.000 117.080 +0.850 7,780 57,851 +552 Hover/Click
Oct21 210305 120.900 121.500 120.400 121.450 +0.520 5,235 32,460 +1,441 Hover/Click
Dec21 210305 123.980 124.500 123.550 124.480 +0.400 2,032 14,749 +185 Hover/Click
Feb22 210305 125.800 127.000 125.800 126.900 +0.365 780 5,129 -24 Hover/Click
Total Volume and Open Interest 51,654 333,968 -803  
Feeder Cattle(CME) Weekly Monthly
Mar21 210305 135.250 135.735 133.650 134.600 -0.500 1,910 5,445 -753 Hover/Click
Apr21 210305 139.050 139.935 137.235 139.035 +0.050 3,756 15,123 +398 Hover/Click
May21 210305 142.735 147.485 142.050 145.150 +2.500 2,897 11,002 +339 Hover/Click
Aug21 210305 151.685 155.000 151.200 153.735 +1.785 1,451 7,399 +348 Hover/Click
Sep21 210305 153.000 156.000 152.630 154.830 +1.645 340 1,903 +31 Hover/Click
Oct21 210305 154.000 156.500 153.435 155.380 +1.380 228 1,292 +40 Hover/Click
Nov21 210305 153.950 156.380 153.800 155.650 +1.500 191 411 -25 Hover/Click
Total Volume and Open Interest 10,900 42,813 +438  
Lean Hogs(CME) Weekly Monthly
Apr21 210305 87.800 87.800 86.700 87.180 -0.120 26,365 92,366 -2,257 Hover/Click
May21 210305 89.330 90.200 88.880 89.480 +0.080 251 2,883 +76  
Jun21 210305 95.030 95.650 94.650 95.430 +0.700 14,160 60,915 +1,553 Hover/Click
Jul21 210305 95.480 96.200 95.100 95.930 +0.630 6,238 26,488 -147 Hover/Click
Aug21 210305 94.930 95.430 94.400 95.330 +0.480 5,378 33,994 +991 Hover/Click
Oct21 210305 80.850 81.130 80.180 81.030 +0.300 3,978 27,449 +1,013 Hover/Click
Dec21 210305 74.200 74.750 73.830 74.700 +0.550 1,842 15,124 +729 Hover/Click
Feb22 210305 77.000 77.480 76.600 77.450 +0.500 678 4,015 +45 Hover/Click
Total Volume and Open Interest 59,279 265,890 +2,207  
Class III Milk(CME) Weekly Monthly
Mar21 210305 16.25 16.34 16.15 16.30 +0.08 184 3,856 -20 Hover/Click
Apr21 210305 17.60 17.72 17.53 17.64 -0.05 228 3,311 -5 Hover/Click
May21 210305 18.01 18.16 18.00 18.14 +0.05 203 2,753 +27 Hover/Click
Jun21 210305 18.05 18.20 18.04 18.13 -0.03 123 2,494 +36 Hover/Click
Jul21 210305 18.18 18.27 18.17 18.19 -0.01 72 1,400 +8 Hover/Click
Aug21 210305 18.25 18.25 18.19 18.19 -0.01 88 1,391 -16 Hover/Click
Sep21 210305 18.25 18.30 18.24 18.25 +0.01 40 1,488 +25 Hover/Click
Oct21 210305 18.25 18.27 18.25 18.25 -0.02 46 1,233 +37 Hover/Click
Nov21 210305 18.07 18.07 18.05 18.06 -0.03 52 1,081 +39 Hover/Click
Dec21 210305 17.79 17.79 17.79 17.79 unch 32 921 +14 Hover/Click
Jan22 210305 17.31 17.32 17.31 17.31 unch 18 273 +17 Hover/Click
Feb22 210305 17.30 17.30 17.30 17.30 unch 30 231 +30 Hover/Click
Mar22 210305 17.25 17.25 17.25 17.25 unch 19 184 +13 Hover/Click
Total Volume and Open Interest 1,204 20,848 +265  
Cocoa(ICE) Weekly Monthly
Mar21 210305 2706 2706 2706 2706 -79 0 790 -435 Hover/Click
May21 210305 2579 2592 2541 2546 -79 18,218 101,243 -1,785 Hover/Click
Jul21 210305 2580 2591 2541 2546 -77 12,266 51,779 +1,557 Hover/Click
Sep21 210305 2587 2587 2540 2544 -77 4,627 25,014 -194 Hover/Click
Dec21 210305 2574 2581 2535 2539 -75 1,844 10,783 +143 Hover/Click
Mar22 210305 2564 2564 2530 2530 -74 170 5,975 -21 Hover/Click
May22 210305 2559 2559 2523 2523 -76 62 1,839 +20 Hover/Click
Total Volume and Open Interest 37,211 205,618 -698  
Coffee "C"(ICE) Weekly Monthly
Mar21 210305 131.05 131.05 128.45 128.75 +0.35 21 140 -4 Hover/Click
May21 210305 131.60 131.65 128.10 128.85 -3.30 14,522 111,873 +164 Hover/Click
Jul21 210305 133.70 133.70 130.10 130.85 -3.20 9,015 45,656 +638 Hover/Click
Sep21 210305 135.25 135.30 131.95 132.65 -3.20 4,695 44,856 +1,069 Hover/Click
Dec21 210305 137.00 137.00 133.65 134.40 -3.05 3,070 30,574 +4 Hover/Click
Mar22 210305 138.55 138.55 135.15 135.90 -2.90 1,087 16,746 +407 Hover/Click
Total Volume and Open Interest 33,212 267,910 +2,386  
Orange Juice(ICE) Weekly Monthly
Mar21 210305 110.10 110.10 110.10 110.10 +1.00 0 100 +0 Hover/Click
May21 210305 110.80 113.00 110.80 112.10 +1.00 515 10,507 +179 Hover/Click
Jul21 210305 114.00 115.60 113.35 114.70 +1.00 125 1,071 +14 Hover/Click
Sep21 210305 117.10 118.15 117.00 117.65 +0.85 72 402 +40 Hover/Click
Nov21 210305 121.00 121.00 120.60 120.60 +0.85 0 204 +0 Hover/Click
Jan22 210305 123.50 123.50 123.50 123.50 +0.85 0 36 +0 Hover/Click
Total Volume and Open Interest 712 12,321 +233  
Sugar #11(ICE) Weekly Monthly
May21 210305 16.26 16.56 16.08 16.40 +0.14 42,400 396,984 -80 Hover/Click
Jul21 210305 15.71 15.95 15.55 15.84 +0.14 23,132 198,999 +2,140 Hover/Click
Oct21 210305 15.55 15.77 15.40 15.68 +0.14 18,393 144,780 +1,378 Hover/Click
Mar22 210305 15.76 15.94 15.61 15.86 +0.12 5,436 98,271 +384 Hover/Click
May22 210305 14.87 15.07 14.81 15.02 +0.11 3,153 53,594 +28 Hover/Click
Jul22 210305 14.26 14.42 14.18 14.39 +0.10 1,784 48,813 +253 Hover/Click
Oct22 210305 13.90 14.02 13.87 14.00 +0.06 1,341 37,365 +126 Hover/Click
Mar23 210305 14.05 14.10 13.98 14.08 +0.02 577 15,239 +105 Hover/Click
Total Volume and Open Interest 97,009 1,013,880 +4,494  
London Cocoa(LCE) Weekly Monthly
Mar21 210305 1965 1965 1921 1929 -37 3,677 23,308 -2,109 Hover/Click
May21 210305 1802 1804 1774 1778 -28 9,318 50,207 +2,648 Hover/Click
Jul21 210305 1759 1766 1744 1746 -22 7,070 41,925 +1,021 Hover/Click
Sep21 210305 1751 1757 1736 1740 -19 3,674 39,116 +641 Hover/Click
Dec21 210305 1754 1759 1741 1744 -17 1,552 38,040 -316 Hover/Click
Mar22 210305 1753 1753 1742 1744 -16 1,073 17,044 -264 Hover/Click
May22 210305 1749 1750 1740 1741 -18 403 6,810 +64 Hover/Click
Total Volume and Open Interest 26,933 221,726 +1,572  
London Sugar(LCE) Weekly Monthly
May21 210305 462.80 468.00 458.50 463.50 +1.50 3,658 37,015 -771 Hover/Click
Aug21 210305 446.00 451.10 442.30 447.80 +2.20 1,580 27,364 +420 Hover/Click
Oct21 210305 435.00 439.60 430.80 437.30 +2.90 290 9,280 +83 Hover/Click
Dec21 210305 429.00 432.50 425.60 431.40 +2.50 151 4,389 +45 Hover/Click
Mar22 210305 424.30 429.70 424.30 429.70 +2.50 91 2,463 +62 Hover/Click
Total Volume and Open Interest 5,804 81,934 -138  
Cotton(ICE) Weekly Monthly
Mar21 210305 86.21 86.21 86.21 86.21 +0.62       Hover/Click
May21 210305 87.14 87.89 85.67 87.76 +0.62 19,597 107,549 -4,467 Hover/Click
Jul21 210305 88.05 88.75 86.64 88.67 +0.54 10,949 56,662 -401 Hover/Click
Oct21 210305 83.52 85.07 83.52 85.07 +0.54 3 18 +0 Hover/Click
Dec21 210305 83.80 84.65 82.56 84.54 +0.54 4,695 57,988 +1,810 Hover/Click
Mar22 210305 82.35 83.91 81.85 83.74 +0.67 395 6,795 +142 Hover/Click
Total Volume and Open Interest 35,985 237,483 -2,797  
Lumber(CME) Weekly Monthly
Mar21 210305 988.7 991.0 969.9 983.0 +2.0 67 310 -27  
May21 210305 866.1 885.4 861.0 880.0 +14.0 176 1,954 -5  
Jul21 210305 775.6 799.9 775.6 798.5 +20.5 32 712 +5  
Sep21 210305 735.0 750.1 735.0 750.1 +32.0 5 119 +0  
Nov21 210305 695.0 700.0 695.0 700.0 +10.0 3 14 +2  
Jan22 210305 700.0 700.0 700.0 700.0 +10.0        
Mar22 210305 700.0 700.0 700.0 700.0 +10.0        
Total Volume and Open Interest 283 3,109 -25  
Crude Oil(NYM) Weekly Monthly
Apr21 210305 64.16 66.42 63.82 66.09 +2.26 465,311 358,391 -15,652 Hover/Click
May21 210305 63.94 66.23 63.59 65.92 +2.30 170,700 289,658 -1,239 Hover/Click
Jun21 210305 63.49 65.75 63.10 65.45 +2.30 149,563 308,162 +17,302 Hover/Click
Jul21 210305 62.74 65.03 62.46 64.81 +2.29 56,504 178,396 -163 Hover/Click
Aug21 210305 62.02 64.31 61.71 64.07 +2.27 34,731 113,618 +5,757 Hover/Click
Sep21 210305 61.24 63.52 60.97 63.30 +2.23 32,081 113,358 +1,113 Hover/Click
Oct21 210305 60.51 62.68 60.43 62.54 +2.16 7,496 74,969 +656 Hover/Click
Nov21 210305 59.93 62.03 59.89 61.85 +2.08 4,315 69,496 -231 Hover/Click
Dec21 210305 59.39 61.45 59.05 61.22 +2.01 82,996 318,930 -1,921 Hover/Click
Jan22 210305 58.78 60.82 58.65 60.63 +1.94 4,638 58,405 +1,522 Hover/Click
Feb22 210305 58.39 60.23 58.03 60.09 +1.89 2,563 44,950 +780 Hover/Click
Mar22 210305 58.42 59.65 58.32 59.59 +1.83 5,373 46,808 +377 Hover/Click
Apr22 210305 59.08 59.14 59.08 59.14 +1.78 497 18,667 +38 Hover/Click
May22 210305 57.00 59.26 56.98 58.73 +1.75 382 18,529 -9 Hover/Click
Jun22 210305 56.64 58.51 56.42 58.35 +1.72 27,114 114,434 +4,804 Hover/Click
Jul22 210305 57.95 57.95 57.95 57.95 +1.68 1,300 22,070 +119 Hover/Click
Total Volume and Open Interest 1,082,922 2,509,004 +17,173  
e-miNY Crude Oil(NYM)
Apr21 210305 64.125 66.400 63.825 66.100 +2.275 18,965 1,959 -10  
May21 210305 63.900 66.200 63.600 65.925 +2.300 1,858 944 +27  
Jun21 210305 63.425 65.650 63.125 65.450 +2.300 163 374 -30  
Jul21 210305 62.675 64.825 62.675 64.800 +2.275 15 73 -2  
Aug21 210305 62.950 64.300 62.950 64.075 +2.275 12 15 +2  
Sep21 210305 63.300 63.300 63.300 63.300 +2.225 11 22 -4  
Oct21 210305 62.550 62.550 62.550 62.550 +2.175 2 23 +0  
Nov21 210305 61.225 61.850 61.225 61.850 +2.075 2 23 +2  
Dec21 210305 59.500 61.425 59.075 61.225 +2.025 34 312 +5  
Jan22 210305 60.625 60.625 60.625 60.625 +1.925 0 18 +0  
Total Volume and Open Interest 21,079 3,902 -9  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210305 190.20 195.30 188.85 194.40 +4.80 73,880 131,324 -2,545 Hover/Click
May21 210305 189.55 195.01 188.37 194.19 +4.97 39,848 69,964 -1,355 Hover/Click
Jun21 210305 189.57 194.67 187.96 193.85 +5.03 42,148 68,552 -4,913 Hover/Click
Jul21 210305 189.34 194.38 187.72 193.57 +5.03 10,057 22,346 +750 Hover/Click
Aug21 210305 189.34 193.88 187.67 193.35 +5.02 4,909 12,654 +375 Hover/Click
Sep21 210305 189.94 193.73 187.52 193.21 +4.97 6,736 19,186 +691 Hover/Click
Oct21 210305 187.52 193.65 187.40 193.11 +4.91 1,158 9,296 +203 Hover/Click
Nov21 210305 187.60 193.29 187.60 193.00 +4.83 865 7,519 +205 Hover/Click
Dec21 210305 188.48 193.29 187.26 192.71 +4.75 9,855 41,653 +1,644 Hover/Click
Jan22 210305 191.64 192.79 191.09 192.56 +4.66 913 11,073 +32 Hover/Click
Feb22 210305 191.40 192.19 190.57 192.14 +4.60 330 2,267 -122 Hover/Click
Mar22 210305 189.91 191.23 189.52 191.15 +4.53 457 3,237 +83 Hover/Click
Apr22 210305 188.60 189.49 188.32 189.49 +4.47 262 1,448 -21 Hover/Click
May22 210305 187.50 188.51 187.50 188.39 +4.41 126 702 -7 Hover/Click
Total Volume and Open Interest 193,211 428,954 -4,849  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210305 200.29 207.90 199.39 206.47 +6.68 61,734 119,024 -1,574 Hover/Click
May21 210305 200.04 207.45 199.16 206.16 +6.69 52,426 86,771 -886 Hover/Click
Jun21 210305 198.59 205.70 197.82 204.49 +6.44 33,775 62,215 -1,413 Hover/Click
Jul21 210305 196.04 202.80 195.57 201.97 +6.19 13,782 29,179 +134 Hover/Click
Aug21 210305 195.00 200.00 194.70 199.04 +6.03 4,532 10,169 +130 Hover/Click
Sep21 210305 192.03 196.19 189.56 195.52 +5.87 8,487 30,438 +591 Hover/Click
Oct21 210305 177.40 183.66 177.40 183.02 +5.45 1,744 18,393 -190 Hover/Click
Nov21 210305 174.41 179.76 174.41 179.00 +5.19 1,221 9,401 +101 Hover/Click
Dec21 210305 171.67 176.60 170.99 175.99 +4.95 4,592 31,033 -314 Hover/Click
Jan22 210305 170.53 174.73 170.53 174.73 +4.79 90 2,807 -33 Hover/Click
Total Volume and Open Interest 182,928 406,581 -3,282  
e-miNY RBOB Gasoline(NYM)
Apr21 210305 206.47 206.47 206.47 206.47 +6.68 0 4 +0  
May21 210305 206.16 206.16 206.16 206.16 +6.69        
Jun21 210305 204.49 204.49 204.49 204.49 +6.44        
Jul21 210305 201.97 201.97 201.97 201.97 +6.19        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210305 2.743 2.755 2.681 2.701 -0.045 93,789 172,283 -2,160 Hover/Click
May21 210305 2.775 2.787 2.720 2.739 -0.042 36,736 215,828 +758 Hover/Click
Jun21 210305 2.824 2.836 2.774 2.793 -0.036 16,497 77,428 +278 Hover/Click
Jul21 210305 2.866 2.886 2.828 2.846 -0.033 16,996 72,097 +497 Hover/Click
Aug21 210305 2.883 2.906 2.852 2.869 -0.034 8,901 45,479 +155 Hover/Click
Sep21 210305 2.885 2.898 2.843 2.859 -0.035 8,068 94,590 +1,080 Hover/Click
Oct21 210305 2.897 2.908 2.855 2.871 -0.036 18,543 126,690 -2,422 Hover/Click
Nov21 210305 2.956 2.968 2.918 2.935 -0.032 2,860 58,253 +107 Hover/Click
Dec21 210305 3.074 3.088 3.037 3.053 -0.032 2,686 46,555 -113 Hover/Click
Jan22 210305 3.150 3.173 3.121 3.137 -0.033 9,618 63,612 -2,028 Hover/Click
Feb22 210305 3.090 3.108 3.050 3.069 -0.036 4,577 21,680 -257 Hover/Click
Mar22 210305 2.892 2.919 2.872 2.885 -0.026 5,257 40,967 +495 Hover/Click
Apr22 210305 2.502 2.522 2.489 2.507 -0.014 2,744 38,451 +348 Hover/Click
May22 210305 2.462 2.471 2.443 2.460 -0.012 871 17,712 +110 Hover/Click
Jun22 210305 2.497 2.505 2.480 2.495 -0.012 788 12,367 -165 Hover/Click
Jul22 210305 2.539 2.543 2.517 2.533 -0.012 563 7,247 -87 Hover/Click
Total Volume and Open Interest 230,948 1,201,855 -3,343  
Brent Crude Oil(ICE) Weekly Monthly
May21 210305 67.16 69.69 66.67 69.36 +2.62 341,674 609,519 -18,398 Hover/Click
Jun21 210305 66.59 68.99 66.09 68.68 +2.48 248,747 384,860 +10,524 Hover/Click
Jul21 210305 65.88 68.10 65.34 67.83 +2.36 135,266 253,700 +12,281 Hover/Click
Aug21 210305 65.20 67.35 64.70 67.08 +2.24 77,701 134,821 +2,384 Hover/Click
Sep21 210305 64.57 66.68 64.07 66.38 +2.15 58,967 127,620 +4,591 Hover/Click
Oct21 210305 64.01 66.02 63.49 65.73 +2.07 19,490 69,397 -270 Hover/Click
Nov21 210305 63.46 65.39 62.96 65.13 +2.00 13,330 50,601 +519 Hover/Click
Dec21 210305 62.93 64.85 62.44 64.58 +1.94 106,739 262,499 -3,706 Hover/Click
Jan22 210305 62.32 64.24 61.98 64.07 +1.88 4,425 50,872 +262 Hover/Click
Feb22 210305 62.77 63.60 62.77 63.60 +1.82 4,083 46,072 -406 Hover/Click
Mar22 210305 62.35 63.17 62.28 63.17 +1.78 3,350 63,036 +366 Hover/Click
Apr22 210305 62.77 62.77 62.77 62.77 +1.74 473 19,586 -79 Hover/Click
May22 210305 62.39 62.39 62.39 62.39 +1.70 749 22,711 -5 Hover/Click
Jun22 210305 60.58 62.15 60.24 62.01 +1.66 16,172 128,486 -2,095 Hover/Click
Total Volume and Open Interest 1,077,105 2,704,448 +7,068  
Gas Oil(ICE) Weekly Monthly
Mar21 210305 537.75 555.00 534.00 547.50 +12.25 35,576 93,026 -4,526 Hover/Click
Apr21 210305 539.25 556.50 535.75 549.25 +12.25 90,985 177,763 +240 Hover/Click
May21 210305 540.50 557.75 537.25 550.50 +12.25 52,492 116,747 +5,894 Hover/Click
Jun21 210305 541.00 558.00 537.50 550.75 +12.00 62,659 103,087 +571 Hover/Click
Jul21 210305 537.50 557.25 537.50 550.25 +11.75 17,604 60,753 +1,572 Hover/Click
Aug21 210305 540.75 556.00 537.00 549.75 +11.75 9,879 36,802 +896 Hover/Click
Sep21 210305 540.75 555.00 536.75 549.25 +11.25 12,720 44,664 +2,185 Hover/Click
Oct21 210305 536.50 554.25 536.50 548.75 +11.00 3,561 64,851 +464 Hover/Click
Nov21 210305 535.25 552.00 534.50 546.75 +10.75 2,102 30,186 -112 Hover/Click
Dec21 210305 535.00 550.25 531.00 543.75 +10.25 26,933 115,227 +3,454 Hover/Click
Total Volume and Open Interest 325,665 1,006,608 +11,101  
Ethanol(CBOT)
Apr21 210305 1.760 1.760 1.760 1.760 unch 0 42 +0  
May21 210305 1.731 1.731 1.731 1.731 unch 0 32 +0  
Jun21 210305 1.717 1.717 1.717 1.717 unch        
Jul21 210305 1.717 1.717 1.717 1.717 unch        
Aug21 210305 1.656 1.656 1.656 1.656 unch 0 5 +0  
Sep21 210305 1.656 1.656 1.656 1.656 unch        
Oct21 210305 1.643 1.643 1.643 1.643 unch        
Nov21 210305 1.643 1.643 1.643 1.643 unch        
Total Volume and Open Interest 0 79 -3  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210305 64.23 66.40 63.85 66.09 +2.26 34,999 46,839 -1,262 Hover/Click
May21 210305 64.07 66.22 63.72 65.92 +2.30 58,307 51,480 +2,285 Hover/Click
Jun21 210305 63.29 65.74 63.29 65.45 +2.30 64,912 68,328 -248 Hover/Click
Jul21 210305 63.34 65.05 63.28 64.81 +2.29 38,692 26,047 +3 Hover/Click
Aug21 210305 62.59 64.33 62.54 64.07 +2.27 18,060 20,325 +919 Hover/Click
Sep21 210305 61.83 63.37 61.83 63.30 +2.23 6,728 23,972 -427 Hover/Click
Oct21 210305 61.66 62.60 61.66 62.54 +2.16 1,654 12,293 -12 Hover/Click
Nov21 210305 61.28 61.91 61.28 61.85 +2.08 1,237 11,292 -163 Hover/Click
Dec21 210305 60.00 61.33 59.80 61.22 +2.01 15,262 87,756 +493 Hover/Click
Jan22 210305 60.63 60.63 60.63 60.63 +1.94 274 5,989 -143 Hover/Click
Feb22 210305 60.09 60.09 60.09 60.09 +1.89 204 4,737 -115 Hover/Click
Mar22 210305 59.59 59.59 59.59 59.59 +1.83 855 9,694 -193 Hover/Click
Apr22 210305 59.14 59.14 59.14 59.14 +1.78 25 4,266 -10 Hover/Click
May22 210305 58.73 58.73 58.73 58.73 +1.75 2 3,751 +0 Hover/Click
Jun22 210305 58.35 58.35 58.35 58.35 +1.72 3,041 24,948 +45 Hover/Click
Jul22 210305 57.95 57.95 57.95 57.95 +1.68 96 1,926 +68 Hover/Click
Total Volume and Open Interest 249,303 530,455 +2,375  
US Dollar Index(ICE) Weekly Monthly
Mar21 210305 91.640 92.225 91.640 91.990 +0.345 28,972 33,745 -297 Hover/Click
Jun21 210305 91.690 92.210 91.630 91.990 +0.365 1,441 3,462 +235 Hover/Click
Sep21 210305 91.710 92.010 91.670 91.950 +0.350 3 190 +1 Hover/Click
Total Volume and Open Interest 30,419 37,488 -58  
Australian Dollar(CME) Weekly Monthly
Mar21 210305 77.22 77.27 76.23 76.90 -0.39 107,150 143,186 -310 Hover/Click
Jun21 210305 77.27 77.30 76.26 76.94 -0.38 4,136 5,768 +389 Hover/Click
Sep21 210305 77.10 77.29 76.30 76.95 -0.38 21 444 +14 Hover/Click
Total Volume and Open Interest 111,356 149,996 +92  
British Pound(CME) Weekly Monthly
Mar21 210305 138.91 139.06 137.79 138.43 -0.47 77,102 159,313 -1,401 Hover/Click
Jun21 210305 138.95 139.10 137.84 138.48 -0.46 1,517 7,876 +668 Hover/Click
Sep21 210305 138.60 139.10 137.90 138.51 -0.46 29 319 -29 Hover/Click
Total Volume and Open Interest 78,800 168,549 -814  
Canadian Dollar(CME) Weekly Monthly
Mar21 210305 78.95 79.08 78.51 78.96 -0.03 65,570 156,085 -327 Hover/Click
Jun21 210305 78.95 79.08 78.52 78.97 -0.03 1,794 9,836 +364 Hover/Click
Sep21 210305 78.98 79.06 78.53 78.96 -0.02 64 1,279 +57 Hover/Click
Dec21 210305 78.90 79.01 78.58 78.94 -0.03 58 1,357 +37 Hover/Click
Total Volume and Open Interest 67,521 168,817 +128  
Japanese Yen(CME) Weekly Monthly
Mar21 210305 92.62 92.75 92.05 92.31 -0.37 81,964 183,704 +267 Hover/Click
Jun21 210305 92.70 92.84 92.14 92.40 -0.37 3,378 6,049 +1,494 Hover/Click
Sep21 210305 92.57 92.91 92.26 92.50 -0.37 1 222 +0 Hover/Click
Total Volume and Open Interest 85,368 191,032 +1,762  
Swiss Franc(CME) Weekly Monthly
Mar21 210305 107.65 108.03 107.32 107.45 -0.18 24,184 50,416 -573 Hover/Click
Jun21 210305 107.96 108.29 107.59 107.72 -0.18 557 1,820 +226 Hover/Click
Sep21 210305 107.98 108.54 107.88 107.98 -0.18 26 130 +10 Hover/Click
Total Volume and Open Interest 24,767 52,370 -337  
EuroFX(CME) Weekly Monthly
Mar21 210305 119.75 119.77 118.95 119.15 -0.53 192,159 651,280 -4,010 Hover/Click
Jun21 210305 120.00 120.00 119.20 119.40 -0.52 6,510 36,743 +726 Hover/Click
Sep21 210305 120.11 120.16 119.44 119.63 -0.53 12 2,892 +3 Hover/Click
Total Volume and Open Interest 199,733 695,681 -2,548  
Mexican Peso(CME) Weekly Monthly
Mar21 210305 473.50 473.75 466.38 469.75 -3.88 66,502 152,484 +2,054 Hover/Click
Jun21 210305 468.63 469.25 462.13 465.25 -3.88 103 8,939 -15 Hover/Click
Total Volume and Open Interest 66,606 161,795 +2,040  
Brazilian Real(CME) Weekly Monthly
Apr21 210305 176.20 177.45 174.35 175.35 -0.85 15,782 40,390 +3,161  
May21 210305 176.65 176.95 174.20 175.15 -0.85 124 170 -2  
Jun21 210305 177.35 177.50 173.75 174.90 -0.90 146 3,302 -107 Hover/Click
Jul21 210305 174.50 176.25 173.85 174.50 -0.90 0 10 +0  
Total Volume and Open Interest 16,052 43,872 +3,052  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210305 158~120 159~010 157~140 158~240 +0~040 2,948 6,417 -1,748 Hover/Click
Jun21 210305 156~250 157~160 155~270 157~070 +0~040 460,840 1,224,710 +4,462 Hover/Click
Sep21 210305 155~230 155~230 155~230 155~230 +0~040 0 3 +0 Hover/Click
Total Volume and Open Interest 463,788 1,231,130 +2,714  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210305 133~140 133~200 132~280 133~145 -0~015 13,338 87,971 -5,174 Hover/Click
Jun21 210305 132~095 132~170 131~235 132~110 -0~015 2,125,359 3,504,299 +40,568 Hover/Click
Sep21 210305 132~005 132~005 131~160 131~160 -0~015       Hover/Click
Total Volume and Open Interest 2,138,697 3,592,270 +35,394  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210305 124~144 124~166 124~052 124~136 -0~006 9,693 31,233 -4,898 Hover/Click
Jun21 210305 123~310 124~026 123~216 123~310 -0~012 1,132,039 3,486,653 +21,870 Hover/Click
Sep21 210305 123~130 123~130 123~130 123~130 -0~012       Hover/Click
Total Volume and Open Interest 1,141,732 3,517,886 +16,972  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210305 110~141 110~147 110~136 110~144 +0~003 18,880 46,540 -10,737 Hover/Click
Jun21 210305 110~126 110~137 110~122 110~131 +0~002 379,511 2,267,752 +43,661 Hover/Click
Sep21 210305 110~130 110~130 110~130 110~130 +0~002       Hover/Click
Total Volume and Open Interest 398,391 2,314,292 +32,924  
Eurodollars(CME) Weekly Monthly
Mar21 210305 99.823 99.825 99.817 99.820 -0.003 264,307 1,063,076 +15,171  
Jun21 210305 99.840 99.840 99.830 99.840 +0.005 143,897 1,085,485 -4,476  
Sep21 210305 99.825 99.825 99.815 99.825 +0.005 140,161 774,808 -7,799  
Dec21 210305 99.775 99.780 99.765 99.775 unch 126,284 913,736 +850  
Mar22 210305 99.800 99.805 99.790 99.805 +0.005 206,593 853,106 -3,961  
Jun22 210305 99.765 99.770 99.745 99.770 +0.005 188,962 775,978 +16,636  
Sep22 210305 99.695 99.705 99.670 99.700 unch 250,758 719,180 +6,938  
Dec22 210305 99.555 99.580 99.530 99.570 +0.005 242,871 666,305 -15,840  
Mar23 210305 99.455 99.490 99.415 99.475 +0.010 204,540 1,087,433 -2,902  
Jun23 210305 99.285 99.330 99.235 99.315 +0.015 244,065 704,639 +22,603  
Sep23 210305 99.055 99.085 98.985 99.070 +0.005 175,486 556,089 -2,119  
Dec23 210305 98.910 98.940 98.835 98.925 +0.005 167,772 624,224 +15,882  
Mar24 210305 98.775 98.800 98.685 98.785 unch 134,819 399,039 +14,200  
Jun24 210305 98.625 98.645 98.530 98.630 -0.005 68,943 250,104 -909  
Sep24 210305 98.485 98.505 98.385 98.490 -0.010 86,639 227,938 -2,932  
Dec24 210305 98.360 98.390 98.260 98.370 -0.010 85,758 188,377 -4,058  
Mar25 210305 98.270 98.295 98.165 98.275 -0.010 51,516 118,980 -8,796  
Jun25 210305 98.170 98.205 98.070 98.185 -0.005 42,548 114,988 -4,564  
Total Volume and Open Interest 2,924,371 11,480,390 +26,782  
Ultra T-Bond(CBOT)
Mar21 210305 186~28 188~19 185~26 188~05 +0~26 2,695 11,812 -1,000  
Jun21 210305 185~02 187~03 184~02 186~15 +0~26 189,237 1,136,595 +4,071  
Sep21 210305 184~31 184~31 184~31 184~31 +0~26        
Total Volume and Open Interest 191,932 1,148,407 +3,071  
Ultra 10-Yr T-Note(CBOT)
Mar21 210305 147~205 148~005 146~275 147~255 +0~015 3,195 7,984 -338  
Jun21 210305 145~290 146~125 145~040 146~045 +0~010 348,232 1,280,272 +19,034  
Sep21 210305 146~045 146~045 146~045 146~045 +0~010        
Total Volume and Open Interest 351,427 1,288,256 +18,696  
30 Day Federal Funds(CBOT)
Mar21 210305 99.933 99.935 99.930 99.935 +0.005 11,585 112,579 -1,323  
Apr21 210305 99.925 99.930 99.925 99.930 +0.005 25,690 160,088 +2,436  
May21 210305 99.915 99.920 99.915 99.920 +0.005 32,460 87,319 +5,891  
Jun21 210305 99.920 99.920 99.915 99.920 +0.005 5,212 85,751 -483  
Jul21 210305 99.920 99.925 99.915 99.920 +0.005 8,100 107,604 -3,104  
Aug21 210305 99.915 99.920 99.915 99.920 +0.005 5,736 65,188 +536  
Total Volume and Open Interest 113,373 988,454 +3,020  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210304 151.06 151.09 150.87 151.05 -0.02 1,532 13,689 +30 Hover/Click
Jun21 210304 150.87 150.87 150.75 150.86 -0.03 89 154 +52 Hover/Click
Sep21 210304 150.86 150.86 150.86 150.86 -0.03       Hover/Click
Total Volume and Open Interest 1,621 13,843 +82  
Euro-Buxl(EUREX)
Mar21 210305 208.44 209.76 208.16 209.26 -0.56 180,684 304,618 -11,492  
Jun21 210305 206.98 208.16 206.50 207.64 -0.52 132,352 276,906 +95,981  
Sep21 210305 206.22 206.22 206.22 206.22 -0.56 1 2 +1  
Total Volume and Open Interest 313,037 581,526 +84,490  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210305 173.69 174.28 173.63 174.00 -0.27 1,436,438 1,283,205 -131,152 Hover/Click
Jun21 210305 170.77 171.42 170.72 171.12 -0.27 847,331 1,190,684 +429,794 Hover/Click
Sep21 210305 169.67 173.70 169.67 173.70 -0.27 1 2 +0 Hover/Click
Total Volume and Open Interest 2,283,770 2,473,891 +298,642  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210305 134.45 134.65 134.45 134.53 -0.07 1,010,287 962,320 -331,000 Hover/Click
Jun21 210305 134.84 135.02 134.80 134.91 -0.06 717,413 973,561 +350,622 Hover/Click
Sep21 210305 135.53 135.53 135.53 135.53 -1.07       Hover/Click
Total Volume and Open Interest 1,727,700 1,935,881 +19,622  
Euro-Schatz(EUREX)
Mar21 210305 112.21 112.22 112.18 112.19 -0.02 751,315 925,342 -682,875  
Jun21 210305 112.08 112.11 112.07 112.10 +0.01 574,719 1,202,704 +299,371  
Sep21 210305 112.77 112.77 112.77 112.77 -0.02        
Total Volume and Open Interest 1,326,034 2,128,046 -383,504  
3-Mth Euribor(EUREX)
Mar21 210305 100.535 100.535 100.535 100.535 unch 20 772 +0  
Jun21 210305 100.535 100.535 100.535 100.535 unch 0 723 +0  
Sep21 210305 100.530 100.530 100.530 100.530 unch 50 1,041 +50  
Total Volume and Open Interest 155 3,699 +50  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210305 129~17 129~17 129~08 129~09 -0~13 1,444 40,399 -472 Hover/Click
Jun21 210305 128~08 128~18 127~30 128~09 -0~14 299,942 556,745 +13,026 Hover/Click
Total Volume and Open Interest 302,053 597,150 +12,515  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210305 99.92 99.92 99.91 99.92 unch 45,451 655,033 +7,794  
Jun21 210305 99.92 99.93 99.92 99.93 unch 33,024 654,168 +2,031  
Sep21 210305 99.92 99.93 99.92 99.93 unch 43,868 464,140 +3,648  
Dec21 210305 99.90 99.91 99.89 99.90 unch 52,530 536,744 -1,690  
Mar22 210305 99.82 99.82 99.79 99.81 -0.01 75,437 549,238 +1,601  
Jun22 210305 99.77 99.78 99.75 99.76 -0.01 70,931 375,796 +10,503  
Total Volume and Open Interest 879,813 4,753,832 +29,541  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210305 100.535 100.540 100.530 100.535 unch 69,744 291,485 -11,008  
Jun21 210305 100.535 100.540 100.530 100.535 unch 86,603 354,477 -9,713  
Sep21 210305 100.520 100.530 100.520 100.530 unch 90,408 314,282 -3,531  
Total Volume and Open Interest 1,072,680 3,479,516 -33,732  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210305 99.95 99.96 99.95 99.96 unch 12,005 125,508 -1,598  
Jun21 210305 99.94 99.94 99.92 99.94 unch 7,255 145,122 +1,360  
Sep21 210305 99.90 99.91 99.88 99.90 unch 6,335 143,399 -2,263  
Dec21 210305 99.86 99.86 99.83 99.85 -0.01 9,731 147,996 -3,315  
Mar22 210305 99.81 99.82 99.78 99.80 -0.01 11,977 144,837 -5,460  
Jun22 210305 99.76 99.77 99.72 99.75 -0.01 4,685 85,916 -2,893  
Sep22 210305 99.69 99.71 99.64 99.68 -0.01 2,725 60,955 -1,241  
Dec22 210305 99.59 99.61 99.52 99.57 -0.02 2,236 47,525 -1,697  
Mar23 210305 99.51 99.52 99.43 99.46 -0.04 8 7,040 -161  
Jun23 210305 99.39 99.40 99.33 99.34 -0.05 0 1,689 +0  
Total Volume and Open Interest 56,957 911,636 -17,268  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210305 98.23 98.28 98.12 98.17 -0.06 170,670 1,420,604 -7,273  
Jun21 210305 98.18 98.24 98.08 98.12 -0.07 4,517 13,482 +3,567  
Total Volume and Open Interest 175,187 1,434,086 -3,706  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210305 99.67 99.69 99.64 99.68 +0.01 145,229 903,764 -6,344  
Jun21 210305 99.63 99.64 99.58 99.64 +0.01 2,479 7,884 +2,407  
Total Volume and Open Interest 147,708 911,648 -3,937  
Gold(CMX) Weekly Monthly
Apr21 210305 1695.3 1705.7 1683.0 1698.5 -2.2 255,653 332,823 -8,605 Hover/Click
Jun21 210305 1698.4 1708.3 1685.8 1701.6 -2.1 12,205 84,864 +5,727 Hover/Click
Aug21 210305 1696.8 1710.1 1690.2 1703.8 -2.1 2,189 22,144 +812 Hover/Click
Oct21 210305 1702.7 1711.2 1692.6 1705.8 -2.2 284 7,682 +30 Hover/Click
Dec21 210305 1704.4 1715.0 1695.0 1708.3 -2.0 1,344 11,883 +22 Hover/Click
Feb22 210305 1698.6 1715.1 1698.6 1711.2 -1.5 351 4,106 +135 Hover/Click
Apr22 210305 1700.0 1712.9 1700.0 1712.9 -1.4 1 48 +1 Hover/Click
Jun22 210305 1714.8 1714.8 1714.8 1714.8 -1.4 0 126 +0 Hover/Click
Aug22 210305 1716.3 1716.3 1716.3 1716.3 -1.4 0 4 +0 Hover/Click
Oct22 210305 1719.3 1719.3 1719.3 1719.3 -1.4       Hover/Click
Dec22 210305 1721.4 1721.4 1721.4 1721.4 -1.4 21 289 +6 Hover/Click
Total Volume and Open Interest 272,640 464,713 -2,295  
Silver(CMX) Weekly Monthly
Mar21 210305 2534.5 2537.0 2490.5 2525.7 -17.7 241 2,870 -114 Hover/Click
May21 210305 2538.5 2550.5 2484.5 2528.7 -17.4 82,462 125,727 -2,201 Hover/Click
Jul21 210305 2532.0 2552.5 2488.0 2531.8 -17.7 3,388 14,740 +693 Hover/Click
Sep21 210305 2533.0 2553.0 2497.5 2535.5 -17.2 598 4,471 -101 Hover/Click
Dec21 210305 2553.5 2553.5 2498.5 2540.6 -17.0 436 5,883 +56 Hover/Click
Mar22 210305 2510.0 2546.2 2510.0 2546.2 -17.0 41 606 +19 Hover/Click
May22 210305 2551.2 2551.2 2551.2 2551.2 -17.0 1 63 +0 Hover/Click
Total Volume and Open Interest 87,543 156,682 -1,667  
Platinum(NYMEX) Weekly Monthly
Apr21 210305 1131.0 1134.2 1110.0 1128.3 -7.0 17,170 56,860 -1,599 Hover/Click
Jul21 210305 1135.5 1138.7 1115.2 1132.9 -7.0 3,715 15,999 +2,457 Hover/Click
Oct21 210305 1125.5 1140.4 1119.8 1135.8 -5.6 42 565 -2 Hover/Click
Jan22 210305 1140.0 1140.0 1139.9 1139.9 -5.6 6 116 +3 Hover/Click
Total Volume and Open Interest 21,014 73,621 +940  
Palladium(NYMEX) Weekly Monthly
Mar21 210305 2325.70 2325.70 2324.00 2325.70 -13.40 6 77 -54 Hover/Click
Jun21 210305 2325.00 2364.00 2314.50 2329.10 -13.70 1,705 9,375 -50 Hover/Click
Sep21 210305 2331.50 2359.00 2316.00 2327.90 -14.10 13 67 +12 Hover/Click
Total Volume and Open Interest 1,724 9,519 -92  
Copper(CMX) Weekly Monthly
Mar21 210305 396.60 411.00 392.80 408.70 +9.60 902 4,714 -528 Hover/Click
May21 210305 395.35 411.05 390.15 407.55 +9.70 106,174 159,396 -617 Hover/Click
Jul21 210305 395.15 411.00 390.35 407.50 +9.70 8,061 33,020 -537 Hover/Click
Sep21 210305 397.05 410.05 391.20 407.10 +9.60 3,567 25,458 +383 Hover/Click
Dec21 210305 389.45 409.00 389.45 405.75 +9.65 1,820 17,007 +431 Hover/Click
Total Volume and Open Interest 122,165 251,431 -558  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210305 30899 31545 30641 31465 +587 255,151 84,579 -614 Hover/Click
Jun21 210305 30775 31433 30533 31355 +585 967 4,797 +609 Hover/Click
Sep21 210305 30466 31299 30466 31283 +618 0 11 +0 Hover/Click
Dec21 210305 31178 31178 31178 31178 +616 0 3 +0 Hover/Click
Total Volume and Open Interest 256,118 89,390 -5  
S & P 500(CME) Weekly Monthly
Mar21 210305 3839.00 3840.00 3732.50 3839.00 +73.50 1,550 32,429 +1,150  
Jun21 210305 3829.00 3829.00 3829.00 3829.00 +73.50 0 44 +0  
Sep21 210305 3819.00 3819.00 3819.00 3819.00 +73.75        
Dec21 210305 3805.50 3805.50 3805.50 3805.50 +73.50        
Total Volume and Open Interest 1,550 32,547 +1,150  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210305 3765.50 3850.00 3728.50 3839.00 +73.50 2,203,398 2,627,970 -23,203 Hover/Click
Jun21 210305 3755.75 3840.00 3718.50 3829.00 +73.50 28,742 128,303 +13,322 Hover/Click
Sep21 210305 3743.50 3829.25 3709.25 3819.00 +73.75 114 908 +7 Hover/Click
Dec21 210305 3705.00 3805.50 3705.00 3805.50 +73.50 1 139 +1 Hover/Click
Total Volume and Open Interest 2,232,255 2,757,340 -9,873  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210305 12435.00 12697.75 12207.25 12663.75 +208.75 756,448 247,134 +11,051 Hover/Click
Jun21 210305 12415.00 12686.50 12200.00 12654.00 +209.00 3,917 8,259 +384 Hover/Click
Sep21 210305 12308.50 12663.00 12195.25 12643.00 +211.00 26 63 +9 Hover/Click
Total Volume and Open Interest 760,393 255,461 +11,445  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210305 2456.90 2516.30 2404.60 2510.60 +60.20 10,463 49,627 +9 Hover/Click
Jun21 210305 2452.90 2510.30 2401.30 2505.70 +59.90 13 17 +1 Hover/Click
Sep21 210305 2523.30 2523.30 2523.30 2523.30 +61.70       Hover/Click
Total Volume and Open Interest 10,476 49,644 +10  
Volatility Index(CBOE)
Mar21 210305 27.30 28.54 24.90 25.05 -2.47 106,115 145,366 -2,035  
Apr21 210305 28.82 29.55 27.05 27.21 -1.73 69,717 147,015 +12,125  
May21 210305 29.30 29.93 27.90 28.00 -1.45 17,546 46,094 +315  
Jun21 210305 29.49 29.97 28.20 28.35 -1.21 7,615 22,552 -647  
Total Volume and Open Interest 207,990 396,863 +10,525  
S & P 600(CME)
Mar21 210305 1301.50 1301.50 1301.50 1301.50 +29.90        
Jun21 210305 1302.30 1302.30 1302.30 1302.30 +29.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210305 2148.00 2194.70 2084.40 2189.70 +45.20 223,310 557,788 -3,645 Hover/Click
Jun21 210305 2145.00 2190.40 2081.30 2185.90 +45.90 602 4,054 +92 Hover/Click
Sep21 210305 2181.50 2181.50 2181.50 2181.50 +45.90       Hover/Click
Total Volume and Open Interest 223,912 561,842 -3,553  
Nikkei 225(CME)
Mar21 210305 28900 29220 28305 29175 +265 7,431 15,666 +163  
Jun21 210305 28555 29050 28160 29025 +270 338 555 +156  
Total Volume and Open Interest 7,769 16,221 +319  
Nikkei 225(SGX) Weekly Monthly
Mar21 210304 29620 29760 28710 29010 -560 59,325 115,169 +2,604  
Jun21 210304 29405 29555 28515 28825 -570 1,649 7,990 +385  
Sep21 210304 28815 28815 28815 28815 -560 0 887 +0  
Total Volume and Open Interest 61,692 150,690 +2,399  
Nikkei 225 Mini(JPX)
Mar21 210305 28820 28870 28295 28760 -220 349,563 339,333 -9,286  
Jun21 210304 29480 29565 28510 28790 -600 53,799 24,116 +3,321  
Sep21 210304 29395 29490 28435 28710 -610 507 1,273 +59  
Total Volume and Open Interest 644,513 425,067 +10,293  
Nikkei 225(JPX)
Mar21 210305 28820 28870 28300 28760 -220 32,555 242,603 -4,994  
Jun21 210305 28620 28670 28100 28560 -230 4,771 40,048 +5,182  
Sep21 210305 28610 28610 28460 28490 -220 0 3,120 +0  
Total Volume and Open Interest 37,327 363,176 +607  
Nikkei 225(CME) Yen
Mar21 210305 28900 29220 28300 29180 +280 35,042 51,803 -106  
Jun21 210305 28450 29010 28115 28985 +280 660 893 +500  
Sep21 210305 28895 28895 28895 28895 +255        
Total Volume and Open Interest 35,702 52,696 +394  
Nikkei 225(CME) e-Mini Yen
Mar21 210305 29180 29180 29180 29180 +280        
Jun21 210305 28990 28990 28990 28990 +280        
Sep21 210305 28900 28900 28900 28900 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210305 5799.0 5847.0 5752.5 5780.5 -48.0 57,056 229,544 -2,642  
Apr21 210305 5782.0 5815.0 5765.0 5769.5 -48.5 296 223 +220  
May21 210305 5701.5 5701.5 5701.5 5701.5 -48.0        
Jun21 210305 5673.5 5673.5 5673.5 5673.5 -47.5 6 11 +1  
Sep21 210305 5653.0 5653.0 5653.0 5653.0 -45.5 0 3 +0  
Dec21 210305 5628.0 5628.0 5628.0 5628.0 -47.0 0 28,501 +0  
Total Volume and Open Interest 57,358 267,786 -2,421  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210305 29038 29276 28370 28892 -186 138,977 107,402 -429  
Apr21 210305 29018 29228 28364 28853 -185 1,015 1,544 +235  
Total Volume and Open Interest 140,533 116,216 -85  
DAX(EUREX) Weekly Monthly
Mar21 210305 13920.0 14065.0 13860.0 13912.0 -138.0 76,997 88,379 +5,060  
Jun21 210305 13957.0 14084.0 13890.0 13920.0 -138.0 179 1,821 +14  
Sep21 210305 13900.0 13900.0 13900.0 13900.0 -138.0 2 52 +1  
Total Volume and Open Interest 77,178 90,252 +5,075  
Mini-DAX(EUREX)
Mar21 210305 13930.0 14065.0 13860.0 13912.0 -138.0 56,877 15,783 -5,960  
Jun21 210305 13900.0 14063.0 13875.0 13920.0 -138.0 119 423 -40  
Sep21 210305 13895.0 13956.0 13895.0 13900.0 -138.0 2 36 -1  
Total Volume and Open Interest 56,998 16,242 -6,001  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210305 3660 3713 3643 3666 -37 857,046 3,278,308 -7,655  
Jun21 210305 3593 3655 3587 3607 -37 7,489 237,002 +2,982  
Sep21 210305 3580 3620 3580 3593 -37 0 349 +0  
Total Volume and Open Interest 864,535 3,565,036 -4,673  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210305 10635 10725 10535 10597 -99 35,615 187,937 +1,986  
Jun21 210305 10437 10554 10416 10432 -99 331 9,646 +109  
Sep21 210305 10402 10402 10402 10402 -99 15 200 +5  
Total Volume and Open Interest 35,961 197,783 +2,100  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210305 6559.00 6698.00 6536.50 6609.50 -23.00 115,775 653,895 -1,454  
Jun21 210305 6497.00 6642.00 6491.00 6553.00 -23.00 762 5,514 +666  
Sep21 210305 6476.00 6493.00 6476.00 6493.00 -23.00 3 273 -1  
Total Volume and Open Interest 116,540 659,700 -789  
SPI 200(SFE) Weekly Monthly
Mar21 210305 6765.0 6801.0 6652.0 6693.0 -60.0 35,650 261,893 -9,234  
Jun21 210305 6727.0 6761.0 6643.0 6667.0 -60.0 13 1,192 +7  
Sep21 210305 6596.0 6596.0 6596.0 6596.0 -60.0 0 4 +0  
Total Volume and Open Interest 35,663 263,183 -9,227  
FTSE MIB(ISE)
Mar21 210305 22945.00 23285.00 22860.00 22955.00 -142.00 22,222 65,231 +1,408  
Jun21 210305 22680.00 23005.00 22630.00 22680.00 -142.00 360 1,865 +99  
Sep21 210305 22660.00 22660.00 22520.00 22520.00 -150.00 0 16 +0  
Total Volume and Open Interest 22,582 67,112 +1,507  
KOSPI 200(KFE)
Mar21 210305 408.30 413.50 405.55 411.75 -1.60 234,641 234,141 +608  
Jun21 210305 407.45 412.80 405.00 410.90 -2.00 1,547 34,635 +1,852  
Sep21 210305 410.00 411.00 409.00 411.00 -3.10 8 1,571 +4  
Total Volume and Open Interest 236,264 304,916 +2,464  
GSCI(CME) Weekly Monthly
Mar21 210305 490.25 493.00 490.25 491.45 +11.35 47 5,707 +31  
Apr21 210305 487.80 492.50 487.80 491.55 +11.50 0 4 +0  
May21 210305 491.05 491.05 489.05 489.05 +6.50        
Total Volume and Open Interest 47 5,711 +31  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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