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 Mon March 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210308 1447.00 1463.00 1436.00 1437.75 +3.50 385 777 -251 Hover/Click
May21 210308 1441.50 1460.00 1431.50 1433.75 +3.75 140,366 353,933 +2,105 Hover/Click
Jul21 210308 1424.50 1444.25 1416.00 1418.25 +4.50 60,333 171,149 +1,800 Hover/Click
Aug21 210308 1382.00 1398.50 1373.50 1375.50 +4.50 9,247 20,383 +678 Hover/Click
Sep21 210308 1297.75 1314.50 1296.00 1299.00 +6.75 2,511 12,178 +25 Hover/Click
Nov21 210308 1252.00 1265.25 1248.25 1254.25 +7.00 34,462 199,720 +2,944 Hover/Click
Jan22 210308 1246.75 1259.25 1244.00 1250.00 +7.50 5,088 22,076 -42 Hover/Click
Mar22 210308 1220.75 1231.75 1220.00 1225.75 +7.75 4,576 50,694 +350 Hover/Click
May22 210308 1217.25 1224.00 1213.25 1219.00 +8.00 1,197 13,904 +139 Hover/Click
Jul22 210308 1220.00 1220.00 1208.75 1215.75 +8.00 490 6,539 -2 Hover/Click
Aug22 210308 1196.75 1196.75 1196.75 1196.75 +8.75 5 110 +0 Hover/Click
Sep22 210308 1161.00 1161.25 1161.00 1161.00 +8.00 5 441 +0 Hover/Click
Nov22 210308 1129.50 1139.25 1127.50 1135.00 +7.75 611 6,758 +26 Hover/Click
Jan23 210308 1137.50 1138.00 1137.50 1138.00 +7.75 0 17 +0 Hover/Click
Total Volume and Open Interest 259,283 858,765 +7,772  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210308 423.80 424.00 418.00 418.30 -1.70 342 1,510 -282 Hover/Click
May21 210308 421.00 424.40 415.90 416.30 -1.90 46,148 185,621 +1,313 Hover/Click
Jul21 210308 419.40 422.10 414.00 414.60 -1.60 25,347 95,688 +1,919 Hover/Click
Aug21 210308 409.60 411.50 404.40 404.80 -1.80 7,159 19,205 +744 Hover/Click
Sep21 210308 396.80 398.60 393.60 394.20 -0.80 2,546 14,491 +193 Hover/Click
Oct21 210308 384.70 386.50 383.00 384.50 +0.50 4,709 16,372 +737 Hover/Click
Dec21 210308 382.40 385.00 381.20 382.60 +0.70 8,787 48,903 +633 Hover/Click
Jan22 210308 379.20 381.20 377.70 378.90 +0.30 904 3,591 +96 Hover/Click
Mar22 210308 370.00 372.00 368.70 370.30 -0.30 1,037 11,646 +270 Hover/Click
May22 210308 368.00 369.10 366.80 367.80 -0.70 325 5,170 +30 Hover/Click
Total Volume and Open Interest 97,609 408,081 +5,754  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210308 54.22 54.40 53.94 54.06 +0.68 267 194 -222 Hover/Click
May21 210308 52.15 53.23 52.14 52.46 +0.66 80,354 200,300 -1,456 Hover/Click
Jul21 210308 51.14 52.25 51.10 51.44 +0.67 32,174 105,611 +2,040 Hover/Click
Aug21 210308 50.05 51.16 49.99 50.33 +0.66 11,298 29,578 +641 Hover/Click
Sep21 210308 48.81 49.94 48.74 49.14 +0.69 4,484 20,362 +457 Hover/Click
Oct21 210308 47.72 48.84 47.67 48.10 +0.75 4,370 20,152 -361 Hover/Click
Dec21 210308 47.00 48.13 46.96 47.42 +0.81 14,394 69,668 +512 Hover/Click
Jan22 210308 46.91 47.58 46.45 46.93 +0.81 1,037 10,621 +21 Hover/Click
Mar22 210308 46.41 46.92 45.91 46.36 +0.84 1,316 11,738 +358 Hover/Click
May22 210308 45.47 46.30 45.44 45.83 +0.83 647 5,759 +125 Hover/Click
Total Volume and Open Interest 150,885 479,290 +2,242  
Canola(WCE) Weekly Monthly
Mar21 210308 828.0 828.0 828.0 828.0 +10.3       Hover/Click
May21 210308 787.9 800.0 786.1 796.1 +10.3 11,219 61,774 -1,894 Hover/Click
Jul21 210308 745.6 758.4 745.6 755.6 +10.0 7,790 43,955 +694 Hover/Click
Nov21 210308 621.3 629.7 620.0 622.2 +2.9 10,040 94,174 +674 Hover/Click
Jan22 210308 623.9 632.3 623.1 625.3 +3.2 1,406 15,010 +741 Hover/Click
Total Volume and Open Interest 30,638 216,673 +324  
Corn(CBOT) Weekly Monthly
Mar21 210308 565.25 571.25 557.00 565.00 +3.00 2,129 6,801 -1,334 Hover/Click
May21 210308 549.50 556.25 537.00 547.00 +1.50 153,481 748,851 -4,584 Hover/Click
Jul21 210308 537.00 543.50 526.00 536.00 +2.00 86,782 402,068 -794 Hover/Click
Sep21 210308 500.00 504.25 492.00 500.25 +1.25 27,817 172,863 +2,220 Hover/Click
Dec21 210308 483.50 485.75 475.75 481.50 unch 60,184 352,464 +488 Hover/Click
Mar22 210308 490.00 492.50 483.25 489.00 unch 8,102 41,425 +542 Hover/Click
May22 210308 494.00 496.25 487.00 493.00 +0.25 1,569 6,770 +360 Hover/Click
Jul22 210308 495.00 497.00 488.25 494.25 +0.75 924 22,486 +113 Hover/Click
Sep22 210308 455.00 455.00 449.00 453.25 +0.25 367 5,058 +58 Hover/Click
Dec22 210308 438.50 440.00 435.00 439.50 +1.00 934 30,009 -81 Hover/Click
Total Volume and Open Interest 342,316 1,791,277 -2,995  
Wheat(CBOT) Weekly Monthly
Mar21 210308 659.50 659.50 642.50 646.50 -7.50 576 780 -312 Hover/Click
May21 210308 659.75 662.75 639.50 646.50 -6.50 52,487 185,189 -3,192 Hover/Click
Jul21 210308 648.25 652.00 633.00 640.50 -2.75 22,764 115,434 +571 Hover/Click
Sep21 210308 647.75 650.50 632.00 640.50 -1.50 9,453 46,861 +1,935 Hover/Click
Dec21 210308 652.50 654.75 638.00 646.50 -0.50 6,894 49,567 +143 Hover/Click
Mar22 210308 657.00 659.00 643.00 651.50 unch 1,306 12,895 +16 Hover/Click
Total Volume and Open Interest 93,853 416,916 -832  
Wheat(KCBT) Weekly Monthly
Mar21 210308 611.75 615.50 609.00 613.25 -4.00 166 117 -233 Hover/Click
May21 210308 633.50 635.00 613.00 621.75 -4.50 18,131 108,808 -1,734 Hover/Click
Jul21 210308 638.50 640.50 618.75 627.50 -4.25 10,942 68,540 +79 Hover/Click
Sep21 210308 643.50 645.50 624.00 633.00 -4.00 4,247 18,045 +934 Hover/Click
Dec21 210308 650.75 652.50 631.75 640.25 -4.25 2,118 20,537 -99 Hover/Click
Mar22 210308 656.25 657.75 637.75 646.00 -4.00 583 2,206 +28 Hover/Click
May22 210308 645.50 655.75 638.25 645.50 -3.75 27 254 +7 Hover/Click
Total Volume and Open Interest 36,231 219,373 -1,014  
Wheat(MGE) Weekly Monthly
Mar21 210308 635.75 636.50 635.50 636.00 -1.50       Hover/Click
May21 210308 650.00 652.25 635.50 641.75 -3.50 4,134 20,573 -17,451 Hover/Click
Jul21 210308 655.00 657.75 642.25 648.25 -2.75 3,361 20,573 +658 Hover/Click
Sep21 210308 660.50 662.25 647.25 653.25 -2.00 1,529 14,985 -341 Hover/Click
Dec21 210308 665.25 667.50 654.00 660.00 -1.50 743 8,050 +18 Hover/Click
Mar22 210308 666.25 666.25 657.75 661.75 -1.50 28 783 +0 Hover/Click
Total Volume and Open Interest 9,795 65,087 -17,131  
Oats(CBOT) Weekly Monthly
Mar21 210308 390.00 390.00 390.00 390.00 +8.75 1 7 -1 Hover/Click
May21 210308 383.00 398.75 382.75 392.75 +8.75 213 3,272 +24 Hover/Click
Jul21 210308 385.75 386.25 375.50 385.00 +11.00 14 293 -6 Hover/Click
Sep21 210308 357.00 367.50 356.75 361.75 +10.00 9 43 -1 Hover/Click
Total Volume and Open Interest 249 4,192 +19  
Rough Rice(CBOT) Weekly Monthly
Mar21 210308 12.97 12.97 12.97 12.97 +0.03 33 21 -41 Hover/Click
May21 210308 13.18 13.34 13.16 13.25 +0.02 251 8,603 +35 Hover/Click
Jul21 210308 13.45 13.45 13.35 13.42 +0.02 19 223 +10 Hover/Click
Sep21 210308 12.84 12.84 12.77 12.81 -0.03 31 385 +18 Hover/Click
Total Volume and Open Interest 334 9,233 +22  
Live Cattle(CME) Weekly Monthly
Apr21 210308 118.980 119.750 118.750 119.350 +0.315 23,891 121,871 -5,531 Hover/Click
Jun21 210308 117.930 119.350 117.885 119.150 +1.150 15,110 95,622 +1,933 Hover/Click
Aug21 210308 116.980 118.150 116.850 117.850 +0.770 10,287 59,484 +1,633 Hover/Click
Oct21 210308 121.400 122.200 121.200 121.800 +0.350 7,412 34,251 +1,791 Hover/Click
Dec21 210308 124.450 124.885 124.100 124.700 +0.220 3,292 15,536 +787 Hover/Click
Feb22 210308 126.950 127.385 126.550 127.285 +0.385 1,020 5,482 +353 Hover/Click
Total Volume and Open Interest 61,224 334,959 +991  
Feeder Cattle(CME) Weekly Monthly
Mar21 210308 134.235 135.785 134.235 135.350 +0.750 1,871 4,732 -713 Hover/Click
Apr21 210308 139.035 140.500 138.630 139.685 +0.650 6,006 15,509 +386 Hover/Click
May21 210308 144.285 145.850 144.185 145.080 -0.070 3,711 11,753 +751 Hover/Click
Aug21 210308 152.735 154.400 152.600 154.285 +0.550 1,809 7,696 +297 Hover/Click
Sep21 210308 154.200 155.450 153.800 155.435 +0.605 534 2,034 +131 Hover/Click
Oct21 210308 154.785 156.000 154.400 155.900 +0.520 310 1,306 +14 Hover/Click
Nov21 210308 155.500 156.435 154.650 156.235 +0.585 233 454 +43 Hover/Click
Total Volume and Open Interest 14,617 43,783 +970  
Lean Hogs(CME) Weekly Monthly
Apr21 210308 86.500 87.700 86.200 87.300 +0.120 23,202 88,734 -3,632 Hover/Click
May21 210308 89.130 90.000 88.900 89.680 +0.200 84 2,890 +7  
Jun21 210308 94.800 96.280 94.300 95.980 +0.550 11,471 62,400 +1,485 Hover/Click
Jul21 210308 95.430 96.600 94.950 96.430 +0.500 4,546 25,940 -548 Hover/Click
Aug21 210308 94.680 95.850 94.350 95.800 +0.470 4,148 34,395 +401 Hover/Click
Oct21 210308 80.530 81.700 80.400 81.600 +0.570 2,886 28,152 +703 Hover/Click
Dec21 210308 74.300 75.130 74.080 75.000 +0.300 1,863 15,760 +636 Hover/Click
Feb22 210308 77.100 77.750 76.980 77.700 +0.250 765 4,050 +35 Hover/Click
Total Volume and Open Interest 49,374 265,118 -772  
Class III Milk(CME) Weekly Monthly
Mar21 210308 16.35 16.39 16.29 16.35 +0.05 154 3,852 -4 Hover/Click
Apr21 210308 17.64 17.79 17.57 17.75 +0.11 191 3,328 +17 Hover/Click
May21 210308 18.16 18.30 18.16 18.27 +0.13 175 2,752 -1 Hover/Click
Jun21 210308 18.24 18.29 18.18 18.27 +0.14 110 2,484 -10 Hover/Click
Jul21 210308 18.29 18.30 18.29 18.30 +0.11 82 1,412 +12 Hover/Click
Aug21 210308 18.30 18.30 18.30 18.30 +0.11 46 1,423 +32 Hover/Click
Sep21 210308 18.34 18.35 18.34 18.35 +0.10 50 1,533 +45 Hover/Click
Oct21 210308 18.35 18.40 18.35 18.40 +0.15 45 1,271 +38 Hover/Click
Nov21 210308 18.05 18.24 18.05 18.19 +0.13 31 1,107 +26 Hover/Click
Dec21 210308 17.85 17.89 17.79 17.89 +0.10 22 938 +17 Hover/Click
Jan22 210308 17.40 17.42 17.40 17.42 +0.11 9 281 +8 Hover/Click
Feb22 210308 17.38 17.40 17.38 17.40 +0.10 12 242 +11 Hover/Click
Mar22 210308 17.38 17.40 17.38 17.40 +0.15 25 205 +21 Hover/Click
Total Volume and Open Interest 1,004 21,110 +262  
Cocoa(ICE) Weekly Monthly
Mar21 210308 2693 2693 2693 2693 -13 22 782 -8 Hover/Click
May21 210308 2535 2576 2526 2533 -13 20,254 99,591 -1,652 Hover/Click
Jul21 210308 2535 2579 2528 2539 -7 11,464 51,682 -97 Hover/Click
Sep21 210308 2530 2572 2525 2534 -10 6,267 24,873 -141 Hover/Click
Dec21 210308 2526 2564 2519 2529 -10 1,731 10,287 -496 Hover/Click
Mar22 210308 2520 2551 2514 2520 -10 492 5,675 -300 Hover/Click
May22 210308 2529 2529 2509 2515 -8 65 1,854 +15 Hover/Click
Total Volume and Open Interest 40,309 202,944 -2,674  
Coffee "C"(ICE) Weekly Monthly
Mar21 210308 129.05 129.05 129.05 129.05 +0.30 2 133 -7 Hover/Click
May21 210308 128.25 130.95 128.00 129.15 +0.30 19,183 111,245 -628 Hover/Click
Jul21 210308 130.10 132.80 130.00 131.15 +0.30 5,867 45,057 -599 Hover/Click
Sep21 210308 131.80 134.65 131.80 133.00 +0.35 6,317 45,752 +896 Hover/Click
Dec21 210308 133.95 136.50 133.55 134.85 +0.45 3,083 30,436 -138 Hover/Click
Mar22 210308 135.45 138.05 135.05 136.45 +0.55 1,247 16,974 +228 Hover/Click
Total Volume and Open Interest 36,641 268,006 +96  
Orange Juice(ICE) Weekly Monthly
Mar21 210308 110.60 111.00 110.45 110.45 +0.35 50 50 -50 Hover/Click
May21 210308 111.30 113.20 111.30 112.45 +0.35 715 10,450 -57 Hover/Click
Jul21 210308 114.75 115.75 114.00 115.35 +0.65 171 1,072 +1 Hover/Click
Sep21 210308 117.85 118.85 117.45 118.40 +0.75 80 453 +51 Hover/Click
Nov21 210308 121.35 121.35 121.35 121.35 +0.75 16 217 +13 Hover/Click
Jan22 210308 124.25 124.25 124.25 124.25 +0.75 13 46 +10 Hover/Click
Total Volume and Open Interest 1,049 12,292 -29  
Sugar #11(ICE) Weekly Monthly
May21 210308 16.50 16.54 16.15 16.20 -0.20 48,258 394,337 -2,647 Hover/Click
Jul21 210308 15.95 15.97 15.61 15.71 -0.13 35,316 197,816 -1,183 Hover/Click
Oct21 210308 15.75 15.79 15.46 15.58 -0.10 19,237 146,168 +1,388 Hover/Click
Mar22 210308 15.91 15.97 15.66 15.80 -0.06 5,963 99,166 +895 Hover/Click
May22 210308 15.10 15.10 14.84 15.00 -0.02 3,300 54,071 +477 Hover/Click
Jul22 210308 14.45 14.45 14.23 14.39 unch 1,956 49,098 +285 Hover/Click
Oct22 210308 13.91 14.03 13.86 14.03 +0.03 1,015 37,292 -73 Hover/Click
Mar23 210308 14.04 14.14 13.95 14.14 +0.06 627 15,396 +157 Hover/Click
Total Volume and Open Interest 116,289 1,013,325 -555  
London Cocoa(LCE) Weekly Monthly
Mar21 210308 1919 1927 1890 1904 -25 8,330 15,872 -7,436 Hover/Click
May21 210308 1780 1782 1760 1762 -16 12,536 55,811 +5,604 Hover/Click
Jul21 210308 1746 1754 1733 1735 -11 5,416 41,616 -309 Hover/Click
Sep21 210308 1743 1748 1727 1730 -10 5,097 39,704 +588 Hover/Click
Dec21 210308 1747 1752 1729 1735 -9 1,335 38,340 +300 Hover/Click
Mar22 210308 1744 1751 1729 1735 -9 671 17,226 +182 Hover/Click
May22 210308 1736 1743 1730 1733 -8 139 6,777 -33 Hover/Click
Total Volume and Open Interest 33,622 220,599 -1,127  
London Sugar(LCE) Weekly Monthly
May21 210308 465.40 467.00 458.80 460.00 -3.50 2,543 37,072 +57 Hover/Click
Aug21 210308 449.80 450.10 442.60 444.60 -3.20 1,697 27,693 +329 Hover/Click
Oct21 210308 438.90 438.90 432.00 434.60 -2.70 428 9,307 +27 Hover/Click
Dec21 210308 429.10 431.00 426.80 429.60 -1.80 126 4,424 +35 Hover/Click
Mar22 210308 426.80 428.80 426.00 428.30 -1.40 86 2,538 +75 Hover/Click
Total Volume and Open Interest 4,926 82,496 +562  
Cotton(ICE) Weekly Monthly
Mar21 210308 86.77 86.77 86.77 86.77 +0.56       Hover/Click
May21 210308 88.27 89.34 87.24 88.32 +0.56 20,876 106,825 -724 Hover/Click
Jul21 210308 89.45 90.23 88.25 89.29 +0.62 10,979 56,017 -645 Hover/Click
Oct21 210308 85.30 86.15 84.70 85.79 +0.72 75 18 +0 Hover/Click
Dec21 210308 85.00 86.00 84.03 85.34 +0.80 5,386 59,427 +1,439 Hover/Click
Mar22 210308 85.00 85.04 83.31 84.38 +0.64 304 6,748 -47 Hover/Click
Total Volume and Open Interest 37,926 237,608 +125  
Lumber(CME) Weekly Monthly
Mar21 210308 991.0 994.0 976.0 988.9 +5.9 57 279 -31  
May21 210308 889.0 894.8 867.0 878.9 -1.1 263 1,972 +18  
Jul21 210308 798.5 801.0 788.0 800.0 +1.5 53 718 +6  
Sep21 210308 754.0 755.0 753.7 753.7 +3.6 6 120 +1  
Nov21 210308 705.8 705.8 705.8 705.8 +5.8 2 13 -1  
Jan22 210308 705.8 705.8 705.8 705.8 +5.8        
Mar22 210308 705.8 705.8 705.8 705.8 +5.8        
Total Volume and Open Interest 381 3,102 -7  
Crude Oil(NYM) Weekly Monthly
Apr21 210308 66.68 67.98 64.57 65.05 -1.04 694,628 337,565 -20,826 Hover/Click
May21 210308 66.50 67.79 64.45 64.93 -0.99 241,244 299,696 +10,038 Hover/Click
Jun21 210308 66.00 67.29 64.04 64.52 -0.93 224,961 311,677 +3,515 Hover/Click
Jul21 210308 65.36 66.61 63.45 63.94 -0.87 100,425 169,826 -8,570 Hover/Click
Aug21 210308 64.55 65.81 62.79 63.27 -0.80 59,823 119,071 +5,453 Hover/Click
Sep21 210308 63.77 64.96 62.05 62.55 -0.75 68,917 108,928 -4,430 Hover/Click
Oct21 210308 62.99 64.17 61.36 61.85 -0.69 23,981 75,098 +129 Hover/Click
Nov21 210308 62.39 63.28 60.71 61.21 -0.64 12,882 70,509 +1,013 Hover/Click
Dec21 210308 61.67 62.74 60.11 60.61 -0.61 152,436 313,055 -5,875 Hover/Click
Jan22 210308 61.45 62.09 59.58 60.06 -0.57 17,660 58,427 +22 Hover/Click
Feb22 210308 61.01 61.50 59.14 59.54 -0.55 6,481 45,470 +520 Hover/Click
Mar22 210308 60.56 60.60 58.73 59.06 -0.53 8,367 47,246 +438 Hover/Click
Apr22 210308 58.20 59.92 58.20 58.62 -0.52 1,510 19,503 +836 Hover/Click
May22 210308 59.50 59.55 57.88 58.23 -0.50 1,239 18,881 +352 Hover/Click
Jun22 210308 58.83 59.63 57.43 57.87 -0.48 42,544 109,938 -4,496 Hover/Click
Jul22 210308 58.73 58.73 57.25 57.49 -0.46 1,349 22,629 +559 Hover/Click
Total Volume and Open Interest 1,742,890 2,494,921 -14,083  
e-miNY Crude Oil(NYM)
Apr21 210308 66.750 67.975 64.550 65.050 -1.050 30,551 1,995 +36  
May21 210308 66.500 67.775 64.450 64.925 -1.000 2,779 1,053 +109  
Jun21 210308 66.050 67.300 64.050 64.525 -0.925 286 379 +5  
Jul21 210308 66.000 66.000 63.525 63.950 -0.850 57 77 +4  
Aug21 210308 65.250 65.250 63.250 63.275 -0.800 21 20 +5  
Sep21 210308 63.750 63.750 62.550 62.550 -0.750 9 21 -1  
Oct21 210308 62.450 62.450 61.850 61.850 -0.700 4 19 -4  
Nov21 210308 61.200 61.200 61.200 61.200 -0.650 9 24 +1  
Dec21 210308 62.500 62.700 60.150 60.600 -0.625 68 324 +12  
Jan22 210308 62.025 62.025 60.050 60.050 -0.575 0 18 +0  
Total Volume and Open Interest 33,850 4,052 +150  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210308 195.40 198.68 189.88 190.85 -3.55 74,729 127,608 -3,716 Hover/Click
May21 210308 195.03 198.34 189.89 190.91 -3.28 48,562 67,962 -2,002 Hover/Click
Jun21 210308 194.74 197.92 189.86 190.89 -2.96 38,443 69,789 +1,237 Hover/Click
Jul21 210308 195.89 197.57 189.81 190.84 -2.73 10,174 21,758 -588 Hover/Click
Aug21 210308 196.87 197.28 189.72 190.74 -2.61 6,068 13,376 +722 Hover/Click
Sep21 210308 195.75 197.02 189.66 190.68 -2.53 7,734 20,400 +1,214 Hover/Click
Oct21 210308 196.20 197.10 189.87 190.67 -2.44 1,551 9,488 +192 Hover/Click
Nov21 210308 195.50 195.50 189.71 190.67 -2.33 958 7,820 +301 Hover/Click
Dec21 210308 195.16 196.27 189.49 190.49 -2.22 15,638 42,643 +990 Hover/Click
Jan22 210308 195.00 195.00 189.57 190.44 -2.12 1,193 11,136 +63 Hover/Click
Feb22 210308 190.67 190.67 189.16 190.13 -2.01 678 2,484 +217 Hover/Click
Mar22 210308 190.04 190.04 188.26 189.25 -1.90 859 3,435 +198 Hover/Click
Apr22 210308 187.30 190.74 186.75 187.68 -1.81 363 1,527 +79 Hover/Click
May22 210308 188.39 189.37 186.68 186.68 -1.71 192 741 +39 Hover/Click
Total Volume and Open Interest 211,040 428,466 -488  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210308 208.26 211.19 203.14 204.87 -1.60 63,211 116,364 -2,660 Hover/Click
May21 210308 208.00 210.74 203.02 204.71 -1.45 51,415 88,813 +2,042 Hover/Click
Jun21 210308 205.82 208.65 201.64 203.20 -1.29 37,302 62,633 +418 Hover/Click
Jul21 210308 204.89 205.93 199.23 200.76 -1.21 17,379 30,148 +969 Hover/Click
Aug21 210308 201.95 202.91 196.60 197.88 -1.16 10,734 11,181 +1,012 Hover/Click
Sep21 210308 198.13 199.43 192.92 194.44 -1.08 11,106 29,704 -734 Hover/Click
Oct21 210308 185.55 186.70 180.55 181.87 -1.15 3,639 17,475 -918 Hover/Click
Nov21 210308 181.40 181.40 176.90 177.94 -1.06 2,442 9,486 +85 Hover/Click
Dec21 210308 179.00 179.40 173.42 174.94 -1.05 9,825 31,973 +940 Hover/Click
Jan22 210308 174.13 174.13 172.49 173.71 -1.02 1,271 2,945 +138 Hover/Click
Total Volume and Open Interest 209,779 408,139 +1,558  
e-miNY RBOB Gasoline(NYM)
Apr21 210308 204.87 204.87 204.87 204.87 -1.60 0 4 +0  
May21 210308 204.71 204.71 204.71 204.71 -1.45        
Jun21 210308 203.20 203.20 203.20 203.20 -1.29        
Jul21 210308 200.76 200.76 200.76 200.76 -1.21        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210308 2.691 2.734 2.623 2.664 -0.037 138,699 163,118 -9,165 Hover/Click
May21 210308 2.725 2.770 2.664 2.698 -0.041 55,124 216,199 +371 Hover/Click
Jun21 210308 2.775 2.820 2.721 2.755 -0.038 28,069 78,859 +1,431 Hover/Click
Jul21 210308 2.826 2.869 2.776 2.808 -0.038 30,511 73,546 +1,449 Hover/Click
Aug21 210308 2.851 2.885 2.800 2.829 -0.040 14,890 47,582 +2,103 Hover/Click
Sep21 210308 2.841 2.880 2.791 2.819 -0.040 12,942 96,108 +1,518 Hover/Click
Oct21 210308 2.853 2.890 2.805 2.832 -0.039 30,598 126,528 -162 Hover/Click
Nov21 210308 2.917 2.955 2.873 2.900 -0.035 8,497 59,989 +1,736 Hover/Click
Dec21 210308 3.049 3.072 2.987 3.016 -0.037 6,959 46,641 +86 Hover/Click
Jan22 210308 3.133 3.155 3.070 3.100 -0.037 14,259 60,288 -3,324 Hover/Click
Feb22 210308 3.066 3.085 3.007 3.037 -0.032 6,859 21,777 +97 Hover/Click
Mar22 210308 2.880 2.897 2.831 2.860 -0.025 9,401 40,278 -689 Hover/Click
Apr22 210308 2.509 2.515 2.465 2.495 -0.012 6,765 38,678 +227 Hover/Click
May22 210308 2.468 2.468 2.425 2.452 -0.008 1,976 17,878 +166 Hover/Click
Jun22 210308 2.502 2.510 2.462 2.489 -0.006 652 12,309 -58 Hover/Click
Jul22 210308 2.542 2.549 2.503 2.528 -0.005 636 7,199 -48 Hover/Click
Total Volume and Open Interest 371,814 1,197,037 -4,818  
Brent Crude Oil(ICE) Weekly Monthly
May21 210308 69.97 71.38 67.80 68.24 -1.12 510,680 583,449 -26,070 Hover/Click
Jun21 210308 69.37 70.67 67.26 67.70 -0.98 373,175 394,739 +9,879 Hover/Click
Jul21 210308 68.38 69.73 66.48 66.93 -0.90 165,671 256,248 +2,548 Hover/Click
Aug21 210308 67.72 68.90 65.80 66.27 -0.81 92,432 131,621 -3,200 Hover/Click
Sep21 210308 67.00 68.15 65.17 65.64 -0.74 80,441 127,495 -125 Hover/Click
Oct21 210308 66.33 67.40 64.56 65.03 -0.70 30,154 70,839 +1,442 Hover/Click
Nov21 210308 65.72 66.77 64.01 64.47 -0.66 16,351 50,455 -146 Hover/Click
Dec21 210308 64.98 66.18 63.50 63.96 -0.62 188,327 266,563 +4,064 Hover/Click
Jan22 210308 65.34 65.55 63.02 63.48 -0.59 11,297 51,809 +937 Hover/Click
Feb22 210308 63.27 63.36 62.94 63.04 -0.56 7,726 46,615 +543 Hover/Click
Mar22 210308 64.43 64.43 62.38 62.63 -0.54 8,759 63,953 +917 Hover/Click
Apr22 210308 62.25 62.25 62.25 62.25 -0.52 1,604 19,272 -314 Hover/Click
May22 210308 61.89 61.89 61.89 61.89 -0.50 2,274 22,861 +150 Hover/Click
Jun22 210308 62.47 63.36 61.11 61.53 -0.48 28,106 125,868 -2,618 Hover/Click
Total Volume and Open Interest 1,585,993 2,694,343 -10,105  
Gas Oil(ICE) Weekly Monthly
Mar21 210308 557.00 564.50 538.50 546.00 -1.50 81,174 72,318 -20,708 Hover/Click
Apr21 210308 557.00 566.75 540.75 548.00 -1.25 158,754 179,784 +2,021 Hover/Click
May21 210308 558.75 567.50 542.25 549.50 -1.00 92,311 115,752 -995 Hover/Click
Jun21 210308 560.50 567.75 543.00 550.00 -0.75 72,495 102,796 -291 Hover/Click
Jul21 210308 558.25 566.75 543.00 550.00 -0.25 29,616 61,287 +534 Hover/Click
Aug21 210308 559.25 566.50 543.25 549.75 unch 17,838 37,296 +494 Hover/Click
Sep21 210308 558.75 565.50 543.00 549.50 +0.25 16,775 44,279 -385 Hover/Click
Oct21 210308 559.50 565.25 543.00 549.25 +0.50 8,099 63,716 -1,135 Hover/Click
Nov21 210308 559.75 563.00 541.25 547.50 +0.75 3,814 31,172 +986 Hover/Click
Dec21 210308 551.00 559.75 538.25 544.50 +0.75 43,611 115,113 -114 Hover/Click
Total Volume and Open Interest 546,457 988,033 -18,575  
Ethanol(CBOT)
Apr21 210308 1.760 1.760 1.760 1.760 unch 0 42 +0  
May21 210308 1.731 1.731 1.731 1.731 unch 3 35 +3  
Jun21 210308 1.717 1.717 1.717 1.717 unch        
Jul21 210308 1.717 1.717 1.717 1.717 unch        
Aug21 210308 1.656 1.656 1.656 1.656 unch 0 5 +0  
Sep21 210308 1.656 1.656 1.656 1.656 unch        
Oct21 210308 1.643 1.643 1.643 1.643 unch        
Nov21 210308 1.643 1.643 1.643 1.643 unch        
Total Volume and Open Interest 3 82 +3  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210308 67.12 67.99 64.59 65.05 -1.04 43,832 43,339 -3,500 Hover/Click
May21 210308 67.10 67.76 64.47 64.93 -0.99 82,124 52,108 +628 Hover/Click
Jun21 210308 66.69 67.26 64.07 64.52 -0.93 83,614 69,221 +893 Hover/Click
Jul21 210308 66.00 66.53 63.57 63.94 -0.87 42,902 27,244 +1,197 Hover/Click
Aug21 210308 65.55 65.55 63.00 63.27 -0.80 22,229 20,814 +489 Hover/Click
Sep21 210308 63.88 63.88 62.16 62.55 -0.75 9,751 24,004 +32 Hover/Click
Oct21 210308 63.11 63.11 61.55 61.85 -0.69 3,005 12,141 -152 Hover/Click
Nov21 210308 61.16 61.23 60.91 61.21 -0.64 1,398 11,426 +134 Hover/Click
Dec21 210308 62.15 62.65 60.23 60.61 -0.61 26,050 89,638 +1,882 Hover/Click
Jan22 210308 60.06 60.06 60.06 60.06 -0.57 1,016 6,212 +223 Hover/Click
Feb22 210308 59.54 59.54 59.54 59.54 -0.55 408 4,711 -26 Hover/Click
Mar22 210308 59.06 59.06 59.06 59.06 -0.53 1,282 9,852 +158 Hover/Click
Apr22 210308 58.62 58.62 58.62 58.62 -0.52 251 4,261 -5 Hover/Click
May22 210308 58.23 58.23 58.23 58.23 -0.50 217 3,838 +87 Hover/Click
Jun22 210308 58.75 58.75 57.87 57.87 -0.48 4,478 25,382 +434 Hover/Click
Jul22 210308 57.49 57.49 57.49 57.49 -0.46 65 1,923 -3 Hover/Click
Total Volume and Open Interest 331,251 534,504 +4,049  
US Dollar Index(ICE) Weekly Monthly
Mar21 210308 91.940 92.440 91.865 92.335 +0.345 36,468 35,911 +2,166 Hover/Click
Jun21 210308 91.900 92.455 91.850 92.345 +0.355 1,549 3,770 +308 Hover/Click
Sep21 210308 91.920 92.335 91.920 92.310 +0.360 15 203 +13 Hover/Click
Total Volume and Open Interest 38,034 39,977 +2,489  
Australian Dollar(CME) Weekly Monthly
Mar21 210308 76.97 77.23 76.37 76.63 -0.27 150,852 143,078 -108 Hover/Click
Jun21 210308 77.03 77.29 76.41 76.67 -0.27 6,680 6,645 +877 Hover/Click
Sep21 210308 77.00 77.21 76.43 76.68 -0.27 8 444 +0 Hover/Click
Total Volume and Open Interest 157,662 150,766 +770  
British Pound(CME) Weekly Monthly
Mar21 210308 138.41 138.66 138.01 138.38 -0.05 99,436 155,816 -3,497 Hover/Click
Jun21 210308 138.36 138.70 138.06 138.43 -0.05 6,551 11,400 +3,524 Hover/Click
Sep21 210308 138.60 138.69 138.11 138.46 -0.05 2 321 +2 Hover/Click
Total Volume and Open Interest 106,062 168,610 +61  
Canadian Dollar(CME) Weekly Monthly
Mar21 210308 79.02 79.22 78.74 79.02 +0.06 94,437 152,043 -4,042 Hover/Click
Jun21 210308 79.12 79.22 78.75 79.03 +0.06 2,867 10,384 +548 Hover/Click
Sep21 210308 79.01 79.18 78.75 79.02 +0.06 169 1,352 +73 Hover/Click
Dec21 210308 79.05 79.14 78.74 79.01 +0.07 76 1,397 +40 Hover/Click
Total Volume and Open Interest 97,630 165,485 -3,332  
Japanese Yen(CME) Weekly Monthly
Mar21 210308 92.27 92.33 91.79 91.86 -0.45 114,129 191,441 +7,737 Hover/Click
Jun21 210308 92.34 92.42 91.89 91.95 -0.45 4,200 6,565 +516 Hover/Click
Sep21 210308 92.20 92.20 91.99 92.04 -0.46 3 222 +0 Hover/Click
Total Volume and Open Interest 118,543 199,256 +8,224  
Swiss Franc(CME) Weekly Monthly
Mar21 210308 107.44 107.56 106.73 106.95 -0.50 32,765 51,449 +1,033 Hover/Click
Jun21 210308 107.56 107.83 107.02 107.22 -0.50 653 1,892 +72 Hover/Click
Sep21 210308 107.49 107.49 107.34 107.49 -0.49 2 129 -1 Hover/Click
Total Volume and Open Interest 33,422 53,474 +1,104  
EuroFX(CME) Weekly Monthly
Mar21 210308 119.19 119.34 118.46 118.59 -0.56 253,320 651,012 -268 Hover/Click
Jun21 210308 119.43 119.58 118.70 118.83 -0.57 23,464 49,876 +13,133 Hover/Click
Sep21 210308 119.76 119.79 118.95 119.07 -0.56 620 3,462 +570 Hover/Click
Total Volume and Open Interest 277,812 709,040 +13,359  
Mexican Peso(CME) Weekly Monthly
Mar21 210308 469.75 471.00 461.75 466.38 -3.38 84,492 149,167 -3,317 Hover/Click
Jun21 210308 465.25 466.63 457.50 461.88 -3.38 1,063 9,125 +186 Hover/Click
Total Volume and Open Interest 85,566 158,675 -3,120  
Brazilian Real(CME) Weekly Monthly
Apr21 210308 175.45 177.05 170.00 172.95 -2.40 11,969 42,567 +2,177  
May21 210308 175.40 176.60 170.15 172.80 -2.35 103 190 +20  
Jun21 210308 174.80 175.95 170.10 172.50 -2.40 530 3,821 +519 Hover/Click
Jul21 210308 173.80 175.55 169.70 172.10 -2.40 0 10 +0  
Total Volume and Open Interest 12,602 46,588 +2,716  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210308 157~300 158~200 157~260 158~090 -0~150 2,569 5,200 -1,217 Hover/Click
Jun21 210308 156~170 157~040 156~080 156~240 -0~150 555,362 1,232,418 +7,708 Hover/Click
Sep21 210308 155~080 155~080 155~080 155~080 -0~150 0 3 +0 Hover/Click
Total Volume and Open Interest 557,931 1,237,621 +6,491  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210308 133~045 133~080 132~290 132~315 -0~150 19,162 72,514 -15,457 Hover/Click
Jun21 210308 132~020 132~050 131~245 131~280 -0~150 2,272,444 3,566,811 +62,512 Hover/Click
Sep21 210308 130~290 131~010 130~290 131~010 -0~150       Hover/Click
Total Volume and Open Interest 2,291,606 3,639,325 +47,055  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210308 124~094 124~104 124~016 124~040 -0~096 28,702 28,285 -2,948 Hover/Click
Jun21 210308 123~264 123~276 123~176 123~200 -0~110 1,276,249 3,498,876 +12,223 Hover/Click
Sep21 210308 123~020 123~020 123~020 123~020 -0~110       Hover/Click
Total Volume and Open Interest 1,304,951 3,527,161 +9,275  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210308 110~143 110~143 110~123 110~126 -0~016 5,416 44,716 -1,824 Hover/Click
Jun21 210308 110~127 110~130 110~110 110~112 -0~017 366,886 2,298,893 +31,141 Hover/Click
Sep21 210308 110~111 110~111 110~111 110~111 -0~017       Hover/Click
Total Volume and Open Interest 372,302 2,343,609 +29,317  
Eurodollars(CME) Weekly Monthly
Mar21 210308 99.820 99.823 99.815 99.815 -0.005 226,040 1,054,067 -9,009  
Jun21 210308 99.835 99.840 99.830 99.835 -0.005 173,155 1,089,731 +4,246  
Sep21 210308 99.820 99.825 99.810 99.815 -0.010 148,990 776,036 +1,228  
Dec21 210308 99.770 99.775 99.755 99.765 -0.010 171,505 921,211 +7,475  
Mar22 210308 99.800 99.810 99.785 99.795 -0.010 276,550 861,425 +8,319  
Jun22 210308 99.760 99.765 99.735 99.745 -0.025 288,470 820,320 +44,342  
Sep22 210308 99.690 99.695 99.660 99.675 -0.025 491,719 718,920 -260  
Dec22 210308 99.555 99.565 99.530 99.545 -0.025 450,363 625,495 -40,810  
Mar23 210308 99.455 99.470 99.435 99.445 -0.030 328,226 1,027,090 -60,343  
Jun23 210308 99.290 99.300 99.260 99.270 -0.045 318,945 658,770 -45,869  
Sep23 210308 99.040 99.050 99.005 99.015 -0.055 244,917 560,858 +4,769  
Dec23 210308 98.895 98.900 98.850 98.865 -0.060 260,644 589,292 -34,932  
Mar24 210308 98.750 98.750 98.700 98.720 -0.065 185,255 418,880 +19,841  
Jun24 210308 98.590 98.590 98.545 98.565 -0.065 108,512 256,327 +6,223  
Sep24 210308 98.455 98.455 98.400 98.425 -0.065 109,225 237,509 +9,571  
Dec24 210308 98.320 98.330 98.275 98.305 -0.065 115,273 190,982 +2,605  
Mar25 210308 98.225 98.240 98.175 98.205 -0.070 52,493 119,887 +907  
Jun25 210308 98.135 98.150 98.090 98.120 -0.065 52,238 110,783 -4,205  
Total Volume and Open Interest 4,186,320 11,424,251 -56,139  
Ultra T-Bond(CBOT)
Mar21 210308 186~21 188~04 186~14 187~10 -0~27 1,509 10,958 -854  
Jun21 210308 185~03 186~18 184~23 185~20 -0~27 220,983 1,145,673 +9,078  
Sep21 210308 184~04 184~04 184~04 184~04 -0~27        
Total Volume and Open Interest 222,492 1,156,631 +8,224  
Ultra 10-Yr T-Note(CBOT)
Mar21 210308 147~110 147~165 147~020 147~090 -0~165 1,544 7,440 -544  
Jun21 210308 145~225 145~285 145~110 145~200 -0~165 437,579 1,298,813 +18,541  
Sep21 210308 145~200 145~200 145~200 145~200 -0~165        
Total Volume and Open Interest 439,123 1,306,253 +17,997  
30 Day Federal Funds(CBOT)
Mar21 210308 99.933 99.935 99.930 99.930 -0.005 8,218 114,817 +2,238  
Apr21 210308 99.930 99.935 99.925 99.930 unch 6,333 159,721 -367  
May21 210308 99.915 99.925 99.915 99.920 unch 7,106 90,660 +3,341  
Jun21 210308 99.920 99.925 99.920 99.920 unch 2,161 85,720 -31  
Jul21 210308 99.920 99.925 99.920 99.920 unch 2,760 107,626 +22  
Aug21 210308 99.920 99.925 99.915 99.920 unch 1,250 64,557 -631  
Total Volume and Open Interest 75,028 1,000,352 +11,898  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210308 151.47 151.48 150.89 150.91 -0.14 1,252 13,653 -36 Hover/Click
Jun21 210308 151.30 151.32 150.75 150.78 -0.08 132 262 +108 Hover/Click
Sep21 210308 150.78 150.78 150.78 150.78 -0.08       Hover/Click
Total Volume and Open Interest 1,384 13,915 +72  
Euro-Buxl(EUREX)
Mar21 210308 209.02 209.52 208.66 209.52 +0.26 150,621 169,752 -134,866  
Jun21 210308 207.50 207.98 206.78 207.16 -0.48 125,219 309,837 +32,931  
Sep21 210308 205.74 205.74 205.74 205.74 -0.48 0 2 +0  
Total Volume and Open Interest 275,840 479,591 -101,935  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210308 173.95 174.01 173.71 174.01 +0.01 938,857 683,246 -599,959 Hover/Click
Jun21 210308 171.09 171.21 170.78 170.88 -0.24 713,917 1,362,712 +172,028 Hover/Click
Sep21 210308 173.46 173.46 173.46 173.46 -0.24 0 2 +0 Hover/Click
Total Volume and Open Interest 1,652,774 2,045,960 -427,931  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210308 134.57 134.59 134.50 134.58 +0.05 677,969 496,117 -466,203 Hover/Click
Jun21 210308 134.93 134.94 134.78 134.82 -0.09 512,928 1,067,995 +94,434 Hover/Click
Sep21 210308 135.44 135.44 135.44 135.44 -0.09       Hover/Click
Total Volume and Open Interest 1,190,897 1,564,112 -371,769  
Euro-Schatz(EUREX)
Mar21 210308 112.19 112.19 112.16 112.17 -0.02 483,625 461,266 -464,076  
Jun21 210308 112.08 112.10 112.07 112.07 -0.02 446,882 1,301,255 +98,551  
Sep21 210308 112.75 112.75 112.75 112.75 -0.02        
Total Volume and Open Interest 930,507 1,762,521 -365,525  
3-Mth Euribor(EUREX)
Mar21 210308 100.540 100.540 100.540 100.540 +0.005 0 772 +0  
Jun21 210308 100.535 100.535 100.535 100.535 unch 0 723 +0  
Sep21 210308 100.525 100.525 100.525 100.525 -0.005 0 1,041 +0  
Total Volume and Open Interest 0 3,699 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210308 129~08 129~15 129~06 129~15 +0~06 1,659 38,832 -1,567 Hover/Click
Jun21 210308 128~02 128~19 128~00 128~15 +0~06 297,473 548,536 -8,209 Hover/Click
Total Volume and Open Interest 299,266 587,381 -9,769  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210308 99.92 99.92 99.92 99.92 -0.00 74,841 654,077 -956  
Jun21 210308 99.92 99.93 99.92 99.92 -0.01 38,864 649,985 -4,183  
Sep21 210308 99.93 99.93 99.92 99.93 -0.00 44,202 472,628 +8,488  
Dec21 210308 99.90 99.92 99.89 99.90 unch 47,111 536,040 -704  
Mar22 210308 99.81 99.82 99.79 99.81 unch 55,865 559,020 +9,782  
Jun22 210308 99.76 99.79 99.75 99.76 unch 56,429 377,299 +1,503  
Total Volume and Open Interest 652,056 4,762,974 +9,142  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210308 100.535 100.540 100.535 100.535 unch 31,399 289,043 -2,442  
Jun21 210308 100.535 100.540 100.530 100.535 unch 33,791 355,319 +842  
Sep21 210308 100.525 100.530 100.520 100.525 -0.005 57,579 308,852 -5,430  
Total Volume and Open Interest 759,178 3,468,566 -10,950  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210308 99.95 99.97 99.95 99.97 +0.01 24,170 118,353 -7,155  
Jun21 210308 99.94 99.95 99.93 99.95 +0.01 27,902 149,404 +4,282  
Sep21 210308 99.90 99.91 99.89 99.91 +0.01 25,803 145,613 +2,214  
Dec21 210308 99.85 99.87 99.85 99.87 +0.02 27,316 150,367 +2,371  
Mar22 210308 99.80 99.83 99.80 99.82 +0.02 21,135 150,667 +5,830  
Jun22 210308 99.75 99.78 99.75 99.77 +0.02 13,701 92,324 +6,408  
Sep22 210308 99.67 99.72 99.67 99.70 +0.02 8,819 60,328 -627  
Dec22 210308 99.57 99.60 99.56 99.58 +0.01 7,072 49,014 +1,489  
Mar23 210308 99.47 99.49 99.46 99.48 +0.02 729 7,388 +348  
Jun23 210308 99.35 99.35 99.33 99.35 +0.01 236 1,833 +144  
Total Volume and Open Interest 156,917 926,906 +15,270  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210308 98.17 98.25 98.17 98.24 +0.07 211,399 1,410,123 -10,481  
Jun21 210308 98.14 98.20 98.13 98.19 +0.07 9,375 20,251 +6,769  
Total Volume and Open Interest 220,774 1,430,374 -3,712  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210308 99.69 99.73 99.68 99.71 +0.03 263,508 894,030 -9,734  
Jun21 210308 99.65 99.68 99.63 99.66 +0.03 2,165 9,889 +2,005  
Total Volume and Open Interest 265,673 903,919 -7,729  
Gold(CMX) Weekly Monthly
Apr21 210308 1701.6 1712.0 1673.3 1678.0 -20.5 277,449 321,906 -10,917 Hover/Click
Jun21 210308 1703.9 1714.9 1676.2 1680.8 -20.8 21,571 94,523 +9,659 Hover/Click
Aug21 210308 1711.8 1715.7 1678.4 1682.9 -20.9 4,053 23,006 +862 Hover/Click
Oct21 210308 1710.6 1717.2 1682.0 1685.0 -20.8 595 7,723 +41 Hover/Click
Dec21 210308 1711.0 1720.4 1683.0 1687.3 -21.0 1,919 11,914 +31 Hover/Click
Feb22 210308 1718.5 1718.5 1687.2 1689.8 -21.4 434 4,310 +204 Hover/Click
Apr22 210308 1691.5 1691.5 1691.5 1691.5 -21.4 8 51 +3 Hover/Click
Jun22 210308 1693.4 1693.4 1693.4 1693.4 -21.4 0 126 +0 Hover/Click
Aug22 210308 1694.9 1694.9 1694.9 1694.9 -21.4 0 4 +0 Hover/Click
Oct22 210308 1697.9 1697.9 1697.9 1697.9 -21.4       Hover/Click
Dec22 210308 1697.0 1701.7 1697.0 1700.0 -21.4 82 317 +28 Hover/Click
Total Volume and Open Interest 306,711 465,045 +332  
Silver(CMX) Weekly Monthly
Mar21 210308 2552.0 2571.0 2500.0 2524.0 -1.7 914 2,179 -691 Hover/Click
May21 210308 2540.0 2596.5 2497.0 2526.9 -1.8 95,001 124,705 -1,022 Hover/Click
Jul21 210308 2543.0 2599.0 2501.0 2529.3 -2.5 4,910 14,993 +253 Hover/Click
Sep21 210308 2570.0 2596.0 2505.5 2532.4 -3.1 922 4,338 -133 Hover/Click
Dec21 210308 2550.5 2600.0 2517.0 2536.9 -3.7 493 5,883 +0 Hover/Click
Mar22 210308 2575.5 2576.5 2538.0 2542.2 -4.0 18 606 +0 Hover/Click
May22 210308 2599.5 2599.5 2547.2 2547.2 -4.0 3 65 +2 Hover/Click
Total Volume and Open Interest 102,739 155,112 -1,570  
Platinum(NYMEX) Weekly Monthly
Apr21 210308 1132.1 1158.3 1118.6 1152.3 +24.0 23,487 54,729 -2,131 Hover/Click
Jul21 210308 1137.6 1161.4 1124.4 1156.6 +23.7 2,437 17,460 +1,461 Hover/Click
Oct21 210308 1141.7 1163.2 1132.3 1159.0 +23.2 85 559 -6 Hover/Click
Jan22 210308 1160.0 1162.9 1139.7 1162.9 +23.0 18 118 +2 Hover/Click
Total Volume and Open Interest 26,027 72,866 -755  
Palladium(NYMEX) Weekly Monthly
Mar21 210308 2310.50 2310.50 2310.50 2310.50 -15.20 0 75 -2 Hover/Click
Jun21 210308 2324.00 2352.50 2306.50 2314.20 -14.90 1,477 9,315 -60 Hover/Click
Sep21 210308 2336.00 2337.00 2307.50 2312.80 -15.10 7 72 +5 Hover/Click
Total Volume and Open Interest 1,484 9,462 -57  
Copper(CMX) Weekly Monthly
Mar21 210308 412.75 416.15 401.20 410.35 +1.65 1,189 4,429 -285 Hover/Click
May21 210308 411.70 417.05 399.65 409.30 +1.75 172,329 152,223 -7,173 Hover/Click
Jul21 210308 411.80 416.80 399.65 409.15 +1.65 15,681 31,960 -1,060 Hover/Click
Sep21 210308 414.80 415.40 400.00 408.65 +1.55 5,785 25,698 +240 Hover/Click
Dec21 210308 411.65 414.00 398.55 407.15 +1.40 3,127 17,150 +143 Hover/Click
Total Volume and Open Interest 200,384 243,430 -8,001  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210308 31562 32114 31287 31776 +311 410,089 80,041 -4,538 Hover/Click
Jun21 210308 31452 31992 31173 31661 +306 1,224 5,143 +346 Hover/Click
Sep21 210308 31399 31883 31129 31586 +303 7 9 -2 Hover/Click
Dec21 210308 31481 31481 31481 31481 +303 0 3 +0 Hover/Click
Total Volume and Open Interest 411,320 85,196 -4,194  
S & P 500(CME) Weekly Monthly
Mar21 210308 3813.75 3863.25 3797.50 3819.25 -19.75 4,114 31,598 -831  
Jun21 210308 3809.25 3809.25 3809.25 3809.25 -19.75 0 44 +0  
Sep21 210308 3799.00 3799.00 3799.00 3799.00 -20.00        
Dec21 210308 3785.75 3785.75 3785.75 3785.75 -19.75        
Total Volume and Open Interest 4,114 31,716 -831  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210308 3854.75 3878.75 3796.25 3819.25 -19.75 3,192,468 2,612,677 -15,293 Hover/Click
Jun21 210308 3843.00 3868.75 3786.50 3809.25 -19.75 43,942 139,927 +11,624 Hover/Click
Sep21 210308 3825.00 3858.25 3777.25 3799.00 -20.00 206 917 +9 Hover/Click
Dec21 210308 3805.00 3805.00 3785.75 3785.75 -19.75 10 149 +10 Hover/Click
Total Volume and Open Interest 3,236,626 2,753,690 -3,650  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210308 12715.00 12761.25 12281.75 12297.25 -366.50 1,049,493 247,119 -15 Hover/Click
Jun21 210308 12704.50 12751.00 12273.00 12285.75 -368.25 8,329 8,911 +652 Hover/Click
Sep21 210308 12606.00 12688.50 12272.50 12277.00 -366.00 86 73 +10 Hover/Click
Total Volume and Open Interest 1,057,908 256,108 +647  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210308 2510.20 2563.60 2482.40 2529.00 +18.40 12,852 49,582 -45 Hover/Click
Jun21 210308 2543.70 2558.10 2478.80 2524.30 +18.60 26 22 +5 Hover/Click
Sep21 210308 2543.70 2543.70 2543.70 2543.70 +20.40       Hover/Click
Total Volume and Open Interest 12,878 49,604 -40  
Volatility Index(CBOE)
Mar21 210308 24.90 26.65 24.35 25.37 +0.32 139,972 136,244 -9,122  
Apr21 210308 27.00 28.30 26.66 27.67 +0.46 94,349 155,714 +8,699  
May21 210308 27.80 28.92 27.66 28.50 +0.50 22,871 46,872 +778  
Jun21 210308 28.14 29.10 28.07 28.80 +0.45 9,996 22,615 +63  
Total Volume and Open Interest 277,217 398,044 +1,181  
S & P 600(CME)
Mar21 210308 1328.50 1328.50 1328.50 1328.50 +27.00        
Jun21 210308 1329.40 1329.40 1329.40 1329.40 +27.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210308 2201.00 2235.80 2161.00 2200.80 +11.10 308,094 553,803 -3,985 Hover/Click
Jun21 210308 2195.60 2231.90 2157.30 2197.20 +11.30 4,019 5,250 +1,196 Hover/Click
Sep21 210308 2195.00 2195.00 2195.00 2195.00 +13.50       Hover/Click
Total Volume and Open Interest 312,113 559,053 -2,789  
Nikkei 225(CME)
Mar21 210308 29235 29470 28565 28835 -340 11,024 15,745 +79  
Jun21 210308 29130 29310 28415 28685 -340 225 583 +28  
Total Volume and Open Interest 11,249 16,328 +107  
Nikkei 225(SGX) Weekly Monthly
Mar21 210308 28770 29470 28605 28795 -215 45,610 115,607 +438  
Jun21 210308 28560 29215 28425 28595 -230 750 8,298 +308  
Sep21 210308 28595 28595 28595 28595 -220 0 887 +0  
Total Volume and Open Interest 46,372 151,436 +746  
Nikkei 225 Mini(JPX)
Mar21 210308 29400 29405 28640 28760 unch 745,701 337,554 -1,779  
Jun21 210308 28535 29230 28405 28580 -210 54,936 24,196 +80  
Sep21 210308 28475 29105 28350 28490 -220 298 1,292 +19  
Total Volume and Open Interest 411,859 435,274 +10,207  
Nikkei 225(JPX)
Mar21 210308 29400 29400 28640 28760 unch 57,996 245,934 +3,331  
Jun21 210308 29200 29230 28440 28580 +20 5,932 44,371 +4,323  
Sep21 210308 28790 28790 28490 28490 unch 1 3,120 +0  
Total Volume and Open Interest 63,929 370,835 +7,659  
Nikkei 225(CME) Yen
Mar21 210308 29255 29475 28565 28830 -350 56,304 53,420 +1,617  
Jun21 210308 29080 29265 28370 28635 -350 1,478 1,621 +728  
Sep21 210308 28545 28545 28545 28545 -350        
Total Volume and Open Interest 57,782 55,041 +2,345  
Nikkei 225(CME) e-Mini Yen
Mar21 210308 28830 28830 28830 28830 -350        
Jun21 210308 28640 28640 28640 28640 -350        
Sep21 210308 28550 28550 28550 28550 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210308 5815.0 5926.0 5796.0 5901.5 +121.0 55,120 230,866 +1,322  
Apr21 210308 5818.5 5909.0 5787.0 5891.0 +121.5 47 211 -12  
May21 210308 5822.5 5822.5 5822.5 5822.5 +121.0        
Jun21 210308 5794.5 5794.5 5794.5 5794.5 +121.0 0 11 +0  
Sep21 210308 5774.0 5774.0 5774.0 5774.0 +121.0 0 3 +0  
Dec21 210308 5749.0 5749.0 5749.0 5749.0 +121.0 0 28,501 +0  
Total Volume and Open Interest 55,167 269,096 +1,310  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210308 28915 29341 28326 28478 -414 168,037 105,312 -2,090  
Apr21 210308 28885 29350 28330 28431 -422 2,027 1,849 +305  
Total Volume and Open Interest 170,715 114,580 -1,636  
DAX(EUREX) Weekly Monthly
Mar21 210308 14040.0 14408.0 13957.0 14397.0 +485.0 80,992 85,329 -3,050  
Jun21 210308 14060.0 14410.0 13969.0 14405.0 +485.0 208 1,885 +64  
Sep21 210308 14223.0 14384.0 14223.0 14384.0 +484.0 6 53 +1  
Total Volume and Open Interest 81,206 87,267 -2,985  
Mini-DAX(EUREX)
Mar21 210308 14042.0 14409.0 13957.0 14397.0 +485.0 77,960 22,197 +6,414  
Jun21 210308 14055.0 14420.0 13974.0 14405.0 +485.0 185 534 +111  
Sep21 210308 14090.0 14384.0 14090.0 14384.0 +484.0 53 49 +13  
Total Volume and Open Interest 78,198 22,780 +6,538  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210308 3708 3774 3677 3765 +99 1,101,851 3,290,211 +11,903  
Jun21 210308 3640 3716 3619 3706 +99 43,533 274,842 +37,840  
Sep21 210308 3692 3692 3692 3692 +99 0 349 +0  
Total Volume and Open Interest 1,145,384 3,614,779 +49,743  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210308 10673 10807 10613 10783 +186 35,295 186,877 -1,060  
Jun21 210308 10510 10629 10481 10618 +186 956 10,428 +782  
Sep21 210308 10588 10588 10588 10588 +186 0 200 +0  
Total Volume and Open Interest 36,251 197,505 -278  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210308 6700.00 6717.50 6595.50 6708.50 +99.00 101,805 652,619 -1,276  
Jun21 210308 6649.50 6660.00 6540.50 6652.00 +99.00 653 6,089 +575  
Sep21 210308 6582.50 6599.50 6578.00 6591.00 +98.00 3 274 +1  
Total Volume and Open Interest 102,463 659,001 -699  
SPI 200(SFE) Weekly Monthly
Mar21 210308 6708.0 6836.0 6696.0 6734.0 +41.0 60,637 268,459 +6,566  
Jun21 210308 6730.0 6798.0 6705.0 6705.0 +38.0 103 1,194 +2  
Sep21 210308 6634.0 6634.0 6634.0 6634.0 +38.0 0 4 +0  
Total Volume and Open Interest 60,740 269,751 +6,568  
FTSE MIB(ISE)
Mar21 210308 23135.00 23795.00 23060.00 23691.00 +736.00 22,536 66,790 +1,559  
Jun21 210308 22900.00 23500.00 22800.00 23414.00 +734.00 211 1,892 +27  
Sep21 210308 23210.00 23254.00 23210.00 23254.00 +734.00 0 16 +0  
Total Volume and Open Interest 22,747 68,698 +1,586  
KOSPI 200(KFE)
Mar21 210308 415.55 415.85 407.30 408.20 -3.55 323,427 228,973 -5,168  
Jun21 210308 414.90 415.10 406.50 407.65 -3.25 3,138 38,498 +3,863  
Sep21 210308 413.50 413.50 407.00 407.00 -4.00 8 2,178 +607  
Total Volume and Open Interest 326,641 305,018 +102  
GSCI(CME) Weekly Monthly
Mar21 210308 487.55 494.40 485.65 487.05 -4.40 611 5,195 -512  
Apr21 210308 486.75 495.45 486.60 487.90 -3.65 542 544 +540  
May21 210308 490.40 490.75 488.55 490.40 +1.35        
Total Volume and Open Interest 1,153 5,739 +28  
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