Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210309 1442.25 1443.50 1430.00 1441.25 +3.50 171 704 -73 Hover/Click
May21 210309 1434.75 1442.00 1423.00 1440.00 +6.25 94,022 356,513 +2,580 Hover/Click
Jul21 210309 1419.50 1427.50 1410.50 1426.00 +7.75 45,863 169,089 -2,060 Hover/Click
Aug21 210309 1376.25 1384.00 1367.00 1382.75 +7.25 7,802 21,084 +701 Hover/Click
Sep21 210309 1302.75 1306.25 1289.25 1306.25 +7.25 1,758 12,538 +360 Hover/Click
Nov21 210309 1255.00 1262.25 1244.00 1262.00 +7.75 26,414 201,376 +1,656 Hover/Click
Jan22 210309 1250.00 1258.00 1240.00 1257.50 +7.50 3,429 22,486 +410 Hover/Click
Mar22 210309 1227.75 1232.25 1215.00 1231.75 +6.00 2,298 50,996 +302 Hover/Click
May22 210309 1220.00 1225.25 1210.25 1225.00 +6.00 552 14,014 +110 Hover/Click
Jul22 210309 1208.50 1222.50 1208.50 1222.50 +6.75 309 6,615 +76 Hover/Click
Aug22 210309 1204.50 1204.50 1204.50 1204.50 +7.75 10 109 -1 Hover/Click
Sep22 210309 1166.25 1166.25 1155.50 1166.25 +5.25 10 441 +0 Hover/Click
Nov22 210309 1136.25 1142.25 1125.25 1140.50 +5.50 640 6,771 +13 Hover/Click
Jan23 210309 1143.50 1143.50 1143.50 1143.50 +5.50 53 35 +18 Hover/Click
Total Volume and Open Interest 183,338 862,862 +4,097  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210309 419.50 419.50 414.60 419.20 +0.90 521 1,043 -467 Hover/Click
May21 210309 416.50 418.10 412.20 416.60 +0.30 38,249 184,812 -809 Hover/Click
Jul21 210309 414.80 416.40 411.00 414.90 +0.30 17,993 95,214 -474 Hover/Click
Aug21 210309 405.30 406.80 400.70 405.40 +0.60 6,775 20,648 +1,443 Hover/Click
Sep21 210309 394.00 395.30 389.60 394.00 -0.20 2,399 14,476 -15 Hover/Click
Oct21 210309 384.10 384.80 379.40 383.40 -1.10 2,211 16,709 +337 Hover/Click
Dec21 210309 381.60 383.50 378.00 381.20 -1.40 8,799 49,481 +578 Hover/Click
Jan22 210309 376.60 379.00 374.30 377.30 -1.60 819 3,932 +341 Hover/Click
Mar22 210309 368.00 370.40 366.00 369.10 -1.20 947 11,786 +140 Hover/Click
May22 210309 366.30 368.20 364.40 367.10 -0.70 335 5,273 +103 Hover/Click
Total Volume and Open Interest 79,274 409,308 +1,227  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210309 54.86 55.15 54.86 55.15 +1.09 19 181 -13 Hover/Click
May21 210309 52.57 53.59 52.22 53.55 +1.09 56,269 200,119 -181 Hover/Click
Jul21 210309 51.55 52.47 51.15 52.40 +0.96 27,037 105,525 -86 Hover/Click
Aug21 210309 50.49 51.27 49.98 51.21 +0.88 7,888 30,095 +517 Hover/Click
Sep21 210309 49.25 50.00 48.69 49.95 +0.81 2,767 19,960 -402 Hover/Click
Oct21 210309 48.27 48.99 47.67 48.92 +0.82 1,948 20,309 +157 Hover/Click
Dec21 210309 47.53 48.32 46.96 48.24 +0.82 14,012 72,154 +2,486 Hover/Click
Jan22 210309 46.90 47.85 46.51 47.74 +0.81 1,234 10,725 +104 Hover/Click
Mar22 210309 46.47 47.29 45.94 47.17 +0.81 1,526 11,876 +138 Hover/Click
May22 210309 46.23 46.72 45.86 46.65 +0.82 518 5,811 +52 Hover/Click
Total Volume and Open Interest 113,687 482,233 +2,943  
Canola(WCE) Weekly Monthly
Mar21 210309 828.1 828.1 828.1 828.1 +0.1       Hover/Click
May21 210309 794.6 804.8 786.7 796.2 +0.1 8,018 61,452 -322 Hover/Click
Jul21 210309 754.5 761.1 746.0 753.9 -1.7 6,891 42,744 -1,211 Hover/Click
Nov21 210309 622.5 628.8 622.2 626.3 +4.1 6,260 94,034 -140 Hover/Click
Jan22 210309 625.3 632.4 625.3 629.5 +4.2 809 15,491 +481 Hover/Click
Total Volume and Open Interest 22,051 215,481 -1,192  
Corn(CBOT) Weekly Monthly
Mar21 210309 565.00 565.00 554.25 562.00 -3.00 1,441 5,794 -1,007 Hover/Click
May21 210309 547.00 547.50 536.50 545.75 -1.25 137,762 743,959 -4,892 Hover/Click
Jul21 210309 535.75 536.00 525.75 534.75 -1.25 70,075 399,902 -2,166 Hover/Click
Sep21 210309 499.50 503.00 493.50 502.75 +2.50 27,430 176,837 +3,974 Hover/Click
Dec21 210309 480.75 485.00 475.25 484.75 +3.25 56,332 358,233 +5,769 Hover/Click
Mar22 210309 488.00 492.50 482.75 492.00 +3.00 6,221 41,724 +299 Hover/Click
May22 210309 491.75 496.50 487.25 496.25 +3.25 1,238 6,913 +143 Hover/Click
Jul22 210309 492.50 497.75 488.00 497.75 +3.50 1,246 22,847 +361 Hover/Click
Sep22 210309 451.00 456.25 449.50 456.00 +2.75 243 5,121 +63 Hover/Click
Dec22 210309 438.50 442.00 435.75 442.00 +2.50 543 30,045 +36 Hover/Click
Total Volume and Open Interest 302,549 1,793,871 +2,594  
Wheat(CBOT) Weekly Monthly
Mar21 210309 654.75 656.50 650.75 656.50 +10.00 401 507 -273 Hover/Click
May21 210309 646.00 657.75 643.75 656.50 +10.00 41,924 182,791 -2,398 Hover/Click
Jul21 210309 639.00 648.75 637.50 648.00 +7.50 20,764 115,802 +368 Hover/Click
Sep21 210309 640.00 648.25 637.25 648.25 +7.75 9,825 47,368 +507 Hover/Click
Dec21 210309 645.00 654.00 642.75 654.00 +7.50 6,141 49,905 +338 Hover/Click
Mar22 210309 651.50 659.25 648.00 659.25 +7.75 1,839 13,178 +283 Hover/Click
Total Volume and Open Interest 81,027 415,756 -1,160  
Wheat(KCBT) Weekly Monthly
Mar21 210309 618.00 618.00 612.00 618.00 +4.75 22 32 -85 Hover/Click
May21 210309 622.25 628.00 617.00 626.50 +4.75 17,252 108,965 +157 Hover/Click
Jul21 210309 627.75 633.50 622.50 632.00 +4.50 10,538 68,890 +350 Hover/Click
Sep21 210309 633.00 638.75 628.50 637.50 +4.50 4,228 18,408 +363 Hover/Click
Dec21 210309 639.75 645.75 636.50 645.00 +4.75 2,008 20,751 +214 Hover/Click
Mar22 210309 646.00 651.00 642.25 650.50 +4.50 398 2,287 +81 Hover/Click
May22 210309 649.25 649.25 643.25 649.25 +3.75 29 253 -1 Hover/Click
Total Volume and Open Interest 34,511 220,465 +1,092  
Wheat(MGE) Weekly Monthly
Mar21 210309 645.00 645.00 644.75 644.75 +8.75 0 15 +15 Hover/Click
May21 210309 641.75 650.75 640.00 647.50 +5.75 4,650 37,123 +16,550 Hover/Click
Jul21 210309 648.25 656.50 648.25 654.50 +6.25 1,926 20,745 +172 Hover/Click
Sep21 210309 653.50 661.00 652.50 659.75 +6.50 1,863 14,647 -338 Hover/Click
Dec21 210309 662.25 668.00 661.00 667.25 +7.25 549 8,073 +23 Hover/Click
Mar22 210309 666.50 669.50 665.25 669.50 +7.75 227 847 +64 Hover/Click
Total Volume and Open Interest 9,258 81,565 +16,478  
Oats(CBOT) Weekly Monthly
Mar21 210309 389.25 389.25 389.25 389.25 -0.75 2 7 +0 Hover/Click
May21 210309 393.50 397.00 386.75 392.00 -0.75 387 3,423 +151 Hover/Click
Jul21 210309 386.00 386.00 378.25 380.75 -4.25 82 358 +65 Hover/Click
Sep21 210309 358.75 361.00 358.75 361.00 -0.75 1 43 +0 Hover/Click
Total Volume and Open Interest 482 4,413 +221  
Rough Rice(CBOT) Weekly Monthly
Mar21 210309 12.91 12.91 12.91 12.91 -0.06 2 5 -16 Hover/Click
May21 210309 13.18 13.21 13.16 13.19 -0.06 184 8,601 -2 Hover/Click
Jul21 210309 13.38 13.38 13.38 13.38 -0.05 28 244 +21 Hover/Click
Sep21 210309 12.76 12.85 12.76 12.81 +0.00 1 386 +1 Hover/Click
Total Volume and Open Interest 215 9,237 +4  
Live Cattle(CME) Weekly Monthly
Apr21 210309 119.300 120.135 118.980 119.650 +0.300 30,155 113,592 -8,279 Hover/Click
Jun21 210309 119.100 119.885 118.850 119.650 +0.500 23,594 100,240 +4,618 Hover/Click
Aug21 210309 117.850 118.350 117.550 118.230 +0.380 7,976 61,270 +1,786 Hover/Click
Oct21 210309 121.800 122.250 121.550 122.200 +0.400 5,635 35,278 +1,027 Hover/Click
Dec21 210309 124.480 124.950 124.350 124.930 +0.230 2,696 16,164 +628 Hover/Click
Feb22 210309 127.050 127.580 127.000 127.550 +0.265 767 5,653 +171 Hover/Click
Total Volume and Open Interest 71,006 334,955 -4  
Feeder Cattle(CME) Weekly Monthly
Mar21 210309 135.500 137.350 135.485 137.150 +1.800 2,042 4,181 -551 Hover/Click
Apr21 210309 139.900 142.400 139.650 142.080 +2.395 6,733 15,062 -447 Hover/Click
May21 210309 145.785 147.150 144.950 146.985 +1.905 5,394 12,877 +1,124 Hover/Click
Aug21 210309 154.035 154.950 153.985 154.880 +0.595 2,075 8,022 +326 Hover/Click
Sep21 210309 155.400 155.830 154.785 155.450 +0.015 550 2,139 +105 Hover/Click
Oct21 210309 155.630 156.250 155.000 155.650 -0.250 361 1,312 +6 Hover/Click
Nov21 210309 156.130 156.250 155.080 156.035 -0.200 163 454 +0 Hover/Click
Total Volume and Open Interest 17,347 44,354 +571  
Lean Hogs(CME) Weekly Monthly
Apr21 210309 87.580 88.850 87.380 88.350 +1.050 23,282 81,381 -7,353 Hover/Click
May21 210309 90.080 91.180 89.880 90.780 +1.100 223 2,905 +15  
Jun21 210309 96.180 97.200 95.950 96.830 +0.850 17,470 65,439 +3,039 Hover/Click
Jul21 210309 96.500 97.350 96.380 97.080 +0.650 4,660 25,864 -76 Hover/Click
Aug21 210309 95.730 96.480 95.630 96.300 +0.500 5,390 35,621 +1,226 Hover/Click
Oct21 210309 81.600 82.100 81.450 82.050 +0.450 2,479 28,768 +616 Hover/Click
Dec21 210309 75.000 75.700 74.880 75.630 +0.630 2,169 16,135 +375 Hover/Click
Feb22 210309 77.550 78.230 77.550 78.200 +0.500 1,460 4,557 +507 Hover/Click
Total Volume and Open Interest 58,114 263,659 -1,459  
Class III Milk(CME) Weekly Monthly
Mar21 210309 16.32 16.45 16.31 16.40 +0.05 115 3,829 -23 Hover/Click
Apr21 210309 17.74 18.10 17.70 17.89 +0.14 116 3,350 +22 Hover/Click
May21 210309 18.27 18.45 18.21 18.40 +0.13 163 2,755 +3 Hover/Click
Jun21 210309 18.18 18.35 18.18 18.30 +0.03 67 2,489 +5 Hover/Click
Jul21 210309 18.25 18.35 18.25 18.30 unch 42 1,442 +30 Hover/Click
Aug21 210309 18.30 18.34 18.26 18.30 unch 33 1,433 +10 Hover/Click
Sep21 210309 18.40 18.45 18.35 18.38 +0.03 30 1,561 +28 Hover/Click
Oct21 210309 18.46 18.49 18.39 18.39 -0.01 17 1,286 +15 Hover/Click
Nov21 210309 18.25 18.25 18.23 18.25 +0.06 32 1,127 +20 Hover/Click
Dec21 210309 17.90 17.90 17.85 17.85 -0.04 14 940 +2 Hover/Click
Jan22 210309 17.38 17.42 17.38 17.41 -0.01 13 292 +11 Hover/Click
Feb22 210309 17.32 17.36 17.32 17.35 -0.05 12 252 +10 Hover/Click
Mar22 210309 17.36 17.36 17.36 17.36 -0.04 12 215 +10 Hover/Click
Total Volume and Open Interest 672 21,259 +149  
Cocoa(ICE) Weekly Monthly
Mar21 210309 2713 2713 2713 2713 +20 0 538 -244 Hover/Click
May21 210309 2533 2559 2533 2553 +20 24,454 97,197 -2,394 Hover/Click
Jul21 210309 2541 2564 2540 2560 +21 11,967 54,475 +2,793 Hover/Click
Sep21 210309 2537 2557 2534 2553 +19 4,809 23,772 -1,101 Hover/Click
Dec21 210309 2532 2552 2531 2549 +20 1,624 10,194 -93 Hover/Click
Mar22 210309 2532 2543 2524 2541 +21 147 5,651 -24 Hover/Click
May22 210309 2527 2537 2527 2536 +21 122 1,953 +99 Hover/Click
Total Volume and Open Interest 43,186 202,022 -922  
Coffee "C"(ICE) Weekly Monthly
Mar21 210309 129.55 129.55 128.90 128.90 -0.15 5 30 -103 Hover/Click
May21 210309 128.40 132.00 126.60 130.40 +1.25 23,579 111,424 +179 Hover/Click
Jul21 210309 130.85 133.95 128.60 132.40 +1.25 9,399 45,214 +157 Hover/Click
Sep21 210309 132.50 135.80 130.50 134.25 +1.25 7,320 47,364 +1,612 Hover/Click
Dec21 210309 134.85 137.70 132.45 136.20 +1.35 5,302 31,721 +1,285 Hover/Click
Mar22 210309 135.95 139.25 134.20 137.85 +1.40 1,420 17,272 +298 Hover/Click
Total Volume and Open Interest 48,693 271,784 +3,778  
Orange Juice(ICE) Weekly Monthly
Mar21 210309 112.35 112.35 111.50 111.50 +1.05 0 50 +0 Hover/Click
May21 210309 112.35 113.50 111.10 111.90 -0.55 686 10,372 -78 Hover/Click
Jul21 210309 116.00 116.00 113.95 114.70 -0.65 115 1,106 +34 Hover/Click
Sep21 210309 117.05 117.75 117.00 117.75 -0.65 40 453 +0 Hover/Click
Nov21 210309 120.05 120.65 120.05 120.65 -0.70 1 218 +1 Hover/Click
Jan22 210309 123.00 123.55 123.00 123.55 -0.70 0 46 +0 Hover/Click
Total Volume and Open Interest 842 12,249 -43  
Sugar #11(ICE) Weekly Monthly
May21 210309 16.13 16.16 15.85 15.90 -0.30 41,175 391,814 -2,523 Hover/Click
Jul21 210309 15.62 15.67 15.40 15.44 -0.27 32,941 198,219 +403 Hover/Click
Oct21 210309 15.53 15.54 15.26 15.30 -0.28 21,112 150,615 +4,447 Hover/Click
Mar22 210309 15.73 15.75 15.49 15.53 -0.27 8,589 100,767 +1,601 Hover/Click
May22 210309 14.92 14.96 14.70 14.75 -0.25 4,211 54,318 +247 Hover/Click
Jul22 210309 14.09 14.36 14.07 14.13 -0.26 2,382 49,740 +642 Hover/Click
Oct22 210309 13.99 14.00 13.68 13.74 -0.29 1,126 37,387 +95 Hover/Click
Mar23 210309 13.98 13.98 13.78 13.83 -0.31 579 15,379 -17 Hover/Click
Total Volume and Open Interest 112,900 1,018,394 +5,069  
London Cocoa(LCE) Weekly Monthly
Mar21 210309 1905 1906 1885 1887 -17 2,291 14,155 -1,717 Hover/Click
May21 210309 1768 1771 1746 1753 -9 7,733 57,624 +1,813 Hover/Click
Jul21 210309 1737 1740 1725 1731 -4 4,004 41,747 +131 Hover/Click
Sep21 210309 1734 1736 1724 1731 +1 2,086 39,669 -35 Hover/Click
Dec21 210309 1739 1741 1727 1738 +3 854 38,409 +69 Hover/Click
Mar22 210309 1737 1741 1728 1741 +6 333 17,324 +98 Hover/Click
May22 210309 1727 1743 1727 1743 +10 61 6,806 +29 Hover/Click
Total Volume and Open Interest 17,390 220,994 +395  
London Sugar(LCE) Weekly Monthly
May21 210309 458.60 459.80 452.20 452.70 -7.30 4,044 37,431 +359 Hover/Click
Aug21 210309 442.80 444.10 438.80 439.20 -5.40 1,906 27,828 +135 Hover/Click
Oct21 210309 433.00 433.50 428.40 428.80 -5.80 917 9,745 +438 Hover/Click
Dec21 210309 427.60 428.50 422.80 423.50 -6.10 186 4,537 +113 Hover/Click
Mar22 210309 426.00 426.00 422.10 422.10 -6.20 90 2,610 +72 Hover/Click
Total Volume and Open Interest 7,225 83,680 +1,184  
Cotton(ICE) Weekly Monthly
Mar21 210309 82.77 82.77 82.77 82.77 -4.00       Hover/Click
May21 210309 88.20 88.20 84.32 84.32 -4.00 18,596 105,391 -1,434 Hover/Click
Jul21 210309 89.17 89.17 85.29 85.29 -4.00 10,043 56,098 +81 Hover/Click
Oct21 210309 85.46 85.46 82.29 82.29 -3.50 1 18 +0 Hover/Click
Dec21 210309 85.00 85.19 81.34 81.40 -3.94 5,159 60,928 +1,501 Hover/Click
Mar22 210309 83.40 83.68 80.85 80.85 -3.53 311 6,656 -92 Hover/Click
Total Volume and Open Interest 34,388 237,676 +68  
Lumber(CME) Weekly Monthly
Mar21 210309 985.9 998.0 985.0 990.1 +1.2 59 257 -22  
May21 210309 881.0 910.9 880.9 909.1 +30.2 167 2,004 +32  
Jul21 210309 805.0 825.0 805.0 821.0 +21.0 39 731 +13  
Sep21 210309 759.9 770.0 759.8 767.8 +14.1 11 122 +2  
Nov21 210309 715.0 720.0 715.0 720.0 +14.2 3 13 +0  
Jan22 210309 720.0 720.0 720.0 720.0 +14.2        
Mar22 210309 720.0 720.0 720.0 720.0 +14.2        
Total Volume and Open Interest 279 3,127 +25  
Crude Oil(NYM) Weekly Monthly
Apr21 210309 64.73 65.98 63.63 64.01 -1.04 573,168 315,138 -22,427 Hover/Click
May21 210309 64.60 65.87 63.60 63.99 -0.94 231,057 309,331 +9,635 Hover/Click
Jun21 210309 64.18 65.46 63.30 63.69 -0.83 157,801 318,896 +7,219 Hover/Click
Jul21 210309 63.66 64.87 62.82 63.20 -0.74 59,736 171,640 +1,814 Hover/Click
Aug21 210309 63.10 64.16 62.27 62.61 -0.66 45,330 113,381 -5,690 Hover/Click
Sep21 210309 62.32 63.45 61.62 61.96 -0.59 47,220 109,957 +1,029 Hover/Click
Oct21 210309 61.65 62.68 60.96 61.30 -0.55 21,251 76,642 +1,544 Hover/Click
Nov21 210309 61.14 62.01 60.35 60.69 -0.52 15,907 69,749 -760 Hover/Click
Dec21 210309 60.48 61.48 59.70 60.13 -0.48 104,138 317,761 +4,706 Hover/Click
Jan22 210309 59.98 60.85 59.24 59.60 -0.46 7,017 58,491 +64 Hover/Click
Feb22 210309 59.46 60.26 58.70 59.10 -0.44 5,581 47,339 +1,869 Hover/Click
Mar22 210309 58.95 59.73 58.43 58.63 -0.43 11,852 47,589 +343 Hover/Click
Apr22 210309 58.72 58.82 58.21 58.21 -0.41 1,768 20,574 +1,071 Hover/Click
May22 210309 57.83 58.40 57.83 57.83 -0.40 2,006 19,304 +423 Hover/Click
Jun22 210309 57.80 58.59 57.01 57.48 -0.39 28,887 113,301 +3,363 Hover/Click
Jul22 210309 57.11 57.66 57.11 57.11 -0.38 1,074 22,860 +231 Hover/Click
Total Volume and Open Interest 1,364,951 2,504,181 +9,260  
e-miNY Crude Oil(NYM)
Apr21 210309 64.750 65.975 63.600 64.000 -1.050 19,443 2,191 +196  
May21 210309 64.600 65.850 63.600 64.000 -0.925 2,294 1,263 +210  
Jun21 210309 64.375 65.425 63.475 63.700 -0.825 247 392 +13  
Jul21 210309 64.500 64.800 62.900 63.200 -0.750 16 85 +8  
Aug21 210309 63.350 64.100 62.600 62.600 -0.675 5 18 -2  
Sep21 210309 61.750 62.800 61.750 61.950 -0.600 4 25 +4  
Oct21 210309 61.300 61.300 61.300 61.300 -0.550 6 21 +2  
Nov21 210309 60.700 60.700 60.700 60.700 -0.500 19 38 +14  
Dec21 210309 60.550 61.450 59.750 60.125 -0.475 112 330 +6  
Jan22 210309 59.600 59.600 59.600 59.600 -0.450 0 18 +0  
Total Volume and Open Interest 22,181 4,498 +446  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210309 190.77 193.62 189.45 190.73 -0.12 82,231 114,377 -13,231 Hover/Click
May21 210309 190.72 193.53 189.48 190.59 -0.32 66,953 73,195 +5,233 Hover/Click
Jun21 210309 190.91 193.43 189.50 190.41 -0.48 50,830 67,327 -2,462 Hover/Click
Jul21 210309 191.63 193.26 189.44 190.27 -0.57 15,935 25,580 +3,822 Hover/Click
Aug21 210309 190.00 192.54 189.33 190.12 -0.62 5,849 14,379 +1,003 Hover/Click
Sep21 210309 192.27 192.84 189.24 190.07 -0.61 9,097 21,752 +1,352 Hover/Click
Oct21 210309 192.37 192.37 189.40 190.08 -0.59 4,529 9,737 +249 Hover/Click
Nov21 210309 191.50 191.50 189.40 190.08 -0.59 3,638 8,500 +680 Hover/Click
Dec21 210309 191.29 192.77 189.00 189.90 -0.59 14,300 41,141 -1,502 Hover/Click
Jan22 210309 190.25 190.78 189.28 189.90 -0.54 1,306 11,306 +170 Hover/Click
Feb22 210309 190.53 190.53 189.48 189.63 -0.50 251 2,505 +21 Hover/Click
Mar22 210309 189.55 190.01 188.00 188.81 -0.44 425 3,547 +112 Hover/Click
Apr22 210309 188.52 188.53 186.92 187.30 -0.38 133 1,558 +31 Hover/Click
May22 210309 186.00 186.35 186.00 186.35 -0.33 141 796 +55 Hover/Click
Total Volume and Open Interest 258,430 424,801 -3,665  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210309 204.69 208.59 203.38 205.02 +0.15 72,631 109,249 -7,115 Hover/Click
May21 210309 204.27 208.28 203.19 204.81 +0.10 57,136 92,400 +3,587 Hover/Click
Jun21 210309 202.80 206.56 201.69 203.21 +0.01 33,481 63,346 +713 Hover/Click
Jul21 210309 201.55 203.96 199.26 200.67 -0.09 17,072 30,721 +573 Hover/Click
Aug21 210309 199.05 200.94 196.58 197.73 -0.15 10,976 12,344 +1,163 Hover/Click
Sep21 210309 194.00 197.15 193.04 194.26 -0.18 12,246 29,615 -89 Hover/Click
Oct21 210309 181.70 184.36 180.40 181.54 -0.33 3,915 17,562 +87 Hover/Click
Nov21 210309 180.06 180.16 177.28 177.63 -0.31 3,223 9,743 +257 Hover/Click
Dec21 210309 174.18 177.67 173.58 174.64 -0.30 6,375 31,775 -198 Hover/Click
Jan22 210309 173.75 173.90 173.10 173.39 -0.32 764 3,185 +240 Hover/Click
Total Volume and Open Interest 218,482 407,799 -340  
e-miNY RBOB Gasoline(NYM)
Apr21 210309 204.90 205.02 204.90 205.02 +0.15 0 4 +0  
May21 210309 204.81 204.81 204.81 204.81 +0.10        
Jun21 210309 203.21 203.21 203.21 203.21 +0.01        
Jul21 210309 200.67 200.67 200.67 200.67 -0.09        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210309 2.662 2.690 2.624 2.662 -0.002 116,201 157,945 -5,173 Hover/Click
May21 210309 2.699 2.724 2.660 2.696 -0.002 73,122 218,180 +1,981 Hover/Click
Jun21 210309 2.753 2.778 2.716 2.752 -0.003 33,783 82,196 +3,337 Hover/Click
Jul21 210309 2.808 2.831 2.771 2.807 -0.001 32,144 76,985 +3,439 Hover/Click
Aug21 210309 2.830 2.853 2.793 2.831 +0.002 9,453 47,343 -239 Hover/Click
Sep21 210309 2.820 2.843 2.786 2.822 +0.003 14,321 97,075 +967 Hover/Click
Oct21 210309 2.830 2.856 2.797 2.834 +0.002 24,024 126,567 +39 Hover/Click
Nov21 210309 2.899 2.921 2.866 2.900 unch 9,310 61,930 +1,941 Hover/Click
Dec21 210309 3.015 3.037 2.987 3.020 +0.004 7,089 46,260 -381 Hover/Click
Jan22 210309 3.094 3.121 3.070 3.102 +0.002 12,379 57,625 -2,663 Hover/Click
Feb22 210309 3.036 3.054 3.008 3.038 +0.001 5,775 20,738 -1,039 Hover/Click
Mar22 210309 2.849 2.871 2.829 2.860 unch 6,924 40,906 +628 Hover/Click
Apr22 210309 2.494 2.501 2.467 2.499 +0.004 5,655 38,357 -321 Hover/Click
May22 210309 2.450 2.456 2.422 2.453 +0.001 1,316 17,950 +72 Hover/Click
Jun22 210309 2.466 2.489 2.460 2.489 unch 511 12,378 +69 Hover/Click
Jul22 210309 2.526 2.531 2.505 2.528 unch 344 7,225 +26 Hover/Click
Total Volume and Open Interest 357,284 1,198,991 +1,954  
Brent Crude Oil(ICE) Weekly Monthly
May21 210309 68.13 69.33 67.12 67.52 -0.72 361,763 569,041 -14,408 Hover/Click
Jun21 210309 67.60 68.76 66.66 67.05 -0.65 278,741 408,678 +13,939 Hover/Click
Jul21 210309 66.83 67.96 65.95 66.35 -0.58 131,929 264,347 +8,099 Hover/Click
Aug21 210309 66.17 67.27 65.35 65.74 -0.53 69,638 135,304 +3,683 Hover/Click
Sep21 210309 65.50 66.60 64.76 65.14 -0.50 69,213 126,268 -1,227 Hover/Click
Oct21 210309 65.04 65.97 64.18 64.56 -0.47 25,674 68,439 -2,400 Hover/Click
Nov21 210309 64.67 65.38 63.65 64.03 -0.44 15,976 50,311 -144 Hover/Click
Dec21 210309 63.96 64.86 63.15 63.53 -0.43 138,801 255,549 -11,014 Hover/Click
Jan22 210309 63.73 64.35 62.71 63.06 -0.42 9,511 52,631 +822 Hover/Click
Feb22 210309 63.45 63.45 62.63 62.63 -0.41 7,922 45,824 -791 Hover/Click
Mar22 210309 63.66 63.66 62.24 62.24 -0.39 13,144 65,892 +1,939 Hover/Click
Apr22 210309 61.87 61.87 61.87 61.87 -0.38 2,204 19,929 +657 Hover/Click
May22 210309 61.53 61.53 61.53 61.53 -0.36 2,328 23,843 +982 Hover/Click
Jun22 210309 61.75 62.31 60.85 61.19 -0.34 33,116 124,399 -1,469 Hover/Click
Total Volume and Open Interest 1,225,247 2,690,875 -3,468  
Gas Oil(ICE) Weekly Monthly
Mar21 210309 543.25 548.50 534.50 537.75 -8.25 42,814 63,726 -8,592 Hover/Click
Apr21 210309 543.50 550.50 536.50 540.00 -8.00 116,315 173,223 -6,561 Hover/Click
May21 210309 543.75 552.00 537.75 541.75 -7.75 71,021 125,116 +9,364 Hover/Click
Jun21 210309 548.00 552.75 538.50 542.25 -7.75 57,060 111,002 +8,206 Hover/Click
Jul21 210309 546.00 552.50 539.25 542.50 -7.50 30,959 64,573 +3,286 Hover/Click
Aug21 210309 545.50 552.25 539.25 542.50 -7.25 18,519 37,442 +146 Hover/Click
Sep21 210309 545.75 552.00 539.25 542.50 -7.00 14,837 46,379 +2,100 Hover/Click
Oct21 210309 547.25 552.00 539.50 542.75 -6.50 11,304 61,338 -2,378 Hover/Click
Nov21 210309 547.50 550.00 537.75 541.00 -6.50 6,199 32,535 +1,363 Hover/Click
Dec21 210309 541.00 547.25 534.50 538.25 -6.25 29,961 115,041 -72 Hover/Click
Total Volume and Open Interest 420,946 995,171 +7,138  
Ethanol(CBOT)
Apr21 210309 1.790 1.790 1.790 1.790 +0.030 0 42 +0  
May21 210309 1.765 1.765 1.765 1.765 +0.034 0 35 +0  
Jun21 210309 1.751 1.751 1.751 1.751 +0.034        
Jul21 210309 1.751 1.751 1.751 1.751 +0.034        
Aug21 210309 1.690 1.690 1.690 1.690 +0.034 0 5 +0  
Sep21 210309 1.690 1.690 1.690 1.690 +0.034        
Oct21 210309 1.677 1.677 1.677 1.677 +0.034        
Nov21 210309 1.677 1.677 1.677 1.677 +0.034        
Total Volume and Open Interest 0 82 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210309 64.79 65.98 63.69 64.01 -1.04 32,068 40,510 -2,829 Hover/Click
May21 210309 64.65 65.83 63.71 63.99 -0.94 58,936 51,061 -1,047 Hover/Click
Jun21 210309 64.47 65.32 63.41 63.69 -0.83 63,208 71,253 +2,032 Hover/Click
Jul21 210309 64.14 64.73 62.89 63.20 -0.74 43,165 26,557 -687 Hover/Click
Aug21 210309 63.48 64.08 62.28 62.61 -0.66 22,366 20,608 -206 Hover/Click
Sep21 210309 62.41 62.98 61.78 61.96 -0.59 15,682 26,397 +2,393 Hover/Click
Oct21 210309 61.73 61.73 61.13 61.30 -0.55 4,639 11,926 -215 Hover/Click
Nov21 210309 61.11 61.11 60.50 60.69 -0.52 2,964 11,495 +69 Hover/Click
Dec21 210309 60.80 61.27 59.81 60.13 -0.48 18,411 89,972 +334 Hover/Click
Jan22 210309 60.25 60.80 59.60 59.60 -0.46 964 6,488 +276 Hover/Click
Feb22 210309 59.10 59.10 59.10 59.10 -0.44 467 4,777 +66 Hover/Click
Mar22 210309 58.63 58.63 58.63 58.63 -0.43 1,235 9,976 +124 Hover/Click
Apr22 210309 58.21 58.21 58.21 58.21 -0.41 146 4,245 -16 Hover/Click
May22 210309 57.83 57.83 57.83 57.83 -0.40 18 3,848 +10 Hover/Click
Jun22 210309 57.79 57.79 57.48 57.48 -0.39 3,820 25,847 +465 Hover/Click
Jul22 210309 57.11 57.11 57.11 57.11 -0.38 26 1,903 -20 Hover/Click
Total Volume and Open Interest 273,373 536,533 +2,029  
US Dollar Index(ICE) Weekly Monthly
Mar21 210309 92.445 92.530 91.920 91.965 -0.370 47,694 36,240 +329 Hover/Click
Jun21 210309 92.430 92.530 91.915 91.960 -0.385 5,895 6,159 +2,389 Hover/Click
Sep21 210309 92.440 92.500 91.940 91.945 -0.365 13 205 +2 Hover/Click
Total Volume and Open Interest 53,603 42,698 +2,721  
Australian Dollar(CME) Weekly Monthly
Mar21 210309 76.45 77.26 76.21 77.17 +0.54 160,656 139,142 -3,936 Hover/Click
Jun21 210309 76.48 77.30 76.26 77.20 +0.53 6,464 7,453 +808 Hover/Click
Sep21 210309 76.62 77.30 76.34 77.22 +0.54 54 447 +3 Hover/Click
Total Volume and Open Interest 167,366 147,716 -3,050  
British Pound(CME) Weekly Monthly
Mar21 210309 138.19 139.26 138.01 138.97 +0.59 105,362 151,945 -3,871 Hover/Click
Jun21 210309 138.18 139.30 138.07 139.02 +0.59 4,295 12,327 +927 Hover/Click
Sep21 210309 138.48 139.30 138.27 139.05 +0.59 10 323 +2 Hover/Click
Total Volume and Open Interest 110,113 165,938 -2,672  
Canadian Dollar(CME) Weekly Monthly
Mar21 210309 78.94 79.42 78.83 79.16 +0.14 104,583 150,914 -1,129 Hover/Click
Jun21 210309 78.94 79.43 78.85 79.17 +0.14 8,999 14,359 +3,975 Hover/Click
Sep21 210309 78.95 79.42 78.90 79.17 +0.15 42 1,346 -6 Hover/Click
Dec21 210309 79.27 79.40 78.90 79.16 +0.15 85 1,422 +25 Hover/Click
Total Volume and Open Interest 113,740 168,353 +2,868  
Japanese Yen(CME) Weekly Monthly
Mar21 210309 91.81 92.24 91.55 92.20 +0.34 131,155 189,074 -2,367 Hover/Click
Jun21 210309 91.90 92.33 91.64 92.29 +0.34 8,398 10,023 +3,458 Hover/Click
Sep21 210309 91.80 92.40 91.75 92.38 +0.34 19 218 -4 Hover/Click
Total Volume and Open Interest 139,748 200,277 +1,021  
Swiss Franc(CME) Weekly Monthly
Mar21 210309 106.79 107.83 106.66 107.75 +0.80 35,201 50,442 -1,007 Hover/Click
Jun21 210309 107.06 108.10 106.95 108.02 +0.80 3,646 3,634 +1,742 Hover/Click
Sep21 210309 107.91 108.30 107.34 108.30 +0.81 0 129 +0 Hover/Click
Total Volume and Open Interest 38,847 54,209 +735  
EuroFX(CME) Weekly Monthly
Mar21 210309 118.49 119.17 118.37 119.02 +0.43 291,503 648,268 -2,744 Hover/Click
Jun21 210309 118.73 119.41 118.61 119.26 +0.43 15,221 53,752 +3,876 Hover/Click
Sep21 210309 118.92 119.63 118.90 119.49 +0.42 738 3,738 +276 Hover/Click
Total Volume and Open Interest 308,058 710,577 +1,537  
Mexican Peso(CME) Weekly Monthly
Mar21 210309 464.13 472.88 463.25 471.75 +5.38 92,154 139,194 -9,973 Hover/Click
Jun21 210309 459.75 468.38 458.75 467.25 +5.38 16,319 17,119 +7,994 Hover/Click
Total Volume and Open Interest 108,481 156,688 -1,987  
Brazilian Real(CME) Weekly Monthly
Apr21 210309 170.85 173.10 170.00 172.60 -0.35 9,761 41,675 -892  
May21 210309 170.20 172.85 169.90 172.40 -0.40 143 202 +12  
Jun21 210309 171.15 172.55 169.70 172.05 -0.45 913 3,424 -397 Hover/Click
Jul21 210309 171.65 171.65 169.30 171.65 -0.45 100 110 +100  
Total Volume and Open Interest 10,917 45,411 -1,177  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210309 158~140 159~220 158~080 159~100 +1~010 1,245 4,371 -829 Hover/Click
Jun21 210309 156~240 158~060 156~210 157~250 +1~010 594,690 1,233,963 +1,545 Hover/Click
Sep21 210309 156~090 156~090 156~090 156~090 +1~010 0 3 +0 Hover/Click
Total Volume and Open Interest 595,935 1,238,337 +716  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210309 132~310 133~165 132~310 133~130 +0~135 9,767 69,044 -3,470 Hover/Click
Jun21 210309 131~275 132~135 131~265 132~095 +0~135 2,659,456 3,608,668 +41,857 Hover/Click
Sep21 210309 131~165 131~165 131~145 131~145 +0~135 3 2 +2 Hover/Click
Total Volume and Open Interest 2,669,226 3,677,714 +38,389  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210309 124~026 124~102 124~026 124~084 +0~044 30,977 18,764 -9,521 Hover/Click
Jun21 210309 123~192 123~272 123~186 123~250 +0~050 1,465,418 3,468,335 -30,541 Hover/Click
Sep21 210309 123~070 123~070 123~070 123~070 +0~050       Hover/Click
Total Volume and Open Interest 1,496,395 3,487,099 -40,062  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210309 110~130 110~130 110~122 110~126 unch 3,118 42,408 -2,308 Hover/Click
Jun21 210309 110~110 110~117 110~105 110~112 unch 495,914 2,363,999 +65,106 Hover/Click
Sep21 210309 110~111 110~111 110~111 110~111 unch       Hover/Click
Total Volume and Open Interest 499,032 2,406,407 +62,798  
Eurodollars(CME) Weekly Monthly
Mar21 210309 99.815 99.823 99.815 99.820 +0.005 115,888 1,052,194 -1,873  
Jun21 210309 99.830 99.840 99.830 99.840 +0.005 118,753 1,096,177 +6,446  
Sep21 210309 99.810 99.820 99.810 99.820 +0.005 132,070 769,069 -6,967  
Dec21 210309 99.760 99.770 99.755 99.765 unch 190,725 927,110 +5,899  
Mar22 210309 99.790 99.795 99.785 99.790 -0.005 259,127 867,751 +6,326  
Jun22 210309 99.740 99.750 99.735 99.745 unch 273,303 833,840 +13,520  
Sep22 210309 99.665 99.685 99.660 99.675 unch 447,517 742,306 +23,386  
Dec22 210309 99.530 99.565 99.530 99.555 +0.010 355,069 651,617 +26,122  
Mar23 210309 99.440 99.475 99.435 99.460 +0.015 380,282 1,046,601 +19,511  
Jun23 210309 99.265 99.320 99.265 99.300 +0.030 357,362 671,735 +12,965  
Sep23 210309 99.005 99.085 99.005 99.060 +0.045 364,906 570,052 +9,194  
Dec23 210309 98.860 98.940 98.860 98.920 +0.055 294,762 604,377 +15,085  
Mar24 210309 98.710 98.800 98.710 98.775 +0.055 189,050 431,401 +12,521  
Jun24 210309 98.560 98.650 98.560 98.625 +0.060 127,129 262,582 +6,255  
Sep24 210309 98.415 98.510 98.415 98.485 +0.060 139,981 248,260 +10,751  
Dec24 210309 98.290 98.390 98.290 98.365 +0.060 119,769 197,902 +6,920  
Mar25 210309 98.195 98.295 98.195 98.265 +0.060 94,357 123,774 +3,887  
Jun25 210309 98.110 98.210 98.110 98.180 +0.060 69,325 106,192 -4,591  
Total Volume and Open Interest 4,197,516 11,603,854 +179,603  
Ultra T-Bond(CBOT)
Mar21 210309 187~03 189~25 186~27 189~03 +1~25 856 10,109 -849  
Jun21 210309 185~08 188~06 185~03 187~13 +1~25 239,157 1,157,132 +11,459  
Sep21 210309 185~29 185~29 185~29 185~29 +1~25        
Total Volume and Open Interest 240,013 1,167,241 +10,610  
Ultra 10-Yr T-Note(CBOT)
Mar21 210309 147~160 148~070 147~085 147~315 +0~225 892 6,785 -655  
Jun21 210309 145~195 146~195 145~185 146~110 +0~230 435,209 1,306,560 +7,747  
Sep21 210309 146~110 146~110 146~110 146~110 +0~230        
Total Volume and Open Interest 436,101 1,313,345 +7,092  
30 Day Federal Funds(CBOT)
Mar21 210309 99.933 99.935 99.930 99.930 unch 8,513 111,815 -3,002  
Apr21 210309 99.935 99.935 99.930 99.930 unch 3,839 159,427 -294  
May21 210309 99.920 99.925 99.915 99.915 -0.005 3,863 91,763 +1,103  
Jun21 210309 99.920 99.925 99.920 99.920 unch 2,712 85,843 +123  
Jul21 210309 99.925 99.925 99.920 99.920 unch 6,152 109,384 +1,758  
Aug21 210309 99.920 99.925 99.915 99.915 -0.005 3,635 64,030 -527  
Total Volume and Open Interest 120,664 1,015,764 +15,412  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210309 150.75 150.96 150.66 150.90 +0.12 1,076 1,048 +786 Hover/Click
Sep21 210309 150.90 150.90 150.90 150.90 +0.12       Hover/Click
Dec21 210309 150.90 150.90 150.90 150.90 +0.12       Hover/Click
Total Volume and Open Interest 3,949 14,863 +948  
Euro-Buxl(EUREX)
Jun21 210309 207.14 209.76 206.98 208.10 +0.94 91,985 290,001 -19,836  
Sep21 210309 206.70 206.70 206.70 206.70 +0.96 0 2 +0  
Dec21 210309 205.20 205.20 205.20 205.20          
Euro-Bund(EUREX) Weekly Monthly
Jun21 210309 170.93 171.70 170.83 171.23 +0.35 953,510 1,457,999 +95,287 Hover/Click
Sep21 210309 173.13 173.13 173.13 173.13 -0.33 5 7 +5 Hover/Click
Dec21 210309 170.48 170.48 170.48 170.48         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210309 134.79 135.04 134.78 134.91 +0.09 527,458 1,120,039 +52,044 Hover/Click
Sep21 210309 134.31 134.31 134.31 134.31 -1.13 31 31 +31 Hover/Click
Dec21 210309 135.21 135.21 135.21 135.21         Hover/Click
Euro-Schatz(EUREX)
Jun21 210309 112.07 112.10 112.07 112.07 unch 446,136 1,369,737 +68,482  
Sep21 210309 112.69 112.69 112.69 112.69 -0.06        
Dec21 210309 112.93 112.93 112.93 112.93          
3-Mth Euribor(EUREX)
Mar21 210309 100.540 100.540 100.540 100.540 unch 0 772 +0  
Jun21 210309 100.535 100.535 100.535 100.535 unch 0 723 +0  
Sep21 210309 100.520 100.520 100.520 100.520 -0.005 0 1,041 +0  
Total Volume and Open Interest 0 3,699 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210309 129~22 129~30 129~22 129~24 +0~09 1,248 37,759 -1,073 Hover/Click
Jun21 210309 128~22 129~00 128~17 128~24 +0~09 255,684 542,736 -5,800 Hover/Click
Total Volume and Open Interest 256,978 580,502 -6,879  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210309 99.92 99.92 99.92 99.92 +0.00 59,309 669,759 +15,682  
Jun21 210309 99.92 99.93 99.92 99.93 +0.01 35,962 636,728 -13,257  
Sep21 210309 99.93 99.93 99.92 99.93 unch 38,534 475,457 +2,829  
Dec21 210309 99.90 99.92 99.90 99.90 unch 100,793 527,864 -8,176  
Mar22 210309 99.82 99.82 99.81 99.82 +0.01 120,148 569,039 +10,019  
Jun22 210309 99.77 99.79 99.76 99.78 +0.01 81,186 396,147 +18,848  
Total Volume and Open Interest 1,004,308 4,822,893 +59,919  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210309 100.535 100.540 100.535 100.540 +0.005 27,361 291,672 +2,629  
Jun21 210309 100.535 100.540 100.530 100.540 +0.005 29,017 352,853 -2,466  
Sep21 210309 100.520 100.530 100.520 100.525 unch 33,166 306,816 -2,036  
Total Volume and Open Interest 655,834 3,499,361 +30,795  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210309 99.97 99.97 99.96 99.97 unch 16,694 114,260 -4,093  
Jun21 210309 99.95 99.95 99.94 99.95 unch 23,329 158,050 +8,646  
Sep21 210309 99.91 99.92 99.90 99.92 +0.01 23,013 149,044 +3,431  
Dec21 210309 99.86 99.88 99.85 99.88 +0.01 32,899 156,541 +6,174  
Mar22 210309 99.82 99.84 99.81 99.84 +0.02 29,959 156,151 +5,484  
Jun22 210309 99.77 99.79 99.76 99.79 +0.02 12,085 93,263 +939  
Sep22 210309 99.70 99.72 99.68 99.71 +0.01 12,249 61,529 +1,201  
Dec22 210309 99.58 99.61 99.57 99.61 +0.03 9,228 51,603 +2,589  
Mar23 210309 99.48 99.51 99.47 99.51 +0.03 1,611 8,193 +805  
Jun23 210309 99.35 99.37 99.35 99.37 +0.02 73 1,883 +50  
Total Volume and Open Interest 161,396 952,173 +25,267  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210309 98.23 98.24 98.19 98.23 -0.01 180,171 1,405,499 -4,624  
Jun21 210309 98.19 98.19 98.14 98.18 -0.01 9,154 26,383 +6,132  
Total Volume and Open Interest 189,325 1,431,882 +1,508  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210309 99.71 99.75 99.69 99.73 +0.02 224,657 883,254 -10,776  
Jun21 210309 99.65 99.68 99.64 99.66 unch 16,451 21,653 +11,764  
Total Volume and Open Interest 241,108 904,907 +988  
Gold(CMX) Weekly Monthly
Apr21 210309 1679.3 1718.7 1676.7 1716.9 +38.9 269,333 302,732 -19,174 Hover/Click
Jun21 210309 1683.1 1721.4 1679.7 1719.7 +38.9 52,827 114,093 +19,570 Hover/Click
Aug21 210309 1687.3 1722.3 1687.3 1721.9 +39.0 3,168 24,176 +1,170 Hover/Click
Oct21 210309 1701.6 1724.7 1700.8 1723.9 +38.9 1,866 8,998 +1,275 Hover/Click
Dec21 210309 1690.5 1727.2 1688.3 1726.0 +38.7 1,693 12,335 +421 Hover/Click
Feb22 210309 1691.3 1728.2 1691.3 1728.2 +38.4 236 4,455 +145 Hover/Click
Apr22 210309 1720.1 1729.9 1720.1 1729.9 +38.4 2 51 +0 Hover/Click
Jun22 210309 1728.3 1731.8 1728.3 1731.8 +38.4 0 126 +0 Hover/Click
Aug22 210309 1733.3 1733.3 1733.3 1733.3 +38.4 0 4 +0 Hover/Click
Oct22 210309 1736.3 1736.3 1736.3 1736.3 +38.4       Hover/Click
Dec22 210309 1703.7 1738.4 1703.7 1738.4 +38.4 15 319 +2 Hover/Click
Total Volume and Open Interest 329,538 468,385 +3,340  
Silver(CMX) Weekly Monthly
Mar21 210309 2522.5 2614.8 2522.5 2614.8 +90.8 339 1,759 -420 Hover/Click
May21 210309 2517.0 2622.0 2509.0 2618.3 +91.4 79,262 124,327 -378 Hover/Click
Jul21 210309 2526.0 2624.0 2513.0 2621.0 +91.7 3,392 15,129 +136 Hover/Click
Sep21 210309 2555.5 2625.5 2525.0 2624.1 +91.7 1,071 4,379 +41 Hover/Click
Dec21 210309 2537.0 2630.0 2527.5 2628.7 +91.8 919 6,221 +338 Hover/Click
Mar22 210309 2625.0 2634.1 2625.0 2634.1 +91.9 3 606 +0 Hover/Click
May22 210309 2639.1 2639.1 2639.1 2639.1 +91.9 1 65 +0 Hover/Click
Total Volume and Open Interest 85,410 154,814 -298  
Platinum(NYMEX) Weekly Monthly
Apr21 210309 1141.4 1182.0 1136.9 1175.4 +23.1 19,017 52,977 -1,752 Hover/Click
Jul21 210309 1145.7 1186.3 1141.5 1180.0 +23.4 1,822 18,590 +1,130 Hover/Click
Oct21 210309 1159.9 1187.5 1157.0 1182.1 +23.1 52 565 +6 Hover/Click
Jan22 210309 1155.0 1190.1 1155.0 1185.9 +23.0 2 117 -1 Hover/Click
Total Volume and Open Interest 20,894 72,250 -616  
Palladium(NYMEX) Weekly Monthly
Mar21 210309 2288.80 2288.80 2288.80 2288.80 -21.70 0 25 -50 Hover/Click
Jun21 210309 2310.00 2318.00 2263.50 2292.20 -22.00 1,512 9,264 -51 Hover/Click
Sep21 210309 2287.00 2291.50 2266.00 2290.70 -22.10 7 76 +4 Hover/Click
Total Volume and Open Interest 1,519 9,365 -97  
Copper(CMX) Weekly Monthly
Mar21 210309 409.15 412.15 399.70 401.95 -8.40 664 4,176 -253 Hover/Click
May21 210309 407.95 412.10 397.20 400.85 -8.45 130,261 150,629 -1,594 Hover/Click
Jul21 210309 407.45 411.95 397.25 400.80 -8.35 8,976 32,206 +246 Hover/Click
Sep21 210309 408.10 411.05 397.20 400.35 -8.30 5,479 25,125 -573 Hover/Click
Dec21 210309 406.80 409.05 395.80 399.00 -8.15 2,021 17,777 +627 Hover/Click
Total Volume and Open Interest 148,677 241,957 -1,473  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210309 31857 32118 31792 31811 +35 342,921 81,267 +1,226 Hover/Click
Jun21 210309 31785 32003 31681 31697 +36 1,897 5,928 +785 Hover/Click
Sep21 210309 31759 31844 31621 31621 +35 12 19 +10 Hover/Click
Dec21 210309 31518 31518 31518 31518 +37 0 3 +0 Hover/Click
Total Volume and Open Interest 344,830 87,217 +2,021  
S & P 500(CME) Weekly Monthly
Mar21 210309 3873.25 3874.00 3873.25 3873.25 +54.00 4,369 29,853 -1,745  
Jun21 210309 3863.50 3863.50 3863.50 3863.50 +54.25 4 44 +0  
Sep21 210309 3853.25 3853.25 3853.25 3853.25 +54.25        
Dec21 210309 3839.75 3839.75 3839.75 3839.75 +54.00        
Total Volume and Open Interest 4,373 29,971 -1,745  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210309 3831.25 3901.25 3826.25 3873.25 +54.00 2,948,117 2,610,871 -1,806 Hover/Click
Jun21 210309 3820.00 3891.50 3816.50 3863.50 +54.25 48,444 152,436 +12,509 Hover/Click
Sep21 210309 3818.00 3880.75 3806.50 3853.25 +54.25 259 974 +57 Hover/Click
Dec21 210309 3839.75 3839.75 3839.75 3839.75 +54.00 3 152 +3 Hover/Click
Total Volume and Open Interest 2,996,823 2,764,453 +10,763  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210309 12345.75 12867.50 12326.00 12788.75 +491.50 1,016,317 248,641 +1,522 Hover/Click
Jun21 210309 12336.25 12856.50 12316.50 12778.00 +492.25 10,928 10,682 +1,771 Hover/Click
Sep21 210309 12341.00 12835.50 12317.00 12765.00 +488.00 43 82 +9 Hover/Click
Total Volume and Open Interest 1,027,288 259,410 +3,302  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210309 2542.70 2570.50 2533.30 2546.90 +17.90 13,474 49,817 +235 Hover/Click
Jun21 210309 2560.00 2566.50 2542.00 2542.00 +17.70 18 20 -2 Hover/Click
Sep21 210309 2558.60 2558.60 2558.60 2558.60 +14.90       Hover/Click
Total Volume and Open Interest 13,492 49,837 +233  
Volatility Index(CBOE)
Mar21 210309 25.40 25.55 23.60 23.97 -1.40 114,161 121,277 -14,967  
Apr21 210309 27.44 27.52 26.42 26.72 -0.95 76,702 160,914 +5,200  
May21 210309 28.25 28.35 27.55 27.90 -0.60 18,375 49,530 +2,658  
Jun21 210309 28.61 28.65 27.91 28.37 -0.43 7,670 21,964 -651  
Total Volume and Open Interest 225,913 391,575 -6,469  
S & P 600(CME)
Mar21 210309 1340.70 1340.70 1340.70 1340.70 +12.20        
Jun21 210309 1341.60 1341.60 1341.60 1341.60 +12.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210309 2211.50 2263.60 2202.50 2245.70 +44.90 343,140 551,996 -1,807 Hover/Click
Jun21 210309 2210.70 2260.00 2199.60 2242.30 +45.10 4,349 6,237 +987 Hover/Click
Sep21 210309 2236.00 2236.00 2236.00 2236.00 +41.00       Hover/Click
Total Volume and Open Interest 347,489 558,233 -820  
Nikkei 225(CME)
Mar21 210309 28845 29285 28620 29220 +385 11,534 15,691 -54  
Jun21 210309 28720 29140 28475 29080 +395 402 766 +183  
Total Volume and Open Interest 11,936 16,457 +129  
Nikkei 225(SGX) Weekly Monthly
Mar21 210309 28775 29100 28565 29015 +220 89,422 118,944 +3,337  
Jun21 210309 28580 28900 28365 28830 +235 5,290 11,322 +3,024  
Sep21 210309 28815 28815 28815 28815 +220 0 887 +0  
Total Volume and Open Interest 94,784 157,831 +6,395  
Nikkei 225 Mini(JPX)
Mar21 210309 28910 29100 28610 29070 +310 797,841 326,291 -11,263  
Jun21 210309 28510 28905 28365 28880 +300 129,347 30,479 +6,283  
Sep21 210309 28445 28830 28295 28800 +310 1,024 1,432 +140  
Total Volume and Open Interest 948,054 430,936 -4,338  
Nikkei 225(JPX)
Mar21 210309 28910 29100 28620 29070 +310 53,897 245,818 -116  
Jun21 210309 28710 28910 28420 28880 +300 7,816 49,869 +5,498  
Sep21 210309 28720 28800 28720 28800 +310 2 3,175 +55  
Total Volume and Open Interest 61,728 376,809 +5,974  
Nikkei 225(CME) Yen
Mar21 210309 28875 29285 28615 29215 +385 53,479 52,364 -1,056  
Jun21 210309 28675 29090 28420 29020 +385 2,892 2,876 +1,255  
Sep21 210309 28930 28930 28930 28930 +385        
Total Volume and Open Interest 56,371 55,240 +199  
Nikkei 225(CME) e-Mini Yen
Mar21 210309 29220 29220 29220 29220 +390        
Jun21 210309 29020 29020 29020 29020 +380        
Sep21 210309 28930 28930 28930 28930 +380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210309 5901.5 5941.0 5892.0 5923.0 +21.5 70,428 244,017 +13,151  
Apr21 210309 5893.5 5923.0 5891.5 5911.0 +20.0 43 242 +31  
May21 210309 5844.0 5844.0 5844.0 5844.0 +21.5        
Jun21 210309 5828.0 5828.0 5820.0 5820.0 +25.5 0 11 +0  
Sep21 210309 5795.5 5795.5 5795.5 5795.5 +21.5 0 3 +0  
Dec21 210309 5770.5 5770.5 5770.5 5770.5 +21.5 0 28,501 +0  
Total Volume and Open Interest 70,471 282,278 +13,182  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210309 28490 28977 28283 28775 +297 170,481 104,636 -676  
Apr21 210309 28445 28930 28245 28735 +304 674 1,832 -17  
Total Volume and Open Interest 171,534 114,080 -500  
DAX(EUREX) Weekly Monthly
Mar21 210309 14396.0 14476.0 14304.0 14460.0 +63.0 92,846 85,023 -306  
Jun21 210309 14368.0 14475.0 14316.0 14468.0 +63.0 314 1,928 +43  
Sep21 210309 14447.0 14447.0 14447.0 14447.0 +63.0 16 53 +0  
Total Volume and Open Interest 93,176 87,004 -263  
Mini-DAX(EUREX)
Mar21 210309 14400.0 14475.0 14303.0 14460.0 +63.0 75,088 23,143 +946  
Jun21 210309 14380.0 14491.0 14320.0 14468.0 +63.0 410 514 -20  
Sep21 210309 14344.0 14456.0 14340.0 14447.0 +63.0 3 50 +1  
Total Volume and Open Interest 75,501 23,707 +927  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210309 3760 3795 3746 3790 +25 1,118,140 3,317,436 +27,225  
Jun21 210309 3696 3736 3694 3730 +24 6,958 276,562 +1,720  
Sep21 210309 3699 3716 3699 3716 +24 4 352 +3  
Total Volume and Open Interest 1,125,102 3,643,727 +28,948  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210309 10745 10829 10703 10815 +32 45,595 188,492 +1,615  
Jun21 210309 10586 10657 10547 10649 +31 526 10,879 +451  
Sep21 210309 10587 10620 10587 10620 +32 0 200 +0  
Total Volume and Open Interest 46,121 199,571 +2,066  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210309 6695.00 6773.00 6669.00 6725.50 +17.00 137,525 647,650 -4,969  
Jun21 210309 6633.00 6708.00 6620.00 6670.00 +18.00 1,335 7,263 +1,174  
Sep21 210309 6566.00 6647.50 6566.00 6608.50 +17.50 1 273 -1  
Total Volume and Open Interest 138,866 655,208 -3,793  
SPI 200(SFE) Weekly Monthly
Mar21 210309 6739.0 6821.0 6728.0 6776.0 +42.0 58,358 267,917 -542  
Jun21 210309 6791.0 6792.0 6734.0 6747.0 +42.0 39 1,187 -7  
Sep21 210309 6676.0 6676.0 6676.0 6676.0 +42.0 0 4 +0  
Total Volume and Open Interest 58,397 269,202 -549  
FTSE MIB(ISE)
Mar21 210309 23665.00 23875.00 23630.00 23840.00 +149.00 24,705 67,383 +593  
Jun21 210309 23425.00 23590.00 23370.00 23558.00 +144.00 267 1,945 +53  
Sep21 210309 23380.00 23396.00 23380.00 23396.00 +142.00 3 19 +3  
Total Volume and Open Interest 24,975 69,347 +649  
KOSPI 200(KFE)
Mar21 210309 408.45 409.00 399.00 404.60 -3.60 330,040 233,898 +4,925  
Jun21 210309 407.85 408.05 398.25 403.80 -3.85 4,981 43,291 +4,793  
Sep21 210309 406.00 406.00 402.05 404.50 -2.50 4 2,181 +3  
Total Volume and Open Interest 335,094 314,740 +9,722  
GSCI(CME) Weekly Monthly
Mar21 210309 485.25 489.50 482.90 484.75 -2.30 560 5,098 -97  
Apr21 210309 486.20 491.30 483.85 485.85 -2.05 541 633 +89  
May21 210309 483.35 483.35 483.35 483.35 -7.05 1 1 +1  
Total Volume and Open Interest 1,102 5,732 -7  
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!!!