Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210310 1441.25 1441.50 1411.25 1411.50 -29.75 149 581 -123 Hover/Click
May21 210310 1442.00 1445.75 1408.25 1409.75 -30.25 103,932 358,690 +2,177 Hover/Click
Jul21 210310 1428.00 1431.00 1394.25 1396.00 -30.00 42,226 169,233 +144 Hover/Click
Aug21 210310 1386.25 1387.00 1353.75 1355.50 -27.25 5,884 21,424 +340 Hover/Click
Sep21 210310 1306.25 1308.25 1276.25 1281.50 -24.75 1,956 12,636 +98 Hover/Click
Nov21 210310 1262.75 1264.25 1230.75 1238.75 -23.25 26,732 203,602 +2,226 Hover/Click
Jan22 210310 1259.00 1259.50 1227.25 1235.25 -22.25 2,503 22,873 +387 Hover/Click
Mar22 210310 1232.00 1233.00 1205.75 1214.75 -17.00 3,471 51,310 +314 Hover/Click
May22 210310 1224.00 1226.00 1200.50 1209.25 -15.75 676 14,225 +211 Hover/Click
Jul22 210310 1224.50 1224.50 1198.50 1207.25 -15.25 460 6,647 +32 Hover/Click
Aug22 210310 1191.75 1191.75 1186.75 1191.75 -12.75 7 108 -1 Hover/Click
Sep22 210310 1148.25 1155.50 1146.00 1155.50 -10.75 15 449 +8 Hover/Click
Nov22 210310 1140.00 1140.50 1118.00 1129.50 -11.00 440 6,810 +39 Hover/Click
Jan23 210310 1131.00 1133.00 1126.00 1133.00 -10.50 1 35 +0 Hover/Click
Total Volume and Open Interest 188,456 868,715 +5,853  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210310 416.90 416.90 409.70 410.10 -9.10 290 810 -233 Hover/Click
May21 210310 417.00 418.20 406.00 406.80 -9.80 39,483 183,484 -1,328 Hover/Click
Jul21 210310 415.10 416.50 404.70 405.40 -9.50 22,398 95,714 +500 Hover/Click
Aug21 210310 406.50 406.50 396.10 396.90 -8.50 4,361 20,919 +271 Hover/Click
Sep21 210310 394.20 395.00 385.50 386.40 -7.60 2,458 14,340 -136 Hover/Click
Oct21 210310 383.50 384.00 374.90 375.60 -7.80 3,074 17,358 +649 Hover/Click
Dec21 210310 382.20 382.20 372.90 373.60 -7.60 10,772 51,577 +2,096 Hover/Click
Jan22 210310 378.10 378.20 369.00 370.30 -7.00 1,608 4,538 +606 Hover/Click
Mar22 210310 370.00 370.00 361.60 364.10 -5.00 1,028 11,625 -161 Hover/Click
May22 210310 363.00 364.50 359.80 362.30 -4.80 240 5,302 +29 Hover/Click
Total Volume and Open Interest 85,944 411,723 +2,415  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210310 54.92 55.42 54.50 55.36 +0.21 76 107 -74 Hover/Click
May21 210310 53.66 53.77 52.60 53.51 -0.04 60,274 199,482 -637 Hover/Click
Jul21 210310 52.50 52.56 51.34 52.15 -0.25 27,947 105,134 -391 Hover/Click
Aug21 210310 51.26 51.38 50.20 50.90 -0.31 6,782 31,389 +1,294 Hover/Click
Sep21 210310 50.01 50.05 48.95 49.60 -0.35 5,492 21,001 +1,041 Hover/Click
Oct21 210310 49.07 49.07 47.94 48.55 -0.37 4,845 20,798 +489 Hover/Click
Dec21 210310 48.24 48.35 47.29 47.88 -0.36 13,664 72,703 +549 Hover/Click
Jan22 210310 47.71 47.71 46.81 47.37 -0.37 992 10,939 +214 Hover/Click
Mar22 210310 46.84 46.94 46.26 46.84 -0.33 928 12,015 +139 Hover/Click
May22 210310 45.85 46.32 45.77 46.32 -0.33 260 5,884 +73 Hover/Click
Total Volume and Open Interest 121,472 484,980 +2,747  
Canola(WCE) Weekly Monthly
Mar21 210310 808.6 808.6 808.6 808.6 -19.5       Hover/Click
May21 210310 799.5 799.5 770.0 776.7 -19.5 8,685 61,315 -137 Hover/Click
Jul21 210310 754.0 756.9 730.0 734.8 -19.1 5,270 42,620 -124 Hover/Click
Nov21 210310 626.3 630.8 616.0 617.2 -9.1 5,208 94,875 +841 Hover/Click
Jan22 210310 629.9 633.1 619.1 620.5 -9.0 1,801 16,793 +1,302 Hover/Click
Total Volume and Open Interest 21,008 217,381 +1,900  
Corn(CBOT) Weekly Monthly
Mar21 210310 564.50 564.50 547.50 547.75 -14.25 2,320 4,035 -1,759 Hover/Click
May21 210310 545.25 545.75 531.25 534.00 -11.75 162,292 737,340 -6,619 Hover/Click
Jul21 210310 534.25 534.75 522.25 524.25 -10.50 75,289 397,357 -2,545 Hover/Click
Sep21 210310 502.00 502.25 492.75 496.00 -6.75 22,475 181,379 +4,542 Hover/Click
Dec21 210310 484.25 484.25 476.25 480.25 -4.50 58,038 359,561 +1,328 Hover/Click
Mar22 210310 491.50 491.50 483.75 487.50 -4.50 12,917 42,316 +592 Hover/Click
May22 210310 495.25 495.25 488.00 491.75 -4.50 2,278 7,077 +164 Hover/Click
Jul22 210310 497.00 497.00 489.75 493.25 -4.50 1,319 23,161 +314 Hover/Click
Sep22 210310 455.25 455.25 449.25 453.00 -3.00 133 5,085 -36 Hover/Click
Dec22 210310 441.00 441.50 435.25 439.25 -2.75 821 30,105 +60 Hover/Click
Total Volume and Open Interest 337,944 1,789,945 -3,926  
Wheat(CBOT) Weekly Monthly
Mar21 210310 653.25 653.75 643.50 650.75 -5.75 351 167 -340 Hover/Click
May21 210310 656.75 656.75 641.25 652.50 -4.00 60,979 182,274 -517 Hover/Click
Jul21 210310 647.50 647.50 634.25 643.25 -4.75 28,201 115,934 +132 Hover/Click
Sep21 210310 646.75 646.75 635.00 643.50 -4.75 11,213 47,926 +558 Hover/Click
Dec21 210310 653.00 653.00 640.75 649.25 -4.75 10,021 49,951 +46 Hover/Click
Mar22 210310 657.50 657.50 646.25 654.50 -4.75 1,846 13,397 +219 Hover/Click
Total Volume and Open Interest 112,847 415,937 +181  
Wheat(KCBT) Weekly Monthly
Mar21 210310 605.00 608.00 605.00 608.00 -10.00 28 33 +1 Hover/Click
May21 210310 626.00 626.00 610.75 616.50 -10.00 24,618 107,828 -1,137 Hover/Click
Jul21 210310 632.25 632.25 616.25 622.50 -9.50 14,005 68,012 -878 Hover/Click
Sep21 210310 636.25 636.25 622.00 628.50 -9.00 4,166 18,968 +560 Hover/Click
Dec21 210310 640.00 640.00 629.75 636.50 -8.50 2,580 20,878 +127 Hover/Click
Mar22 210310 642.50 643.00 636.50 642.50 -8.00 479 2,375 +88 Hover/Click
May22 210310 641.00 641.25 637.50 641.25 -8.00 4 253 +0 Hover/Click
Total Volume and Open Interest 45,900 219,228 -1,237  
Wheat(MGE) Weekly Monthly
Mar21 210310 641.50 641.50 636.25 636.25 -8.50 4 15 +0 Hover/Click
May21 210310 646.00 646.25 635.50 641.25 -6.25 3,768 38,048 +925 Hover/Click
Jul21 210310 652.50 653.75 643.25 648.75 -5.75 1,651 21,114 +369 Hover/Click
Sep21 210310 659.00 659.00 649.25 654.50 -5.25 945 14,793 +146 Hover/Click
Dec21 210310 666.00 666.00 657.00 662.75 -4.50 535 8,107 +34 Hover/Click
Mar22 210310 661.00 667.00 661.00 664.50 -5.00 20 848 +1 Hover/Click
Total Volume and Open Interest 6,925 83,041 +1,476  
Oats(CBOT) Weekly Monthly
Mar21 210310 381.75 381.75 381.75 381.75 -7.50 1 5 -2 Hover/Click
May21 210310 390.25 390.50 381.00 384.50 -7.50 336 3,435 +12 Hover/Click
Jul21 210310 373.25 377.75 373.25 377.00 -3.75 33 374 +16 Hover/Click
Sep21 210310 358.50 358.50 356.25 356.25 -4.75 20 44 +1 Hover/Click
Total Volume and Open Interest 398 4,442 +29  
Rough Rice(CBOT) Weekly Monthly
Mar21 210310 12.76 12.76 12.76 12.76 -0.16 2 5 +0 Hover/Click
May21 210310 13.16 13.17 13.00 13.02 -0.17 265 8,632 +31 Hover/Click
Jul21 210310 13.27 13.27 13.20 13.20 -0.18 26 264 +20 Hover/Click
Sep21 210310 12.80 12.80 12.76 12.76 -0.05 32 417 +31 Hover/Click
Total Volume and Open Interest 325 9,319 +82  
Live Cattle(CME) Weekly Monthly
Apr21 210310 119.350 119.580 118.680 118.785 -0.865 31,072 104,619 -8,973 Hover/Click
Jun21 210310 119.230 119.450 118.300 118.980 -0.670 27,002 105,321 +5,081 Hover/Click
Aug21 210310 118.000 118.200 117.385 117.930 -0.300 10,013 63,286 +2,016 Hover/Click
Oct21 210310 122.035 122.180 121.535 122.050 -0.150 4,988 36,310 +1,032 Hover/Click
Dec21 210310 124.830 124.980 124.230 124.500 -0.430 2,071 16,310 +146 Hover/Click
Feb22 210310 127.250 127.500 126.730 126.930 -0.620 921 5,982 +329 Hover/Click
Total Volume and Open Interest 76,464 334,766 -189  
Feeder Cattle(CME) Weekly Monthly
Mar21 210310 137.100 137.400 135.650 136.200 -0.950 1,621 3,608 -573 Hover/Click
Apr21 210310 142.050 142.550 141.330 141.735 -0.345 5,724 14,590 -472 Hover/Click
May21 210310 146.935 147.300 146.150 146.830 -0.155 5,023 13,355 +478 Hover/Click
Aug21 210310 154.750 154.950 154.185 154.750 -0.130 1,466 8,320 +298 Hover/Click
Sep21 210310 155.535 155.580 154.880 155.285 -0.165 586 2,323 +184 Hover/Click
Oct21 210310 155.850 155.850 155.100 155.550 -0.100 199 1,319 +7 Hover/Click
Nov21 210310 156.000 156.100 155.435 156.035 unch 90 471 +17 Hover/Click
Total Volume and Open Interest 14,722 44,298 -56  
Lean Hogs(CME) Weekly Monthly
Apr21 210310 88.350 88.930 87.850 88.780 +0.430 24,569 74,061 -7,320 Hover/Click
May21 210310 90.580 91.100 90.300 91.000 +0.220 136 2,911 +6  
Jun21 210310 96.530 97.480 96.530 97.400 +0.570 16,351 68,999 +3,560 Hover/Click
Jul21 210310 97.150 97.830 96.680 97.730 +0.650 4,891 26,172 +308 Hover/Click
Aug21 210310 96.230 97.030 95.800 96.980 +0.680 5,974 36,238 +617 Hover/Click
Oct21 210310 82.000 82.250 81.380 82.150 +0.100 2,120 29,552 +784 Hover/Click
Dec21 210310 75.180 75.500 74.980 75.350 -0.280 1,753 16,832 +697 Hover/Click
Feb22 210310 78.000 78.080 77.600 77.880 -0.320 526 4,769 +212 Hover/Click
Total Volume and Open Interest 56,550 262,568 -1,091  
Class III Milk(CME) Weekly Monthly
Mar21 210310 16.36 16.40 16.25 16.28 -0.12 90 3,859 +30 Hover/Click
Apr21 210310 17.85 18.01 17.83 17.86 -0.03 220 3,301 -49 Hover/Click
May21 210310 18.31 18.42 18.30 18.33 -0.07 297 2,738 -17 Hover/Click
Jun21 210310 18.29 18.32 18.20 18.25 -0.05 71 2,525 +36 Hover/Click
Jul21 210310 18.30 18.31 18.22 18.25 -0.05 28 1,468 +26 Hover/Click
Aug21 210310 18.30 18.31 18.27 18.27 -0.03 24 1,456 +23 Hover/Click
Sep21 210310 18.30 18.31 18.27 18.28 -0.10 26 1,587 +26 Hover/Click
Oct21 210310 18.35 18.35 18.33 18.33 -0.06 45 1,329 +43 Hover/Click
Nov21 210310 18.14 18.14 18.11 18.14 -0.11 54 1,169 +42 Hover/Click
Dec21 210310 17.76 17.76 17.76 17.76 -0.09 16 955 +15 Hover/Click
Jan22 210310 17.41 17.42 17.41 17.41 unch 10 298 +6 Hover/Click
Feb22 210310 17.35 17.36 17.35 17.35 unch 6 256 +4 Hover/Click
Mar22 210310 17.36 17.37 17.36 17.36 unch 18 222 +7 Hover/Click
Total Volume and Open Interest 915 21,461 +202  
Cocoa(ICE) Weekly Monthly
Mar21 210310 2727 2733 2727 2733 +20 0 423 -115 Hover/Click
May21 210310 2540 2585 2539 2573 +20 21,633 95,744 -1,453 Hover/Click
Jul21 210310 2555 2591 2546 2579 +19 12,594 56,395 +1,920 Hover/Click
Sep21 210310 2543 2583 2539 2574 +21 4,545 22,809 -963 Hover/Click
Dec21 210310 2538 2578 2538 2569 +20 1,840 10,430 +236 Hover/Click
Mar22 210310 2540 2570 2532 2560 +19 110 5,645 -6 Hover/Click
May22 210310 2530 2562 2530 2555 +19 24 1,952 -1 Hover/Click
Total Volume and Open Interest 41,263 201,643 -379  
Coffee "C"(ICE) Weekly Monthly
Mar21 210310 129.15 129.35 128.80 129.35 +0.45 0 26 -4 Hover/Click
May21 210310 131.65 132.40 129.20 130.85 +0.45 16,725 110,205 -1,219 Hover/Click
Jul21 210310 133.55 134.35 131.25 132.85 +0.45 7,379 46,374 +1,160 Hover/Click
Sep21 210310 135.45 136.20 133.10 134.70 +0.45 5,834 47,320 -44 Hover/Click
Dec21 210310 137.50 138.10 135.10 136.70 +0.50 4,665 31,950 +229 Hover/Click
Mar22 210310 139.05 139.55 136.85 138.40 +0.55 1,588 17,739 +467 Hover/Click
Total Volume and Open Interest 37,303 272,719 +935  
Orange Juice(ICE) Weekly Monthly
Mar21 210310 112.50 112.50 112.00 112.00 +0.50 50 2 -48 Hover/Click
May21 210310 111.50 114.35 111.50 113.70 +1.80 641 10,532 +160 Hover/Click
Jul21 210310 113.80 116.75 113.80 116.25 +1.55 75 1,112 +6 Hover/Click
Sep21 210310 118.25 119.70 118.05 119.25 +1.50 17 462 +9 Hover/Click
Nov21 210310 122.50 122.50 121.75 122.15 +1.50 0 218 +0 Hover/Click
Jan22 210310 124.95 124.95 124.95 124.95 +1.40 0 46 +0 Hover/Click
Total Volume and Open Interest 783 12,376 +127  
Sugar #11(ICE) Weekly Monthly
May21 210310 15.95 16.13 15.91 15.96 +0.06 39,685 390,747 -1,067 Hover/Click
Jul21 210310 15.48 15.64 15.46 15.53 +0.09 25,000 200,741 +2,522 Hover/Click
Oct21 210310 15.34 15.49 15.31 15.42 +0.12 14,203 152,040 +1,425 Hover/Click
Mar22 210310 15.53 15.69 15.53 15.66 +0.13 5,787 100,717 -50 Hover/Click
May22 210310 14.78 14.92 14.76 14.89 +0.14 3,559 54,612 +294 Hover/Click
Jul22 210310 14.16 14.29 14.14 14.27 +0.14 1,595 49,730 -10 Hover/Click
Oct22 210310 13.77 13.90 13.75 13.88 +0.14 1,505 37,338 -49 Hover/Click
Mar23 210310 13.87 13.99 13.87 13.97 +0.14 1,027 15,422 +43 Hover/Click
Total Volume and Open Interest 94,014 1,022,180 +3,786  
London Cocoa(LCE) Weekly Monthly
Mar21 210310 1888 1907 1880 1900 +13 1,871 13,120 -1,035 Hover/Click
May21 210310 1755 1766 1739 1760 +7 6,876 58,671 +1,047 Hover/Click
Jul21 210310 1735 1739 1719 1734 +3 4,383 42,811 +1,064 Hover/Click
Sep21 210310 1731 1737 1719 1732 +1 2,591 39,827 +158 Hover/Click
Dec21 210310 1738 1746 1727 1740 +2 1,147 38,507 +98 Hover/Click
Mar22 210310 1741 1748 1728 1742 +1 427 17,513 +189 Hover/Click
May22 210310 1740 1751 1732 1746 +3 43 6,806 +0 Hover/Click
Total Volume and Open Interest 17,578 222,552 +1,558  
London Sugar(LCE) Weekly Monthly
May21 210310 454.50 457.00 452.20 452.60 -0.10 2,899 37,478 +47 Hover/Click
Aug21 210310 439.80 443.90 439.00 440.90 +1.70 2,115 28,057 +229 Hover/Click
Oct21 210310 429.60 433.30 428.60 430.90 +2.10 859 9,698 -47 Hover/Click
Dec21 210310 424.30 428.40 423.80 426.50 +3.00 260 4,518 -19 Hover/Click
Mar22 210310 423.00 427.20 422.70 425.90 +3.80 202 2,692 +82 Hover/Click
Total Volume and Open Interest 6,545 84,105 +425  
Cotton(ICE) Weekly Monthly
May21 210310 84.32 86.59 82.87 85.22 +0.90 12,054 104,564 -827 Hover/Click
Jul21 210310 85.30 87.35 83.88 86.05 +0.76 7,804 54,518 -1,580 Hover/Click
Oct21 210310 83.14 83.22 83.14 83.22 +0.93 54 17 -1 Hover/Click
Dec21 210310 81.40 83.07 80.44 82.42 +1.02 5,141 62,300 +1,372 Hover/Click
Mar22 210310 80.80 82.12 80.02 81.59 +0.74 160 6,714 +58 Hover/Click
May22 210310 80.47 81.56 79.76 81.09 +0.59 51 1,201 +13 Hover/Click
Total Volume and Open Interest 25,348 236,750 -926  
Lumber(CME) Weekly Monthly
Mar21 210310 998.7 999.0 969.0 984.9 -5.2 58 210 -47  
May21 210310 909.9 920.3 877.1 903.7 -5.4 162 2,044 +40  
Jul21 210310 817.0 831.5 789.0 821.7 +0.7 25 741 +10  
Sep21 210310 770.9 772.4 744.8 771.8 +4.0 4 124 +2  
Nov21 210310 724.0 724.0 724.0 724.0 +4.0 1 12 -1  
Jan22 210310 724.0 724.0 724.0 724.0 +4.0        
Mar22 210310 724.0 724.0 724.0 724.0 +4.0        
Total Volume and Open Interest 250 3,131 +4  
Crude Oil(NYM) Weekly Monthly
Apr21 210310 63.84 64.96 63.13 64.44 +0.43 533,376 284,085 -31,053 Hover/Click
May21 210310 63.81 64.90 63.10 64.42 +0.43 203,123 315,940 +6,609 Hover/Click
Jun21 210310 63.48 64.55 62.80 64.09 +0.40 138,492 328,019 +9,123 Hover/Click
Jul21 210310 62.96 64.01 62.32 63.58 +0.38 57,495 175,141 +3,501 Hover/Click
Aug21 210310 62.49 63.38 61.74 62.96 +0.35 31,824 116,945 +3,564 Hover/Click
Sep21 210310 61.79 62.69 61.13 62.28 +0.32 28,131 110,467 +510 Hover/Click
Oct21 210310 61.25 61.99 60.48 61.60 +0.30 12,176 78,235 +1,593 Hover/Click
Nov21 210310 60.50 61.32 60.10 60.97 +0.28 11,489 69,916 +167 Hover/Click
Dec21 210310 59.98 60.75 59.33 60.38 +0.25 80,726 312,089 -5,672 Hover/Click
Jan22 210310 59.45 60.17 58.85 59.81 +0.21 7,832 58,597 +106 Hover/Click
Feb22 210310 58.98 59.62 58.35 59.29 +0.19 3,057 47,959 +620 Hover/Click
Mar22 210310 58.21 59.12 57.91 58.80 +0.17 5,860 48,103 +514 Hover/Click
Apr22 210310 58.35 58.35 58.03 58.35 +0.14 1,605 21,280 +706 Hover/Click
May22 210310 57.95 57.95 57.67 57.95 +0.12 984 19,895 +591 Hover/Click
Jun22 210310 57.31 57.91 56.76 57.59 +0.11 17,711 112,405 -896 Hover/Click
Jul22 210310 57.21 57.21 56.93 57.21 +0.10 422 23,150 +290 Hover/Click
Total Volume and Open Interest 1,167,383 2,496,613 -7,568  
e-miNY Crude Oil(NYM)
Apr21 210310 63.850 64.950 63.100 64.450 +0.450 21,003 1,860 -331  
May21 210310 63.975 64.900 63.100 64.425 +0.425 3,459 1,278 +15  
Jun21 210310 63.550 64.525 62.800 64.100 +0.400 237 409 +17  
Jul21 210310 63.325 63.975 62.525 63.575 +0.375 13 84 -1  
Aug21 210310 62.050 63.075 61.800 62.950 +0.350 11 20 +2  
Sep21 210310 61.950 62.275 61.800 62.275 +0.325 4 23 -2  
Oct21 210310 61.200 61.600 61.000 61.600 +0.300 6 23 +2  
Nov21 210310 60.875 60.975 60.875 60.975 +0.275 2 38 +0  
Dec21 210310 59.900 60.725 59.350 60.375 +0.250 83 338 +8  
Jan22 210310 59.800 59.800 59.800 59.800 +0.200 11 18 +0  
Total Volume and Open Interest 24,841 4,209 -289  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210310 190.00 192.92 188.12 191.73 +1.00 72,304 102,558 -11,819 Hover/Click
May21 210310 189.75 192.79 188.02 191.72 +1.13 57,440 76,962 +3,767 Hover/Click
Jun21 210310 190.81 192.54 187.82 191.63 +1.22 40,061 65,920 -1,407 Hover/Click
Jul21 210310 189.60 192.31 187.88 191.56 +1.29 15,149 25,046 -534 Hover/Click
Aug21 210310 189.06 192.08 187.67 191.43 +1.31 7,364 15,117 +738 Hover/Click
Sep21 210310 190.36 192.06 187.65 191.39 +1.32 7,823 23,006 +1,254 Hover/Click
Oct21 210310 189.64 191.93 188.50 191.37 +1.29 2,406 9,778 +41 Hover/Click
Nov21 210310 188.62 191.72 188.05 191.37 +1.29 1,892 9,258 +758 Hover/Click
Dec21 210310 190.27 191.84 187.63 191.18 +1.28 9,138 43,487 +2,346 Hover/Click
Jan22 210310 189.47 191.37 188.80 191.15 +1.25 717 11,383 +77 Hover/Click
Feb22 210310 190.20 190.88 188.85 190.88 +1.25 378 2,539 +34 Hover/Click
Mar22 210310 189.77 190.39 187.74 190.09 +1.28 451 3,584 +37 Hover/Click
Apr22 210310 186.50 188.62 186.50 188.62 +1.32 207 1,593 +35 Hover/Click
May22 210310 185.50 187.74 185.50 187.74 +1.39 133 844 +48 Hover/Click
Total Volume and Open Interest 216,867 420,199 -4,602  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210310 204.23 208.80 202.02 207.95 +2.93 59,367 102,283 -6,966 Hover/Click
May21 210310 204.15 208.30 201.83 207.47 +2.66 49,357 99,914 +7,514 Hover/Click
Jun21 210310 202.52 206.40 200.30 205.63 +2.42 25,789 62,942 -404 Hover/Click
Jul21 210310 199.50 203.59 198.04 202.92 +2.25 13,511 32,209 +1,488 Hover/Click
Aug21 210310 196.10 200.44 195.25 199.81 +2.08 6,108 12,661 +317 Hover/Click
Sep21 210310 191.50 196.78 191.50 196.17 +1.91 6,661 30,955 +1,340 Hover/Click
Oct21 210310 179.40 183.50 179.39 183.26 +1.72 1,959 17,584 +22 Hover/Click
Nov21 210310 178.18 179.53 177.61 179.44 +1.81 1,607 10,099 +356 Hover/Click
Dec21 210310 172.15 176.94 172.09 176.50 +1.86 2,917 32,052 +277 Hover/Click
Jan22 210310 174.34 175.22 173.90 175.22 +1.83 202 3,195 +10 Hover/Click
Total Volume and Open Interest 167,719 411,897 +4,098  
e-miNY RBOB Gasoline(NYM)
Apr21 210310 207.95 207.95 207.95 207.95 +2.93 0 4 +0  
May21 210310 207.47 207.47 207.47 207.47 +2.66        
Jun21 210310 205.63 205.63 205.63 205.63 +2.42        
Jul21 210310 202.92 202.92 202.92 202.92 +2.25        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210310 2.653 2.707 2.615 2.692 +0.030 130,867 154,623 -3,322 Hover/Click
May21 210310 2.688 2.742 2.652 2.728 +0.032 80,640 219,682 +1,502 Hover/Click
Jun21 210310 2.748 2.799 2.710 2.785 +0.033 35,104 85,721 +3,525 Hover/Click
Jul21 210310 2.800 2.854 2.768 2.842 +0.035 25,362 79,656 +2,671 Hover/Click
Aug21 210310 2.827 2.876 2.791 2.864 +0.033 9,245 47,380 +37 Hover/Click
Sep21 210310 2.814 2.866 2.780 2.853 +0.031 16,528 96,740 -335 Hover/Click
Oct21 210310 2.826 2.877 2.793 2.865 +0.031 25,308 124,382 -2,185 Hover/Click
Nov21 210310 2.892 2.939 2.861 2.930 +0.030 13,325 64,665 +2,735 Hover/Click
Dec21 210310 2.994 3.054 2.980 3.046 +0.026 7,480 45,888 -372 Hover/Click
Jan22 210310 3.091 3.135 3.065 3.128 +0.026 15,503 54,317 -3,308 Hover/Click
Feb22 210310 3.023 3.070 3.002 3.063 +0.025 4,661 20,428 -310 Hover/Click
Mar22 210310 2.832 2.889 2.830 2.881 +0.021 7,364 42,000 +1,094 Hover/Click
Apr22 210310 2.481 2.517 2.481 2.517 +0.018 5,304 39,102 +745 Hover/Click
May22 210310 2.436 2.470 2.436 2.470 +0.017 1,789 18,222 +272 Hover/Click
Jun22 210310 2.488 2.504 2.483 2.504 +0.015 1,181 12,329 -49 Hover/Click
Jul22 210310 2.516 2.541 2.516 2.541 +0.013 1,131 7,359 +134 Hover/Click
Total Volume and Open Interest 384,154 1,201,412 +2,421  
Brent Crude Oil(ICE) Weekly Monthly
May21 210310 67.46 68.42 66.50 67.90 +0.38 352,594 550,474 -18,567 Hover/Click
Jun21 210310 66.87 67.90 66.03 67.38 +0.33 265,400 422,463 +13,785 Hover/Click
Jul21 210310 66.19 67.15 65.36 66.65 +0.30 129,783 268,618 +4,271 Hover/Click
Aug21 210310 65.64 66.50 64.79 66.01 +0.27 84,001 137,184 +1,880 Hover/Click
Sep21 210310 65.05 65.86 64.22 65.38 +0.24 69,625 126,857 +589 Hover/Click
Oct21 210310 64.53 65.25 63.68 64.77 +0.21 31,788 70,534 +2,095 Hover/Click
Nov21 210310 63.91 64.67 63.23 64.22 +0.19 18,321 50,665 +354 Hover/Click
Dec21 210310 63.41 64.14 62.66 63.70 +0.17 116,740 250,329 -5,220 Hover/Click
Jan22 210310 63.24 63.64 62.30 63.22 +0.16 8,140 54,283 +1,652 Hover/Click
Feb22 210310 62.48 62.91 62.48 62.77 +0.14 5,362 46,169 +345 Hover/Click
Mar22 210310 62.36 62.36 62.36 62.36 +0.12 6,359 64,614 -1,278 Hover/Click
Apr22 210310 61.99 61.99 61.99 61.99 +0.12 982 19,599 -330 Hover/Click
May22 210310 61.63 61.63 61.63 61.63 +0.10 1,407 24,445 +602 Hover/Click
Jun22 210310 61.38 61.66 60.41 61.28 +0.09 20,336 125,697 +1,298 Hover/Click
Total Volume and Open Interest 1,160,752 2,691,532 +657  
Gas Oil(ICE) Weekly Monthly
Mar21 210310 536.75 541.00 529.00 530.50 -7.25 52,394 45,859 -17,867 Hover/Click
Apr21 210310 539.75 544.00 531.75 533.75 -6.25 116,609 182,745 +9,522 Hover/Click
May21 210310 540.25 545.75 533.50 535.75 -6.00 53,582 131,287 +6,171 Hover/Click
Jun21 210310 540.25 546.25 534.25 536.50 -5.75 52,047 117,324 +6,322 Hover/Click
Jul21 210310 540.50 546.25 534.50 536.75 -5.75 25,891 64,361 -212 Hover/Click
Aug21 210310 540.50 546.50 534.75 537.00 -5.50 8,675 37,739 +297 Hover/Click
Sep21 210310 540.50 546.25 534.75 537.25 -5.25 12,878 47,063 +684 Hover/Click
Oct21 210310 540.75 546.50 535.00 537.25 -5.50 9,908 62,756 +1,418 Hover/Click
Nov21 210310 539.00 544.75 533.50 536.00 -5.00 6,124 34,771 +2,236 Hover/Click
Dec21 210310 538.50 542.00 530.50 533.50 -4.75 23,684 116,184 +1,143 Hover/Click
Total Volume and Open Interest 376,655 1,004,321 +9,150  
Ethanol(CBOT)
Apr21 210310 1.801 1.801 1.801 1.801 +0.011 0 42 +0  
May21 210310 1.776 1.776 1.776 1.776 +0.011 0 35 +0  
Jun21 210310 1.762 1.762 1.762 1.762 +0.011        
Jul21 210310 1.762 1.762 1.762 1.762 +0.011        
Aug21 210310 1.701 1.701 1.701 1.701 +0.011 0 5 +0  
Sep21 210310 1.701 1.701 1.701 1.701 +0.011        
Oct21 210310 1.688 1.688 1.688 1.688 +0.011        
Nov21 210310 1.688 1.688 1.688 1.688 +0.011        
Total Volume and Open Interest 0 82 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210310 63.95 64.95 63.07 64.44 +0.43 27,149 39,137 -1,373 Hover/Click
May21 210310 64.00 64.89 63.04 64.42 +0.43 60,902 51,451 +390 Hover/Click
Jun21 210310 63.56 64.52 62.73 64.09 +0.40 65,688 71,086 -167 Hover/Click
Jul21 210310 62.85 63.83 62.35 63.58 +0.38 41,736 26,888 +331 Hover/Click
Aug21 210310 61.85 63.20 61.76 62.96 +0.35 20,497 19,582 -1,026 Hover/Click
Sep21 210310 61.15 62.67 61.14 62.28 +0.32 5,636 26,674 +277 Hover/Click
Oct21 210310 60.96 61.80 60.50 61.60 +0.30 1,901 12,003 +77 Hover/Click
Nov21 210310 60.07 61.14 60.07 60.97 +0.28 1,259 11,420 -75 Hover/Click
Dec21 210310 60.33 60.74 59.37 60.38 +0.25 16,121 92,547 +2,575 Hover/Click
Jan22 210310 59.85 59.85 59.81 59.81 +0.21 565 6,486 -2 Hover/Click
Feb22 210310 59.29 59.29 59.29 59.29 +0.19 288 4,813 +36 Hover/Click
Mar22 210310 58.80 58.80 58.80 58.80 +0.17 938 10,038 +62 Hover/Click
Apr22 210310 58.35 58.35 58.35 58.35 +0.14 9 4,254 +9 Hover/Click
May22 210310 57.95 57.95 57.95 57.95 +0.12 6 3,848 +0 Hover/Click
Jun22 210310 57.20 57.73 57.01 57.59 +0.11 2,413 25,851 +4 Hover/Click
Jul22 210310 57.21 57.21 57.21 57.21 +0.10 32 1,879 -24 Hover/Click
Total Volume and Open Interest 247,881 538,028 +1,495  
US Dollar Index(ICE) Weekly Monthly
Mar21 210310 92.035 92.250 91.770 91.827 -0.137 41,680 33,927 -2,313 Hover/Click
Jun21 210310 92.010 92.260 91.775 91.827 -0.132 7,406 9,334 +3,175 Hover/Click
Sep21 210310 92.075 92.175 91.775 91.802 -0.143 18 194 -11 Hover/Click
Total Volume and Open Interest 49,104 43,549 +851  
Australian Dollar(CME) Weekly Monthly
Mar21 210310 77.16 77.46 76.69 77.36 +0.19 128,369 124,587 -14,555 Hover/Click
Jun21 210310 77.20 77.49 76.73 77.39 +0.19 15,510 15,320 +7,867 Hover/Click
Sep21 210310 76.93 77.48 76.75 77.40 +0.18 61 481 +34 Hover/Click
Total Volume and Open Interest 144,106 141,149 -6,567  
British Pound(CME) Weekly Monthly
Mar21 210310 138.93 139.39 138.45 139.32 +0.35 84,305 137,243 -14,702 Hover/Click
Jun21 210310 138.98 139.43 138.51 139.37 +0.35 20,057 26,373 +14,046 Hover/Click
Sep21 210310 138.88 139.43 138.56 139.40 +0.35 1 324 +1 Hover/Click
Total Volume and Open Interest 104,714 165,280 -658  
Canadian Dollar(CME) Weekly Monthly
Mar21 210310 79.14 79.31 78.84 79.21 +0.05 93,941 139,037 -11,877 Hover/Click
Jun21 210310 79.13 79.31 78.86 79.22 +0.05 19,179 25,755 +11,396 Hover/Click
Sep21 210310 79.00 79.28 78.86 79.22 +0.05 48 1,385 +39 Hover/Click
Dec21 210310 78.90 79.24 78.86 79.21 +0.05 79 1,484 +62 Hover/Click
Total Volume and Open Interest 113,293 167,974 -379  
Japanese Yen(CME) Weekly Monthly
Mar21 210310 92.16 92.31 91.81 92.26 +0.06 118,643 173,879 -15,195 Hover/Click
Jun21 210310 92.23 92.39 91.90 92.35 +0.06 27,176 29,579 +19,556 Hover/Click
Sep21 210310 92.31 92.46 92.05 92.44 +0.06 4 219 +1 Hover/Click
Total Volume and Open Interest 146,062 204,667 +4,390  
Swiss Franc(CME) Weekly Monthly
Mar21 210310 107.79 107.80 107.27 107.59 -0.16 24,828 47,581 -2,861 Hover/Click
Jun21 210310 108.05 108.11 107.55 107.86 -0.16 5,303 6,167 +2,533 Hover/Click
Sep21 210310 108.14 108.14 107.83 108.14 -0.16 0 129 +0 Hover/Click
Total Volume and Open Interest 30,131 53,881 -328  
EuroFX(CME) Weekly Monthly
Mar21 210310 119.05 119.31 118.70 119.23 +0.21 226,412 620,905 -27,363 Hover/Click
Jun21 210310 119.26 119.55 118.94 119.47 +0.21 51,403 83,003 +29,251 Hover/Click
Sep21 210310 119.55 119.75 119.18 119.70 +0.21 170 3,796 +58 Hover/Click
Total Volume and Open Interest 278,538 712,592 +2,015  
Mexican Peso(CME) Weekly Monthly
Mar21 210310 471.75 478.75 469.63 478.25 +6.50 90,552 131,958 -7,236 Hover/Click
Jun21 210310 467.25 474.38 465.00 473.75 +6.50 16,931 24,783 +7,664 Hover/Click
Total Volume and Open Interest 107,489 157,122 +434  
Brazilian Real(CME) Weekly Monthly
Apr21 210310 172.00 177.60 170.65 176.00 +3.40 8,920 43,035 +1,360  
May21 210310 172.40 176.65 171.70 175.80 +3.40 58 213 +11  
Jun21 210310 175.35 176.90 171.45 175.50 +3.45 98 3,453 +29 Hover/Click
Jul21 210310 175.10 175.90 171.05 175.10 +3.45 28 122 +12  
Total Volume and Open Interest 9,104 46,823 +1,412  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210310 159~160 159~280 158~280 159~220 +0~120 1,476 3,444 -927 Hover/Click
Jun21 210310 158~030 158~110 157~100 158~050 +0~120 382,402 1,229,505 -4,458 Hover/Click
Sep21 210310 156~210 156~210 156~210 156~210 +0~120 0 3 +0 Hover/Click
Total Volume and Open Interest 383,878 1,232,952 -5,385  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210310 133~155 133~235 133~090 133~200 +0~070 16,804 58,671 -10,373 Hover/Click
Jun21 210310 132~130 132~215 132~045 132~170 +0~075 1,724,824 3,639,649 +30,981 Hover/Click
Sep21 210310 131~220 131~220 131~220 131~220 +0~075 1 3 +1 Hover/Click
Total Volume and Open Interest 1,741,629 3,698,323 +20,609  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210310 124~090 124~144 124~072 124~130 +0~044 20,105 18,103 -661 Hover/Click
Jun21 210310 123~272 123~316 123~232 123~300 +0~050 1,110,497 3,439,707 -28,628 Hover/Click
Sep21 210310 123~120 123~120 123~120 123~120 +0~050       Hover/Click
Total Volume and Open Interest 1,130,602 3,457,810 -29,289  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210310 110~127 110~133 110~124 110~132 +0~004 3,324 41,685 -723 Hover/Click
Jun21 210310 110~113 110~120 110~106 110~116 +0~004 404,687 2,356,932 -7,067 Hover/Click
Sep21 210310 110~115 110~115 110~115 110~115 +0~004       Hover/Click
Total Volume and Open Interest 408,011 2,398,617 -7,790  
Eurodollars(CME) Weekly Monthly
Mar21 210310 99.817 99.823 99.815 99.817 -0.003 184,811 1,030,147 -22,047  
Jun21 210310 99.840 99.840 99.835 99.835 -0.005 139,114 1,117,838 +21,661  
Sep21 210310 99.815 99.820 99.810 99.815 -0.005 127,769 767,227 -1,842  
Dec21 210310 99.760 99.770 99.760 99.760 -0.005 238,463 957,375 +30,265  
Mar22 210310 99.790 99.800 99.785 99.790 unch 262,490 860,342 -7,409  
Jun22 210310 99.750 99.760 99.740 99.750 +0.005 264,505 812,924 -20,916  
Sep22 210310 99.680 99.700 99.670 99.690 +0.015 305,359 706,299 -36,007  
Dec22 210310 99.565 99.585 99.550 99.575 +0.020 211,830 661,196 +9,579  
Mar23 210310 99.475 99.500 99.455 99.490 +0.030 206,083 1,039,214 -7,387  
Jun23 210310 99.320 99.355 99.290 99.345 +0.045 279,097 654,579 -17,156  
Sep23 210310 99.080 99.115 99.050 99.105 +0.045 179,568 569,865 -187  
Dec23 210310 98.935 98.970 98.905 98.955 +0.035 260,470 647,756 +43,379  
Mar24 210310 98.795 98.825 98.760 98.810 +0.035 113,586 436,429 +5,028  
Jun24 210310 98.645 98.675 98.605 98.655 +0.030 100,014 267,851 +5,269  
Sep24 210310 98.505 98.535 98.465 98.515 +0.030 92,750 253,164 +4,904  
Dec24 210310 98.390 98.410 98.340 98.395 +0.030 92,052 208,208 +10,306  
Mar25 210310 98.295 98.315 98.240 98.295 +0.030 61,534 123,307 -467  
Jun25 210310 98.205 98.225 98.150 98.205 +0.025 55,807 98,012 -8,180  
Total Volume and Open Interest 3,335,406 11,636,988 +33,134  
Ultra T-Bond(CBOT)
Mar21 210310 189~23 189~29 188~06 189~16 +0~13 268 9,906 -203  
Jun21 210310 188~03 188~10 186~19 187~26 +0~13 182,979 1,155,514 -1,618  
Sep21 210310 186~10 186~10 186~10 186~10 +0~13        
Total Volume and Open Interest 183,247 1,165,420 -1,821  
Ultra 10-Yr T-Note(CBOT)
Mar21 210310 147~235 148~165 147~230 148~105 +0~110 487 6,380 -405  
Jun21 210310 146~175 146~300 146~025 146~235 +0~125 264,300 1,303,031 -3,529  
Sep21 210310 146~235 146~235 146~235 146~235 +0~125        
Total Volume and Open Interest 264,787 1,309,411 -3,934  
30 Day Federal Funds(CBOT)
Mar21 210310 99.933 99.933 99.930 99.933 +0.003 8,060 111,164 -651  
Apr21 210310 99.935 99.935 99.930 99.930 unch 32,735 154,996 -4,431  
May21 210310 99.920 99.920 99.915 99.920 +0.005 6,599 93,318 +1,555  
Jun21 210310 99.920 99.920 99.915 99.920 unch 4,445 87,008 +1,165  
Jul21 210310 99.920 99.920 99.915 99.920 unch 6,662 106,748 -2,636  
Aug21 210310 99.920 99.920 99.915 99.915 unch 8,413 64,416 +386  
Total Volume and Open Interest 107,434 1,003,282 -12,482  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210310 150.89 151.02 150.86 150.88 -0.02 2,032 1,999 +951 Hover/Click
Sep21 210310 150.88 150.88 150.88 150.88 -0.02       Hover/Click
Dec21 210310 150.88 150.88 150.88 150.88 -0.02       Hover/Click
Total Volume and Open Interest 5,394 14,416 -447  
Euro-Buxl(EUREX)
Jun21 210310 208.46 209.20 207.60 208.56 +0.46 56,085 275,681 -14,320  
Sep21 210310 207.16 207.16 207.16 207.16 +0.46 0 2 +0  
Dec21 210310 205.66 205.66 205.66 205.66 +0.46        
Total Volume and Open Interest 62,825 275,683    
Euro-Bund(EUREX) Weekly Monthly
Jun21 210310 171.38 171.53 171.07 171.32 +0.09 626,203 1,370,003 -87,996 Hover/Click
Sep21 210310 173.22 173.22 173.22 173.22 +0.09 0 5 -2 Hover/Click
Dec21 210310 170.57 170.57 170.57 170.57 +0.09       Hover/Click
Total Volume and Open Interest 641,701 1,370,008    
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210310 134.97 134.99 134.85 134.94 +0.03 379,697 1,084,067 -35,972 Hover/Click
Sep21 210310 134.34 134.34 134.34 134.34 +0.03 0 31 +0 Hover/Click
Dec21 210310 135.24 135.24 135.24 135.24 +0.03       Hover/Click
Total Volume and Open Interest 387,817 1,084,098    
Euro-Schatz(EUREX)
Jun21 210310 112.07 112.08 112.06 112.07 -0.00 319,143 1,377,717 +7,980  
Sep21 210310 112.68 112.68 112.68 112.68 -0.01        
Dec21 210310 112.92 112.92 112.92 112.92 -0.01        
Total Volume and Open Interest 330,729 1,377,717    
3-Mth Euribor(EUREX)
Mar21 210310 100.540 100.545 100.540 100.545 +0.005 0 772 +0  
Jun21 210310 100.535 100.535 100.535 100.535 unch 0 723 +0  
Sep21 210310 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 210310 129~24 129~29 129~20 129~26 +0~02 577 37,338 -421 Hover/Click
Jun21 210310 128~25 128~31 128~19 128~26 +0~02 170,472 546,963 +4,227 Hover/Click
Total Volume and Open Interest 171,053 584,308 +3,806  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210310 99.92 99.93 99.92 99.92 unch 63,058 642,238 -27,521  
Jun21 210310 99.92 99.93 99.92 99.93 unch 41,686 635,456 -1,272  
Sep21 210310 99.93 99.93 99.92 99.93 unch 42,961 475,799 +342  
Dec21 210310 99.90 99.91 99.90 99.90 unch 44,685 539,363 +11,499  
Mar22 210310 99.82 99.82 99.81 99.82 unch 85,578 581,245 +12,206  
Jun22 210310 99.78 99.79 99.77 99.78 unch 66,107 400,449 +4,302  
Total Volume and Open Interest 656,521 4,830,723 +7,830  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210310 100.540 100.545 100.535 100.540 unch 18,344 288,144 -3,528  
Jun21 210310 100.540 100.540 100.530 100.535 -0.005 41,925 354,633 +1,780  
Sep21 210310 100.525 100.525 100.520 100.525 unch 37,076 303,983 -2,833  
Total Volume and Open Interest 513,556 3,506,338 +6,977  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210310 99.96 99.97 99.96 99.97 unch 5,837 110,166 -4,094  
Jun21 210310 99.94 99.95 99.93 99.95 unch 9,581 156,994 -1,056  
Sep21 210310 99.91 99.93 99.91 99.93 +0.01 6,923 146,764 -2,280  
Dec21 210310 99.87 99.90 99.87 99.90 +0.02 7,435 155,801 -740  
Mar22 210310 99.83 99.87 99.83 99.87 +0.03 9,545 157,731 +1,580  
Jun22 210310 99.78 99.83 99.77 99.83 +0.04 5,840 94,848 +1,585  
Sep22 210310 99.70 99.76 99.70 99.76 +0.05 5,361 63,582 +2,053  
Dec22 210310 99.60 99.66 99.59 99.65 +0.04 4,655 49,911 -1,692  
Mar23 210310 99.50 99.57 99.50 99.56 +0.05 1,588 9,355 +1,162  
Jun23 210310 99.43 99.43 99.43 99.43 +0.06 259 1,903 +20  
Total Volume and Open Interest 57,102 948,706 -3,467  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210310 98.23 98.33 98.22 98.30 +0.07 180,140 1,400,225 -5,274  
Jun21 210310 98.18 98.28 98.17 98.25 +0.07 4,918 26,637 +254  
Total Volume and Open Interest 185,058 1,426,862 -5,020  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210310 99.74 99.76 99.72 99.75 +0.02 244,226 909,256 +26,002  
Jun21 210310 99.66 99.70 99.65 99.70 +0.04 20,066 38,701 +17,048  
Total Volume and Open Interest 264,292 947,957 +43,050  
Gold(CMX) Weekly Monthly
Apr21 210310 1714.5 1725.3 1705.6 1721.8 +4.9 273,905 290,198 -12,534 Hover/Click
Jun21 210310 1717.4 1727.8 1708.4 1724.5 +4.8 64,059 136,806 +22,713 Hover/Click
Aug21 210310 1719.5 1728.7 1711.3 1726.5 +4.6 7,895 25,721 +1,545 Hover/Click
Oct21 210310 1717.0 1730.4 1713.6 1728.5 +4.6 507 9,024 +26 Hover/Click
Dec21 210310 1722.2 1733.0 1716.4 1730.4 +4.4 1,724 12,482 +147 Hover/Click
Feb22 210310 1726.6 1732.5 1723.7 1732.2 +4.0 250 4,553 +98 Hover/Click
Apr22 210310 1733.9 1734.4 1733.9 1733.9 +4.0 0 51 +0 Hover/Click
Jun22 210310 1735.8 1735.8 1735.8 1735.8 +4.0 0 126 +0 Hover/Click
Aug22 210310 1737.3 1737.3 1737.3 1737.3 +4.0 0 4 +0 Hover/Click
Oct22 210310 1740.3 1740.3 1740.3 1740.3 +4.0       Hover/Click
Dec22 210310 1743.8 1744.0 1742.4 1742.4 +4.0 27 341 +22 Hover/Click
Total Volume and Open Interest 349,815 481,626 +13,241  
Silver(CMX) Weekly Monthly
Mar21 210310 2601.0 2628.0 2568.0 2610.2 -4.6 76 1,363 -396 Hover/Click
May21 210310 2602.5 2631.5 2561.0 2613.0 -5.3 61,341 123,309 -1,018 Hover/Click
Jul21 210310 2607.0 2634.0 2565.5 2615.5 -5.5 3,896 15,021 -108 Hover/Click
Sep21 210310 2609.5 2628.0 2572.5 2618.6 -5.5 896 4,356 -23 Hover/Click
Dec21 210310 2612.0 2638.5 2573.5 2622.7 -6.0 487 6,204 -17 Hover/Click
Mar22 210310 2645.0 2645.0 2627.8 2627.8 -6.3 28 609 +3 Hover/Click
May22 210310 2650.0 2650.0 2632.8 2632.8 -6.3 5 64 -1 Hover/Click
Total Volume and Open Interest 67,181 153,369 -1,445  
Platinum(NYMEX) Weekly Monthly
Apr21 210310 1172.5 1210.3 1155.2 1201.8 +26.4 21,123 50,864 -2,113 Hover/Click
Jul21 210310 1180.7 1213.2 1160.0 1206.6 +26.6 3,546 19,722 +1,132 Hover/Click
Oct21 210310 1169.3 1213.5 1167.6 1208.7 +26.6 100 590 +25 Hover/Click
Jan22 210310 1200.0 1217.5 1200.0 1212.5 +26.6 15 118 +1 Hover/Click
Total Volume and Open Interest 24,787 71,296 -954  
Palladium(NYMEX) Weekly Monthly
Mar21 210310 2289.00 2289.00 2289.00 2289.00 +0.20 0 22 -3 Hover/Click
Jun21 210310 2292.50 2301.00 2273.50 2293.20 +1.00 1,140 9,337 +73 Hover/Click
Sep21 210310 2286.50 2293.00 2275.00 2291.90 +1.20 21 73 -3 Hover/Click
Total Volume and Open Interest 1,161 9,432 +67  
Copper(CMX) Weekly Monthly
Mar21 210310 402.75 405.55 400.75 404.20 +2.25 707 3,876 -300 Hover/Click
May21 210310 401.35 406.25 398.15 403.25 +2.40 111,996 150,725 +96 Hover/Click
Jul21 210310 401.70 406.05 398.40 403.25 +2.45 6,498 32,480 +274 Hover/Click
Sep21 210310 399.00 404.90 398.55 402.80 +2.45 3,862 24,963 -162 Hover/Click
Dec21 210310 400.15 403.50 397.35 401.50 +2.50 1,520 18,144 +367 Hover/Click
Total Volume and Open Interest 125,587 242,201 +244  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210310 31868 32373 31727 32279 +468 289,385 83,677 +2,410 Hover/Click
Jun21 210310 31740 32254 31613 32166 +469 5,703 7,419 +1,491 Hover/Click
Sep21 210310 31899 32139 31558 32069 +448 14 22 +3 Hover/Click
Dec21 210310 31961 31961 31961 31961 +443 0 3 +0 Hover/Click
Total Volume and Open Interest 295,102 91,121 +3,904  
S & P 500(CME) Weekly Monthly
Mar21 210310 3896.50 3906.50 3859.00 3896.50 +23.25 1,425 29,699 -154  
Jun21 210310 3886.75 3886.75 3886.75 3886.75 +23.25 0 44 +0  
Sep21 210310 3876.00 3876.00 3876.00 3876.00 +22.75        
Dec21 210310 3863.00 3863.00 3863.00 3863.00 +23.25        
Total Volume and Open Interest 1,425 29,817 -154  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210310 3878.50 3916.25 3856.25 3896.50 +23.25 2,198,363 2,613,007 +2,136 Hover/Click
Jun21 210310 3868.50 3906.25 3847.00 3886.75 +23.25 46,669 164,446 +12,010 Hover/Click
Sep21 210310 3850.00 3895.75 3837.50 3876.00 +22.75 103 977 +3 Hover/Click
Dec21 210310 3863.00 3863.00 3863.00 3863.00 +23.25 1 151 -1 Hover/Click
Total Volume and Open Interest 2,245,136 2,778,601 +14,148  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210310 12812.00 12993.25 12703.00 12749.25 -39.50 749,028 258,138 +9,497 Hover/Click
Jun21 210310 12800.00 12981.50 12695.00 12739.00 -39.00 12,662 10,925 +243 Hover/Click
Sep21 210310 12769.50 12959.00 12686.75 12731.00 -34.00 53 87 +5 Hover/Click
Total Volume and Open Interest 761,744 269,155 +9,745  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210310 2549.60 2593.20 2536.20 2581.30 +34.40 14,447 49,557 -260 Hover/Click
Jun21 210310 2547.00 2587.50 2537.00 2576.50 +34.50 18 28 +8 Hover/Click
Sep21 210310 2593.20 2593.20 2593.20 2593.20 +34.60       Hover/Click
Total Volume and Open Interest 14,465 49,585 -252  
Volatility Index(CBOE)
Mar21 210310 23.95 24.25 23.05 23.50 -0.47 90,425 106,909 -14,368  
Apr21 210310 26.60 26.95 26.05 26.46 -0.26 61,150 172,964 +12,050  
May21 210310 27.87 28.12 27.40 27.80 -0.10 17,405 52,205 +2,675  
Jun21 210310 28.34 28.60 27.92 28.21 -0.16 6,622 22,216 +252  
Total Volume and Open Interest 183,343 393,528 +1,953  
S & P 600(CME)
Mar21 210310 1367.10 1367.10 1367.10 1367.10 +26.40        
Jun21 210310 1368.00 1368.00 1368.00 1368.00 +26.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210310 2247.40 2303.70 2234.60 2285.40 +39.70 221,028 551,345 -651 Hover/Click
Jun21 210310 2243.50 2300.00 2231.40 2282.50 +40.20 2,610 6,838 +601 Hover/Click
Sep21 210310 2276.20 2276.20 2276.20 2276.20 +40.20       Hover/Click
Total Volume and Open Interest 223,638 558,183 -50  
Nikkei 225(CME)
Mar21 210310 29205 29265 28965 29105 -115 17,013 12,879 -2,812  
Jun21 210310 29050 29120 28820 28970 -110 10,219 8,538 +7,772  
Total Volume and Open Interest 27,232 21,417 +4,960  
Nikkei 225(SGX) Weekly Monthly
Mar21 210310 29010 29285 28930 28980 -35 100,250 118,676 -268  
Jun21 210310 28810 29090 28735 28800 -30 24,228 23,038 +11,716  
Sep21 210310 28785 28785 28785 28785 -30 0 887 +0  
Total Volume and Open Interest 124,681 169,462 +11,631  
Nikkei 225 Mini(JPX)
Mar21 210310 29240 29245 28960 28980 -90 689,384 313,789 -12,502  
Jun21 210310 28810 29090 28735 28790 -90 233,737 49,037 +18,558  
Sep21 210310 28735 29015 28660 28720 -80 1,060 1,509 +77  
Total Volume and Open Interest 938,971 436,048 +5,112  
Nikkei 225(JPX)
Mar21 210310 29240 29250 28960 28980 -90 79,995 216,884 -28,934  
Jun21 210310 29040 29050 28770 28790 -90 41,373 86,500 +36,631  
Sep21 210310 28810 28830 28720 28720 -80 2 3,474 +299  
Total Volume and Open Interest 121,372 384,911 +8,102  
Nikkei 225(CME) Yen
Mar21 210310 29195 29265 28965 29105 -110 55,133 46,861 -5,503  
Jun21 210310 28995 29075 28770 28925 -95 13,721 11,605 +8,729  
Sep21 210310 28835 28835 28835 28835 -95        
Total Volume and Open Interest 68,854 58,466 +3,226  
Nikkei 225(CME) e-Mini Yen
Mar21 210310 29110 29110 29110 29110 -110        
Jun21 210310 28930 28930 28930 28930 -90        
Sep21 210310 28840 28840 28840 28840 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210310 5905.5 6001.5 5902.5 5989.5 +66.5 71,070 239,115 -4,902  
Apr21 210310 5899.5 5990.0 5899.5 5978.5 +67.5 990 1,172 +930  
May21 210310 5910.5 5910.5 5910.5 5910.5 +66.5        
Jun21 210310 5881.5 5881.5 5881.5 5881.5 +61.5 0 11 +0  
Sep21 210310 5862.0 5862.0 5862.0 5862.0 +66.5 0 3 +0  
Dec21 210310 5837.0 5837.0 5837.0 5837.0 +66.5 0 28,501 +0  
Total Volume and Open Interest 72,060 278,306 -3,972  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210310 28780 29153 28640 28804 +29 187,612 106,719 +2,083  
Apr21 210310 28764 29107 28613 28769 +34 563 1,884 +52  
Total Volume and Open Interest 188,441 116,225 +2,145  
DAX(EUREX) Weekly Monthly
Mar21 210310 14440.0 14562.0 14386.0 14537.0 +77.0 102,509 89,108 +4,085  
Jun21 210310 14439.0 14568.0 14405.0 14546.0 +78.0 771 2,175 +247  
Sep21 210310 14524.0 14524.0 14524.0 14524.0 +77.0 24 76 +23  
Total Volume and Open Interest 103,304 91,359 +4,355  
Mini-DAX(EUREX)
Mar21 210310 14449.0 14563.0 14387.0 14537.0 +77.0 78,823 25,749 +2,606  
Jun21 210310 14437.0 14569.0 14393.0 14546.0 +78.0 299 598 +84  
Sep21 210310 14450.0 14524.0 14400.0 14524.0 +77.0 1 48 -2  
Total Volume and Open Interest 79,123 26,395 +2,688  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210310 3786 3825 3771 3818 +28 1,185,005 3,388,694 +71,258  
Jun21 210310 3728 3765 3714 3758 +28 24,062 281,052 +4,490  
Sep21 210310 3730 3753 3730 3745 +29 0 352 +0  
Total Volume and Open Interest 1,214,067 3,719,475 +75,748  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210310 10777 10894 10747 10861 +46 37,674 186,435 -2,057  
Jun21 210310 10615 10722 10601 10695 +46 481 11,171 +292  
Sep21 210310 10666 10666 10666 10666 +46 26 216 +16  
Total Volume and Open Interest 38,181 197,822 -1,749  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210310 6709.00 6726.50 6663.00 6715.00 -10.50 125,287 639,851 -7,799  
Jun21 210310 6649.50 6665.50 6619.00 6660.00 -10.00 1,006 7,750 +487  
Sep21 210310 6565.00 6603.00 6561.00 6598.00 -10.50 26 273 +0  
Total Volume and Open Interest 126,320 647,895 -7,313  
SPI 200(SFE) Weekly Monthly
Mar21 210310 6780.0 6816.0 6702.0 6708.0 -68.0 63,685 272,225 +4,308  
Jun21 210310 6733.0 6733.0 6677.0 6680.0 -67.0 1,366 2,151 +964  
Sep21 210310 6609.0 6609.0 6609.0 6609.0 -67.0 1 5 +1  
Total Volume and Open Interest 65,052 274,475 +5,273  
FTSE MIB(ISE)
Mar21 210310 23780.00 24045.00 23730.00 23918.00 +78.00 38,425 74,185 +6,802  
Jun21 210310 23515.00 23745.00 23470.00 23636.00 +78.00 306 2,082 +137  
Sep21 210310 23469.00 23469.00 23469.00 23469.00 +73.00 1 19 +0  
Total Volume and Open Interest 38,732 76,286 +6,939  
KOSPI 200(KFE)
Mar21 210310 411.30 411.65 402.15 403.50 -1.10 263,153 207,386 -26,512  
Jun21 210310 410.80 410.80 401.40 402.55 -1.25 8,902 87,573 +44,282  
Sep21 210310 408.00 409.25 402.90 402.90 -1.60 5 2,328 +147  
Total Volume and Open Interest 272,129 332,657 +17,917  
GSCI(CME) Weekly Monthly
Mar21 210310 485.00 486.50 480.95 485.00 +0.25 868 4,226 -872  
Apr21 210310 487.40 487.45 481.45 486.00 +0.15 868 1,497 +864  
May21 210310 488.50 488.50 481.15 488.50 +5.15 0 1 +0  
Total Volume and Open Interest 1,736 5,724 -8  
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