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 Thu March 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210311 1407.75 1421.75 1407.75 1415.50 +4.00 186 451 -130 Hover/Click
May21 210311 1410.50 1422.50 1400.75 1413.50 +3.75 115,316 352,602 -6,088 Hover/Click
Jul21 210311 1396.50 1408.00 1386.75 1401.50 +5.50 52,420 171,399 +2,166 Hover/Click
Aug21 210311 1355.75 1366.75 1347.00 1362.75 +7.25 7,042 21,318 -106 Hover/Click
Sep21 210311 1282.25 1290.75 1271.75 1287.25 +5.75 1,281 12,710 +74 Hover/Click
Nov21 210311 1239.25 1247.75 1227.75 1243.75 +5.00 26,516 204,220 +618 Hover/Click
Jan22 210311 1234.00 1244.75 1224.50 1241.25 +6.00 3,375 23,519 +646 Hover/Click
Mar22 210311 1211.25 1224.50 1207.75 1222.75 +8.00 2,864 51,588 +278 Hover/Click
May22 210311 1210.50 1220.00 1200.75 1218.75 +9.50 1,138 14,521 +296 Hover/Click
Jul22 210311 1200.00 1223.00 1199.00 1218.50 +11.25 1,026 7,034 +387 Hover/Click
Aug22 210311 1205.00 1205.00 1205.00 1205.00 +13.25 2 108 +0 Hover/Click
Sep22 210311 1170.25 1170.25 1151.25 1170.25 +14.75 2 449 +0 Hover/Click
Nov22 210311 1128.75 1150.75 1122.00 1145.25 +15.75 353 6,882 +72 Hover/Click
Jan23 210311 1149.00 1149.00 1149.00 1149.00 +16.00 0 35 +0 Hover/Click
Total Volume and Open Interest 211,524 866,929 -1,786  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210311 410.60 410.60 402.00 402.00 -8.10 489 533 -277 Hover/Click
May21 210311 406.80 408.80 401.50 404.80 -2.00 54,031 180,083 -3,401 Hover/Click
Jul21 210311 405.40 407.20 401.20 404.00 -1.40 28,519 96,065 +351 Hover/Click
Aug21 210311 396.60 398.40 393.60 396.40 -0.50 6,038 21,765 +846 Hover/Click
Sep21 210311 386.40 387.50 383.80 386.20 -0.20 2,792 14,685 +345 Hover/Click
Oct21 210311 375.00 377.20 373.10 375.50 -0.10 2,251 17,450 +92 Hover/Click
Dec21 210311 373.60 375.50 370.90 373.70 +0.10 11,729 52,155 +578 Hover/Click
Jan22 210311 370.50 371.60 367.60 370.40 +0.10 1,351 4,992 +454 Hover/Click
Mar22 210311 363.30 365.70 361.30 364.80 +0.70 1,395 11,705 +80 Hover/Click
May22 210311 359.30 364.20 359.30 363.80 +1.50 590 5,428 +126 Hover/Click
Total Volume and Open Interest 109,462 411,047 -676  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210311 56.08 56.87 56.05 56.46 +1.10 36 72 -35 Hover/Click
May21 210311 53.36 55.00 53.13 54.61 +1.10 73,287 200,007 +525 Hover/Click
Jul21 210311 51.95 53.45 51.69 53.02 +0.87 36,949 106,204 +1,070 Hover/Click
Aug21 210311 50.77 52.03 50.42 51.62 +0.72 11,134 33,170 +1,781 Hover/Click
Sep21 210311 49.45 50.61 49.11 50.29 +0.69 9,268 22,828 +1,827 Hover/Click
Oct21 210311 48.41 49.48 48.00 49.24 +0.69 5,298 21,331 +533 Hover/Click
Dec21 210311 47.73 48.73 47.27 48.58 +0.70 14,758 74,408 +1,705 Hover/Click
Jan22 210311 47.22 48.22 46.91 48.08 +0.71 1,630 10,941 +2 Hover/Click
Mar22 210311 46.68 47.67 46.27 47.53 +0.69 1,480 12,205 +190 Hover/Click
May22 210311 46.40 47.15 45.78 47.03 +0.71 350 5,962 +78 Hover/Click
Total Volume and Open Interest 154,460 492,726 +7,746  
Canola(WCE) Weekly Monthly
Mar21 210311 833.4 833.4 833.4 833.4 +24.8       Hover/Click
May21 210311 775.6 802.4 771.2 801.5 +24.8 12,087 61,380 +65 Hover/Click
Jul21 210311 733.7 754.0 728.2 753.5 +18.7 9,256 43,249 +629 Hover/Click
Nov21 210311 617.2 636.0 613.0 634.7 +17.5 8,245 95,697 +822 Hover/Click
Jan22 210311 620.5 639.6 619.4 638.4 +17.9 2,612 18,485 +1,692 Hover/Click
Total Volume and Open Interest 32,256 220,624 +3,243  
Corn(CBOT) Weekly Monthly
Mar21 210311 547.00 556.25 547.00 555.00 +7.25 2,224 2,283 -1,752 Hover/Click
May21 210311 533.00 541.75 531.25 538.50 +4.50 138,207 732,053 -5,287 Hover/Click
Jul21 210311 523.00 531.00 521.50 528.25 +4.00 56,857 397,683 +326 Hover/Click
Sep21 210311 495.00 501.25 494.00 500.00 +4.00 17,906 184,551 +3,172 Hover/Click
Dec21 210311 480.00 484.00 478.00 483.50 +3.25 41,301 361,148 +1,587 Hover/Click
Mar22 210311 487.00 491.25 485.75 490.75 +3.25 9,105 43,102 +786 Hover/Click
May22 210311 491.25 495.25 489.75 494.75 +3.00 2,103 7,733 +656 Hover/Click
Jul22 210311 493.25 496.25 491.50 496.00 +2.75 1,302 23,467 +306 Hover/Click
Sep22 210311 454.50 455.75 451.50 455.50 +2.50 220 5,071 -14 Hover/Click
Dec22 210311 440.25 442.00 437.00 441.50 +2.25 1,189 30,393 +288 Hover/Click
Total Volume and Open Interest 270,464 1,790,049 +104  
Wheat(CBOT) Weekly Monthly
Mar21 210311 650.00 650.00 636.25 636.25 -14.50 13 154 -13 Hover/Click
May21 210311 651.50 656.00 639.00 642.50 -10.00 61,549 178,215 -4,059 Hover/Click
Jul21 210311 642.00 646.75 631.75 635.50 -7.75 26,695 113,293 -2,641 Hover/Click
Sep21 210311 642.50 646.75 632.75 636.25 -7.25 8,979 48,963 +1,037 Hover/Click
Dec21 210311 648.25 652.50 639.25 642.75 -6.50 8,901 51,461 +1,510 Hover/Click
Mar22 210311 653.50 657.25 645.00 648.50 -6.00 1,355 13,440 +43 Hover/Click
Total Volume and Open Interest 107,727 411,862 -4,075  
Wheat(KCBT) Weekly Monthly
Mar21 210311 597.00 597.00 593.75 595.75 -12.25 15 24 -9 Hover/Click
May21 210311 615.25 618.00 601.00 604.25 -12.25 19,065 105,456 -2,372 Hover/Click
Jul21 210311 621.00 624.00 606.75 610.00 -12.50 12,013 67,554 -458 Hover/Click
Sep21 210311 626.50 630.00 613.00 616.50 -12.00 3,704 19,680 +712 Hover/Click
Dec21 210311 634.50 637.75 621.25 625.00 -11.50 1,852 21,181 +303 Hover/Click
Mar22 210311 640.50 643.50 627.50 631.25 -11.25 141 2,410 +35 Hover/Click
May22 210311 630.00 630.00 628.75 630.00 -11.25 5 255 +2 Hover/Click
Total Volume and Open Interest 36,839 217,450 -1,778  
Wheat(MGE) Weekly Monthly
Mar21 210311 628.75 628.75 628.75 628.75 -7.50 4 11 -4 Hover/Click
May21 210311 639.25 642.75 632.25 634.00 -7.25 5,138 37,440 -608 Hover/Click
Jul21 210311 648.25 651.00 640.25 641.50 -7.25 2,785 21,829 +715 Hover/Click
Sep21 210311 656.75 656.75 646.25 647.50 -7.00 1,143 14,649 -144 Hover/Click
Dec21 210311 661.25 664.75 655.00 655.75 -7.00 523 8,356 +249 Hover/Click
Mar22 210311 660.00 661.25 660.00 660.00 -4.50 36 847 -1 Hover/Click
Total Volume and Open Interest 9,629 83,248 +207  
Oats(CBOT) Weekly Monthly
Mar21 210311 384.75 391.00 381.75 381.75 unch 0 4 -1 Hover/Click
May21 210311 388.00 390.00 382.00 384.50 unch 163 3,441 +6 Hover/Click
Jul21 210311 379.25 379.25 375.25 378.50 +1.50 38 379 +5 Hover/Click
Sep21 210311 356.25 356.25 356.25 356.25 unch 1 44 +0 Hover/Click
Total Volume and Open Interest 205 4,452 +10  
Rough Rice(CBOT) Weekly Monthly
Mar21 210311 12.77 12.77 12.77 12.77 +0.02 14 16 +11 Hover/Click
May21 210311 13.01 13.05 12.98 13.02 -0.01 93 8,645 +13 Hover/Click
Jul21 210311 13.20 13.20 13.20 13.20 unch 0 264 +0 Hover/Click
Sep21 210311 12.78 12.85 12.78 12.83 +0.07 7 420 +3 Hover/Click
Total Volume and Open Interest 114 9,346 +27  
Live Cattle(CME) Weekly Monthly
Apr21 210311 119.100 119.100 118.250 118.535 -0.250 32,368 94,901 -9,718 Hover/Click
Jun21 210311 119.330 119.800 118.785 119.680 +0.700 27,546 110,162 +4,841 Hover/Click
Aug21 210311 118.000 118.830 117.800 118.650 +0.720 9,925 65,094 +1,808 Hover/Click
Oct21 210311 122.100 122.800 121.850 122.535 +0.485 4,796 37,113 +803 Hover/Click
Dec21 210311 124.700 125.000 124.350 124.900 +0.400 2,376 16,484 +174 Hover/Click
Feb22 210311 127.000 127.350 126.650 127.200 +0.270 604 6,081 +99 Hover/Click
Total Volume and Open Interest 77,706 332,811 -1,955  
Feeder Cattle(CME) Weekly Monthly
Mar21 210311 135.935 136.100 134.735 135.250 -0.950 1,772 3,130 -478 Hover/Click
Apr21 210311 141.735 141.900 140.350 141.285 -0.450 6,169 14,210 -380 Hover/Click
May21 210311 147.000 147.000 145.735 146.400 -0.430 5,982 13,919 +564 Hover/Click
Aug21 210311 154.800 154.850 153.950 154.485 -0.265 2,255 8,555 +235 Hover/Click
Sep21 210311 155.000 155.650 154.600 155.285 unch 1,465 2,734 +411 Hover/Click
Oct21 210311 155.580 156.000 154.985 155.630 +0.080 503 1,366 +47 Hover/Click
Nov21 210311 155.500 156.250 155.350 156.080 +0.045 239 550 +79 Hover/Click
Total Volume and Open Interest 18,399 44,782 +484  
Lean Hogs(CME) Weekly Monthly
Apr21 210311 89.350 91.700 89.100 91.500 +2.720 24,951 68,013 -6,048 Hover/Click
May21 210311 91.250 93.680 91.150 93.550 +2.550 149 2,922 +11  
Jun21 210311 97.700 99.380 97.380 99.130 +1.730 19,486 73,212 +4,213 Hover/Click
Jul21 210311 97.900 99.680 97.650 99.450 +1.720 5,319 26,893 +721 Hover/Click
Aug21 210311 96.930 98.850 96.930 98.680 +1.700 5,579 37,362 +1,124 Hover/Click
Oct21 210311 82.180 83.400 82.150 83.330 +1.180 2,620 30,014 +462 Hover/Click
Dec21 210311 75.400 76.080 75.250 76.030 +0.680 2,361 17,786 +954 Hover/Click
Feb22 210311 77.850 78.280 77.800 78.280 +0.400 1,423 4,644 -125 Hover/Click
Total Volume and Open Interest 63,020 264,322 +1,754  
Class III Milk(CME) Weekly Monthly
Mar21 210311 16.27 16.37 16.25 16.37 +0.09 67 3,861 +2 Hover/Click
Apr21 210311 17.91 18.26 17.52 18.09 +0.23 193 3,308 +7 Hover/Click
May21 210311 18.38 18.69 18.03 18.48 +0.15 172 2,803 +65 Hover/Click
Jun21 210311 18.22 18.50 18.00 18.30 +0.05 76 2,540 +15 Hover/Click
Jul21 210311 18.22 18.40 18.12 18.30 +0.05 27 1,493 +25 Hover/Click
Aug21 210311 18.27 18.40 18.20 18.37 +0.10 34 1,480 +24 Hover/Click
Sep21 210311 18.27 18.38 18.23 18.38 +0.10 28 1,610 +23 Hover/Click
Oct21 210311 18.32 18.41 18.27 18.41 +0.08 31 1,356 +27 Hover/Click
Nov21 210311 18.14 18.18 18.05 18.18 +0.04 32 1,189 +20 Hover/Click
Dec21 210311 17.75 17.82 17.66 17.81 +0.05 28 981 +26 Hover/Click
Jan22 210311 17.41 17.42 17.41 17.41 unch 16 311 +13 Hover/Click
Feb22 210311 17.40 17.40 17.37 17.37 +0.02 16 269 +13 Hover/Click
Mar22 210311 17.35 17.35 17.35 17.35 -0.01 16 237 +15 Hover/Click
Total Volume and Open Interest 766 21,766 +305  
Cocoa(ICE) Weekly Monthly
Mar21 210311 2753 2753 2753 2753 +20 0 185 -238 Hover/Click
May21 210311 2592 2617 2572 2593 +20 13,591 93,098 -2,646 Hover/Click
Jul21 210311 2597 2621 2581 2600 +21 7,674 57,423 +1,028 Hover/Click
Sep21 210311 2593 2610 2573 2589 +15 2,730 22,912 +103 Hover/Click
Dec21 210311 2588 2603 2566 2583 +14 758 10,335 -95 Hover/Click
Mar22 210311 2585 2594 2558 2571 +11 113 5,625 -20 Hover/Click
May22 210311 2580 2588 2554 2566 +11 14 1,952 +0 Hover/Click
Total Volume and Open Interest 24,884 199,776 -1,867  
Coffee "C"(ICE) Weekly Monthly
Mar21 210311 131.90 131.90 131.80 131.80 +2.45 2 28 +2 Hover/Click
May21 210311 131.70 133.20 131.25 132.35 +1.50 25,345 108,281 -1,924 Hover/Click
Jul21 210311 133.40 135.15 133.20 134.35 +1.50 11,895 48,361 +1,987 Hover/Click
Sep21 210311 135.50 137.00 135.15 136.25 +1.55 7,459 47,939 +619 Hover/Click
Dec21 210311 137.25 139.00 137.15 138.30 +1.60 6,954 33,459 +1,509 Hover/Click
Mar22 210311 140.20 140.70 138.90 140.00 +1.60 1,978 18,031 +292 Hover/Click
Total Volume and Open Interest 55,530 275,694 +2,975  
Orange Juice(ICE) Weekly Monthly
Mar21 210311 111.00 112.50 111.00 112.50 +0.50 1 2 +0 Hover/Click
May21 210311 114.00 115.85 112.85 115.15 +1.45 657 10,437 -95 Hover/Click
Jul21 210311 116.20 118.15 115.55 117.85 +1.60 76 1,143 +31 Hover/Click
Sep21 210311 119.85 121.00 119.20 120.85 +1.60 16 468 +6 Hover/Click
Nov21 210311 122.80 123.80 122.80 123.80 +1.65 3 220 +2 Hover/Click
Jan22 210311 126.60 126.60 126.60 126.60 +1.65 2 48 +2 Hover/Click
Total Volume and Open Interest 755 12,322 -54  
Sugar #11(ICE) Weekly Monthly
May21 210311 16.06 16.41 16.00 16.36 +0.40 63,229 391,566 +819 Hover/Click
Jul21 210311 15.63 15.93 15.59 15.89 +0.36 44,273 206,453 +5,712 Hover/Click
Oct21 210311 15.52 15.76 15.48 15.75 +0.33 24,778 154,716 +2,676 Hover/Click
Mar22 210311 15.73 15.99 15.70 15.98 +0.32 11,976 99,368 -1,349 Hover/Click
May22 210311 14.97 15.20 14.93 15.20 +0.31 3,153 54,937 +325 Hover/Click
Jul22 210311 14.35 14.58 14.33 14.58 +0.31 2,686 50,309 +579 Hover/Click
Oct22 210311 13.96 14.16 13.94 14.16 +0.28 1,976 37,633 +295 Hover/Click
Mar23 210311 14.04 14.24 14.03 14.24 +0.27 909 15,394 -28 Hover/Click
Total Volume and Open Interest 155,195 1,031,790 +9,610  
London Cocoa(LCE) Weekly Monthly
Mar21 210311 1908 1953 1905 1912 +12 3,505 12,337 -783 Hover/Click
May21 210311 1769 1798 1767 1777 +17 6,739 61,378 +2,707 Hover/Click
Jul21 210311 1740 1762 1732 1741 +7 3,486 42,451 -360 Hover/Click
Sep21 210311 1740 1753 1724 1734 +2 2,849 40,170 +343 Hover/Click
Dec21 210311 1748 1760 1735 1742 +2 873 38,579 +72 Hover/Click
Mar22 210311 1749 1760 1735 1743 +1 591 17,627 +114 Hover/Click
May22 210311 1761 1761 1738 1746 unch 278 6,917 +111 Hover/Click
Total Volume and Open Interest 19,042 224,820 +2,268  
London Sugar(LCE) Weekly Monthly
May21 210311 454.20 463.60 454.20 463.10 +10.50 5,510 36,933 -545 Hover/Click
Aug21 210311 442.80 450.80 442.10 450.20 +9.30 2,707 28,865 +808 Hover/Click
Oct21 210311 432.80 439.50 432.20 439.10 +8.20 502 9,641 -57 Hover/Click
Dec21 210311 428.50 434.10 428.10 434.10 +7.60 131 4,510 -8 Hover/Click
Mar22 210311 429.10 433.10 429.10 433.10 +7.20 110 2,711 +19 Hover/Click
Total Volume and Open Interest 9,051 84,323 +218  
Cotton(ICE) Weekly Monthly
May21 210311 85.22 88.56 85.01 88.35 +3.13 23,885 101,639 -2,925 Hover/Click
Jul21 210311 85.70 89.35 85.70 89.20 +3.15 14,123 52,069 -2,449 Hover/Click
Oct21 210311 85.79 85.79 85.79 85.79 +2.57 2 17 +0 Hover/Click
Dec21 210311 82.32 85.00 82.19 84.89 +2.47 9,480 63,806 +1,506 Hover/Click
Mar22 210311 82.04 84.45 82.04 83.89 +2.30 601 6,705 -9 Hover/Click
May22 210311 81.61 83.50 81.61 83.06 +1.97 436 1,304 +103 Hover/Click
Total Volume and Open Interest 49,043 233,086 -3,664  
Lumber(CME) Weekly Monthly
Mar21 210311 978.3 993.0 966.0 972.0 -12.9 102 140 -70  
May21 210311 902.7 903.0 871.7 872.0 -31.7 289 2,017 -27  
Jul21 210311 820.8 820.8 789.7 797.0 -24.7 62 758 +17  
Sep21 210311 755.0 755.0 750.0 750.0 -21.8 14 127 +3  
Nov21 210311 702.2 702.2 702.2 702.2 -21.8 10 11 -1  
Jan22 210311 702.2 702.2 702.2 702.2 -21.8 3 3 +3  
Mar22 210311 702.2 702.2 702.2 702.2 -21.8        
Total Volume and Open Interest 480 3,056 -75  
Crude Oil(NYM) Weekly Monthly
Apr21 210311 64.70 66.21 64.54 66.02 +1.58 554,564 245,616 -38,469 Hover/Click
May21 210311 64.62 66.17 64.49 66.00 +1.58 275,957 329,020 +13,080 Hover/Click
Jun21 210311 64.32 65.82 64.17 65.66 +1.57 186,590 337,161 +9,142 Hover/Click
Jul21 210311 63.76 65.25 63.65 65.11 +1.53 81,521 182,549 +7,408 Hover/Click
Aug21 210311 63.20 64.57 63.09 64.43 +1.47 52,954 118,345 +1,400 Hover/Click
Sep21 210311 62.47 63.83 62.44 63.70 +1.42 45,655 113,967 +3,500 Hover/Click
Oct21 210311 61.80 63.09 61.79 62.97 +1.37 13,770 78,951 +716 Hover/Click
Nov21 210311 61.14 62.39 61.14 62.28 +1.31 9,451 68,507 -1,409 Hover/Click
Dec21 210311 60.62 61.78 60.46 61.64 +1.26 69,616 315,743 +3,654 Hover/Click
Jan22 210311 59.95 61.16 59.95 61.04 +1.23 9,996 54,609 -3,988 Hover/Click
Feb22 210311 59.43 60.59 59.43 60.48 +1.19 3,605 49,942 +1,983 Hover/Click
Mar22 210311 59.21 60.08 59.10 59.95 +1.15 4,263 48,570 +467 Hover/Click
Apr22 210311 59.47 59.47 59.47 59.47 +1.12 495 21,553 +273 Hover/Click
May22 210311 59.03 59.03 59.03 59.03 +1.08 249 19,885 -10 Hover/Click
Jun22 210311 57.88 58.74 57.68 58.63 +1.04 16,313 110,889 -1,516 Hover/Click
Jul22 210311 58.21 58.21 58.21 58.21 +1.00 231 23,246 +96 Hover/Click
Total Volume and Open Interest 1,362,083 2,494,636 -1,977  
e-miNY Crude Oil(NYM)
Apr21 210311 64.675 66.200 64.525 66.025 +1.575 19,005 1,771 -89  
May21 210311 64.625 66.175 64.500 66.000 +1.575 2,447 1,392 +114  
Jun21 210311 64.300 65.800 64.200 65.650 +1.550 195 400 -9  
Jul21 210311 64.075 65.100 64.075 65.100 +1.525 25 86 +2  
Aug21 210311 63.600 64.450 63.600 64.425 +1.475 16 17 -3  
Sep21 210311 63.150 63.700 63.100 63.700 +1.425 1 23 +0  
Oct21 210311 62.000 62.975 62.000 62.975 +1.375 0 23 +0  
Nov21 210311 61.875 62.275 61.875 62.275 +1.300 8 46 +8  
Dec21 210311 60.800 61.750 60.475 61.650 +1.275 93 337 -1  
Jan22 210311 61.050 61.050 61.050 61.050 +1.250 0 18 +0  
Total Volume and Open Interest 21,808 4,237 +28  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210311 191.91 196.45 190.80 195.94 +4.21 62,962 99,145 -3,413 Hover/Click
May21 210311 191.91 196.23 190.82 195.80 +4.08 41,955 81,030 +4,068 Hover/Click
Jun21 210311 191.66 195.92 190.81 195.54 +3.91 35,069 69,477 +3,557 Hover/Click
Jul21 210311 191.59 195.64 190.79 195.33 +3.77 9,953 25,147 +101 Hover/Click
Aug21 210311 191.83 195.50 190.79 195.15 +3.72 6,635 15,815 +698 Hover/Click
Sep21 210311 192.05 195.38 190.81 195.07 +3.68 5,386 23,083 +77 Hover/Click
Oct21 210311 193.25 195.04 192.10 194.98 +3.61 1,567 9,935 +157 Hover/Click
Nov21 210311 191.19 195.14 191.19 194.90 +3.53 1,448 9,649 +391 Hover/Click
Dec21 210311 190.75 194.90 190.68 194.63 +3.45 9,539 45,294 +1,807 Hover/Click
Jan22 210311 193.05 194.69 192.48 194.51 +3.36 730 11,407 +24 Hover/Click
Feb22 210311 193.60 194.16 193.25 194.16 +3.28 219 2,561 +22 Hover/Click
Mar22 210311 191.11 193.36 190.81 193.35 +3.26 218 3,656 +72 Hover/Click
Apr22 210311 191.00 191.83 190.70 191.83 +3.21 105 1,604 +11 Hover/Click
May22 210311 188.00 190.98 188.00 190.88 +3.14 198 830 -14 Hover/Click
Total Volume and Open Interest 177,032 427,716 +7,517  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210311 208.18 214.55 207.43 213.80 +5.85 54,047 93,819 -8,464 Hover/Click
May21 210311 207.93 213.45 206.98 212.73 +5.26 51,738 108,356 +8,442 Hover/Click
Jun21 210311 206.18 211.00 205.18 210.33 +4.70 29,315 63,403 +461 Hover/Click
Jul21 210311 203.42 208.01 202.51 207.42 +4.50 13,593 32,465 +256 Hover/Click
Aug21 210311 200.39 204.69 199.91 204.20 +4.39 6,679 13,669 +1,008 Hover/Click
Sep21 210311 196.51 201.03 196.00 200.57 +4.40 6,234 31,536 +581 Hover/Click
Oct21 210311 183.89 187.26 183.00 187.23 +3.97 1,561 17,427 -157 Hover/Click
Nov21 210311 180.48 183.66 179.94 183.39 +3.95 1,351 10,458 +359 Hover/Click
Dec21 210311 177.26 180.75 176.10 180.46 +3.96 3,921 32,334 +282 Hover/Click
Jan22 210311 177.47 179.15 177.47 179.15 +3.93 392 3,194 -1 Hover/Click
Total Volume and Open Interest 169,084 414,745 +2,848  
e-miNY RBOB Gasoline(NYM)
Apr21 210311 213.80 213.80 213.80 213.80 +5.85 2 3 -1  
May21 210311 212.73 212.73 212.73 212.73 +5.26        
Jun21 210311 210.33 210.33 210.33 210.33 +4.70        
Jul21 210311 207.42 207.42 207.42 207.42 +4.50        
Total Volume and Open Interest 2 3 -1  
Natural Gas(NYM) Weekly Monthly
Apr21 210311 2.689 2.714 2.636 2.668 -0.024 96,803 147,055 -7,568 Hover/Click
May21 210311 2.725 2.750 2.675 2.703 -0.025 61,896 221,458 +1,776 Hover/Click
Jun21 210311 2.786 2.807 2.736 2.760 -0.025 32,765 87,245 +1,524 Hover/Click
Jul21 210311 2.835 2.861 2.796 2.817 -0.025 25,709 82,213 +2,557 Hover/Click
Aug21 210311 2.860 2.882 2.820 2.838 -0.026 13,621 49,480 +2,100 Hover/Click
Sep21 210311 2.850 2.873 2.817 2.827 -0.026 14,080 99,077 +2,337 Hover/Click
Oct21 210311 2.864 2.885 2.823 2.840 -0.025 20,519 126,361 +1,979 Hover/Click
Nov21 210311 2.926 2.949 2.889 2.905 -0.025 6,824 65,125 +460 Hover/Click
Dec21 210311 3.041 3.067 3.004 3.023 -0.023 5,791 45,751 -137 Hover/Click
Jan22 210311 3.124 3.147 3.087 3.105 -0.023 10,100 53,559 -758 Hover/Click
Feb22 210311 3.060 3.083 3.025 3.039 -0.024 2,713 20,261 -167 Hover/Click
Mar22 210311 2.874 2.896 2.844 2.860 -0.021 7,734 42,809 +809 Hover/Click
Apr22 210311 2.519 2.534 2.489 2.505 -0.012 7,664 39,786 +684 Hover/Click
May22 210311 2.473 2.479 2.445 2.459 -0.011 1,651 18,541 +319 Hover/Click
Jun22 210311 2.501 2.511 2.484 2.494 -0.010 288 12,234 -95 Hover/Click
Jul22 210311 2.530 2.548 2.521 2.531 -0.010 274 7,381 +22 Hover/Click
Total Volume and Open Interest 312,187 1,206,350 +4,938  
Brent Crude Oil(ICE) Weekly Monthly
May21 210311 68.45 69.84 67.99 69.63 +1.73 302,605 517,217 -33,257 Hover/Click
Jun21 210311 67.90 69.21 67.46 69.00 +1.62 246,635 432,671 +10,208 Hover/Click
Jul21 210311 67.15 68.39 66.74 68.19 +1.54 125,371 282,138 +13,520 Hover/Click
Aug21 210311 66.50 67.68 66.13 67.49 +1.48 84,431 143,240 +6,056 Hover/Click
Sep21 210311 65.90 66.99 65.50 66.81 +1.43 71,367 126,406 -451 Hover/Click
Oct21 210311 65.24 66.33 64.91 66.15 +1.38 29,644 70,375 -159 Hover/Click
Nov21 210311 64.67 65.72 64.36 65.54 +1.32 14,345 50,949 +284 Hover/Click
Dec21 210311 64.05 65.16 63.84 64.98 +1.28 94,850 248,786 -1,543 Hover/Click
Jan22 210311 63.65 64.62 63.52 64.47 +1.25 9,950 54,044 -239 Hover/Click
Feb22 210311 63.99 63.99 63.99 63.99 +1.22 6,203 46,391 +222 Hover/Click
Mar22 210311 63.41 63.54 63.41 63.54 +1.18 6,438 64,211 -403 Hover/Click
Apr22 210311 63.14 63.14 63.14 63.14 +1.15 1,277 19,781 +182 Hover/Click
May22 210311 62.74 62.74 62.74 62.74 +1.11 1,971 23,928 -517 Hover/Click
Jun22 210311 61.62 62.51 61.41 62.36 +1.08 20,877 124,648 -1,049 Hover/Click
Total Volume and Open Interest 1,059,690 2,685,818 -5,714  
Gas Oil(ICE) Weekly Monthly
Apr21 210311 543.00 552.25 538.00 548.50 +14.75 99,801 185,343 +2,598 Hover/Click
May21 210311 544.75 553.75 540.25 550.25 +14.50 65,199 137,158 +5,871 Hover/Click
Jun21 210311 545.50 554.25 541.75 551.00 +14.50 49,792 114,364 -2,960 Hover/Click
Jul21 210311 545.25 554.25 541.75 551.00 +14.25 21,167 64,957 +596 Hover/Click
Aug21 210311 545.25 554.25 542.00 551.00 +14.00 15,164 37,448 -291 Hover/Click
Sep21 210311 545.50 554.25 543.00 551.00 +13.75 15,024 46,017 -1,046 Hover/Click
Oct21 210311 544.75 554.25 543.00 551.00 +13.75 8,368 64,386 +1,630 Hover/Click
Nov21 210311 544.00 552.50 542.00 549.50 +13.50 6,028 35,736 +965 Hover/Click
Dec21 210311 541.00 549.50 538.50 546.50 +13.00 21,726 117,700 +1,516 Hover/Click
Jan22 210311 540.75 548.00 539.25 545.25 +12.75 1,502 27,904 +220 Hover/Click
Total Volume and Open Interest 346,557 995,455 -8,866  
Ethanol(CBOT)
Apr21 210311 1.801 1.801 1.801 1.801 unch 0 42 +0  
May21 210311 1.776 1.776 1.776 1.776 unch 0 35 +0  
Jun21 210311 1.762 1.762 1.762 1.762 unch        
Jul21 210311 1.762 1.762 1.762 1.762 unch        
Aug21 210311 1.701 1.701 1.701 1.701 unch 0 5 +0  
Sep21 210311 1.701 1.701 1.701 1.701 unch        
Oct21 210311 1.688 1.688 1.688 1.688 unch        
Nov21 210311 1.688 1.688 1.688 1.688 unch        
Total Volume and Open Interest 0 82 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210311 65.03 66.20 64.55 66.02 +1.58 36,162 36,540 -2,597 Hover/Click
May21 210311 64.92 66.16 64.65 66.00 +1.58 65,230 51,386 -65 Hover/Click
Jun21 210311 64.53 65.74 64.38 65.66 +1.57 77,425 75,133 +4,047 Hover/Click
Jul21 210311 64.37 65.15 63.97 65.11 +1.53 49,396 28,984 +2,096 Hover/Click
Aug21 210311 63.35 64.47 63.35 64.43 +1.47 21,665 20,014 +432 Hover/Click
Sep21 210311 62.77 63.74 62.64 63.70 +1.42 7,293 27,073 +399 Hover/Click
Oct21 210311 62.65 62.97 62.61 62.97 +1.37 2,009 12,025 +22 Hover/Click
Nov21 210311 61.97 62.32 61.94 62.28 +1.31 800 11,500 +80 Hover/Click
Dec21 210311 60.74 61.70 60.62 61.64 +1.26 10,396 93,777 +1,230 Hover/Click
Jan22 210311 60.20 61.04 60.00 61.04 +1.23 930 6,695 +209 Hover/Click
Feb22 210311 60.48 60.48 60.48 60.48 +1.19 302 4,893 +80 Hover/Click
Mar22 210311 59.95 59.95 59.95 59.95 +1.15 507 10,121 +83 Hover/Click
Apr22 210311 59.47 59.47 59.47 59.47 +1.12 17 4,255 +1 Hover/Click
May22 210311 59.03 59.03 59.03 59.03 +1.08 0 3,848 +0 Hover/Click
Jun22 210311 57.81 58.63 57.81 58.63 +1.04 1,869 25,890 +39 Hover/Click
Jul22 210311 58.21 58.21 58.21 58.21 +1.00 0 1,879 +0 Hover/Click
Total Volume and Open Interest 277,218 544,514 +6,486  
US Dollar Index(ICE) Weekly Monthly
Mar21 210311 91.855 91.895 91.370 91.418 -0.410 41,054 30,385 -3,542 Hover/Click
Jun21 210311 91.850 91.895 91.340 91.415 -0.412 10,346 10,624 +1,290 Hover/Click
Sep21 210311 91.825 91.825 91.310 91.400 -0.402 22 197 +3 Hover/Click
Total Volume and Open Interest 51,422 41,300 -2,249  
Australian Dollar(CME) Weekly Monthly
Mar21 210311 77.34 77.94 77.24 77.88 +0.52 119,335 114,434 -10,153 Hover/Click
Jun21 210311 77.36 77.97 77.27 77.90 +0.51 31,727 34,633 +19,313 Hover/Click
Sep21 210311 77.63 77.92 77.35 77.92 +0.52 31 480 -1 Hover/Click
Total Volume and Open Interest 151,272 150,330 +9,181  
British Pound(CME) Weekly Monthly
Mar21 210311 139.36 139.99 139.19 139.88 +0.56 118,260 126,280 -10,963 Hover/Click
Jun21 210311 139.43 140.01 139.24 139.92 +0.55 49,323 53,327 +26,954 Hover/Click
Sep21 210311 139.64 139.95 139.36 139.95 +0.55 16 333 +9 Hover/Click
Total Volume and Open Interest 167,860 181,373 +16,093  
Canadian Dollar(CME) Weekly Monthly
Mar21 210311 79.23 79.87 79.21 79.75 +0.54 100,957 128,597 -10,440 Hover/Click
Jun21 210311 79.25 79.88 79.22 79.77 +0.55 36,342 41,154 +15,399 Hover/Click
Sep21 210311 79.46 79.85 79.44 79.76 +0.54 147 1,462 +77 Hover/Click
Dec21 210311 79.53 79.80 79.34 79.75 +0.54 136 1,542 +58 Hover/Click
Total Volume and Open Interest 137,696 173,078 +5,104  
Japanese Yen(CME) Weekly Monthly
Mar21 210311 92.25 92.29 91.90 92.21 -0.05 155,119 155,547 -18,332 Hover/Click
Jun21 210311 92.33 92.37 91.99 92.29 -0.06 53,095 54,597 +25,018 Hover/Click
Sep21 210311 92.43 92.46 92.10 92.39 -0.05 10 218 -1 Hover/Click
Total Volume and Open Interest 208,363 211,347 +6,680  
Swiss Franc(CME) Weekly Monthly
Mar21 210311 107.58 108.29 107.43 108.19 +0.60 36,275 47,098 -483 Hover/Click
Jun21 210311 107.86 108.56 107.70 108.47 +0.61 9,332 10,115 +3,948 Hover/Click
Sep21 210311 108.73 108.78 107.99 108.73 +0.59 4 131 +2 Hover/Click
Total Volume and Open Interest 45,611 57,348 +3,467  
EuroFX(CME) Weekly Monthly
Mar21 210311 119.28 119.91 119.16 119.84 +0.61 262,709 573,188 -47,717 Hover/Click
Jun21 210311 119.52 120.15 119.40 120.07 +0.60 100,169 140,488 +57,485 Hover/Click
Sep21 210311 119.77 120.35 119.70 120.30 +0.60 198 3,876 +80 Hover/Click
Total Volume and Open Interest 363,992 722,123 +9,531  
Mexican Peso(CME) Weekly Monthly
Mar21 210311 478.63 485.75 477.75 484.00 +5.75 110,798 100,611 -31,347 Hover/Click
Jun21 210311 473.88 481.25 473.25 479.50 +5.75 67,987 66,140 +41,357 Hover/Click
Total Volume and Open Interest 178,970 167,287 +10,165  
Brazilian Real(CME) Weekly Monthly
Apr21 210311 177.35 181.70 177.00 180.20 +4.20 6,749 43,544 +509  
May21 210311 178.70 181.30 177.50 180.00 +4.20 47 232 +19  
Jun21 210311 176.90 181.40 176.85 179.75 +4.25 126 3,447 -6 Hover/Click
Jul21 210311 179.30 179.65 179.30 179.30 +4.20 0 122 +0  
Total Volume and Open Interest 6,922 47,345 +522  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210311 159~130 160~150 158~310 159~140 -0~080 791 2,926 -518 Hover/Click
Jun21 210311 158~020 158~280 157~120 157~290 -0~080 494,151 1,205,532 -23,973 Hover/Click
Sep21 210311 156~130 156~130 156~130 156~130 -0~080 0 3 +0 Hover/Click
Total Volume and Open Interest 494,942 1,208,461 -24,491  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210311 133~185 134~030 133~165 133~230 +0~030 2,399 57,947 -724 Hover/Click
Jun21 210311 132~170 133~005 132~125 132~195 +0~025 1,951,211 3,620,171 -19,478 Hover/Click
Sep21 210311 131~245 131~245 131~245 131~245 +0~025 4 4 +1 Hover/Click
Total Volume and Open Interest 1,953,614 3,678,122 -20,201  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210311 124~156 124~206 124~114 124~146 +0~016 3,049 18,376 +273 Hover/Click
Jun21 210311 123~304 124~072 123~280 124~002 +0~022 1,195,561 3,435,563 -4,144 Hover/Click
Sep21 210311 123~142 123~142 123~142 123~142 +0~022       Hover/Click
Total Volume and Open Interest 1,198,610 3,453,939 -3,871  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210311 110~132 110~142 110~127 110~142 +0~010 5,764 40,360 -1,325 Hover/Click
Jun21 210311 110~115 110~131 110~114 110~130 +0~012 493,345 2,355,226 -1,706 Hover/Click
Sep21 210311 110~127 110~127 110~127 110~127 +0~012       Hover/Click
Total Volume and Open Interest 499,109 2,395,586 -3,031  
Eurodollars(CME) Weekly Monthly
Mar21 210311 99.815 99.820 99.815 99.815 -0.002 157,977 1,028,635 -1,512  
Jun21 210311 99.840 99.840 99.835 99.835 unch 104,027 1,126,638 +8,800  
Sep21 210311 99.815 99.825 99.810 99.815 unch 105,720 769,260 +2,033  
Dec21 210311 99.760 99.770 99.760 99.765 +0.005 151,375 953,172 -4,203  
Mar22 210311 99.790 99.805 99.790 99.795 +0.005 139,942 859,591 -751  
Jun22 210311 99.750 99.765 99.745 99.755 +0.005 182,237 790,518 -22,406  
Sep22 210311 99.690 99.715 99.680 99.695 +0.005 176,870 703,211 -3,088  
Dec22 210311 99.580 99.605 99.560 99.585 +0.010 204,536 654,031 -7,165  
Mar23 210311 99.495 99.530 99.465 99.495 +0.005 226,145 1,042,618 +3,404  
Jun23 210311 99.350 99.390 99.315 99.340 -0.005 164,269 639,573 -15,006  
Sep23 210311 99.110 99.160 99.080 99.100 -0.005 196,013 562,008 -7,857  
Dec23 210311 98.965 99.025 98.930 98.955 unch 266,022 689,001 +41,245  
Mar24 210311 98.820 98.885 98.785 98.815 +0.005 107,581 430,817 -5,612  
Jun24 210311 98.665 98.740 98.635 98.665 +0.010 86,506 266,867 -984  
Sep24 210311 98.520 98.610 98.495 98.530 +0.015 76,173 254,879 +1,715  
Dec24 210311 98.400 98.490 98.375 98.410 +0.015 79,314 218,163 +9,955  
Mar25 210311 98.300 98.395 98.270 98.310 +0.015 41,465 120,114 -3,193  
Jun25 210311 98.210 98.300 98.180 98.220 +0.015 44,014 88,502 -9,510  
Total Volume and Open Interest 2,604,774 11,622,561 -14,427  
Ultra T-Bond(CBOT)
Mar21 210311 188~30 190~19 187~15 188~06 -1~10 1,591 9,237 -669  
Jun21 210311 187~31 189~01 185~22 186~16 -1~10 194,397 1,150,607 -4,907  
Sep21 210311 185~00 185~00 185~00 185~00 -1~10        
Total Volume and Open Interest 195,988 1,159,844 -5,576  
Ultra 10-Yr T-Note(CBOT)
Mar21 210311 148~075 149~000 148~010 148~095 -0~010 1,931 5,649 -731  
Jun21 210311 146~215 147~125 146~125 146~215 -0~020 316,001 1,288,422 -14,609  
Sep21 210311 146~215 146~215 146~215 146~215 -0~020        
Total Volume and Open Interest 317,932 1,294,071 -15,340  
30 Day Federal Funds(CBOT)
Mar21 210311 99.930 99.933 99.930 99.930 -0.003 5,832 110,795 -369  
Apr21 210311 99.930 99.935 99.930 99.930 unch 4,224 154,962 -34  
May21 210311 99.920 99.925 99.915 99.920 unch 8,320 94,477 +1,159  
Jun21 210311 99.920 99.925 99.915 99.920 unch 1,115 86,999 -9  
Jul21 210311 99.920 99.925 99.915 99.920 unch 1,344 106,677 -71  
Aug21 210311 99.920 99.920 99.915 99.920 +0.005 2,905 65,287 +871  
Total Volume and Open Interest 45,255 1,010,370 +7,088  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210311 150.88 151.15 150.76 151.14 +0.26 5,213 6,093 +4,094 Hover/Click
Sep21 210311 151.14 151.14 151.14 151.14 +0.26       Hover/Click
Dec21 210311 151.14 151.14 151.14 151.14 +0.26       Hover/Click
Total Volume and Open Interest 10,888 15,329 +913  
Euro-Buxl(EUREX)
Jun21 210311 209.06 211.10 208.42 208.84 +0.28 59,078 275,666 -15  
Sep21 210311 207.44 207.44 207.44 207.44 +0.28 0 2 +0  
Dec21 210311 205.94 205.94 205.94 205.94 +0.28        
Total Volume and Open Interest 59,078 275,668 -15  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210311 171.43 172.20 171.30 171.64 +0.32 740,721 1,423,591 +53,588 Hover/Click
Sep21 210311 173.54 173.54 173.54 173.54 +0.32 0 5 +0 Hover/Click
Dec21 210311 170.89 170.89 170.89 170.89 +0.32       Hover/Click
Total Volume and Open Interest 740,721 1,423,596 +53,588  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210311 134.96 135.18 134.91 135.03 +0.09 401,638 1,105,104 +21,037 Hover/Click
Sep21 210311 134.43 134.43 134.43 134.43 +0.09 0 31 +0 Hover/Click
Dec21 210311 135.33 135.33 135.33 135.33 +0.09       Hover/Click
Total Volume and Open Interest 401,638 1,105,135 +21,037  
Euro-Schatz(EUREX)
Jun21 210311 112.07 112.11 112.07 112.10 +0.03 198,080 1,395,081 +17,364  
Sep21 210311 112.69 112.69 112.69 112.69 +0.01        
Dec21 210311 112.94 112.94 112.94 112.94 +0.03        
Total Volume and Open Interest 198,080 1,395,081 +17,364  
3-Mth Euribor(EUREX)
Mar21 210311 100.545 100.545 100.540 100.540 -0.005 0 772 +0  
Jun21 210311 100.530 100.535 100.530 100.535 unch 0 723 +0  
Sep21 210311 100.525 100.525 100.525 100.525 unch 0 1,041 +0  
Total Volume and Open Interest 0 3,699 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210311 130~04 130~04 129~17 129~17 -0~09 292 37,109 -229 Hover/Click
Jun21 210311 128~30 129~05 128~15 128~17 -0~09 260,554 550,472 +3,509 Hover/Click
Total Volume and Open Interest 260,860 587,584 +3,276  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210311 99.92 99.93 99.92 99.92 unch 17,063 645,970 +3,732  
Jun21 210311 99.93 99.93 99.92 99.93 unch 24,491 633,835 -1,621  
Sep21 210311 99.93 99.93 99.92 99.93 unch 53,554 497,944 +22,145  
Dec21 210311 99.91 99.91 99.90 99.90 unch 48,445 536,579 -2,784  
Mar22 210311 99.82 99.82 99.81 99.82 unch 65,834 571,358 -9,887  
Jun22 210311 99.78 99.79 99.78 99.79 +0.01 47,626 392,342 -8,107  
Total Volume and Open Interest 681,842 4,841,664 +10,941  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210311 100.535 100.545 100.535 100.540 unch 25,899 288,037 -107  
Jun21 210311 100.540 100.540 100.535 100.535 unch 55,884 369,637 +15,004  
Sep21 210311 100.525 100.535 100.525 100.525 unch 47,903 307,727 +3,744  
Total Volume and Open Interest 687,338 3,531,051 +24,713  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210311 99.96 99.96 99.96 99.96 -0.01 6,612 105,910 -4,256  
Jun21 210311 99.95 99.95 99.94 99.95 unch 20,431 157,557 +563  
Sep21 210311 99.93 99.93 99.92 99.93 unch 8,566 150,920 +4,156  
Dec21 210311 99.90 99.90 99.89 99.90 unch 8,765 154,940 -861  
Mar22 210311 99.86 99.87 99.86 99.87 unch 6,360 158,669 +938  
Jun22 210311 99.82 99.83 99.81 99.83 unch 5,991 93,552 -1,296  
Sep22 210311 99.75 99.77 99.74 99.77 +0.01 3,388 64,015 +433  
Dec22 210311 99.64 99.67 99.63 99.67 +0.02 13,845 48,450 -1,461  
Mar23 210311 99.54 99.58 99.53 99.58 +0.02 2,928 11,392 +2,037  
Jun23 210311 99.43 99.45 99.43 99.45 +0.02 74 1,906 +3  
Total Volume and Open Interest 76,976 948,967 +261  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210311 98.29 98.36 98.27 98.35 +0.05 533,820 1,344,362 -55,863  
Jun21 210311 98.25 98.32 98.23 98.31 +0.06 452,248 423,869 +397,232  
Total Volume and Open Interest 986,068 1,768,231 +341,369  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210311 99.75 99.78 99.75 99.78 +0.03 343,068 759,119 -150,137  
Jun21 210311 99.69 99.72 99.68 99.71 +0.02 185,429 182,267 +143,566  
Total Volume and Open Interest 528,497 941,386 -6,571  
Gold(CMX) Weekly Monthly
Apr21 210311 1725.0 1738.0 1716.8 1722.6 +0.8 248,946 266,619 -23,579 Hover/Click
Jun21 210311 1727.6 1740.4 1719.3 1725.2 +0.7 48,452 151,532 +14,726 Hover/Click
Aug21 210311 1729.5 1742.5 1722.5 1727.2 +0.7 4,591 26,663 +942 Hover/Click
Oct21 210311 1732.2 1743.7 1724.8 1729.1 +0.6 949 9,286 +262 Hover/Click
Dec21 210311 1733.5 1746.0 1727.7 1731.1 +0.7 1,642 12,651 +169 Hover/Click
Feb22 210311 1745.7 1745.7 1729.1 1732.9 +0.7 520 4,452 -101 Hover/Click
Apr22 210311 1734.4 1734.4 1734.4 1734.4 +0.5 10 59 +8 Hover/Click
Jun22 210311 1735.8 1735.8 1735.8 1735.8 unch 1 126 +0 Hover/Click
Aug22 210311 1737.3 1737.3 1737.3 1737.3 unch 0 4 +0 Hover/Click
Oct22 210311 1740.3 1740.3 1740.3 1740.3 unch       Hover/Click
Dec22 210311 1747.1 1750.1 1741.5 1742.4 unch 7 341 +0 Hover/Click
Total Volume and Open Interest 305,604 473,871 -7,755  
Silver(CMX) Weekly Monthly
Mar21 210311 2615.0 2641.0 2604.0 2616.2 +6.0 133 1,402 +39 Hover/Click
May21 210311 2631.5 2654.5 2588.5 2619.3 +6.3 69,608 125,217 +1,908 Hover/Click
Jul21 210311 2631.0 2656.0 2592.5 2621.6 +6.1 3,136 15,108 +87 Hover/Click
Sep21 210311 2625.5 2650.0 2602.5 2624.6 +6.0 688 4,302 -54 Hover/Click
Dec21 210311 2628.0 2662.5 2605.5 2627.9 +5.2 274 6,199 -5 Hover/Click
Mar22 210311 2654.0 2654.0 2630.5 2632.8 +5.0 9 609 +0 Hover/Click
May22 210311 2637.8 2637.8 2637.8 2637.8 +5.0 3 64 +0 Hover/Click
Total Volume and Open Interest 74,265 155,425 +2,056  
Platinum(NYMEX) Weekly Monthly
Apr21 210311 1208.8 1234.3 1195.3 1202.3 +0.5 14,286 49,473 -1,391 Hover/Click
Jul21 210311 1213.5 1236.1 1200.4 1207.0 +0.4 2,637 21,226 +1,504 Hover/Click
Oct21 210311 1209.0 1235.0 1203.7 1209.4 +0.7 39 593 +3 Hover/Click
Jan22 210311 1207.4 1213.3 1207.4 1213.3 +0.8 13 118 +0 Hover/Click
Total Volume and Open Interest 16,978 71,411 +115  
Palladium(NYMEX) Weekly Monthly
Mar21 210311 2337.50 2337.50 2337.50 2337.50 +48.50 0 9 -13 Hover/Click
Jun21 210311 2302.00 2364.50 2285.50 2341.60 +48.40 2,651 9,248 -89 Hover/Click
Sep21 210311 2302.00 2362.00 2302.00 2340.50 +48.60 13 77 +4 Hover/Click
Total Volume and Open Interest 2,664 9,334 -98  
Copper(CMX) Weekly Monthly
Mar21 210311 404.65 414.80 403.45 414.30 +10.10 1,055 3,510 -366 Hover/Click
May21 210311 403.55 415.00 400.95 413.90 +10.65 105,189 148,175 -2,550 Hover/Click
Jul21 210311 403.50 415.10 401.10 414.10 +10.85 6,128 32,834 +354 Hover/Click
Sep21 210311 403.35 414.65 400.90 413.70 +10.90 4,263 24,251 -712 Hover/Click
Dec21 210311 402.00 413.20 400.15 412.50 +11.00 1,456 18,466 +322 Hover/Click
Total Volume and Open Interest 119,435 239,307 -2,894  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210311 32352 32641 32254 32479 +200 202,658 84,223 +546 Hover/Click
Jun21 210311 32231 32530 32140 32368 +202 3,554 8,555 +1,136 Hover/Click
Sep21 210311 32170 32394 32170 32271 +202 3 23 +1 Hover/Click
Dec21 210311 32163 32163 32163 32163 +202 0 3 +0 Hover/Click
Total Volume and Open Interest 206,215 92,804 +1,683  
S & P 500(CME) Weekly Monthly
Mar21 210311 3936.75 3936.75 3894.00 3936.75 +40.25 4,980 29,531 -168  
Jun21 210311 3927.25 3927.25 3927.25 3927.25 +40.50 0 44 +0  
Sep21 210311 3917.25 3917.25 3917.25 3917.25 +41.25        
Dec21 210311 3903.25 3903.25 3903.25 3903.25 +40.25        
Total Volume and Open Interest 4,980 29,649 -168  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210311 3907.75 3958.50 3893.00 3936.75 +40.25 1,704,837 2,577,850 -35,157 Hover/Click
Jun21 210311 3898.25 3949.00 3883.25 3927.25 +40.50 62,850 200,897 +36,451 Hover/Click
Sep21 210311 3877.50 3938.25 3873.50 3917.25 +41.25 105 980 +3 Hover/Click
Dec21 210311 3895.00 3903.25 3895.00 3903.25 +40.25 0 151 +0 Hover/Click
Total Volume and Open Interest 1,767,792 2,779,898 +1,297  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210311 12795.25 13119.25 12724.25 13048.25 +299.00 644,022 242,097 -16,041 Hover/Click
Jun21 210311 12785.00 13110.50 12715.50 13039.00 +300.00 11,383 11,327 +402 Hover/Click
Sep21 210311 12816.50 13090.75 12714.75 13031.75 +300.75 76 99 +12 Hover/Click
Total Volume and Open Interest 655,481 253,528 -15,627  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210311 2589.70 2628.30 2581.40 2620.40 +39.10 7,786 49,387 -170 Hover/Click
Jun21 210311 2580.00 2622.30 2577.80 2616.10 +39.60 59 40 +12 Hover/Click
Sep21 210311 2631.80 2631.80 2631.80 2631.80 +38.60       Hover/Click
Total Volume and Open Interest 7,845 49,427 -158  
Volatility Index(CBOE)
Mar21 210311 23.42 23.65 22.65 22.89 -0.61 73,742 91,327 -15,582  
Apr21 210311 26.38 26.55 25.60 25.80 -0.66 55,348 184,273 +11,309  
May21 210311 27.72 27.82 27.04 27.19 -0.61 17,463 53,227 +1,022  
Jun21 210311 28.19 28.30 27.55 27.71 -0.50 11,142 23,400 +1,184  
Total Volume and Open Interest 174,180 395,848 +2,320  
S & P 600(CME)
Mar21 210311 1384.90 1384.90 1384.90 1384.90 +17.80        
Jun21 210311 1385.80 1385.80 1385.80 1385.80 +17.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210311 2293.20 2337.20 2282.70 2334.70 +49.30 174,541 539,786 -11,559 Hover/Click
Jun21 210311 2290.80 2334.80 2279.90 2332.00 +49.50 7,305 10,469 +3,631 Hover/Click
Sep21 210311 2327.10 2327.10 2327.10 2327.10 +50.90       Hover/Click
Total Volume and Open Interest 181,846 550,255 -7,928  
Nikkei 225(CME)
Mar21 210311 29110 29375 29010 29290 +185 11,662 10,589 -2,290  
Jun21 210311 28995 29240 28870 29145 +175 6,885 11,967 +3,429  
Total Volume and Open Interest 18,547 22,556 +1,139  
Nikkei 225(SGX) Weekly Monthly
Jun21 210311 28810 29080 28785 29060 +260 65,961 66,449 +43,411  
Sep21 210311 29050 29050 29050 29050 +265 0 887 +0  
Dec21 210311 28900 28900 28900 28900 +265 0 10,607 +0  
Total Volume and Open Interest 188,678 190,815 +21,353  
Nikkei 225 Mini(JPX)
Jun21 210311 28825 29080 28780 29040 +250 323,665 115,993 +66,956  
Sep21 210311 28750 29000 28730 28980 +260 955 1,508 -1  
Dec21 210311 28535 28815 28520 28780 +260 457 2,369 -61  
Total Volume and Open Interest 987,967 482,337 +46,289  
Nikkei 225(JPX)
Jun21 210311 28930 29070 28820 29040 +250 66,499 146,741 +60,241  
Sep21 210311 28820 28990 28800 28980 +260 1 3,475 +1  
Dec21 210311 28780 28780 28780 28780 +260 0 45,802 +200  
Total Volume and Open Interest 166,995 386,785 +1,874  
Nikkei 225(CME) Yen
Jun21 210311 28950 29200 28825 29105 +180 19,505 20,780 +9,175  
Sep21 210311 29025 29090 29025 29025 +190        
Dec21 210311 28805 28805 28805 28805 +190        
Total Volume and Open Interest 63,964 60,422 +1,956  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210311 29110 29110 29110 29110 +180        
Sep21 210311 29030 29030 29030 29030 +190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210311 6010.5 6037.5 5994.5 6033.0 +43.5 60,040 241,025 +1,910  
Apr21 210311 5998.0 6025.5 5987.0 6022.0 +43.5 1,885 2,552 +1,380  
May21 210311 5954.0 5954.0 5954.0 5954.0 +43.5        
Jun21 210311 5925.0 5925.0 5925.0 5925.0 +43.5 1 12 +1  
Sep21 210311 5905.5 5905.5 5905.5 5905.5 +43.5 0 3 +0  
Dec21 210311 5880.5 5880.5 5880.5 5880.5 +43.5 0 28,501 +0  
Total Volume and Open Interest 61,926 281,597 +3,291  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210311 28838 29405 28774 29276 +472 194,992 102,336 -4,383  
Apr21 210311 28783 29359 28760 29243 +474 499 1,961 +77  
Total Volume and Open Interest 196,084 112,153 -4,072  
DAX(EUREX) Weekly Monthly
Mar21 210311 14542.0 14595.0 14513.0 14577.0 +40.0 65,571 86,654 -2,454  
Jun21 210311 14589.0 14604.0 14523.0 14586.0 +40.0 654 2,217 +42  
Sep21 210311 14564.0 14564.0 14564.0 14564.0 +40.0 0 76 +0  
Total Volume and Open Interest 66,225 88,947 -2,412  
Mini-DAX(EUREX)
Mar21 210311 14554.0 14596.0 14512.0 14577.0 +40.0 53,892 22,882 -2,867  
Jun21 210311 14582.0 14603.0 14525.0 14586.0 +40.0 171 621 +23  
Sep21 210311 14575.0 14575.0 14564.0 14564.0 +40.0 7 50 +2  
Total Volume and Open Interest 54,070 23,553 -2,842  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210311 3820 3847 3815 3844 +26 1,029,336 3,323,674 -65,020  
Jun21 210311 3762 3787 3758 3784 +26 99,111 355,716 +74,664  
Sep21 210311 3760 3771 3760 3771 +26 33 374 +22  
Total Volume and Open Interest 1,128,480 3,729,141 +9,666  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210311 10871 10879 10817 10843 -18 33,454 185,547 -888  
Jun21 210311 10695 10703 10651 10676 -19 1,059 11,570 +399  
Sep21 210311 10647 10647 10647 10647 -19 5 221 +5  
Total Volume and Open Interest 34,518 197,338 -484  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210311 6711.50 6756.00 6692.00 6726.50 +11.50 101,565 635,227 -4,624  
Jun21 210311 6654.50 6700.00 6639.00 6672.50 +12.50 4,314 11,054 +3,304  
Sep21 210311 6614.50 6614.50 6610.50 6610.50 +12.50 132 325 +52  
Total Volume and Open Interest 106,014 646,624 -1,271  
SPI 200(SFE) Weekly Monthly
Mar21 210311 6707.0 6766.0 6645.0 6719.0 +11.0 50,570 264,635 -7,590  
Jun21 210311 6689.0 6732.0 6619.0 6692.0 +12.0 130 2,031 -120  
Sep21 210311 6621.0 6621.0 6621.0 6621.0 +12.0 0 5 +0  
Total Volume and Open Interest 50,700 266,765 -7,710  
FTSE MIB(ISE)
Mar21 210311 24055.00 24225.00 24005.00 24145.00 +227.00 18,200 72,221 -1,964  
Jun21 210311 23745.00 23940.00 23740.00 23870.00 +234.00 148 2,166 +84  
Sep21 210311 23700.00 23700.00 23700.00 23700.00 +231.00 2 19 +0  
Total Volume and Open Interest 18,350 74,406 -1,880  
KOSPI 200(KFE)
Mar21 210311 404.70 413.35 404.50 410.85 +7.35 334,289 153,962 -53,424  
Jun21 210311 403.65 412.50 403.65 411.30 +8.75 19,691 152,366 +64,793  
Sep21 210311 407.35 412.55 406.65 409.55 +6.65 15 2,672 +344  
Total Volume and Open Interest 354,064 344,070 +11,413  
GSCI(CME) Weekly Monthly
Mar21 210311 490.15 493.45 487.70 492.60 +7.60 1,426 3,116 -1,110  
Apr21 210311 490.30 494.40 490.20 493.55 +7.55 1,431 2,919 +1,422  
May21 210311 491.05 491.05 488.05 491.05 +2.55 0 1 +0  
Total Volume and Open Interest 2,857 6,036 +312  
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