Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210316 1420.00 1425.00 1412.75 1423.25 +3.75 100,480 337,704 -4,888 Hover/Click
Jul21 210316 1410.75 1415.00 1403.00 1413.75 +3.50 45,595 175,353 +3,744 Hover/Click
Aug21 210316 1369.50 1372.00 1361.50 1371.25 +3.75 5,945 22,069 -12 Hover/Click
Sep21 210316 1289.75 1292.50 1283.25 1291.25 +1.75 1,746 12,802 -92 Hover/Click
Nov21 210316 1244.00 1247.00 1237.00 1245.00 +1.00 18,852 203,320 +743 Hover/Click
Jan22 210316 1242.00 1244.50 1235.25 1242.50 +0.50 3,193 24,290 +354 Hover/Click
Mar22 210316 1226.00 1228.00 1219.75 1226.75 +0.75 2,366 51,035 -102 Hover/Click
May22 210316 1217.50 1225.00 1217.00 1223.50 +0.75 2,284 15,731 +792 Hover/Click
Jul22 210316 1219.25 1225.00 1217.25 1223.50 +0.75 941 7,425 +38 Hover/Click
Aug22 210316 1210.25 1210.25 1210.25 1210.25 +0.25 0 108 +0 Hover/Click
Sep22 210316 1172.75 1172.75 1169.00 1172.75 +0.25 0 445 +0 Hover/Click
Nov22 210316 1144.00 1148.25 1138.25 1146.75 +1.00 406 7,359 -76 Hover/Click
Jan23 210316 1151.00 1151.00 1151.00 1151.00 +1.00 1 53 +1 Hover/Click
Mar23 210316 1150.50 1150.50 1150.50 1150.50 +1.00 0 4 +0 Hover/Click
Total Volume and Open Interest 181,809 857,803 +476  
Soybean Meal(CBOT) Weekly Monthly
May21 210316 407.60 410.60 404.50 406.10 -1.30 56,951 170,909 -3,780 Hover/Click
Jul21 210316 406.80 409.80 403.90 405.90 -0.60 30,808 97,213 +931 Hover/Click
Aug21 210316 398.30 401.40 396.30 398.30 +0.30 6,964 23,968 +764 Hover/Click
Sep21 210316 386.90 389.50 384.40 388.30 +1.70 2,488 15,822 +132 Hover/Click
Oct21 210316 372.00 376.60 371.70 375.90 +1.80 3,090 18,938 +634 Hover/Click
Dec21 210316 371.80 374.70 369.20 373.80 +1.80 7,715 55,921 +1,031 Hover/Click
Jan22 210316 368.40 371.10 366.10 370.50 +1.90 1,262 5,758 +251 Hover/Click
Mar22 210316 363.80 366.20 361.20 365.90 +2.30 987 11,756 -157 Hover/Click
May22 210316 363.00 365.40 360.50 365.10 +2.30 461 5,721 +148 Hover/Click
Jul22 210316 364.60 365.60 361.20 365.60 +2.10 191 3,453 +93 Hover/Click
Total Volume and Open Interest 111,027 412,677 +37  
Soybean Oil(CBOT) Weekly Monthly
May21 210316 55.17 55.59 54.24 55.09 unch 63,056 194,903 -3,856 Hover/Click
Jul21 210316 53.52 53.99 52.67 53.35 -0.11 33,765 104,503 -215 Hover/Click
Aug21 210316 52.17 52.54 51.26 51.87 -0.18 6,886 35,013 +329 Hover/Click
Sep21 210316 50.75 51.20 49.93 50.55 -0.20 5,124 24,436 +941 Hover/Click
Oct21 210316 49.87 50.09 48.88 49.49 -0.24 5,006 23,064 +327 Hover/Click
Dec21 210316 49.14 49.57 48.25 48.87 -0.26 11,313 76,589 +916 Hover/Click
Jan22 210316 48.78 49.03 47.78 48.35 -0.27 1,937 11,482 +125 Hover/Click
Mar22 210316 48.12 48.49 47.25 47.76 -0.28 1,445 12,541 +227 Hover/Click
May22 210316 47.06 47.93 46.77 47.21 -0.30 403 6,217 +169 Hover/Click
Jul22 210316 47.17 47.53 46.34 46.79 -0.31 260 2,762 +109 Hover/Click
Total Volume and Open Interest 129,307 494,797 -891  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210316 802.9 810.9 792.7 795.3 -7.6 12,428 56,622 -2,601 Hover/Click
Jul21 210316 748.4 756.6 742.7 744.2 -6.1 7,473 40,966 -597 Hover/Click
Nov21 210316 630.1 635.8 625.0 633.0 +0.4 8,193 99,893 +1,356 Hover/Click
Jan22 210316 634.7 637.0 627.0 634.7 unch 950 19,734 +54 Hover/Click
Total Volume and Open Interest 29,593 220,026 -1,469  
Corn(CBOT) Weekly Monthly
May21 210316 549.50 555.50 546.75 554.25 +4.75 123,442 706,090 -5,821 Hover/Click
Jul21 210316 537.50 542.75 534.50 541.75 +4.00 47,485 407,249 +1,457 Hover/Click
Sep21 210316 497.00 499.25 492.75 499.25 +1.25 15,076 193,747 -198 Hover/Click
Dec21 210316 477.50 478.25 471.50 477.75 -1.00 37,638 366,007 +980 Hover/Click
Mar22 210316 485.25 485.75 479.50 485.75 -0.50 5,879 45,454 +1,626 Hover/Click
May22 210316 489.50 490.25 483.75 490.25 -0.25 1,399 8,083 +220 Hover/Click
Jul22 210316 490.75 491.25 485.00 491.25 -0.50 768 23,572 +59 Hover/Click
Sep22 210316 450.00 450.00 446.00 450.00 -0.50 80 5,133 +41 Hover/Click
Dec22 210316 435.00 436.50 432.00 436.25 +0.25 364 30,604 +104 Hover/Click
Mar23 210316 440.25 443.00 440.25 443.00 -0.25 2 662 +2 Hover/Click
Total Volume and Open Interest 232,144 1,788,597 -1,690  
Wheat(CBOT) Weekly Monthly
May21 210316 645.50 648.00 631.75 647.00 +2.00 34,909 177,857 -1,352 Hover/Click
Jul21 210316 637.00 638.50 623.50 637.00 unch 16,951 114,371 +1,458 Hover/Click
Sep21 210316 636.00 637.50 623.75 636.25 unch 5,496 53,452 +556 Hover/Click
Dec21 210316 643.25 643.75 630.00 642.00 unch 4,005 52,322 -415 Hover/Click
Mar22 210316 647.00 648.50 635.25 647.00 unch 701 13,786 +75 Hover/Click
May22 210316 641.75 647.25 635.50 647.00 +0.75 44 1,157 +4 Hover/Click
Total Volume and Open Interest 62,129 418,196 +317  
Wheat(KCBT) Weekly Monthly
May21 210316 605.75 609.00 591.25 608.25 +1.50 15,510 101,465 -601 Hover/Click
Jul21 210316 611.00 613.50 596.75 612.50 +0.75 8,857 65,948 -490 Hover/Click
Sep21 210316 617.50 618.25 602.50 617.25 unch 3,628 21,228 +821 Hover/Click
Dec21 210316 624.75 625.50 610.50 625.00 unch 1,790 22,812 +542 Hover/Click
Mar22 210316 624.25 631.50 617.50 631.00 unch 131 2,422 +19 Hover/Click
May22 210316 622.25 631.25 619.25 631.25 +1.75 2 401 +0 Hover/Click
Jul22 210316 608.25 608.50 594.50 608.50 unch 11 834 +1 Hover/Click
Total Volume and Open Interest 29,929 215,195 +292  
Wheat(MGE) Weekly Monthly
May21 210316 637.75 639.75 630.25 637.75 -1.25 4,247 37,514 -21 Hover/Click
Jul21 210316 646.75 647.50 637.75 645.25 -1.50 1,843 22,106 +248 Hover/Click
Sep21 210316 653.00 653.00 643.75 651.25 -1.25 806 14,925 +153 Hover/Click
Dec21 210316 660.00 660.00 651.75 658.75 -1.25 242 8,525 +34 Hover/Click
Mar22 210316 662.75 662.75 661.25 662.25 -1.00 45 905 +1 Hover/Click
May22 210316 667.00 667.00 666.50 666.50 +0.25 0 128 +0 Hover/Click
Total Volume and Open Interest 7,183 84,115 +415  
Oats(CBOT) Weekly Monthly
May21 210316 377.25 377.25 367.25 374.00 -2.50 175 3,388 -27 Hover/Click
Jul21 210316 370.00 370.00 362.00 367.75 -3.00 33 386 +7 Hover/Click
Sep21 210316 349.75 349.75 349.75 349.75 -1.50 3 44 +0 Hover/Click
Dec21 210316 346.00 346.75 344.25 346.75 -0.25 51 575 +18 Hover/Click
Total Volume and Open Interest 264 4,419 -6  
Rough Rice(CBOT) Weekly Monthly
Mar21 210312 12.77 12.77 12.77 12.77 +0.00 24 26 +10 Hover/Click
May21 210316 12.94 13.08 12.93 13.01 +0.07 430 8,374 -144 Hover/Click
Jul21 210316 13.23 13.23 13.21 13.21 +0.06 0 268 +0 Hover/Click
Sep21 210316 12.84 12.84 12.84 12.84 +0.01 0 468 +0 Hover/Click
Total Volume and Open Interest 430 9,111 -162  
Live Cattle(CME) Weekly Monthly
Apr21 210316 119.200 119.200 118.135 118.200 -0.935 23,163 68,882 -5,940 Hover/Click
Jun21 210316 121.700 121.830 120.700 121.450 -0.335 29,855 129,447 +5,976 Hover/Click
Aug21 210316 120.635 121.080 120.350 121.000 +0.170 13,358 71,702 +2,422 Hover/Click
Oct21 210316 124.350 124.750 124.230 124.700 +0.150 6,089 40,999 +2,076 Hover/Click
Dec21 210316 126.680 126.885 126.480 126.850 +0.100 2,389 17,645 +493 Hover/Click
Feb22 210316 128.825 129.130 128.630 129.075 +0.075 1,055 6,990 +265 Hover/Click
Total Volume and Open Interest 76,214 338,904 +5,397  
Feeder Cattle(CME) Weekly Monthly
Mar21 210316 137.000 137.250 136.485 136.580 -0.455 813 2,434 -205 Hover/Click
Apr21 210316 143.985 144.185 143.080 143.330 -0.605 4,698 13,097 -392 Hover/Click
May21 210316 149.735 150.185 149.300 149.735 unch 4,745 16,513 +814 Hover/Click
Aug21 210316 157.880 158.080 157.435 157.900 +0.050 2,282 9,265 +460 Hover/Click
Sep21 210316 158.000 158.330 157.700 158.150 +0.115 642 3,019 +163 Hover/Click
Oct21 210316 158.080 158.485 157.785 158.130 -0.120 390 1,572 +112 Hover/Click
Nov21 210316 158.000 158.450 157.685 158.100 +0.100 140 653 +35 Hover/Click
Total Volume and Open Interest 13,717 46,886 +990  
Lean Hogs(CME) Weekly Monthly
Apr21 210316 92.050 93.130 92.000 92.900 +2.350 15,112 51,215 -3,944 Hover/Click
May21 210316 94.000 95.300 94.000 95.130 +2.100 173 2,926 -74  
Jun21 210316 99.650 101.050 99.580 100.980 +2.050 12,482 85,870 +2,136 Hover/Click
Jul21 210316 99.850 101.080 99.850 101.000 +1.400 3,993 28,655 +295 Hover/Click
Aug21 210316 99.080 99.880 98.780 99.800 +1.120 4,228 39,642 +216 Hover/Click
Oct21 210316 83.500 83.800 83.150 83.550 +0.150 1,472 32,708 +333 Hover/Click
Dec21 210316 76.200 76.200 75.450 75.650 -0.330 1,235 20,007 +416 Hover/Click
Feb22 210316 78.380 78.380 77.150 77.300 -0.750 327 4,535 -26 Hover/Click
Total Volume and Open Interest 39,169 269,448 -589  
Class III Milk(CME) Weekly Monthly
Mar21 210316 16.33 16.36 16.33 16.35 +0.01 41 3,885 -64 Hover/Click
Apr21 210316 17.52 17.65 17.34 17.42 -0.10 519 3,302 -35 Hover/Click
May21 210316 18.19 18.22 17.97 18.05 -0.13 297 3,073 +73 Hover/Click
Jun21 210316 18.21 18.21 18.07 18.15 -0.04 120 2,636 +6 Hover/Click
Jul21 210316 18.21 18.30 18.20 18.22 -0.03 72 1,556 +17 Hover/Click
Aug21 210316 18.30 18.37 18.28 18.33 -0.02 34 1,547 +28 Hover/Click
Sep21 210316 18.36 18.45 18.36 18.36 -0.05 40 1,651 +18 Hover/Click
Oct21 210316 18.40 18.50 18.38 18.42 -0.07 21 1,383 +15 Hover/Click
Nov21 210316 18.20 18.30 18.18 18.30 unch 14 1,207 +12 Hover/Click
Dec21 210316 18.00 18.00 17.95 18.00 unch 16 1,013 +16 Hover/Click
Jan22 210316 17.55 17.55 17.55 17.55 unch 23 340 +23 Hover/Click
Feb22 210316 17.50 17.50 17.50 17.50 unch 10 286 +10 Hover/Click
Mar22 210316 17.40 17.40 17.40 17.40 unch 11 255 +11 Hover/Click
Total Volume and Open Interest 1,242 22,511 +154  
Cocoa(ICE) Weekly Monthly
Mar21 210316 2595 2595 1900 2512 -78 87 126 -31 Hover/Click
May21 210316 2512 2556 2512 2526 -4 14,727 91,269 -326 Hover/Click
Jul21 210316 2535 2567 2525 2540 -5 9,300 60,538 +742 Hover/Click
Sep21 210316 2528 2562 2522 2537 -4 2,932 23,642 -127 Hover/Click
Dec21 210316 2526 2553 2517 2530 -5 1,222 11,345 +282 Hover/Click
Mar22 210316 2523 2541 2508 2520 -4 348 5,881 +92 Hover/Click
May22 210316 2517 2533 2503 2514 -5 85 2,069 +43 Hover/Click
Total Volume and Open Interest 28,947 203,486 +902  
Coffee "C"(ICE) Weekly Monthly
Mar21 210316 131.50 133.80 130.00 133.80 +2.35 5 22 -2 Hover/Click
May21 210316 132.00 135.60 131.40 134.50 +2.40 13,310 107,243 -1,805 Hover/Click
Jul21 210316 134.15 137.60 133.45 136.45 +2.35 4,937 45,720 -348 Hover/Click
Sep21 210316 136.05 139.40 135.45 138.30 +2.30 6,594 49,948 +1,742 Hover/Click
Dec21 210316 138.45 141.40 137.50 140.40 +2.30 3,447 33,819 +17 Hover/Click
Mar22 210316 140.20 143.15 139.35 142.20 +2.25 1,948 20,614 +385 Hover/Click
Total Volume and Open Interest 30,626 277,948 +214  
Orange Juice(ICE) Weekly Monthly
May21 210316 117.45 119.60 117.20 119.40 +2.05 559 10,057 -159 Hover/Click
Jul21 210316 120.15 121.95 119.65 121.80 +1.95 75 1,142 -4 Hover/Click
Sep21 210316 122.90 124.70 122.45 124.50 +1.85 16 492 +3 Hover/Click
Nov21 210316 125.50 127.75 125.50 127.55 +1.85 12 248 +12 Hover/Click
Jan22 210316 130.70 130.75 130.25 130.25 +1.85 0 48 +0 Hover/Click
Mar22 210316 133.50 133.55 132.25 132.25 +1.85 0 2 +0 Hover/Click
Total Volume and Open Interest 662 11,991 -148  
Sugar #11(ICE) Weekly Monthly
May21 210316 16.20 16.55 16.07 16.30 +0.18 38,015 383,412 -1,126 Hover/Click
Jul21 210316 15.82 16.10 15.67 15.88 +0.15 26,375 222,680 +4,989 Hover/Click
Oct21 210316 15.75 15.95 15.58 15.76 +0.12 12,906 154,875 -379 Hover/Click
Mar22 210316 15.91 16.14 15.82 15.97 +0.10 4,301 99,608 -93 Hover/Click
May22 210316 15.08 15.35 15.08 15.21 +0.08 1,574 55,545 +57 Hover/Click
Jul22 210316 14.48 14.71 14.48 14.59 +0.05 775 50,002 -124 Hover/Click
Oct22 210316 14.24 14.31 14.11 14.20 +0.03 474 37,709 -27 Hover/Click
Mar23 210316 14.34 14.40 14.21 14.28 +0.02 432 15,744 +78 Hover/Click
Total Volume and Open Interest 85,739 1,041,591 +3,627  
London Cocoa(LCE) Weekly Monthly
Mar21 210316 1890 1898 1834 1834 -58 1,258 7,016 -1,038 Hover/Click
May21 210316 1755 1755 1731 1737 -15 5,287 65,040 +828 Hover/Click
Jul21 210316 1725 1731 1704 1716 -9 3,033 42,416 -169 Hover/Click
Sep21 210316 1711 1721 1698 1708 -9 2,774 42,119 +116 Hover/Click
Dec21 210316 1718 1726 1705 1716 -7 1,558 39,930 +411 Hover/Click
Mar22 210316 1723 1727 1707 1717 -6 665 17,657 +275 Hover/Click
May22 210316 1723 1729 1714 1721 -5 186 7,194 +67 Hover/Click
Total Volume and Open Interest 14,981 226,924 +568  
London Sugar(LCE) Weekly Monthly
May21 210316 459.80 467.00 457.40 463.40 +4.30 2,593 36,344 -398 Hover/Click
Aug21 210316 446.80 452.30 444.00 448.20 +2.50 1,781 30,286 +389 Hover/Click
Oct21 210316 436.50 441.80 434.60 437.30 +1.30 517 9,860 +15 Hover/Click
Dec21 210316 432.30 435.80 429.70 432.40 +0.50 127 4,506 -27 Hover/Click
Mar22 210316 429.50 434.00 428.60 430.60 -0.30 48 2,769 -6 Hover/Click
Total Volume and Open Interest 5,081 85,537 -38  
Cotton(ICE) Weekly Monthly
May21 210316 86.65 87.53 86.12 86.92 +0.20 13,022 99,305 -276 Hover/Click
Jul21 210316 87.69 88.50 87.14 87.91 +0.15 7,968 52,290 +1,432 Hover/Click
Oct21 210316 83.94 84.26 83.94 84.26 +0.10 4 18 +1 Hover/Click
Dec21 210316 83.12 84.05 82.80 83.65 +0.10 3,262 65,557 -178 Hover/Click
Mar22 210316 82.18 83.16 82.18 82.58 -0.13 388 7,252 +224 Hover/Click
May22 210316 81.58 82.45 81.58 81.91 -0.14 56 1,321 +10 Hover/Click
Total Volume and Open Interest 24,742 233,296 +1,213  
Lumber(CME) Weekly Monthly
May21 210316 851.2 863.8 830.5 840.0 -22.5 163 2,099 +24  
Jul21 210316 768.0 784.3 754.1 770.0 -12.3 27 784 +9  
Sep21 210316 730.0 735.1 712.0 716.5 -18.5 7 131 +3  
Nov21 210316 686.0 686.0 686.0 686.0 -8.9 1 11 +0  
Jan22 210316 686.0 686.0 686.0 686.0 -8.9 0 3 +0  
Mar22 210316 686.0 686.0 686.0 686.0 -8.9        
May22 210316 686.0 686.0 686.0 686.0 -8.9        
Total Volume and Open Interest 257 3,036    
Crude Oil(NYM) Weekly Monthly
Apr21 210316 65.33 65.43 63.80 64.80 -0.59 321,714 168,790 -29,704 Hover/Click
May21 210316 65.34 65.48 63.87 64.86 -0.58 166,572 377,846 +11,556 Hover/Click
Jun21 210316 65.06 65.24 63.68 64.68 -0.52 94,385 370,580 +15,153 Hover/Click
Jul21 210316 64.63 64.74 63.25 64.25 -0.46 44,601 187,529 +1,915 Hover/Click
Aug21 210316 63.98 64.05 62.69 63.68 -0.39 26,820 133,867 +6,367 Hover/Click
Sep21 210316 63.29 63.38 62.03 63.02 -0.34 21,193 121,922 +2,237 Hover/Click
Oct21 210316 62.57 62.60 61.40 62.35 -0.30 5,853 83,600 +1,166 Hover/Click
Nov21 210316 61.97 61.97 60.82 61.71 -0.27 5,755 68,118 -574 Hover/Click
Dec21 210316 61.32 61.37 60.14 61.10 -0.25 35,748 313,702 -848 Hover/Click
Jan22 210316 60.35 60.66 59.63 60.52 -0.24 3,745 52,828 -1,390 Hover/Click
Feb22 210316 59.72 60.16 59.11 59.98 -0.22 2,121 49,625 -724 Hover/Click
Mar22 210316 59.49 59.49 58.66 59.48 -0.21 4,093 49,974 +705 Hover/Click
Apr22 210316 59.02 59.02 58.70 59.02 -0.20 1,328 23,179 +1,070 Hover/Click
May22 210316 58.59 58.59 58.30 58.59 -0.20 269 20,524 +97 Hover/Click
Jun22 210316 58.10 58.38 57.35 58.20 -0.20 10,086 111,104 -987 Hover/Click
Jul22 210316 57.24 57.80 57.24 57.80 -0.20 161 23,777 +17 Hover/Click
Total Volume and Open Interest 761,658 2,541,262 +7,935  
e-miNY Crude Oil(NYM)
Apr21 210316 65.450 65.450 63.800 64.800 -0.600 10,355 1,508 -211  
May21 210316 65.325 65.475 63.900 64.850 -0.600 3,668 1,679 +77  
Jun21 210316 65.125 65.200 63.700 64.675 -0.525 127 397 -2  
Jul21 210316 64.100 64.250 63.450 64.250 -0.450 7 97 +0  
Aug21 210316 63.400 63.675 63.000 63.675 -0.400 2 16 +0  
Sep21 210316 62.200 63.200 62.200 63.025 -0.325 1 26 +1  
Oct21 210316 61.850 62.350 61.850 62.350 -0.300 2 30 +1  
Nov21 210316 61.350 61.700 61.050 61.700 -0.275 1 46 +0  
Dec21 210316 61.200 61.200 60.175 61.100 -0.250 40 346 +7  
Jan22 210316 59.700 60.525 59.700 60.525 -0.225 3 21 +3  
Total Volume and Open Interest 14,208 4,292 -123  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210316 194.56 194.89 191.31 193.27 -1.62 59,893 87,701 -5,046 Hover/Click
May21 210316 194.39 194.67 191.20 193.25 -1.49 51,334 98,640 +4,906 Hover/Click
Jun21 210316 193.89 194.23 190.96 193.09 -1.33 29,064 72,267 +1,302 Hover/Click
Jul21 210316 193.81 193.81 190.80 192.93 -1.22 12,894 30,092 +1,068 Hover/Click
Aug21 210316 191.90 193.15 190.89 192.79 -1.16 8,829 18,853 +2,191 Hover/Click
Sep21 210316 192.18 192.98 190.69 192.72 -1.12 7,550 27,464 +2,022 Hover/Click
Oct21 210316 191.55 192.72 190.75 192.68 -1.10 2,118 11,009 +500 Hover/Click
Nov21 210316 191.80 192.64 191.04 192.64 -1.05 1,149 10,099 +143 Hover/Click
Dec21 210316 192.31 192.90 190.56 192.44 -1.00 7,013 48,285 +277 Hover/Click
Jan22 210316 192.14 192.37 191.19 192.37 -0.95 1,495 11,894 +215 Hover/Click
Feb22 210316 191.24 192.21 191.24 192.08 -0.90 564 3,057 +72 Hover/Click
Mar22 210316 190.87 191.30 190.23 191.30 -0.86 621 3,920 +145 Hover/Click
Apr22 210316 190.15 190.15 189.86 189.86 -0.82 268 1,683 +36 Hover/Click
May22 210316 189.00 189.28 188.47 188.94 -0.77 76 868 +3 Hover/Click
Total Volume and Open Interest 183,777 454,999 +7,831  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210316 210.77 211.16 207.61 210.12 -0.34 68,451 90,392 -5,036 Hover/Click
May21 210316 210.09 210.56 207.11 209.57 -0.37 65,545 122,864 +4,215 Hover/Click
Jun21 210316 207.71 208.51 205.21 207.60 -0.37 33,748 60,959 -692 Hover/Click
Jul21 210316 203.77 205.70 202.55 204.86 -0.37 18,416 33,816 +95 Hover/Click
Aug21 210316 201.01 202.66 199.63 201.84 -0.34 13,238 15,722 -836 Hover/Click
Sep21 210316 196.73 199.26 196.26 198.47 -0.28 11,620 32,370 +1,547 Hover/Click
Oct21 210316 185.61 185.75 182.85 185.07 -0.32 1,991 17,915 +15 Hover/Click
Nov21 210316 179.57 181.50 179.52 181.35 -0.36 1,232 10,222 -47 Hover/Click
Dec21 210316 177.50 179.32 176.02 178.54 -0.33 3,888 31,692 -413 Hover/Click
Jan22 210316 175.47 177.31 175.47 177.31 -0.31 265 3,492 +16 Hover/Click
Total Volume and Open Interest 218,858 427,968 -1,003  
e-miNY RBOB Gasoline(NYM)
Apr21 210316 210.12 210.12 210.12 210.12 -0.34 0 3 +0  
May21 210316 209.57 209.57 209.57 209.57 -0.37        
Jun21 210316 207.60 207.60 207.60 207.60 -0.37        
Jul21 210316 204.86 204.86 204.86 204.86 -0.37        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210316 2.494 2.566 2.479 2.562 +0.078 104,726 119,449 -6,484 Hover/Click
May21 210316 2.539 2.600 2.522 2.597 +0.074 67,457 232,223 +6,998 Hover/Click
Jun21 210316 2.593 2.656 2.586 2.654 +0.068 36,069 100,980 +9,216 Hover/Click
Jul21 210316 2.650 2.714 2.646 2.713 +0.067 24,910 87,867 +2,247 Hover/Click
Aug21 210316 2.671 2.731 2.664 2.730 +0.064 13,625 49,518 -135 Hover/Click
Sep21 210316 2.660 2.720 2.653 2.720 +0.064 12,165 100,614 -2,011 Hover/Click
Oct21 210316 2.672 2.734 2.666 2.734 +0.064 24,247 131,297 +1,432 Hover/Click
Nov21 210316 2.746 2.803 2.739 2.803 +0.058 5,541 66,514 +179 Hover/Click
Dec21 210316 2.877 2.930 2.872 2.930 +0.052 3,738 46,358 -190 Hover/Click
Jan22 210316 2.970 3.021 2.964 3.021 +0.051 13,379 53,574 -102 Hover/Click
Feb22 210316 2.917 2.970 2.912 2.970 +0.053 4,531 19,347 -386 Hover/Click
Mar22 210316 2.761 2.806 2.755 2.806 +0.051 7,156 43,240 +387 Hover/Click
Apr22 210316 2.436 2.479 2.436 2.478 +0.045 5,981 42,192 +1,101 Hover/Click
May22 210316 2.415 2.440 2.403 2.438 +0.043 1,092 18,934 +6 Hover/Click
Jun22 210316 2.454 2.481 2.441 2.476 +0.043 645 12,643 +237 Hover/Click
Jul22 210316 2.488 2.517 2.481 2.517 +0.044 247 7,752 -49 Hover/Click
Total Volume and Open Interest 328,164 1,221,966 +13,008  
Brent Crude Oil(ICE) Weekly Monthly
May21 210316 68.81 68.94 67.36 68.39 -0.49 251,538 428,150 -38,625 Hover/Click
Jun21 210316 68.30 68.39 66.88 67.87 -0.46 220,988 481,042 +10,211 Hover/Click
Jul21 210316 67.59 67.65 66.21 67.18 -0.40 113,615 308,613 -1,152 Hover/Click
Aug21 210316 66.98 66.98 65.62 66.57 -0.35 71,223 152,445 +2,377 Hover/Click
Sep21 210316 66.31 66.36 65.04 65.97 -0.32 44,668 143,313 +9,779 Hover/Click
Oct21 210316 65.74 65.74 64.47 65.38 -0.29 18,677 76,370 +3,079 Hover/Click
Nov21 210316 65.01 65.03 63.93 64.83 -0.27 9,514 53,869 +176 Hover/Click
Dec21 210316 64.56 64.60 63.42 64.29 -0.26 62,724 248,304 -483 Hover/Click
Jan22 210316 64.03 64.03 62.96 63.81 -0.25 3,391 53,940 +285 Hover/Click
Feb22 210316 62.86 63.36 62.86 63.36 -0.24 2,767 45,987 +70 Hover/Click
Mar22 210316 63.17 63.17 62.95 62.95 -0.22 4,074 65,230 +1,528 Hover/Click
Apr22 210316 62.58 62.58 62.58 62.58 -0.19 584 19,764 +255 Hover/Click
May22 210316 62.26 62.28 62.22 62.22 -0.18 404 24,476 +180 Hover/Click
Jun22 210316 61.70 62.05 61.06 61.87 -0.17 15,692 117,559 -1,828 Hover/Click
Total Volume and Open Interest 851,487 2,693,302 -14,755  
Gas Oil(ICE) Weekly Monthly
Apr21 210316 544.75 545.50 533.00 538.50 -5.50 80,087 179,330 -85 Hover/Click
May21 210316 547.00 547.75 535.75 541.00 -5.25 50,621 147,119 -1,113 Hover/Click
Jun21 210316 548.25 548.50 537.50 542.25 -5.00 34,065 123,824 +1,176 Hover/Click
Jul21 210316 547.50 547.50 538.25 542.75 -5.00 14,374 60,649 +104 Hover/Click
Aug21 210316 548.75 548.75 538.25 543.00 -4.50 8,762 41,874 +2,738 Hover/Click
Sep21 210316 546.75 546.75 538.75 543.00 -4.50 7,908 44,447 -455 Hover/Click
Oct21 210316 544.25 546.75 538.75 543.25 -4.50 5,292 66,350 +1,133 Hover/Click
Nov21 210316 545.25 545.25 537.00 541.75 -4.25 4,407 38,430 +724 Hover/Click
Dec21 210316 544.50 544.50 534.25 539.25 -3.75 21,734 125,194 +98 Hover/Click
Jan22 210316 539.25 540.75 534.25 538.25 -3.50 1,035 28,244 -212 Hover/Click
Total Volume and Open Interest 238,413 992,339 +4,810  
Ethanol(CBOT)
Apr21 210316 1.800 1.800 1.799 1.799 -0.002 0 40 +0  
May21 210316 1.774 1.774 1.774 1.774 -0.002 0 35 +0  
Jun21 210316 1.760 1.760 1.760 1.760 -0.002        
Jul21 210316 1.760 1.760 1.760 1.760 -0.002        
Aug21 210316 1.710 1.710 1.699 1.699 -0.002 0 5 +0  
Sep21 210316 1.710 1.710 1.699 1.699 -0.002        
Oct21 210316 1.686 1.686 1.686 1.686 -0.002        
Nov21 210316 1.686 1.686 1.686 1.686 -0.002        
Total Volume and Open Interest 0 80 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210316 65.35 65.40 63.81 64.80 -0.59 13,710 31,186 -2,663 Hover/Click
May21 210316 65.40 65.42 63.89 64.86 -0.58 41,912 55,196 +1,131 Hover/Click
Jun21 210316 65.17 65.17 63.71 64.68 -0.52 56,107 84,936 +7,195 Hover/Click
Jul21 210316 63.78 64.44 63.42 64.25 -0.46 34,301 30,918 +882 Hover/Click
Aug21 210316 63.20 63.85 62.83 63.68 -0.39 13,963 21,313 +1,116 Hover/Click
Sep21 210316 62.53 63.06 62.22 63.02 -0.34 7,617 29,412 +87 Hover/Click
Oct21 210316 61.91 62.35 61.84 62.35 -0.30 2,507 12,479 +55 Hover/Click
Nov21 210316 61.25 61.71 61.21 61.71 -0.27 1,797 11,695 +273 Hover/Click
Dec21 210316 60.73 61.15 60.20 61.10 -0.25 8,957 94,126 +55 Hover/Click
Jan22 210316 60.50 60.52 60.50 60.52 -0.24 493 6,928 +54 Hover/Click
Feb22 210316 59.98 59.98 59.98 59.98 -0.22 290 5,041 +55 Hover/Click
Mar22 210316 59.48 59.48 59.48 59.48 -0.21 456 9,877 -64 Hover/Click
Apr22 210316 59.02 59.02 59.02 59.02 -0.20 21 4,257 +2 Hover/Click
May22 210316 58.59 58.59 58.59 58.59 -0.20 48 3,938 +48 Hover/Click
Jun22 210316 58.20 58.20 58.20 58.20 -0.20 1,618 25,544 -83 Hover/Click
Jul22 210316 57.80 57.80 57.80 57.80 -0.20 82 1,811 -67 Hover/Click
Total Volume and Open Interest 187,116 560,635 +8,341  
US Dollar Index(ICE) Weekly Monthly
Jun21 210316 91.820 92.045 91.670 91.880 +0.048 29,367 32,552 +7,777 Hover/Click
Sep21 210316 91.820 92.005 91.675 91.860 +0.043 65 484 +4 Hover/Click
Dec21 210316 91.795 91.840 91.795 91.840 +0.052 3 95 +2 Hover/Click
Total Volume and Open Interest 37,785 49,422 +2,562  
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 210316 77.56 77.61 77.14 77.48 -0.04 113,267 130,951 +11,190 Hover/Click
Sep21 210316 77.50 77.61 77.16 77.50 -0.03 7 501 -1 Hover/Click
Total Volume and Open Interest 132,270 154,035 +2,869  
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 210316 139.08 139.12 138.13 139.00 +0.07 86,692 142,210 +4,620 Hover/Click
Sep21 210316 139.01 139.13 138.18 139.03 +0.07 15 709 +1 Hover/Click
Total Volume and Open Interest 105,965 179,677 -10,339  
Canadian Dollar(CME) Weekly Monthly
Mar21 210316 80.16 80.26 80.01 80.18 +0.01 33,560 27,993 -16,638 Hover/Click
Jun21 210316 80.15 80.42 80.01 80.39 +0.21 101,883 155,966 +22,308 Hover/Click
Sep21 210316 80.15 80.41 80.02 80.38 +0.21 187 1,627 +132 Hover/Click
Dec21 210316 80.21 80.41 80.03 80.36 +0.20 115 2,019 +109 Hover/Click
Total Volume and Open Interest 135,840 188,004 +5,923  
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 210316 91.68 92.02 91.58 91.83 +0.13 125,150 139,205 +3,313 Hover/Click
Sep21 210316 91.94 92.10 91.67 91.92 +0.13 3 220 +0 Hover/Click
Total Volume and Open Interest 150,817 210,938 -4,487  
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 210316 108.06 108.47 107.94 108.36 +0.35 28,657 36,168 +3,433 Hover/Click
Sep21 210316 108.60 108.72 108.23 108.63 +0.35 4 132 +1 Hover/Click
Total Volume and Open Interest 37,291 61,705 +131  
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 210316 119.52 119.76 119.05 119.27 -0.22 227,916 617,982 +49,938 Hover/Click
Sep21 210316 119.75 119.98 119.30 119.50 -0.22 500 4,154 -41 Hover/Click
Total Volume and Open Interest 313,000 797,177 +4,604  
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 210316 479.63 482.75 477.88 481.25 +2.00 54,153 112,119 +6,173 Hover/Click
Total Volume and Open Interest 54,178 112,680 -55,666  
Brazilian Real(CME) Weekly Monthly
Apr21 210316 178.35 179.70 176.50 177.85 +0.45 6,327 43,552 -867  
May21 210316 177.35 179.45 176.65 177.65 +0.45 21 285 +5  
Jun21 210316 175.90 179.00 175.90 177.35 +0.45 529 3,042 -498 Hover/Click
Jul21 210316 176.90 178.65 176.25 176.90 +0.45 0 122 +0  
Total Volume and Open Interest 6,877 47,001 -1,360  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210316 157~300 158~040 157~080 157~120 -0~080 233 1,381 -177 Hover/Click
Jun21 210316 156~080 156~200 155~230 155~270 -0~090 520,153 1,210,456 +1,218 Hover/Click
Sep21 210316 154~110 154~110 154~110 154~110 -0~090 0 3 +0 Hover/Click
Total Volume and Open Interest 520,386 1,211,840 +1,041  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210316 133~060 133~095 133~000 133~025 unch 9,884 41,372 -4,617 Hover/Click
Jun21 210316 131~310 132~055 131~275 131~305 unch 2,196,378 3,702,555 +91,236 Hover/Click
Sep21 210316 131~035 131~055 131~035 131~035 unch 6 7 +3 Hover/Click
Total Volume and Open Interest 2,206,268 3,743,934 +86,622  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210316 124~090 124~110 124~072 124~092 +0~014 1,654 16,906 -553 Hover/Click
Jun21 210316 123~246 123~284 123~232 123~256 +0~014 1,119,084 3,439,449 +20,451 Hover/Click
Sep21 210316 123~076 123~076 123~076 123~076 +0~014       Hover/Click
Total Volume and Open Interest 1,120,738 3,456,355 +19,898  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210316 110~135 110~136 110~132 110~135 +0~001 4,805 38,668 -23 Hover/Click
Jun21 210316 110~117 110~123 110~114 110~121 +0~002 456,868 2,341,328 +10,290 Hover/Click
Sep21 210316 110~120 110~120 110~120 110~120 +0~002       Hover/Click
Total Volume and Open Interest 461,673 2,379,996 +10,267  
Eurodollars(CME) Weekly Monthly
Jun21 210316 99.830 99.835 99.825 99.830 -0.005 281,968 1,200,279 +48,523  
Sep21 210316 99.810 99.810 99.800 99.805 -0.005 198,262 790,133 +15,146  
Dec21 210316 99.750 99.750 99.745 99.745 -0.005 244,702 950,711 -15,973  
Mar22 210316 99.780 99.795 99.780 99.785 unch 224,962 794,303 -70,928  
Jun22 210316 99.740 99.750 99.740 99.745 unch 255,766 794,140 -8,483  
Sep22 210316 99.675 99.685 99.670 99.680 unch 321,633 739,494 +53,460  
Dec22 210316 99.565 99.575 99.560 99.565 unch 344,937 719,884 +51,889  
Mar23 210316 99.470 99.485 99.465 99.470 unch 365,253 1,098,685 +62,704  
Jun23 210316 99.315 99.335 99.310 99.320 +0.010 265,971 652,393 -1,818  
Sep23 210316 99.065 99.095 99.065 99.080 +0.015 218,616 523,497 -4,511  
Dec23 210316 98.920 98.945 98.910 98.925 +0.010 237,608 696,078 +26,408  
Mar24 210316 98.770 98.800 98.765 98.775 +0.010 395,620 391,111 -44,372  
Jun24 210316 98.620 98.650 98.605 98.620 +0.010 148,629 288,740 +15,593  
Sep24 210316 98.475 98.510 98.460 98.475 +0.010 104,823 262,048 -30  
Dec24 210316 98.345 98.380 98.325 98.345 +0.010 117,657 207,731 -6,552  
Mar25 210316 98.245 98.280 98.220 98.240 +0.010 64,974 116,462 -10,528  
Jun25 210316 98.145 98.180 98.120 98.140 +0.005 58,242 80,016 -3,528  
Sep25 210316 98.055 98.095 98.030 98.050 +0.005 57,671 146,310 +397  
Total Volume and Open Interest 4,340,237 11,803,480 +150,214  
Ultra T-Bond(CBOT)
Mar21 210316 185~07 185~23 183~31 184~07 -0~25 39 8,164 -24  
Jun21 210316 183~21 184~07 182~07 182~17 -0~26 219,375 1,155,229 +6,723  
Sep21 210316 181~01 181~01 181~01 181~01 -0~26        
Total Volume and Open Interest 219,414 1,163,393 +6,699  
Ultra 10-Yr T-Note(CBOT)
Mar21 210316 147~070 147~160 146~300 147~000 -0~055 838 3,812 -90  
Jun21 210316 145~180 145~285 145~090 145~115 -0~060 403,710 1,266,944 +1,368  
Sep21 210316 145~115 145~115 145~115 145~115 -0~060        
Total Volume and Open Interest 404,548 1,270,756 +1,278  
30 Day Federal Funds(CBOT)
Mar21 210316 99.930 99.933 99.927 99.927 -0.003 3,189 112,618 -424  
Apr21 210316 99.935 99.935 99.925 99.930 unch 14,598 161,747 +3,703  
May21 210316 99.925 99.925 99.920 99.920 -0.005 12,664 111,380 +5,411  
Jun21 210316 99.925 99.925 99.920 99.920 -0.005 1,611 86,297 +65  
Jul21 210316 99.920 99.925 99.915 99.915 -0.005 2,228 109,370 -256  
Aug21 210316 99.920 99.920 99.915 99.915 -0.005 4,161 56,971 -182  
Total Volume and Open Interest 71,712 1,038,981 +13,450  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210316 151.09 151.21 151.05 151.19 +0.10 2,059 12,980 +1,477 Hover/Click
Sep21 210316 151.19 151.19 151.19 151.19 +0.10       Hover/Click
Dec21 210316 151.19 151.19 151.19 151.19 +0.10       Hover/Click
Total Volume and Open Interest 3,496 12,980 -3,286  
Euro-Buxl(EUREX)
Jun21 210316 208.04 208.98 207.66 208.14 +0.02 62,565 279,837 -5,194  
Sep21 210316 206.74 206.74 206.74 206.74 +0.02 0 2 +0  
Dec21 210316 205.24 205.24 205.24 205.24 +0.02        
Total Volume and Open Interest 62,565 279,839 -5,194  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210316 171.77 172.00 171.64 171.78 unch 734,510 1,435,486 -62,229 Hover/Click
Sep21 210316 173.63 173.63 173.63 173.63 -0.05 0 5 +0 Hover/Click
Dec21 210316 171.03 171.03 171.03 171.03 unch       Hover/Click
Total Volume and Open Interest 734,510 1,435,491 -62,229  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210316 135.17 135.22 135.11 135.15 unch 385,886 1,112,372 +4,243 Hover/Click
Sep21 210316 134.55 134.55 134.55 134.55 unch 0 31 +0 Hover/Click
Dec21 210316 135.45 135.45 135.45 135.45 unch       Hover/Click
Total Volume and Open Interest 385,886 1,112,403 +4,243  
Euro-Schatz(EUREX)
Jun21 210316 112.11 112.11 112.10 112.10 -0.01 231,006 1,419,876 -14,698  
Sep21 210316 112.70 112.70 112.70 112.70 -0.01        
Dec21 210316 112.95 112.95 112.95 112.95 -0.01        
Total Volume and Open Interest 231,006 1,419,876 -14,698  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210316 100.555 100.555 100.540 100.545 +0.005 0 753 +0  
Sep21 210316 100.540 100.540 100.540 100.540 +0.005 0 1,041 +0  
Total Volume and Open Interest 0 3,729 -30  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210316 129~05 129~05 129~03 129~04 +0~03 510 36,844 -5 Hover/Click
Jun21 210316 128~00 128~11 127~29 128~03 +0~03 237,111 588,100 +21,529 Hover/Click
Total Volume and Open Interest 237,621 624,947 +21,524  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210316 99.92 99.93 99.92 99.92 +0.00 34,175 633,461 -6,346  
Jun21 210316 99.92 99.93 99.92 99.92 unch 42,990 621,945 -11,586  
Sep21 210316 99.92 99.93 99.92 99.92 unch 37,780 502,506 -1,279  
Dec21 210316 99.90 99.90 99.89 99.90 unch 44,737 546,228 +1,537  
Mar22 210316 99.81 99.81 99.80 99.81 -0.00 85,024 569,082 +22,335  
Jun22 210316 99.78 99.79 99.76 99.78 unch 74,465 443,692 +11,965  
Total Volume and Open Interest 666,964 4,892,324 -9,432  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210316 100.540 100.545 100.535 100.545 +0.005 61,549 377,154 +20,904  
Sep21 210316 100.535 100.540 100.530 100.540 +0.005 44,508 311,518 +4,174  
Dec21 210316 100.535 100.545 100.535 100.540 unch 39,482 376,862 -397  
Total Volume and Open Interest 820,290 3,566,916 +26,937  
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 210316 99.93 99.95 99.93 99.95 +0.01 33,207 151,954 -1,483  
Sep21 210316 99.90 99.92 99.90 99.92 +0.01 14,497 152,704 +1,257  
Dec21 210316 99.87 99.90 99.87 99.89 +0.01 9,426 160,297 +1,316  
Mar22 210316 99.83 99.86 99.83 99.86 +0.02 6,901 160,450 +1,314  
Jun22 210316 99.79 99.82 99.78 99.82 +0.02 8,691 96,664 +2,479  
Sep22 210316 99.73 99.77 99.72 99.77 +0.03 6,101 66,279 +562  
Dec22 210316 99.63 99.67 99.62 99.67 +0.03 6,294 45,075 +24  
Mar23 210316 99.53 99.58 99.53 99.58 +0.03 4,660 16,014 +515  
Jun23 210316 99.41 99.45 99.41 99.45 +0.03 50 1,870 -40  
Total Volume and Open Interest 89,829 852,967 -88,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210316 98.17 98.28 98.17 98.27 +0.10 178,134 1,303,343 +59,757  
Sep21 210316 98.27 98.27 98.27 98.27          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210316 99.71 99.75 99.69 99.75 +0.04 182,657 652,625 +86,109  
Sep21 210316 99.75 99.75 99.75 99.75          
Gold(CMX) Weekly Monthly
Apr21 210316 1730.7 1740.5 1724.4 1730.9 +1.7 232,207 216,266 -10,915 Hover/Click
Jun21 210316 1732.5 1742.6 1727.1 1733.2 +1.4 42,737 191,870 +8,807 Hover/Click
Aug21 210316 1733.7 1743.8 1729.3 1735.2 +1.4 1,143 29,945 +261 Hover/Click
Oct21 210316 1740.0 1745.0 1732.0 1737.0 +1.5 251 9,011 -4 Hover/Click
Dec21 210316 1738.0 1747.3 1734.3 1738.8 +1.6 1,281 13,321 +290 Hover/Click
Feb22 210316 1735.7 1741.8 1735.7 1740.5 +1.6 162 4,569 -15 Hover/Click
Apr22 210316 1748.9 1748.9 1741.8 1741.8 +1.5 8 64 +4 Hover/Click
Jun22 210316 1743.0 1743.0 1743.0 1743.0 +1.6 0 126 +0 Hover/Click
Aug22 210316 1744.5 1744.5 1744.5 1744.5 +1.6 0 4 +0 Hover/Click
Oct22 210316 1747.5 1747.5 1747.5 1747.5 +1.6       Hover/Click
Dec22 210316 1749.6 1749.6 1749.6 1749.6 +1.6 10 351 +0 Hover/Click
Total Volume and Open Interest 278,106 465,966 -1,738  
Silver(CMX) Weekly Monthly
Mar21 210316 2613.0 2614.5 2592.0 2597.4 -27.9 244 1,116 -32 Hover/Click
May21 210316 2634.0 2640.5 2588.5 2600.3 -28.5 56,880 124,254 -1,193 Hover/Click
Jul21 210316 2636.0 2643.5 2593.0 2603.1 -28.5 2,404 15,632 +126 Hover/Click
Sep21 210316 2638.0 2644.0 2598.0 2605.8 -29.0 461 4,856 -14 Hover/Click
Dec21 210316 2641.0 2642.0 2600.5 2609.6 -28.6 528 6,554 +110 Hover/Click
Mar22 210316 2613.1 2613.1 2613.1 2613.1 -28.6 28 632 +12 Hover/Click
May22 210316 2618.1 2618.1 2618.1 2618.1 -28.6 3 75 +1 Hover/Click
Total Volume and Open Interest 60,991 155,732 -898  
Platinum(NYMEX) Weekly Monthly
Apr21 210316 1220.5 1240.4 1205.7 1219.1 +9.6 14,524 46,917 -1,108 Hover/Click
Jul21 210316 1224.5 1244.0 1210.4 1223.4 +9.5 2,586 25,740 +1,602 Hover/Click
Oct21 210316 1225.1 1239.3 1221.8 1226.1 +9.6 64 612 -3 Hover/Click
Jan22 210316 1229.9 1229.9 1229.9 1229.9 +9.4 19 137 +9 Hover/Click
Total Volume and Open Interest 17,200 73,410 +501  
Palladium(NYMEX) Weekly Monthly
Mar21 210316 2465.00 2487.80 2465.00 2487.80 +118.20 0 6 +0 Hover/Click
Jun21 210316 2384.50 2529.00 2373.00 2491.90 +118.20 1,305 9,197 -21 Hover/Click
Sep21 210316 2376.00 2523.00 2376.00 2491.30 +117.50 13 97 +4 Hover/Click
Total Volume and Open Interest 1,318 9,300 -17  
Copper(CMX) Weekly Monthly
Mar21 210316 410.50 411.25 405.95 407.90 -6.75 392 3,019 -167 Hover/Click
May21 210316 414.15 414.95 404.05 407.15 -6.90 68,502 146,713 -2,263 Hover/Click
Jul21 210316 414.00 414.90 404.30 407.30 -6.85 4,330 35,279 -32 Hover/Click
Sep21 210316 414.00 414.40 404.35 407.10 -6.70 1,851 23,888 -23 Hover/Click
Dec21 210316 411.90 412.45 403.95 406.10 -6.45 884 18,692 +102 Hover/Click
Total Volume and Open Interest 76,816 240,351 -2,301  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210316 32941 32972 32773 32835 -122 110,352 64,149 -19,512 Hover/Click
Jun21 210316 32840 32865 32665 32724 -126 144,184 37,579 +21,023 Hover/Click
Sep21 210316 32680 32720 32594 32617 -127 107 34 +3 Hover/Click
Dec21 210316 32503 32503 32503 32503 -130 0 3 +0 Hover/Click
Total Volume and Open Interest 254,643 101,765 +1,514  
S & P 500(CME) Weekly Monthly
Mar21 210316 3962.50 3962.50 3962.50 3962.50 -5.00 2,660 29,797 +383  
Jun21 210316 3959.75 3964.75 3952.25 3952.50 -5.75 11 55 +11  
Sep21 210316 3942.25 3942.25 3942.25 3942.25 -6.00        
Dec21 210316 3929.75 3929.75 3929.75 3929.75 -4.25        
Total Volume and Open Interest 2,671 29,926 +394  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210316 3967.00 3980.50 3952.75 3962.50 -5.00 1,448,886 1,816,144 -448,275 Hover/Click
Jun21 210316 3957.75 3970.75 3942.75 3952.50 -5.75 1,596,215 1,074,588 +488,685 Hover/Click
Sep21 210316 3942.25 3960.00 3933.25 3942.25 -6.00 216 1,056 +49 Hover/Click
Dec21 210316 3940.00 3940.00 3929.75 3929.75 -4.25 4 153 +1 Hover/Click
Total Volume and Open Interest 3,045,321 2,891,961 +40,460  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210316 13084.75 13298.00 13056.50 13151.50 +73.00 476,352 172,153 -30,321 Hover/Click
Jun21 210316 13073.00 13287.25 13048.25 13141.25 +72.00 337,553 86,274 +43,594 Hover/Click
Sep21 210316 13065.00 13275.00 13039.25 13131.75 +71.25 85 156 +25 Hover/Click
Total Volume and Open Interest 813,990 258,588 +13,298  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210316 2675.20 2682.90 2637.00 2648.30 -33.50 27,156 25,232 -18,592 Hover/Click
Jun21 210316 2674.00 2679.30 2631.80 2643.00 -34.50 28,712 24,944 +19,691 Hover/Click
Sep21 210316 2640.00 2658.70 2640.00 2658.70 -34.40       Hover/Click
Total Volume and Open Interest 55,868 50,176 +1,099  
Volatility Index(CBOE)
Mar21 210316 20.42 20.60 19.55 19.92 -0.18 68,710 60,646 -10,202  
Apr21 210316 24.15 24.41 23.30 24.05 +0.07 57,358 213,738 +8,462  
May21 210316 26.20 26.42 25.30 26.00 -0.06 16,976 60,729 +2,227  
Jun21 210316 27.10 27.25 26.20 26.80 -0.19 7,371 27,222 +2,130  
Total Volume and Open Interest 159,428 411,371 +4,231  
S & P 600(CME)
Mar21 210316 1373.70 1373.70 1373.70 1373.70 -22.50        
Jun21 210316 1374.60 1374.60 1374.60 1374.60 -22.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210316 2355.10 2356.30 2305.20 2319.50 -38.60 199,039 413,128 -84,199 Hover/Click
Jun21 210316 2354.00 2354.00 2302.10 2316.70 -39.10 189,883 174,968 +109,788 Hover/Click
Sep21 210316 2342.60 2342.60 2311.30 2311.30 -38.50 0 1 +0 Hover/Click
Total Volume and Open Interest 388,922 588,097 +25,589  
Nikkei 225(CME)
Jun21 210316 29695 29890 29600 29725 +65 5,867 14,219 -285  
Sep21 210316 29665 29825 29665 29665 +65        
Total Volume and Open Interest 5,867 14,219 -285  
Nikkei 225(SGX) Weekly Monthly
Jun21 210316 29550 29860 29415 29715 +175 66,328 102,293 +12,967  
Sep21 210316 29585 29710 29585 29690 +175 2 889 +2  
Dec21 210316 29540 29540 29540 29540 +175 0 10,607 +0  
Total Volume and Open Interest 66,659 132,148 -68,690  
Nikkei 225 Mini(JPX)
Jun21 210316 29645 29860 29570 29720 +190 598,306 201,754 +21,897  
Sep21 210316 29465 29800 29360 29700 +230 9,268 2,013 +507  
Dec21 210316 29305 29600 29160 29470 +200 645 2,116 -182  
Total Volume and Open Interest 645,994 318,756 -167,846  
Nikkei 225(JPX)
Jun21 210316 29640 29860 29570 29720 +190 46,243 218,071 -1,063  
Sep21 210316 29590 29800 29530 29700 +230 181 3,711 +234  
Dec21 210316 29420 29540 29420 29470 +200 19 45,805 +816  
Total Volume and Open Interest 46,451 301,022 -101,815  
Nikkei 225(CME) Yen
Jun21 210316 29660 29860 29570 29700 +75 36,042 35,073 -992  
Sep21 210316 29640 29785 29540 29640 +80 175 175 +175  
Dec21 210316 29465 29465 29465 29465 +120        
Total Volume and Open Interest 36,217 35,248 -817  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210316 29700 29700 29700 29700 +70        
Sep21 210316 29640 29640 29640 29640 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210316 6053.0 6065.0 6033.5 6055.0 +19.0 78,068 245,647 +9,862  
Apr21 210316 6047.5 6054.0 6022.5 6044.0 +19.0 22,879 20,710 +8,807  
May21 210316 5976.0 5976.0 5976.0 5976.0 +19.0        
Jun21 210316 5948.5 5954.0 5894.0 5945.0 +17.0 96 93 +81  
Sep21 210316 5949.5 5949.5 5925.0 5925.0 +16.5 0 3 +0  
Dec21 210316 5900.0 5900.0 5900.0 5900.0 +16.5 0 28,501 +0  
Total Volume and Open Interest 101,043 304,458 +18,750  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210316 28848 29117 28754 28954 +118 147,763 100,358 +1,450  
Apr21 210316 28820 29080 28740 28921 +122 1,105 2,828 +496  
Total Volume and Open Interest 149,757 111,564 +2,099  
DAX(EUREX) Weekly Monthly
Mar21 210316 14496.0 14604.0 14475.0 14560.0 +94.0 59,338 81,553 -2,043  
Jun21 210316 14496.0 14613.0 14487.0 14572.0 +97.0 5,933 9,920 +3,510  
Sep21 210316 14577.0 14577.0 14548.0 14548.0 +94.0 1 82 +1  
Total Volume and Open Interest 65,272 91,555 +1,468  
Mini-DAX(EUREX)
Mar21 210316 14502.0 14602.0 14480.0 14560.0 +94.0 38,398 18,966 -554  
Jun21 210316 14494.0 14610.0 14490.0 14572.0 +97.0 209 897 +41  
Sep21 210316 14524.0 14575.0 14524.0 14548.0 +94.0 4 102 +4  
Total Volume and Open Interest 38,611 19,965 -509  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210316 3838 3857 3832 3850 +21 1,121,171 3,380,893 +119,198  
Jun21 210316 3779 3797 3774 3790 +21 426,628 758,402 +251,465  
Sep21 210316 3759 3780 3759 3777 +21 0 376 +0  
Total Volume and Open Interest 1,547,799 4,189,048 +370,663  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210316 10854 10927 10854 10895 +78 39,044 170,715 -5,803  
Jun21 210316 10692 10762 10691 10732 +80 16,927 36,333 +13,623  
Sep21 210316 10699 10699 10699 10699 +78 0 221 +0  
Total Volume and Open Interest 55,971 207,269 +7,820  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210316 6762.50 6808.00 6762.50 6794.00 +53.00 171,974 579,115 -48,864  
Jun21 210316 6708.50 6754.00 6708.50 6740.50 +52.50 100,828 99,264 +70,976  
Sep21 210316 6664.50 6680.00 6655.50 6679.00 +55.00 355 344 +19  
Total Volume and Open Interest 273,157 678,741 +22,131  
SPI 200(SFE) Weekly Monthly
Mar21 210316 6772.0 6862.0 6761.0 6833.0 +55.0 54,395 247,673 -9,823  
Jun21 210316 6751.0 6835.0 6733.0 6806.0 +55.0 18,283 24,189 +13,168  
Sep21 210316 6735.0 6735.0 6735.0 6735.0 +55.0 0 5 +0  
Total Volume and Open Interest 72,764 272,031 +3,409  
FTSE MIB(ISE)
Mar21 210316 24245.00 24320.00 24185.00 24262.00 +123.00 23,241 78,052 +4,073  
Jun21 210316 23995.00 24050.00 23915.00 23995.00 +128.00 7,629 12,277 +9,174  
Sep21 210316 23820.00 23860.00 23820.00 23833.00 +136.00 1 20 +1  
Total Volume and Open Interest 30,871 90,349 +13,248  
KOSPI 200(KFE)
Jun21 210316 414.20 417.25 413.75 417.00 +4.50 216,646 219,280 -1,226  
Sep21 210316 414.85 416.50 413.25 415.95 +4.20 83 2,894 +24  
Dec21 210316 415.00 415.00 415.00 415.00 +2.20 18 25,048 +14  
Total Volume and Open Interest 216,812 257,258 -67,800  
GSCI(CME) Weekly Monthly
Apr21 210316 493.00 494.00 486.15 489.10 -2.80 376 5,601 +375  
May21 210316 487.10 487.10 486.40 487.10 -2.80 0 1 +0  
Jun21 210316 487.00 487.00 487.00 487.00 -3.00        
Total Volume and Open Interest 751 6,212    
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!!!