Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210315 1409.25 1423.75 1402.00 1419.50 +6.25 95,557 342,592 -5,048 Hover/Click
Jul21 210315 1398.00 1413.75 1392.00 1410.25 +7.75 51,878 171,609 +2,197 Hover/Click
Aug21 210315 1359.25 1371.75 1352.50 1367.50 +4.75 5,288 22,081 +480 Hover/Click
Sep21 210315 1283.25 1293.50 1275.75 1289.50 +3.00 906 12,894 +94 Hover/Click
Nov21 210315 1235.50 1247.25 1231.00 1244.00 +0.25 21,086 202,577 +793 Hover/Click
Jan22 210315 1234.00 1245.25 1229.75 1242.00 unch 2,327 23,936 +142 Hover/Click
Mar22 210315 1217.75 1229.75 1216.00 1226.00 unch 2,358 51,137 -211 Hover/Click
May22 210315 1215.00 1226.75 1213.25 1222.75 unch 894 14,939 +150 Hover/Click
Jul22 210315 1217.00 1226.00 1214.75 1222.75 unch 653 7,387 +174 Hover/Click
Aug22 210315 1210.00 1210.00 1209.00 1210.00 unch 0 108 +0 Hover/Click
Sep22 210315 1174.75 1174.75 1166.75 1172.50 unch 0 445 +0 Hover/Click
Nov22 210315 1138.00 1149.75 1136.75 1145.75 -0.75 903 7,435 +327 Hover/Click
Jan23 210315 1146.00 1150.00 1146.00 1150.00 -0.75 0 52 +0 Hover/Click
Mar23 210315 1149.50 1149.50 1149.50 1149.50 -0.75 0 4 +0 Hover/Click
Total Volume and Open Interest 182,035 857,327 -1,041  
Soybean Meal(CBOT) Weekly Monthly
May21 210315 398.70 408.10 397.00 407.40 +6.70 53,781 174,689 -3,584 Hover/Click
Jul21 210315 398.50 407.10 396.40 406.50 +6.00 31,703 96,282 -197 Hover/Click
Aug21 210315 391.20 398.60 389.10 398.00 +5.00 5,954 23,204 +581 Hover/Click
Sep21 210315 380.80 387.00 379.20 386.60 +3.70 1,921 15,690 +390 Hover/Click
Oct21 210315 369.90 374.70 368.00 374.10 +1.90 1,970 18,304 +68 Hover/Click
Dec21 210315 368.80 372.60 365.90 372.00 +1.60 8,706 54,890 +1,047 Hover/Click
Jan22 210315 365.00 369.10 363.10 368.60 +1.40 680 5,507 +215 Hover/Click
Mar22 210315 360.00 364.10 358.60 363.60 +1.40 911 11,913 -61 Hover/Click
May22 210315 362.20 363.20 358.20 362.80 +1.30 331 5,573 +132 Hover/Click
Jul22 210315 360.00 364.00 358.70 363.50 +1.50 89 3,360 +21 Hover/Click
Total Volume and Open Interest 106,595 412,640 -1,442  
Soybean Oil(CBOT) Weekly Monthly
May21 210315 55.36 55.75 55.00 55.09 -0.27 63,792 198,759 -1,592 Hover/Click
Jul21 210315 53.88 54.23 53.36 53.46 -0.35 39,588 104,718 -546 Hover/Click
Aug21 210315 52.43 52.79 51.94 52.05 -0.35 7,685 34,684 +247 Hover/Click
Sep21 210315 51.18 51.43 50.64 50.75 -0.30 5,310 23,495 +322 Hover/Click
Oct21 210315 49.92 50.22 49.58 49.73 -0.25 4,583 22,737 +1,173 Hover/Click
Dec21 210315 49.40 49.70 48.94 49.13 -0.22 13,364 75,673 +739 Hover/Click
Jan22 210315 48.82 49.11 48.44 48.62 -0.22 1,387 11,357 +260 Hover/Click
Mar22 210315 48.26 48.48 47.86 48.04 -0.24 1,340 12,314 +38 Hover/Click
May22 210315 47.95 47.96 47.36 47.51 -0.24 390 6,048 -13 Hover/Click
Jul22 210315 47.30 47.57 46.94 47.10 -0.23 325 2,653 -27 Hover/Click
Total Volume and Open Interest 138,313 495,688 +787  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210315 799.5 807.3 790.0 802.9 +1.8 7,516 59,223 +559 Hover/Click
Jul21 210315 749.1 757.1 743.1 750.3 -0.1 8,258 41,563 -494 Hover/Click
Nov21 210315 632.0 636.0 626.7 632.6 -0.7 8,822 98,537 +1,722 Hover/Click
Jan22 210315 634.0 637.5 630.9 634.7 -0.3 2,150 19,680 +286 Hover/Click
Total Volume and Open Interest 27,414 221,495 +2,649  
Corn(CBOT) Weekly Monthly
May21 210315 537.00 550.75 532.75 549.50 +10.50 121,518 711,911 -10,935 Hover/Click
Jul21 210315 526.75 539.00 523.00 537.75 +9.25 58,103 405,792 +3,094 Hover/Click
Sep21 210315 494.00 499.25 489.75 498.00 +2.00 25,616 193,945 +5,116 Hover/Click
Dec21 210315 477.00 479.00 472.75 478.75 unch 31,387 365,027 +2,211 Hover/Click
Mar22 210315 484.50 486.75 480.25 486.25 -0.25 3,815 43,828 +457 Hover/Click
May22 210315 488.25 490.75 484.75 490.50 +0.25 968 7,863 +49 Hover/Click
Jul22 210315 489.00 492.00 485.75 491.75 +0.25 698 23,513 +69 Hover/Click
Sep22 210315 447.50 451.25 446.00 450.50 unch 70 5,092 +15 Hover/Click
Dec22 210315 436.00 436.25 433.00 436.00 -1.00 451 30,500 +75 Hover/Click
Mar23 210315 441.75 443.25 441.50 443.25 -1.00 22 660 +16 Hover/Click
Total Volume and Open Interest 243,377 1,790,287 -275  
Wheat(CBOT) Weekly Monthly
May21 210315 637.75 647.75 636.00 645.00 +6.50 50,095 179,209 +38 Hover/Click
Jul21 210315 631.50 639.25 628.50 637.00 +5.00 23,776 112,913 -453 Hover/Click
Sep21 210315 631.25 638.50 629.25 636.25 +3.50 10,867 52,896 +2,426 Hover/Click
Dec21 210315 638.00 644.75 635.75 642.00 +2.50 7,563 52,737 +1,119 Hover/Click
Mar22 210315 644.25 649.50 641.50 647.00 +1.50 954 13,711 +136 Hover/Click
May22 210315 642.25 648.50 641.00 646.25 +1.00 29 1,153 +5 Hover/Click
Total Volume and Open Interest 93,546 417,879 +3,278  
Wheat(KCBT) Weekly Monthly
May21 210315 604.00 609.00 598.25 606.75 +3.25 27,778 102,066 -1,974 Hover/Click
Jul21 210315 608.75 613.50 603.75 611.75 +3.00 17,951 66,438 -1,444 Hover/Click
Sep21 210315 615.00 619.00 610.00 617.25 +2.25 7,006 20,407 +322 Hover/Click
Dec21 210315 623.25 626.50 618.00 625.00 +2.00 2,471 22,270 +587 Hover/Click
Mar22 210315 629.25 632.25 624.25 631.00 +1.50 384 2,403 -34 Hover/Click
May22 210315 629.50 629.50 624.50 629.50 +0.75 121 401 +98 Hover/Click
Jul22 210315 605.50 609.75 605.25 608.50 +1.75 50 833 +26 Hover/Click
Total Volume and Open Interest 55,767 214,903 -2,435  
Wheat(MGE) Weekly Monthly
May21 210315 633.50 640.00 632.25 639.00 +5.25 4,823 37,535 +37,535 Hover/Click
Jul21 210315 641.50 647.75 640.00 646.75 +5.00 2,589 21,858 +21,858 Hover/Click
Sep21 210315 646.50 653.50 645.75 652.50 +4.50 1,106 14,772 +14,772 Hover/Click
Dec21 210315 655.75 661.25 655.00 660.00 +4.75 443 8,491 +35 Hover/Click
Mar22 210315 661.50 664.00 659.50 663.25 +4.25 83 904 +904 Hover/Click
May22 210315 668.00 668.00 666.25 666.25 +2.50 21 128 +128 Hover/Click
Total Volume and Open Interest 9,065 83,700 +75,244  
Oats(CBOT) Weekly Monthly
May21 210315 376.75 378.00 376.25 376.50 -1.00 124 3,415 +15 Hover/Click
Jul21 210315 370.25 372.25 370.25 370.75 -0.75 6 379 -1 Hover/Click
Sep21 210315 351.25 351.25 351.25 351.25 -1.50 0 44 +0 Hover/Click
Dec21 210315 351.75 352.50 347.00 347.00 -1.50 1 557 +0 Hover/Click
Total Volume and Open Interest 136 4,425 +15  
Rough Rice(CBOT) Weekly Monthly
Mar21 210312 12.77 12.77 12.77 12.77 +0.00 24 26 +10 Hover/Click
May21 210315 12.99 13.01 12.93 12.94 -0.05 435 8,518 -78 Hover/Click
Jul21 210315 13.19 13.19 13.15 13.15 -0.03 1 268 +0 Hover/Click
Sep21 210315 12.88 12.88 12.75 12.83 -0.05 48 468 +36 Hover/Click
Total Volume and Open Interest 503 9,273 -50  
Live Cattle(CME) Weekly Monthly
Apr21 210315 119.000 119.680 118.930 119.135 +0.135 32,061 74,822 -7,871 Hover/Click
Jun21 210315 120.230 122.200 120.230 121.785 +1.355 29,931 123,471 +6,482 Hover/Click
Aug21 210315 119.680 121.050 119.680 120.830 +1.045 10,600 69,280 +2,551 Hover/Click
Oct21 210315 123.635 124.680 123.635 124.550 +0.850 5,536 38,923 +1,003 Hover/Click
Dec21 210315 125.850 126.800 125.850 126.750 +0.850 2,287 17,152 +292 Hover/Click
Feb22 210315 128.000 129.035 128.000 129.000 +0.765 876 6,725 +256 Hover/Click
Total Volume and Open Interest 81,535 333,507 +2,800  
Feeder Cattle(CME) Weekly Monthly
Mar21 210315 136.300 137.285 136.235 137.035 +0.685 991 2,639 -293 Hover/Click
Apr21 210315 143.250 144.600 143.100 143.935 +0.700 5,016 13,489 -539 Hover/Click
May21 210315 148.500 150.400 148.450 149.735 +1.355 3,934 15,699 +792 Hover/Click
Aug21 210315 156.750 158.080 156.630 157.850 +1.270 1,104 8,805 +97 Hover/Click
Sep21 210315 157.500 158.400 156.935 158.035 +0.885 421 2,856 +102 Hover/Click
Oct21 210315 157.750 158.535 157.330 158.250 +0.920 235 1,460 +42 Hover/Click
Nov21 210315 158.000 158.500 156.880 158.000 +0.500 86 618 +32 Hover/Click
Total Volume and Open Interest 11,803 45,896 +239  
Lean Hogs(CME) Weekly Monthly
Apr21 210315 90.880 90.900 89.630 90.550 -0.850 28,000 55,159 -4,794 Hover/Click
May21 210315 93.100 93.230 92.080 93.030 -0.620 343 3,000 +57  
Jun21 210315 98.580 99.050 97.730 98.930 -0.070 22,157 83,734 +6,166 Hover/Click
Jul21 210315 98.900 99.630 98.280 99.600 +0.120 7,012 28,360 +981 Hover/Click
Aug21 210315 98.230 98.700 97.550 98.680 unch 6,162 39,426 +1,247 Hover/Click
Oct21 210315 83.250 83.500 82.600 83.400 -0.100 4,603 32,375 +1,519 Hover/Click
Dec21 210315 75.850 76.030 75.250 75.980 -0.100 2,601 19,591 +1,112 Hover/Click
Feb22 210315 78.100 78.100 77.530 78.050 -0.080 1,358 4,561 -25 Hover/Click
Total Volume and Open Interest 73,007 270,037 +6,510  
Class III Milk(CME) Weekly Monthly
Mar21 210315 16.37 16.37 16.34 16.34 -0.02 227 3,949 +2 Hover/Click
Apr21 210315 17.90 18.05 17.39 17.52 -0.19 489 3,337 +25 Hover/Click
May21 210315 18.35 18.55 17.90 18.18 -0.13 418 3,000 +84 Hover/Click
Jun21 210315 18.30 18.35 18.05 18.19 -0.06 199 2,630 +57 Hover/Click
Jul21 210315 18.31 18.50 18.19 18.25 -0.06 101 1,539 +21 Hover/Click
Aug21 210315 18.42 18.43 18.33 18.35 -0.01 32 1,519 +24 Hover/Click
Sep21 210315 18.50 18.51 18.37 18.41 -0.01 23 1,633 +5 Hover/Click
Oct21 210315 18.50 18.52 18.45 18.49 +0.07 9 1,368 +5 Hover/Click
Nov21 210315 18.30 18.30 18.30 18.30 +0.10 15 1,195 +0 Hover/Click
Dec21 210315 17.88 18.00 17.88 18.00 +0.15 20 997 +15 Hover/Click
Jan22 210315 17.55 17.55 17.55 17.55 unch 1 317 +1 Hover/Click
Feb22 210315 17.50 17.50 17.50 17.50 +0.05 2 276 +2 Hover/Click
Mar22 210315 17.40 17.40 17.40 17.40 unch 2 244 +2 Hover/Click
Total Volume and Open Interest 1,543 22,357 +248  
Cocoa(ICE) Weekly Monthly
Mar21 210315 2610 2610 2590 2590 +16 0 157 +0 Hover/Click
May21 210315 2570 2578 2517 2530 -40 17,071 91,595 -507 Hover/Click
Jul21 210315 2586 2591 2531 2545 -39 9,714 59,796 +1,123 Hover/Click
Sep21 210315 2580 2581 2529 2541 -35 3,993 23,769 +857 Hover/Click
Dec21 210315 2567 2569 2523 2535 -33 1,427 11,063 +689 Hover/Click
Mar22 210315 2555 2560 2517 2524 -31 335 5,789 +136 Hover/Click
May22 210315 2549 2552 2512 2519 -30 30 2,026 -1 Hover/Click
Total Volume and Open Interest 32,639 202,584 +2,363  
Coffee "C"(ICE) Weekly Monthly
Mar21 210315 132.60 132.60 130.00 131.45 -1.00 2 24 +0 Hover/Click
May21 210315 133.10 135.10 130.20 132.10 -0.90 12,472 109,048 -298 Hover/Click
Jul21 210315 134.90 137.10 132.25 134.10 -0.85 6,349 46,068 +26 Hover/Click
Sep21 210315 136.90 139.00 134.25 136.00 -0.90 8,830 48,206 -312 Hover/Click
Dec21 210315 138.95 141.05 136.45 138.10 -0.80 5,751 33,802 +43 Hover/Click
Mar22 210315 141.20 142.75 138.45 139.95 -0.75 4,457 20,229 +1,761 Hover/Click
Total Volume and Open Interest 39,061 277,734 +1,518  
Orange Juice(ICE) Weekly Monthly
May21 210315 115.50 117.85 115.25 117.35 +1.80 959 10,216 +7 Hover/Click
Jul21 210315 118.25 120.10 117.85 119.85 +1.80 153 1,146 -6 Hover/Click
Sep21 210315 121.50 122.80 120.85 122.65 +1.65 29 489 +14 Hover/Click
Nov21 210315 124.15 125.85 123.90 125.70 +1.70 7 236 +7 Hover/Click
Jan22 210315 128.40 128.40 128.40 128.40 +1.60 0 48 +0 Hover/Click
Mar22 210315 130.40 130.40 130.40 130.40 +1.60 0 2 +0 Hover/Click
Total Volume and Open Interest 1,148 12,139 +20  
Sugar #11(ICE) Weekly Monthly
May21 210315 16.20 16.28 15.91 16.12 -0.01 55,021 384,538 +803 Hover/Click
Jul21 210315 15.78 15.85 15.56 15.73 +0.01 31,198 217,691 +5,397 Hover/Click
Oct21 210315 15.66 15.74 15.48 15.64 +0.01 15,344 155,254 -112 Hover/Click
Mar22 210315 15.83 15.97 15.74 15.87 -0.02 5,358 99,701 +350 Hover/Click
May22 210315 15.20 15.22 15.02 15.13 -0.03 2,091 55,488 +41 Hover/Click
Jul22 210315 14.62 14.62 14.44 14.54 -0.04 1,716 50,126 -18 Hover/Click
Oct22 210315 14.22 14.25 14.07 14.17 -0.04 1,487 37,736 +100 Hover/Click
Mar23 210315 14.34 14.35 14.14 14.26 -0.05 676 15,666 +253 Hover/Click
Total Volume and Open Interest 113,864 1,037,964 +7,086  
London Cocoa(LCE) Weekly Monthly
Mar21 210315 1905 1910 1888 1892 -17 4,769 8,054 -3,454 Hover/Click
May21 210315 1769 1770 1745 1752 -17 9,680 64,212 +1,533 Hover/Click
Jul21 210315 1734 1739 1721 1725 -16 5,001 42,585 -81 Hover/Click
Sep21 210315 1725 1730 1711 1717 -16 5,129 42,003 +1,498 Hover/Click
Dec21 210315 1731 1734 1715 1723 -15 1,430 39,519 +177 Hover/Click
Mar22 210315 1728 1734 1715 1723 -15 635 17,382 -141 Hover/Click
May22 210315 1734 1737 1718 1726 -14 72 7,127 +29 Hover/Click
Total Volume and Open Interest 26,834 226,356 -424  
London Sugar(LCE) Weekly Monthly
May21 210315 459.60 464.10 455.10 459.10 -0.40 3,242 36,742 -26 Hover/Click
Aug21 210315 447.00 450.10 442.10 445.70 -0.90 1,363 29,897 +273 Hover/Click
Oct21 210315 436.70 438.90 432.00 436.00 +0.10 463 9,845 +165 Hover/Click
Dec21 210315 431.70 433.00 428.00 431.90 +0.90 135 4,533 +68 Hover/Click
Mar22 210315 429.00 430.90 427.50 430.90 +1.00 34 2,775 +13 Hover/Click
Total Volume and Open Interest 5,258 85,575 +501  
Cotton(ICE) Weekly Monthly
May21 210315 87.87 87.87 85.58 86.72 -0.84 17,086 99,581 -636 Hover/Click
Jul21 210315 88.69 88.78 86.61 87.76 -0.81 11,829 50,858 +301 Hover/Click
Oct21 210315 82.97 84.16 82.97 84.16 -0.64 0 17 +0 Hover/Click
Dec21 210315 84.20 84.35 82.45 83.55 -0.65 7,566 65,735 +592 Hover/Click
Mar22 210315 82.51 83.08 81.89 82.71 -0.42 819 7,028 +123 Hover/Click
May22 210315 81.81 82.35 81.27 82.05 -0.27 129 1,311 +9 Hover/Click
Total Volume and Open Interest 37,498 232,083 +393  
Lumber(CME) Weekly Monthly
Mar21 210315 1002.6 1045.0 1002.6 1040.0 +31.9 56 60 -43  
May21 210315 862.6 875.0 845.5 862.5 -4.6 218 2,075 -3  
Jul21 210315 772.0 792.5 772.0 782.3 -11.0 50 775 -7  
Sep21 210315 735.0 735.0 735.0 735.0 -5.0 4 128 -1  
Nov21 210315 694.9 694.9 694.9 694.9 -5.0 0 11 +0  
Jan22 210315 694.9 694.9 694.9 694.9 -5.0 0 3 +0  
Mar22 210315 694.9 694.9 694.9 694.9 -5.0        
Total Volume and Open Interest 328 3,052 -54  
Crude Oil(NYM) Weekly Monthly
Apr21 210315 65.56 66.40 64.13 65.39 -0.22 441,063 198,494 -17,037 Hover/Click
May21 210315 65.56 66.44 64.22 65.44 -0.20 217,426 366,290 +21,036 Hover/Click
Jun21 210315 65.31 66.15 64.01 65.20 -0.16 120,186 355,427 +10,272 Hover/Click
Jul21 210315 64.78 65.62 63.56 64.71 -0.13 61,430 185,614 +365 Hover/Click
Aug21 210315 64.34 64.91 63.00 64.07 -0.12 41,585 127,500 +7,879 Hover/Click
Sep21 210315 63.49 64.21 62.35 63.36 -0.12 31,108 119,685 +2,509 Hover/Click
Oct21 210315 62.90 63.44 61.69 62.65 -0.11 6,589 82,434 +1,431 Hover/Click
Nov21 210315 62.17 62.78 61.06 61.98 -0.11 4,651 68,692 -345 Hover/Click
Dec21 210315 61.46 62.16 60.41 61.35 -0.11 54,071 314,550 -1,347 Hover/Click
Jan22 210315 61.39 61.52 59.96 60.76 -0.10 3,600 54,218 -1 Hover/Click
Feb22 210315 60.39 60.95 59.41 60.20 -0.11 1,033 50,349 -59 Hover/Click
Mar22 210315 60.12 60.41 58.91 59.69 -0.10 4,967 49,269 +722 Hover/Click
Apr22 210315 59.22 59.38 58.96 59.22 -0.10 353 22,109 +81 Hover/Click
May22 210315 58.79 58.93 58.56 58.79 -0.09 203 20,427 +127 Hover/Click
Jun22 210315 58.66 59.11 57.62 58.40 -0.08 15,428 112,091 +1,174 Hover/Click
Jul22 210315 58.00 58.15 57.74 58.00 -0.07 523 23,760 +75 Hover/Click
Total Volume and Open Interest 1,035,201 2,533,327 +30,099  
e-miNY Crude Oil(NYM)
Apr21 210315 65.550 66.400 64.125 65.400 -0.200 14,681 1,719 +81  
May21 210315 65.475 66.425 64.225 65.450 -0.200 3,178 1,602 +137  
Jun21 210315 65.550 66.150 64.025 65.200 -0.150 196 399 +4  
Jul21 210315 65.625 65.625 63.875 64.700 -0.150 12 97 +5  
Aug21 210315 63.500 64.100 63.300 64.075 -0.125 12 16 -2  
Sep21 210315 62.675 63.350 62.575 63.350 -0.125 2 25 +0  
Oct21 210315 62.650 62.650 62.650 62.650 -0.100 1 29 -1  
Nov21 210315 61.975 61.975 61.975 61.975 -0.125 5 46 +0  
Dec21 210315 61.350 62.150 60.425 61.350 -0.100 49 339 -9  
Jan22 210315 60.525 60.750 60.525 60.750 -0.100 0 18 +0  
Total Volume and Open Interest 18,138 4,415 +215  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210315 196.49 198.23 192.31 194.89 -1.86 56,669 92,747 -1,930 Hover/Click
May21 210315 196.58 197.94 192.20 194.74 -1.64 44,019 93,734 +5,103 Hover/Click
Jun21 210315 195.78 197.47 191.90 194.42 -1.54 29,657 70,965 +717 Hover/Click
Jul21 210315 196.54 197.14 191.66 194.15 -1.51 13,185 29,024 +393 Hover/Click
Aug21 210315 196.11 196.89 191.58 193.95 -1.51 5,542 16,662 +687 Hover/Click
Sep21 210315 195.88 196.74 191.52 193.84 -1.48 7,652 25,442 +1,100 Hover/Click
Oct21 210315 195.80 196.58 191.90 193.78 -1.44 2,160 10,509 +274 Hover/Click
Nov21 210315 195.64 195.64 191.65 193.69 -1.44 1,567 9,956 +83 Hover/Click
Dec21 210315 196.33 196.33 191.21 193.44 -1.42 10,117 48,008 +1,397 Hover/Click
Jan22 210315 195.19 195.19 191.70 193.32 -1.40 1,155 11,679 +67 Hover/Click
Feb22 210315 194.84 194.84 191.37 192.98 -1.39 332 2,985 +134 Hover/Click
Mar22 210315 191.56 192.46 190.38 192.16 -1.37 412 3,775 +27 Hover/Click
Apr22 210315 189.35 191.00 189.00 190.68 -1.35 141 1,647 -19 Hover/Click
May22 210315 189.71 189.71 189.71 189.71 -1.39 186 865 -11 Hover/Click
Total Volume and Open Interest 173,675 447,168 +8,077  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210315 215.20 217.00 207.98 210.46 -4.54 70,454 95,428 +2,801 Hover/Click
May21 210315 213.77 215.48 207.52 209.94 -3.54 74,345 118,649 +4,111 Hover/Click
Jun21 210315 210.99 212.80 205.70 207.97 -2.92 44,803 61,651 -2,351 Hover/Click
Jul21 210315 208.65 209.81 203.09 205.23 -2.63 28,533 33,721 +443 Hover/Click
Aug21 210315 206.11 206.39 200.19 202.18 -2.39 16,483 16,558 +1,273 Hover/Click
Sep21 210315 202.12 202.67 196.93 198.75 -2.15 15,714 30,823 -653 Hover/Click
Oct21 210315 187.77 189.50 184.00 185.39 -2.04 6,257 17,900 +102 Hover/Click
Nov21 210315 184.82 184.82 180.15 181.71 -1.91 4,353 10,269 -507 Hover/Click
Dec21 210315 181.00 183.03 177.37 178.87 -1.82 8,741 32,105 -1,774 Hover/Click
Jan22 210315 178.88 178.88 176.55 177.62 -1.75 1,013 3,476 +258 Hover/Click
Total Volume and Open Interest 271,546 428,971 +3,842  
e-miNY RBOB Gasoline(NYM)
Apr21 210315 210.46 210.46 210.46 210.46 -4.54 0 3 +0  
May21 210315 209.94 209.94 209.94 209.94 -3.54        
Jun21 210315 207.97 207.97 207.97 207.97 -2.92        
Jul21 210315 205.23 205.23 205.23 205.23 -2.63        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210315 2.558 2.561 2.478 2.484 -0.116 119,770 125,933 -13,808 Hover/Click
May21 210315 2.596 2.602 2.518 2.523 -0.113 76,726 225,225 +2,239 Hover/Click
Jun21 210315 2.656 2.663 2.580 2.586 -0.109 26,156 91,764 +2,222 Hover/Click
Jul21 210315 2.714 2.721 2.640 2.646 -0.106 27,800 85,620 +2,135 Hover/Click
Aug21 210315 2.733 2.740 2.658 2.666 -0.105 10,015 49,653 -745 Hover/Click
Sep21 210315 2.720 2.730 2.646 2.656 -0.105 12,424 102,625 +1,265 Hover/Click
Oct21 210315 2.735 2.748 2.659 2.670 -0.105 19,745 129,865 +1,948 Hover/Click
Nov21 210315 2.794 2.810 2.732 2.745 -0.098 6,094 66,335 +748 Hover/Click
Dec21 210315 2.923 2.935 2.865 2.878 -0.087 4,105 46,548 +335 Hover/Click
Jan22 210315 3.015 3.020 2.959 2.970 -0.078 7,713 53,676 -83 Hover/Click
Feb22 210315 2.960 2.964 2.907 2.917 -0.070 3,271 19,733 -238 Hover/Click
Mar22 210315 2.788 2.788 2.747 2.755 -0.058 5,561 42,853 +229 Hover/Click
Apr22 210315 2.450 2.465 2.428 2.433 -0.046 3,473 41,091 +318 Hover/Click
May22 210315 2.410 2.425 2.393 2.395 -0.041 958 18,928 +35 Hover/Click
Jun22 210315 2.455 2.458 2.430 2.433 -0.038 615 12,406 +172 Hover/Click
Jul22 210315 2.495 2.499 2.470 2.473 -0.036 497 7,801 +302 Hover/Click
Total Volume and Open Interest 330,445 1,208,958 -2,142  
Brent Crude Oil(ICE) Weekly Monthly
May21 210315 69.08 70.03 67.82 68.88 -0.34 289,609 466,775 -9,033 Hover/Click
Jun21 210315 68.68 69.50 67.34 68.33 -0.35 237,466 470,831 +28,409 Hover/Click
Jul21 210315 67.99 68.73 66.63 67.58 -0.34 121,919 309,765 +16,700 Hover/Click
Aug21 210315 67.32 68.04 66.02 66.92 -0.33 58,370 150,068 +3,989 Hover/Click
Sep21 210315 66.82 67.37 65.44 66.29 -0.31 54,608 133,534 +2,243 Hover/Click
Oct21 210315 66.01 66.69 64.86 65.67 -0.28 21,089 73,291 +1,408 Hover/Click
Nov21 210315 65.40 66.08 64.30 65.10 -0.25 7,564 53,693 +322 Hover/Click
Dec21 210315 64.83 65.50 63.77 64.55 -0.24 80,180 248,787 +1,807 Hover/Click
Jan22 210315 64.34 64.93 63.31 64.06 -0.23 8,350 53,655 +175 Hover/Click
Feb22 210315 64.38 64.38 63.14 63.60 -0.21 4,656 45,917 -1,026 Hover/Click
Mar22 210315 63.20 63.20 63.17 63.17 -0.21 6,932 63,702 +111 Hover/Click
Apr22 210315 62.77 62.77 62.77 62.77 -0.21 2,998 19,509 -699 Hover/Click
May22 210315 62.02 62.40 62.02 62.40 -0.20 1,253 24,296 +320 Hover/Click
Jun22 210315 62.39 62.82 61.37 62.04 -0.18 15,859 119,387 -1,173 Hover/Click
Total Volume and Open Interest 945,175 2,708,057 +45,374  
Gas Oil(ICE) Weekly Monthly
Apr21 210315 551.25 556.50 538.75 544.00 -9.25 111,412 179,415 -2,677 Hover/Click
May21 210315 553.00 558.25 541.00 546.25 -8.75 79,167 148,232 +5,060 Hover/Click
Jun21 210315 553.50 558.50 542.25 547.25 -8.25 62,091 122,648 +5,543 Hover/Click
Jul21 210315 554.75 557.50 542.75 547.75 -7.50 28,392 60,545 -3,087 Hover/Click
Aug21 210315 557.00 557.00 542.75 547.50 -7.50 19,757 39,136 -571 Hover/Click
Sep21 210315 554.75 557.00 542.75 547.50 -7.25 22,082 44,902 -262 Hover/Click
Oct21 210315 554.50 557.50 543.50 547.75 -6.75 11,881 65,217 +421 Hover/Click
Nov21 210315 552.75 555.00 541.75 546.00 -6.75 7,270 37,706 +1,037 Hover/Click
Dec21 210315 548.00 553.00 538.50 543.00 -6.75 31,708 125,096 +1,897 Hover/Click
Jan22 210315 548.75 549.75 538.00 541.75 -6.50 2,373 28,456 +200 Hover/Click
Total Volume and Open Interest 385,644 987,529 +16  
Ethanol(CBOT)
Apr21 210315 1.801 1.801 1.801 1.801 unch 0 40 +0  
May21 210315 1.776 1.776 1.776 1.776 unch 0 35 +0  
Jun21 210315 1.762 1.762 1.762 1.762 unch        
Jul21 210315 1.762 1.762 1.762 1.762 unch        
Aug21 210315 1.701 1.701 1.701 1.701 unch 0 5 +0  
Sep21 210315 1.701 1.701 1.701 1.701 unch        
Oct21 210315 1.688 1.688 1.688 1.688 unch        
Nov21 210315 1.688 1.688 1.688 1.688 unch        
Total Volume and Open Interest 0 80 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210315 65.70 66.40 64.15 65.39 -0.22 22,592 33,849 -1,187 Hover/Click
May21 210315 66.04 66.40 64.24 65.44 -0.20 47,914 54,065 +3,379 Hover/Click
Jun21 210315 65.76 66.08 64.11 65.20 -0.16 51,681 77,741 +684 Hover/Click
Jul21 210315 65.24 65.51 63.61 64.71 -0.13 33,539 30,036 +948 Hover/Click
Aug21 210315 64.59 64.59 63.21 64.07 -0.12 12,675 20,197 +993 Hover/Click
Sep21 210315 63.89 63.92 62.60 63.36 -0.12 6,405 29,325 -350 Hover/Click
Oct21 210315 62.08 62.73 62.08 62.65 -0.11 1,171 12,424 +8 Hover/Click
Nov21 210315 61.81 61.98 61.81 61.98 -0.11 492 11,422 -36 Hover/Click
Dec21 210315 61.85 61.85 60.50 61.35 -0.11 9,242 94,071 +196 Hover/Click
Jan22 210315 61.37 61.40 60.00 60.76 -0.10 599 6,874 +32 Hover/Click
Feb22 210315 60.20 60.20 60.20 60.20 -0.11 159 4,986 +40 Hover/Click
Mar22 210315 59.69 59.69 59.69 59.69 -0.10 551 9,941 -90 Hover/Click
Apr22 210315 59.22 59.22 59.22 59.22 -0.10 1 4,255 +0 Hover/Click
May22 210315 58.79 58.79 58.79 58.79 -0.09 95 3,890 +17 Hover/Click
Jun22 210315 59.08 59.08 58.18 58.40 -0.08 1,522 25,627 -1 Hover/Click
Jul22 210315 58.00 58.00 58.00 58.00 -0.07 6 1,878 +6 Hover/Click
Total Volume and Open Interest 193,648 552,294 +5,790  
US Dollar Index(ICE) Weekly Monthly
Mar21 210315 91.640 91.855 91.640 91.853 +0.175 40,316 21,512 -4,038 Hover/Click
Jun21 210315 91.655 91.970 91.540 91.832 +0.155 42,132 24,775 +5,253 Hover/Click
Sep21 210315 91.650 91.905 91.585 91.817 +0.165 297 480 +275 Hover/Click
Total Volume and Open Interest 82,751 46,860 +1,488  
Australian Dollar(CME) Weekly Monthly
Mar21 210315 77.60 77.76 77.22 77.32 -0.26 115,433 30,205 -22,904 Hover/Click
Jun21 210315 77.61 77.78 77.08 77.52 -0.08 76,024 119,761 +34,998 Hover/Click
Sep21 210315 77.50 77.78 77.10 77.53 -0.08 21 502 +19 Hover/Click
Total Volume and Open Interest 191,664 151,166 +12,144  
British Pound(CME) Weekly Monthly
Mar21 210315 139.26 139.49 138.98 139.09 -0.14 107,617 50,502 -21,442 Hover/Click
Jun21 210315 139.29 139.55 138.56 138.93 -0.34 85,622 137,590 +35,989 Hover/Click
Sep21 210315 139.56 139.56 138.61 138.96 -0.34 380 708 +358 Hover/Click
Total Volume and Open Interest 194,062 190,016 +14,681  
Canadian Dollar(CME) Weekly Monthly
Mar21 210315 80.17 80.38 79.92 80.17 -0.05 116,872 44,631 -42,390 Hover/Click
Jun21 210315 80.17 80.39 79.92 80.18 -0.05 98,097 133,658 +50,707 Hover/Click
Sep21 210315 80.22 80.38 79.93 80.17 -0.05 28 1,495 -1 Hover/Click
Dec21 210315 80.12 80.28 79.98 80.16 -0.04 131 1,910 +114 Hover/Click
Total Volume and Open Interest 215,275 182,081 +8,526  
Japanese Yen(CME) Weekly Monthly
Mar21 210315 91.76 91.81 91.44 91.57 -0.12 155,412 78,338 -35,054 Hover/Click
Jun21 210315 91.83 91.90 91.52 91.70 -0.07 93,098 135,892 +36,646 Hover/Click
Sep21 210315 91.84 91.98 91.62 91.79 -0.08 6 220 +3 Hover/Click
Total Volume and Open Interest 248,607 215,425 +1,597  
Swiss Franc(CME) Weekly Monthly
Mar21 210315 107.60 107.79 107.39 107.62 +0.04 36,123 28,704 -8,920 Hover/Click
Jun21 210315 107.86 108.18 107.66 108.01 +0.16 28,498 32,735 +12,914 Hover/Click
Sep21 210315 108.11 108.43 107.95 108.28 +0.16 1 131 +0 Hover/Click
Total Volume and Open Interest 64,622 61,574 +3,994  
EuroFX(CME) Weekly Monthly
Mar21 210315 119.48 119.67 119.17 119.25 -0.25 440,108 215,748 -144,517 Hover/Click
Jun21 210315 119.75 119.91 119.34 119.49 -0.24 327,729 568,044 +191,983 Hover/Click
Sep21 210315 119.92 120.13 119.58 119.72 -0.24 839 4,195 +321 Hover/Click
Total Volume and Open Interest 770,304 792,573 +47,763  
Mexican Peso(CME) Weekly Monthly
Mar21 210315 482.75 484.25 480.75 482.50 -0.50 65,856 61,848 -20,101 Hover/Click
Jun21 210315 477.63 480.13 475.50 479.25 +0.75 45,029 105,946 +16,287 Hover/Click
Total Volume and Open Interest 110,897 168,346 -3,810  
Brazilian Real(CME) Weekly Monthly
Apr21 210315 179.30 180.55 176.65 177.40 -2.05 7,107 44,419 +154  
May21 210315 177.80 180.30 176.45 177.20 -2.05 161 280 +63  
Jun21 210315 180.45 180.45 176.25 176.90 -2.15 156 3,540 +92 Hover/Click
Jul21 210315 177.40 179.50 175.90 176.45 -2.20 0 122 +0  
Total Volume and Open Interest 7,424 48,361 +309  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210315 157~070 157~290 157~010 157~200 +0~160 1,254 1,558 -1,100 Hover/Click
Jun21 210315 155~210 156~140 155~130 156~040 +0~180 559,849 1,209,238 +6,684 Hover/Click
Sep21 210315 154~200 154~200 154~200 154~200 +0~180 0 3 +0 Hover/Click
Total Volume and Open Interest 561,103 1,210,799 +5,584  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210315 133~035 133~055 132~280 133~025 +0~055 14,660 45,989 -10,663 Hover/Click
Jun21 210315 131~260 132~020 131~230 131~305 +0~055 2,040,028 3,611,319 -34,161 Hover/Click
Sep21 210315 131~115 131~115 131~035 131~035 +0~055 0 4 +0 Hover/Click
Total Volume and Open Interest 2,054,688 3,657,312 -44,824  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210315 124~054 124~086 124~044 124~076 +0~020 3,203 17,459 -311 Hover/Click
Jun21 210315 123~224 123~254 123~202 123~242 +0~022 1,162,905 3,418,998 -33,646 Hover/Click
Sep21 210315 123~062 123~062 123~062 123~062 +0~022       Hover/Click
Total Volume and Open Interest 1,166,108 3,436,457 -33,957  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210315 110~135 110~140 110~132 110~134 -0~002 1,967 38,691 -903 Hover/Click
Jun21 210315 110~122 110~123 110~115 110~117 -0~002 382,614 2,331,038 +16,886 Hover/Click
Sep21 210315 110~116 110~116 110~116 110~116 -0~002       Hover/Click
Total Volume and Open Interest 384,581 2,369,729 +15,983  
Eurodollars(CME) Weekly Monthly
Mar21 210315 99.810 99.817 99.808 99.817 +0.005 149,548 1,021,762 +4,082  
Jun21 210315 99.830 99.835 99.825 99.835 unch 125,405 1,151,756 +27,850  
Sep21 210315 99.810 99.810 99.800 99.810 unch 168,929 774,987 -5,770  
Dec21 210315 99.755 99.755 99.745 99.750 -0.005 174,300 966,684 +1,119  
Mar22 210315 99.785 99.790 99.780 99.785 unch 198,076 865,231 +2,524  
Jun22 210315 99.745 99.750 99.735 99.745 unch 212,575 802,623 +12,239  
Sep22 210315 99.680 99.680 99.665 99.680 +0.005 335,577 686,034 -1,159  
Dec22 210315 99.555 99.565 99.545 99.565 +0.010 401,483 667,995 +37,859  
Mar23 210315 99.450 99.470 99.435 99.470 +0.020 301,452 1,035,981 -3,446  
Jun23 210315 99.310 99.315 99.270 99.310 +0.020 278,756 654,211 +12,139  
Sep23 210315 99.055 99.070 99.025 99.065 +0.015 254,917 528,008 -16,841  
Dec23 210315 98.905 98.925 98.875 98.915 +0.015 262,292 669,670 -23,046  
Mar24 210315 98.740 98.780 98.725 98.765 +0.015 184,034 435,483 +10,139  
Jun24 210315 98.590 98.625 98.570 98.610 +0.020 137,625 273,147 +11,275  
Sep24 210315 98.450 98.485 98.425 98.465 +0.020 99,175 262,078 +7,447  
Dec24 210315 98.320 98.360 98.290 98.335 +0.020 126,142 214,283 -2,022  
Mar25 210315 98.210 98.255 98.185 98.230 +0.025 51,361 126,990 -353  
Jun25 210315 98.110 98.155 98.090 98.135 +0.025 58,830 83,544 -3,628  
Total Volume and Open Interest 3,677,481 11,653,266 +71,063  
Ultra T-Bond(CBOT)
Mar21 210315 183~31 185~22 183~31 185~00 +1~02 692 8,188 -623  
Jun21 210315 182~21 184~03 182~10 183~11 +1~03 265,109 1,148,506 +4,291  
Sep21 210315 181~27 181~27 181~27 181~27 +1~03        
Total Volume and Open Interest 265,801 1,156,694 +3,668  
Ultra 10-Yr T-Note(CBOT)
Mar21 210315 147~060 147~110 146~250 147~055 +0~110 1,582 3,902 -677  
Jun21 210315 145~090 145~230 145~035 145~175 +0~115 371,915 1,265,576 -15,393  
Sep21 210315 145~175 145~175 145~175 145~175 +0~115        
Total Volume and Open Interest 373,497 1,269,478 -16,070  
30 Day Federal Funds(CBOT)
Mar21 210315 99.930 99.933 99.930 99.930 unch 5,652 113,042 +731  
Apr21 210315 99.930 99.935 99.930 99.930 unch 11,818 158,044 +802  
May21 210315 99.920 99.925 99.920 99.925 +0.005 20,238 105,969 +2,257  
Jun21 210315 99.920 99.925 99.920 99.925 +0.005 8,595 86,232 -495  
Jul21 210315 99.920 99.925 99.920 99.920 unch 19,127 109,626 +3,084  
Aug21 210315 99.920 99.920 99.920 99.920 unch 21,574 57,153 -7,468  
Total Volume and Open Interest 117,129 1,025,531 +3,635  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210315 150.93 151.14 150.85 151.09 -0.05 6,819 11,503 +5,410 Hover/Click
Sep21 210315 151.09 151.09 151.09 151.09 -0.05       Hover/Click
Dec21 210315 151.09 151.09 151.09 151.09 -0.05       Hover/Click
Total Volume and Open Interest 14,037 16,266 +937  
Euro-Buxl(EUREX)
Jun21 210315 207.08 208.46 206.62 208.12 +1.36 96,618 285,031 +11,917  
Sep21 210315 206.72 206.72 206.72 206.72 +1.36 0 2 +0  
Dec21 210315 205.22 205.22 205.22 205.22 +1.36        
Total Volume and Open Interest 96,618 285,033 +11,917  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210315 171.32 171.87 171.20 171.78 +0.66 989,968 1,497,715 +129,072 Hover/Click
Sep21 210315 173.68 173.68 173.68 173.68 +0.66 0 5 +0 Hover/Click
Dec21 210315 171.03 171.03 171.03 171.03 +0.66       Hover/Click
Total Volume and Open Interest 989,968 1,497,720 +129,072  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210315 134.97 135.18 134.97 135.15 +0.21 512,084 1,108,129 +39,057 Hover/Click
Sep21 210315 134.55 134.55 134.55 134.55 +0.21 0 31 +0 Hover/Click
Dec21 210315 135.45 135.45 135.45 135.45 +0.21       Hover/Click
Total Volume and Open Interest 512,084 1,108,160 +39,057  
Euro-Schatz(EUREX)
Jun21 210315 112.10 112.11 112.08 112.11 +0.03 335,950 1,434,574 +47,807  
Sep21 210315 112.71 112.71 112.71 112.71 +0.03        
Dec21 210315 112.96 112.96 112.96 112.96 +0.03        
Total Volume and Open Interest 335,950 1,434,574 +47,807  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210315 100.540 100.540 100.540 100.540 +0.005 30 753 +30  
Sep21 210315 100.535 100.535 100.535 100.535 +0.005 0 1,041 +0  
Total Volume and Open Interest 60 3,759 +40  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210315 128~28 129~00 128~24 129~00 +0~11 59 36,849 -58 Hover/Click
Jun21 210315 127~28 128~03 127~10 128~00 +0~11 197,368 566,571 +9,243 Hover/Click
Total Volume and Open Interest 197,427 603,423 +9,185  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210315 99.92 99.92 99.92 99.92 unch 17,948 639,807 -2,677  
Jun21 210315 99.92 99.92 99.92 99.92 +0.00 18,493 633,531 +3,275  
Sep21 210315 99.92 99.92 99.92 99.92 +0.00 17,507 503,785 +3,036  
Dec21 210315 99.89 99.90 99.89 99.90 +0.01 22,344 544,691 +3,063  
Mar22 210315 99.81 99.81 99.79 99.81 unch 89,805 546,747 -24,114  
Jun22 210315 99.78 99.78 99.74 99.78 +0.01 75,552 431,727 +10,770  
Total Volume and Open Interest 635,418 4,901,756 -3,246  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210315 100.540 100.540 100.535 100.537 +0.002 87,092 285,953 +1,771  
Jun21 210315 100.540 100.540 100.535 100.540 +0.005 60,224 356,250 -12,533  
Sep21 210315 100.530 100.535 100.525 100.535 +0.010 66,978 307,344 -5,282  
Total Volume and Open Interest 929,552 3,539,979 -11,519  
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 210315 99.94 99.94 99.92 99.94 unch 14,236 153,437 +765  
Sep21 210315 99.91 99.92 99.90 99.91 -0.01 6,956 151,447 -343  
Dec21 210315 99.89 99.89 99.87 99.88 -0.01 9,000 158,981 +3,159  
Mar22 210315 99.85 99.86 99.83 99.84 -0.02 3,500 159,136 -995  
Jun22 210315 99.82 99.82 99.78 99.80 -0.02 3,031 94,185 +146  
Sep22 210315 99.75 99.76 99.72 99.74 -0.02 3,213 65,717 -128  
Dec22 210315 99.65 99.66 99.62 99.64 -0.02 4,632 45,051 -2,565  
Mar23 210315 99.56 99.57 99.53 99.55 -0.02 4,153 15,499 +2,806  
Jun23 210315 99.41 99.42 99.41 99.42 -0.04 9 1,910 +9  
Total Volume and Open Interest 49,150 940,980 -6,545  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210315 98.28 98.39 98.18 98.20 -0.10 652,337 534,794 -621,965  
Jun21 210315 98.24 98.24 98.14 98.17 -0.09 599,874 1,243,586 +342,409  
Total Volume and Open Interest 1,252,211 1,778,380 -279,556  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210315 99.76 99.78 99.73 99.75 -0.01 307,633 386,721 -190,452  
Jun21 210315 99.71 99.72 99.67 99.71 +0.00 240,535 566,516 +175,820  
Total Volume and Open Interest 548,168 953,237 -14,632  
Gold(CMX) Weekly Monthly
Apr21 210315 1726.5 1733.2 1719.2 1729.2 +9.4 215,341 227,181 -20,832 Hover/Click
Jun21 210315 1728.2 1735.5 1721.8 1731.8 +9.4 50,437 183,063 +14,925 Hover/Click
Aug21 210315 1730.0 1737.3 1724.8 1733.8 +9.5 4,236 29,684 +722 Hover/Click
Oct21 210315 1735.4 1737.6 1727.5 1735.5 +9.4 782 9,015 -222 Hover/Click
Dec21 210315 1735.9 1740.5 1727.4 1737.2 +9.4 1,536 13,031 +297 Hover/Click
Feb22 210315 1737.5 1738.9 1733.6 1738.9 +9.6 375 4,584 +208 Hover/Click
Apr22 210315 1740.3 1740.3 1740.3 1740.3 +9.8 1 60 +1 Hover/Click
Jun22 210315 1738.5 1741.4 1738.5 1741.4 +9.7 1 126 +0 Hover/Click
Aug22 210315 1742.9 1742.9 1742.9 1742.9 +9.7 0 4 +0 Hover/Click
Oct22 210315 1745.9 1745.9 1745.9 1745.9 +9.7       Hover/Click
Dec22 210315 1748.6 1748.6 1743.3 1748.0 +9.7 4 351 +0 Hover/Click
Total Volume and Open Interest 272,940 467,704 -6,568  
Silver(CMX) Weekly Monthly
Mar21 210315 2620.0 2633.5 2592.5 2625.3 +37.3 37 1,148 +12 Hover/Click
May21 210315 2607.0 2639.0 2584.5 2628.8 +37.7 55,083 125,447 -443 Hover/Click
Jul21 210315 2608.5 2640.0 2589.0 2631.6 +38.2 3,453 15,506 +389 Hover/Click
Sep21 210315 2606.5 2637.0 2600.0 2634.8 +39.0 903 4,870 +419 Hover/Click
Dec21 210315 2620.0 2642.0 2602.5 2638.2 +39.1 566 6,444 +149 Hover/Click
Mar22 210315 2641.7 2641.7 2641.7 2641.7 +37.7 52 620 +3 Hover/Click
May22 210315 2646.7 2646.7 2646.7 2646.7 +37.7 0 74 +0 Hover/Click
Total Volume and Open Interest 60,431 156,630 +532  
Platinum(NYMEX) Weekly Monthly
Apr21 210315 1210.0 1224.9 1201.0 1209.5 +9.2 17,035 48,025 -361 Hover/Click
Jul21 210315 1211.9 1228.4 1206.0 1213.9 +9.5 3,491 24,138 +1,609 Hover/Click
Oct21 210315 1223.2 1228.8 1208.9 1216.5 +9.3 53 615 +16 Hover/Click
Jan22 210315 1222.7 1233.1 1212.0 1220.5 +9.2 1 128 -1 Hover/Click
Total Volume and Open Interest 20,580 72,909 +1,263  
Palladium(NYMEX) Weekly Monthly
Mar21 210315 2369.60 2369.60 2369.60 2369.60 +13.00 0 6 -2 Hover/Click
Jun21 210315 2369.50 2394.50 2336.00 2373.70 +13.00 2,101 9,218 +47 Hover/Click
Sep21 210315 2373.80 2391.00 2373.80 2373.80 +14.40 35 93 +2 Hover/Click
Total Volume and Open Interest 2,136 9,317 +47  
Copper(CMX) Weekly Monthly
Mar21 210315 417.00 417.00 412.70 414.65 +0.10 771 3,186 -91 Hover/Click
May21 210315 416.00 419.00 411.05 414.05 +0.05 89,649 148,976 +2,658 Hover/Click
Jul21 210315 416.65 419.00 411.25 414.15 unch 8,068 35,311 +1,662 Hover/Click
Sep21 210315 416.95 417.60 411.80 413.80 +0.05 4,512 23,911 -78 Hover/Click
Dec21 210315 416.75 416.75 410.55 412.55 +0.10 2,878 18,590 +284 Hover/Click
Total Volume and Open Interest 107,401 242,652 +4,651  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210315 32834 32967 32624 32957 +185 165,767 83,661 -4,804 Hover/Click
Jun21 210315 32716 32862 32517 32850 +185 13,751 16,556 +5,560 Hover/Click
Sep21 210315 32643 32744 32452 32744 +192 85 31 +4 Hover/Click
Dec21 210315 32633 32633 32633 32633 +190 0 3 +0 Hover/Click
Total Volume and Open Interest 179,603 100,251 +760  
S & P 500(CME) Weekly Monthly
Mar21 210315 3967.50 3967.50 3967.50 3967.50 +25.25 5,350 29,414 -2,217  
Jun21 210315 3958.25 3958.25 3925.25 3958.25 +25.50 0 44 +0  
Sep21 210315 3948.25 3948.25 3948.25 3948.25 +25.75        
Dec21 210315 3934.00 3934.00 3934.00 3934.00 +25.50        
Total Volume and Open Interest 5,350 29,532 -2,217  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210315 3945.75 3969.75 3922.25 3967.50 +25.25 1,599,748 2,264,419 -263,048 Hover/Click
Jun21 210315 3937.50 3960.25 3913.00 3958.25 +25.50 503,227 585,903 +313,187 Hover/Click
Sep21 210315 3929.50 3950.00 3903.25 3948.25 +25.75 164 1,007 +14 Hover/Click
Dec21 210315 3915.00 3934.00 3910.00 3934.00 +25.50 5 152 +1 Hover/Click
Total Volume and Open Interest 2,103,144 2,851,501 +50,154  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210315 12950.00 13099.00 12872.00 13078.50 +145.00 526,139 202,474 -26,605 Hover/Click
Jun21 210315 12933.50 13089.25 12862.50 13069.25 +145.00 74,929 42,680 +27,910 Hover/Click
Sep21 210315 12936.00 13077.00 12857.75 13060.50 +146.75 101 131 +17 Hover/Click
Total Volume and Open Interest 601,169 245,290 +1,322  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210315 2660.50 2683.80 2636.00 2681.80 +37.10 13,787 43,824 -5,781 Hover/Click
Jun21 210315 2650.00 2679.80 2630.00 2677.50 +37.20 8,436 5,253 +5,122 Hover/Click
Sep21 210315 2693.10 2693.10 2693.10 2693.10 +36.50       Hover/Click
Total Volume and Open Interest 22,223 49,077 -659  
Volatility Index(CBOE)
Mar21 210315 22.05 22.24 20.07 20.10 -1.88 57,704 70,848 -12,402  
Apr21 210315 25.40 25.70 23.90 23.98 -1.43 39,806 205,276 +7,694  
May21 210315 27.00 27.27 26.00 26.06 -1.04 13,586 58,502 +1,376  
Jun21 210315 27.70 27.92 26.95 26.99 -0.77 6,188 25,092 +517  
Total Volume and Open Interest 126,168 407,140 -1,057  
S & P 600(CME)
Mar21 210315 1396.20 1396.20 1396.20 1396.20 -1.80        
Jun21 210315 1397.10 1397.10 1397.10 1397.10 -1.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210315 2357.60 2368.20 2332.30 2358.10 +6.80 188,941 497,327 -37,676 Hover/Click
Jun21 210315 2354.60 2366.00 2330.30 2355.80 +6.90 68,280 65,180 +46,478 Hover/Click
Sep21 210315 2349.80 2349.80 2349.80 2349.80 +7.20 1 1 +1 Hover/Click
Total Volume and Open Interest 257,222 562,508 +8,803  
Nikkei 225(CME)
Jun21 210315 29575 29750 29445 29660 +90 7,381 14,504 +1,072  
Sep21 210315 29600 29675 29600 29600 +85        
Total Volume and Open Interest 7,381 14,504 -8,884  
Nikkei 225(SGX) Weekly Monthly
Jun21 210315 29555 29720 29340 29540 +480 54,986 89,326 +22,877  
Sep21 210315 29515 29515 29515 29515 +465 0 887 +0  
Dec21 210315 29365 29365 29365 29365 +465 0 10,607 +0  
Total Volume and Open Interest 133,503 200,838 +10,023  
Nikkei 225 Mini(JPX)
Jun21 210315 29585 29720 29495 29530 -60 409,961 179,857 +37,898  
Sep21 210315 29430 29660 29280 29470 +490 699 1,506 -2  
Dec21 210315 29250 29465 29100 29270 +490 346 2,298 -71  
Total Volume and Open Interest 683,590 486,602 +4,265  
Nikkei 225(JPX)
Jun21 210315 29580 29720 29490 29530 -60 40,715 219,134 +15,065  
Sep21 210315 29540 29650 29470 29470 -60 20 3,477 +1  
Dec21 210315 29320 29320 29270 29270 -50 0 44,989 +100  
Total Volume and Open Interest 63,525 402,837 +10,744  
Nikkei 225(CME) Yen
Jun21 210315 29620 29715 29415 29625 +85 32,774 36,065 +5,259  
Sep21 210315 29560 29640 29375 29560 +80        
Dec21 210315 29345 29345 29345 29345 +55        
Total Volume and Open Interest 32,774 36,065 -29,676  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210315 29630 29630 29630 29630 +90        
Sep21 210315 29560 29560 29560 29560 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210315 6058.0 6088.0 6017.5 6036.0 -10.0 57,001 235,785 +566  
Apr21 210315 6051.5 6076.5 6006.5 6025.0 -10.0 10,176 11,903 +7,555  
May21 210315 5957.0 5957.0 5957.0 5957.0 -10.0        
Jun21 210315 5960.0 5960.5 5915.0 5928.0 -10.0 0 12 +0  
Sep21 210315 5908.5 5908.5 5908.5 5908.5 -10.0 0 3 +0  
Dec21 210315 5883.5 5883.5 5883.5 5883.5 -10.0 0 28,501 +0  
Total Volume and Open Interest 67,177 285,708 +8,121  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210315 28707 29129 28563 28836 +126 140,153 98,908 -1,822  
Apr21 210315 28593 29088 28550 28799 +134 560 2,332 +249  
Total Volume and Open Interest 141,271 109,465 -1,195  
DAX(EUREX) Weekly Monthly
Mar21 210315 14578.0 14587.0 14406.0 14466.0 -36.0 61,210 83,596 -1,313  
Jun21 210315 14595.0 14595.0 14420.0 14475.0 -36.0 4,705 6,410 +2,946  
Sep21 210315 14499.0 14499.0 14454.0 14454.0 -35.0 5 81 +5  
Total Volume and Open Interest 65,920 90,087 +1,638  
Mini-DAX(EUREX)
Mar21 210315 14578.0 14587.0 14406.0 14466.0 -36.0 38,474 19,520 -1,841  
Jun21 210315 14592.0 14592.0 14419.0 14475.0 -36.0 253 856 +102  
Sep21 210315 14473.0 14531.0 14454.0 14454.0 -35.0 101 98 +47  
Total Volume and Open Interest 38,828 20,474 -1,692  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210315 3852 3856 3816 3829 -3 978,650 3,261,695 -44,172  
Jun21 210315 3794 3797 3757 3769 -3 202,852 506,937 +77,875  
Sep21 210315 3756 3756 3756 3756 -2 2 376 +0  
Total Volume and Open Interest 1,181,504 3,818,385 +33,703  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210315 10805 10880 10801 10817 +17 34,731 176,518 -9,504  
Jun21 210315 10648 10713 10641 10652 +19 7,649 22,710 +5,066  
Sep21 210315 10621 10621 10621 10621 +17 0 221 +0  
Total Volume and Open Interest 42,380 199,449 -4,438  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210315 6792.50 6804.00 6716.00 6741.00 -13.50 117,682 627,979 -9,304  
Jun21 210315 6740.00 6746.50 6663.50 6688.00 -11.50 26,015 28,288 +14,925  
Sep21 210315 6679.50 6680.50 6624.00 6624.00 -13.50 26 325 +0  
Total Volume and Open Interest 143,723 656,610 +5,621  
SPI 200(SFE) Weekly Monthly
Mar21 210315 6769.0 6796.0 6723.0 6778.0 +8.0 61,882 257,496 -4,407  
Jun21 210315 6747.0 6770.0 6697.0 6751.0 +9.0 5,493 11,021 +5,295  
Sep21 210315 6680.0 6680.0 6680.0 6680.0 +9.0 0 5 +0  
Total Volume and Open Interest 67,375 268,622 +888  
FTSE MIB(ISE)
Mar21 210315 24190.00 24435.00 24055.00 24139.00 +28.00 21,211 73,979 +1,204  
Jun21 210315 23930.00 24170.00 23790.00 23867.00 +23.00 780 3,103 +449  
Sep21 210315 23945.00 23945.00 23697.00 23697.00 +25.00 0 19 +0  
Total Volume and Open Interest 21,991 77,101 +1,653  
KOSPI 200(KFE)
Jun21 210315 415.55 416.25 412.25 412.50 -2.65 137,919 220,506 +26,466  
Sep21 210315 412.10 414.50 411.60 411.75 -2.75 15 2,870 +191  
Dec21 210315 415.00 415.00 412.80 412.80 -1.05 4 25,034 +0  
Total Volume and Open Interest 305,805 325,058 -4,966  
GSCI(CME) Weekly Monthly
Apr21 210315 492.90 494.00 487.35 491.90 -0.60 912 5,226 +900  
May21 210315 489.90 489.90 487.40 489.90 -5.10 0 1 +0  
Jun21 210315 490.00 490.00 490.00 490.00          
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!!!