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 18, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210318 1417.25 1419.00 1390.50 1392.25 -25.50 71,215 325,805 -6,403 Hover/Click
Jul21 210318 1405.75 1407.00 1378.25 1380.50 -25.50 37,661 185,881 +5,059 Hover/Click
Aug21 210318 1362.50 1363.00 1334.25 1335.75 -26.75 4,039 22,528 +165 Hover/Click
Sep21 210318 1276.50 1278.50 1252.50 1254.75 -27.50 828 13,180 +221 Hover/Click
Nov21 210318 1235.00 1235.00 1205.00 1206.25 -29.25 13,444 201,597 -1,169 Hover/Click
Jan22 210318 1232.00 1232.00 1203.25 1204.25 -28.25 1,110 24,191 -50 Hover/Click
Mar22 210318 1210.50 1210.50 1188.25 1189.50 -26.25 974 51,271 +28 Hover/Click
May22 210318 1205.00 1205.00 1184.75 1186.00 -25.75 442 16,063 +94 Hover/Click
Jul22 210318 1207.00 1207.00 1185.25 1187.00 -25.00 248 7,537 +61 Hover/Click
Aug22 210318 1174.00 1174.00 1174.00 1174.00 -25.50 0 108 +0 Hover/Click
Sep22 210318 1141.25 1141.25 1138.25 1138.50 -23.75 0 446 +0 Hover/Click
Nov22 210318 1131.50 1131.50 1112.00 1112.75 -23.00 158 7,380 -2 Hover/Click
Jan23 210318 1125.00 1125.00 1116.00 1117.50 -22.75 0 55 +0 Hover/Click
Mar23 210318 1117.00 1117.00 1117.00 1117.00 -22.75 0 4 +0 Hover/Click
Total Volume and Open Interest 130,123 856,153 -1,995  
Soybean Meal(CBOT) Weekly Monthly
May21 210318 404.50 405.60 398.00 398.20 -6.70 34,160 168,128 -1,447 Hover/Click
Jul21 210318 403.70 404.80 398.00 398.30 -5.90 17,001 99,148 +1,663 Hover/Click
Aug21 210318 396.00 397.10 391.10 391.40 -5.40 3,982 25,580 +418 Hover/Click
Sep21 210318 387.40 387.50 381.90 382.20 -5.10 2,666 17,154 +973 Hover/Click
Oct21 210318 375.20 375.90 370.50 371.10 -4.80 1,509 19,017 +15 Hover/Click
Dec21 210318 373.00 373.70 368.10 368.70 -4.70 7,104 55,231 -792 Hover/Click
Jan22 210318 370.00 370.30 364.90 365.30 -4.70 471 5,790 +1 Hover/Click
Mar22 210318 364.00 364.60 359.40 360.00 -4.70 527 11,918 +56 Hover/Click
May22 210318 362.50 363.40 358.30 358.90 -4.70 215 5,754 +28 Hover/Click
Jul22 210318 361.00 363.10 359.50 359.80 -4.50 86 3,507 +17 Hover/Click
Total Volume and Open Interest 67,828 414,492 +963  
Soybean Oil(CBOT) Weekly Monthly
May21 210318 54.74 54.81 53.15 53.52 -1.08 55,506 194,267 +1,491 Hover/Click
Jul21 210318 53.00 53.03 51.16 51.33 -1.52 26,401 104,999 +222 Hover/Click
Aug21 210318 51.48 51.48 49.32 49.43 -1.86 7,058 35,570 +621 Hover/Click
Sep21 210318 50.01 50.01 47.89 47.97 -1.91 5,193 25,097 +48 Hover/Click
Oct21 210318 48.94 48.94 46.81 46.89 -1.88 4,136 23,541 -215 Hover/Click
Dec21 210318 48.15 48.15 46.22 46.29 -1.78 9,844 77,731 +9 Hover/Click
Jan22 210318 47.49 47.53 45.73 45.80 -1.72 1,946 10,931 -290 Hover/Click
Mar22 210318 46.92 46.92 45.16 45.24 -1.64 1,085 12,336 -106 Hover/Click
May22 210318 45.46 45.51 44.69 44.75 -1.57 229 6,127 +19 Hover/Click
Jul22 210318 45.10 45.18 44.32 44.38 -1.53 314 2,799 -5 Hover/Click
Total Volume and Open Interest 111,883 496,726 +1,840  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210318 779.3 788.2 751.7 754.1 -25.2 10,084 56,209 +25 Hover/Click
Jul21 210318 731.6 736.5 706.5 710.4 -21.2 10,802 38,153 -3,243 Hover/Click
Nov21 210318 624.5 624.5 606.5 611.3 -13.2 14,641 96,277 -5,109 Hover/Click
Jan22 210318 623.1 623.1 609.8 612.7 -12.6 976 20,441 +177 Hover/Click
Total Volume and Open Interest 36,689 214,367 -8,019  
Corn(CBOT) Weekly Monthly
May21 210318 556.75 558.00 545.25 546.50 -11.50 132,710 699,655 -5,846 Hover/Click
Jul21 210318 541.00 541.50 529.25 530.25 -12.25 55,959 409,108 +685 Hover/Click
Sep21 210318 496.00 496.25 485.75 486.25 -10.75 18,074 196,753 +2,642 Hover/Click
Dec21 210318 474.00 476.50 467.50 468.00 -7.50 36,758 366,912 +1,676 Hover/Click
Mar22 210318 483.00 484.25 475.50 476.00 -7.50 6,151 46,728 +527 Hover/Click
May22 210318 487.00 488.75 480.50 481.00 -7.00 1,787 8,990 +226 Hover/Click
Jul22 210318 488.00 489.50 481.75 482.50 -6.50 1,294 24,076 +58 Hover/Click
Sep22 210318 447.25 448.75 442.75 443.50 -5.00 131 5,140 -8 Hover/Click
Dec22 210318 434.25 435.50 431.00 432.50 -3.00 277 30,718 +19 Hover/Click
Mar23 210318 439.75 439.75 439.75 439.75 -3.00 2 665 +2 Hover/Click
Total Volume and Open Interest 253,186 1,790,781 +8  
Wheat(CBOT) Weekly Monthly
May21 210318 640.00 641.00 629.00 630.50 -9.50 51,099 177,165 +460 Hover/Click
Jul21 210318 630.75 631.25 620.50 622.00 -8.50 22,378 115,034 +292 Hover/Click
Sep21 210318 630.25 630.25 620.25 621.75 -8.50 8,003 53,816 +368 Hover/Click
Dec21 210318 637.25 637.25 627.25 628.75 -8.25 4,214 52,597 -77 Hover/Click
Mar22 210318 641.25 641.50 632.50 634.00 -8.25 1,043 14,009 +126 Hover/Click
May22 210318 641.50 642.00 633.50 634.00 -8.25 148 1,210 +36 Hover/Click
Total Volume and Open Interest 87,066 419,121 +1,201  
Wheat(KCBT) Weekly Monthly
May21 210318 600.50 601.75 585.50 587.00 -14.00 25,900 100,093 +1,021 Hover/Click
Jul21 210318 604.75 606.25 590.50 592.25 -13.50 14,015 66,794 +712 Hover/Click
Sep21 210318 611.25 611.25 596.25 597.50 -13.25 4,339 21,429 +51 Hover/Click
Dec21 210318 619.00 619.00 604.25 605.75 -12.75 1,961 23,876 +447 Hover/Click
Mar22 210318 620.25 621.50 610.50 611.50 -12.75 514 2,384 -19 Hover/Click
May22 210318 612.75 612.75 611.75 612.75 -11.25 175 534 +133 Hover/Click
Jul22 210318 595.00 596.75 591.75 591.75 -11.75 35 843 +7 Hover/Click
Total Volume and Open Interest 46,941 216,039 +2,353  
Wheat(MGE) Weekly Monthly
May21 210318 634.00 634.00 624.25 625.50 -7.75 6,396 36,543 -610 Hover/Click
Jul21 210318 640.50 640.75 632.25 633.50 -7.00 3,204 21,919 -246 Hover/Click
Sep21 210318 646.25 646.25 639.00 640.00 -6.00 1,040 14,948 +5 Hover/Click
Dec21 210318 653.00 653.50 647.00 647.75 -5.75 749 8,504 -136 Hover/Click
Mar22 210318 657.00 658.00 651.75 651.75 -5.50 80 901 -24 Hover/Click
May22 210318 660.00 660.00 654.75 654.75 -5.75 85 189 +55 Hover/Click
Total Volume and Open Interest 11,572 83,021 -951  
Oats(CBOT) Weekly Monthly
May21 210318 372.25 373.25 365.00 366.25 -5.25 302 3,315 -90 Hover/Click
Jul21 210318 366.00 367.50 360.75 361.00 -5.00 66 402 +10 Hover/Click
Sep21 210318 344.00 344.00 344.00 344.00 -4.50 6 44 +0 Hover/Click
Dec21 210318 345.00 345.00 341.25 341.25 -4.00 18 587 +8 Hover/Click
Total Volume and Open Interest 392 4,374 -72  
Rough Rice(CBOT) Weekly Monthly
Mar21 210312 12.77 12.77 12.77 12.77 +0.00 24 26 +10 Hover/Click
May21 210318 13.18 13.20 12.99 13.03 -0.19 224 8,236 -46 Hover/Click
Jul21 210318 13.20 13.23 13.20 13.23 -0.17 3 268 +0 Hover/Click
Sep21 210318 12.94 12.94 12.84 12.93 +0.01 0 471 +0 Hover/Click
Total Volume and Open Interest 227 8,976 -46  
Live Cattle(CME) Weekly Monthly
Apr21 210318 119.535 120.830 118.035 118.580 -0.850 17,885 61,372 -3,370 Hover/Click
Jun21 210318 121.885 122.700 119.385 119.650 -2.385 25,165 132,814 +624 Hover/Click
Aug21 210318 121.550 122.080 118.950 119.035 -2.645 10,053 73,163 +180 Hover/Click
Oct21 210318 125.100 125.500 122.580 122.730 -2.555 4,748 43,141 +1,037 Hover/Click
Dec21 210318 127.150 127.680 124.950 125.180 -2.205 2,312 18,086 +243 Hover/Click
Feb22 210318 129.300 129.935 127.500 127.750 -1.825 762 7,530 +284 Hover/Click
Total Volume and Open Interest 61,098 339,538 -913  
Feeder Cattle(CME) Weekly Monthly
Mar21 210318 137.300 137.550 135.400 135.535 -1.400 481 2,175 -115 Hover/Click
Apr21 210318 144.750 145.830 140.950 141.435 -3.215 2,320 12,067 -220 Hover/Click
May21 210318 150.150 151.285 146.435 146.630 -3.555 2,996 17,660 +141 Hover/Click
Aug21 210318 157.700 158.985 155.185 155.685 -2.300 1,485 9,868 +325 Hover/Click
Sep21 210318 158.000 158.950 155.700 156.485 -1.750 587 3,306 +191 Hover/Click
Oct21 210318 158.100 158.800 155.985 156.985 -1.215 246 1,667 +64 Hover/Click
Nov21 210318 158.000 158.500 156.000 157.380 -0.620 87 727 +43 Hover/Click
Total Volume and Open Interest 8,205 47,805 +429  
Lean Hogs(CME) Weekly Monthly
Apr21 210318 94.000 94.580 93.100 94.300 +0.620 14,381 45,667 -2,921 Hover/Click
May21 210318 96.080 96.200 94.630 95.000 -1.080 170 2,903 +6  
Jun21 210318 102.350 102.500 99.630 100.030 -2.300 15,138 89,551 +2,519 Hover/Click
Jul21 210318 102.050 102.200 99.580 99.900 -2.200 5,211 30,050 +805 Hover/Click
Aug21 210318 100.500 100.700 97.780 98.430 -2.270 5,176 40,204 +431 Hover/Click
Oct21 210318 83.830 83.930 81.630 82.300 -1.750 2,990 33,341 +261 Hover/Click
Dec21 210318 75.880 75.930 74.150 74.600 -1.400 2,226 20,966 +716 Hover/Click
Feb22 210318 77.480 77.480 76.280 76.480 -1.050 949 4,504 +94 Hover/Click
Total Volume and Open Interest 46,442 271,314 +1,990  
Class III Milk(CME) Weekly Monthly
Mar21 210318 16.25 16.26 16.25 16.26 -0.09 31 3,841 +28 Hover/Click
Apr21 210318 17.38 17.47 17.31 17.34 -0.07 105 3,358 -1 Hover/Click
May21 210318 17.89 17.98 17.85 17.90 -0.03 84 3,173 +44 Hover/Click
Jun21 210318 18.00 18.00 17.90 18.00 unch 11 2,640 +0 Hover/Click
Jul21 210318 18.16 18.20 18.07 18.17 -0.04 16 1,604 +11 Hover/Click
Aug21 210318 18.26 18.26 18.20 18.26 unch 20 1,571 +6 Hover/Click
Sep21 210318 18.33 18.39 18.30 18.39 +0.04 23 1,705 +7 Hover/Click
Oct21 210318 18.42 18.42 18.34 18.40 -0.03 11 1,416 +8 Hover/Click
Nov21 210318 18.25 18.26 18.12 18.25 unch 15 1,226 +15 Hover/Click
Dec21 210318 17.83 17.95 17.83 17.94 +0.06 25 1,047 +24 Hover/Click
Jan22 210318 17.43 17.55 17.43 17.55 unch 0 343 +0 Hover/Click
Feb22 210318 17.37 17.42 17.37 17.41 -0.09 0 299 +0 Hover/Click
Mar22 210318 17.35 17.50 17.35 17.45 +0.05 0 267 +0 Hover/Click
Total Volume and Open Interest 341 22,882 +142  
Cocoa(ICE) Weekly Monthly
May21 210318 2529 2559 2525 2542 +21 14,042 87,466 +183 Hover/Click
Jul21 210318 2534 2567 2534 2552 +20 7,405 63,649 +1,373 Hover/Click
Sep21 210318 2536 2558 2529 2546 +21 2,620 23,750 +215 Hover/Click
Dec21 210318 2530 2551 2522 2540 +22 942 11,493 +29 Hover/Click
Mar22 210318 2520 2541 2520 2530 +22 273 5,923 +50 Hover/Click
May22 210318 2516 2539 2516 2528 +24 86 2,145 +30 Hover/Click
Jul22 210318 2518 2542 2518 2530 +25 7 1,090 +3 Hover/Click
Total Volume and Open Interest 25,472 203,151 +1,876  
Coffee "C"(ICE) Weekly Monthly
Mar21 210318 133.70 134.40 126.40 126.40 -6.45 7 15 -2 Hover/Click
May21 210318 133.75 135.45 129.00 129.95 -3.60 18,043 105,177 -1,772 Hover/Click
Jul21 210318 135.30 137.40 131.05 131.95 -3.55 7,127 47,847 +890 Hover/Click
Sep21 210318 137.80 139.25 133.00 133.90 -3.45 3,978 50,358 -217 Hover/Click
Dec21 210318 139.80 141.30 135.20 135.95 -3.45 3,016 33,929 -71 Hover/Click
Mar22 210318 141.65 143.00 137.05 137.80 -3.45 1,429 21,213 +247 Hover/Click
Total Volume and Open Interest 34,819 279,703 -568  
Orange Juice(ICE) Weekly Monthly
May21 210318 118.80 118.80 115.60 116.55 +1.75 905 9,852 -118 Hover/Click
Jul21 210318 120.30 120.50 118.50 119.30 +1.75 51 1,155 +5 Hover/Click
Sep21 210318 122.60 122.60 122.15 122.15 +1.95 39 489 -5 Hover/Click
Nov21 210318 124.95 124.95 124.95 124.95 +1.90 7 257 +4 Hover/Click
Jan22 210318 127.60 127.60 127.60 127.60 +1.85 4 48 +0 Hover/Click
Mar22 210318 129.60 129.60 129.60 129.60 +1.85 4 4 +2 Hover/Click
Total Volume and Open Interest 1,010 11,807 -112  
Sugar #11(ICE) Weekly Monthly
May21 210318 16.05 16.10 15.81 15.89 -0.10 45,659 379,466 +3,031 Hover/Click
Jul21 210318 15.76 15.76 15.49 15.56 -0.10 24,044 230,349 +2,949 Hover/Click
Oct21 210318 15.61 15.67 15.44 15.50 -0.08 11,552 155,624 +908 Hover/Click
Mar22 210318 15.88 15.92 15.73 15.78 -0.06 4,789 100,181 +468 Hover/Click
May22 210318 15.14 15.17 15.01 15.07 -0.02 1,573 56,085 +343 Hover/Click
Jul22 210318 14.49 14.56 14.44 14.50 +0.03 876 49,900 -83 Hover/Click
Oct22 210318 14.13 14.18 14.08 14.16 +0.06 1,010 37,858 +286 Hover/Click
Mar23 210318 14.28 14.29 14.19 14.28 +0.06 524 15,959 +133 Hover/Click
Total Volume and Open Interest 90,486 1,047,853 +8,118  
London Cocoa(LCE) Weekly Monthly
May21 210318 1732 1759 1731 1752 +16 6,522 67,407 +1,504 Hover/Click
Jul21 210318 1711 1732 1706 1724 +12 4,636 41,942 -200 Hover/Click
Sep21 210318 1701 1722 1698 1712 +9 2,474 43,078 +417 Hover/Click
Dec21 210318 1708 1728 1707 1716 +6 1,549 39,911 -427 Hover/Click
Mar22 210318 1709 1726 1708 1714 +3 288 17,555 +32 Hover/Click
May22 210318 1715 1728 1714 1717 +3 89 7,362 +55 Hover/Click
Jul22 210318 1717 1729 1717 1719 +2 26 3,208 +3 Hover/Click
Total Volume and Open Interest 15,604 222,897 -4,343  
London Sugar(LCE) Weekly Monthly
May21 210318 459.50 460.50 454.10 456.00 -2.50 3,092 36,324 -504 Hover/Click
Aug21 210318 445.50 446.10 440.50 442.20 -2.00 1,653 30,952 +311 Hover/Click
Oct21 210318 434.40 435.70 431.00 432.40 -1.70 965 10,492 +57 Hover/Click
Dec21 210318 430.20 431.40 427.10 428.50 -1.40 178 4,572 +6 Hover/Click
Mar22 210318 429.40 430.40 426.00 427.20 -1.00 212 2,760 -22 Hover/Click
Total Volume and Open Interest 6,186 86,962 -78  
Cotton(ICE) Weekly Monthly
May21 210318 86.62 87.38 85.35 85.45 -1.06 9,440 96,584 -1,217 Hover/Click
Jul21 210318 87.61 88.37 86.34 86.42 -1.09 5,411 52,998 -173 Hover/Click
Oct21 210318 83.08 83.31 83.08 83.31 -1.02 1 17 +0 Hover/Click
Dec21 210318 83.80 84.50 82.51 82.59 -1.13 2,201 66,263 +489 Hover/Click
Mar22 210318 82.30 82.97 81.65 81.82 -0.85 250 7,362 +119 Hover/Click
May22 210318 81.64 82.38 81.18 81.37 -0.63 49 1,342 +19 Hover/Click
Total Volume and Open Interest 17,411 232,116 -757  
Lumber(CME) Weekly Monthly
May21 210318 862.1 879.9 844.7 854.6 +0.4 206 2,091 +2  
Jul21 210318 767.6 785.0 767.6 777.1 +4.6 72 808 +16  
Sep21 210318 718.0 727.0 718.0 721.0 +4.0 15 141 +10  
Nov21 210318 678.0 678.0 678.0 678.0 +4.0 1 10 -1  
Jan22 210318 678.0 678.0 678.0 678.0 +4.0 0 3 +0  
Mar22 210318 678.0 678.0 678.0 678.0 +4.0        
May22 210318 678.0 678.0 678.0 678.0 +4.0        
Total Volume and Open Interest 294 3,053 +27  
Crude Oil(NYM) Weekly Monthly
Apr21 210318 64.42 64.82 58.20 60.00 -4.60 317,537 104,786 -29,491 Hover/Click
May21 210318 64.44 64.88 58.28 60.06 -4.57 213,769 424,688 +20,927 Hover/Click
Jun21 210318 64.26 64.68 58.20 59.94 -4.51 127,299 369,203 -1,600 Hover/Click
Jul21 210318 63.92 64.25 57.91 59.66 -4.39 58,044 185,005 -998 Hover/Click
Aug21 210318 63.41 63.68 57.64 59.25 -4.25 29,774 129,272 -5,392 Hover/Click
Sep21 210318 62.82 63.05 57.15 58.78 -4.10 27,845 124,544 -729 Hover/Click
Oct21 210318 62.13 62.38 56.77 58.30 -3.94 13,035 87,681 +1,929 Hover/Click
Nov21 210318 61.52 61.79 56.56 57.82 -3.80 5,591 68,660 -166 Hover/Click
Dec21 210318 60.94 61.22 55.81 57.39 -3.66 53,476 310,310 -1,574 Hover/Click
Jan22 210318 60.12 60.66 55.70 56.97 -3.53 2,967 53,161 -324 Hover/Click
Feb22 210318 59.88 60.15 55.44 56.59 -3.39 1,286 49,190 +42 Hover/Click
Mar22 210318 59.42 59.63 54.85 56.23 -3.27 4,097 50,908 +698 Hover/Click
Apr22 210318 55.90 55.90 55.07 55.90 -3.16 517 24,668 +201 Hover/Click
May22 210318 55.61 55.61 54.83 55.61 -3.05 178 20,781 -6 Hover/Click
Jun22 210318 58.25 58.49 54.00 55.36 -2.94 11,536 110,424 -1,769 Hover/Click
Jul22 210318 55.09 55.09 54.33 55.09 -2.83 40 23,755 -27 Hover/Click
Total Volume and Open Interest 888,188 2,523,179 -17,187  
e-miNY Crude Oil(NYM)
Apr21 210318 64.425 64.825 58.250 60.000 -4.600 10,865 1,484 -101  
May21 210318 64.450 64.875 58.275 60.050 -4.575 4,520 2,054 +160  
Jun21 210318 64.300 64.675 58.200 59.950 -4.500 250 425 +11  
Jul21 210318 63.400 63.700 58.300 59.650 -4.400 32 121 +9  
Aug21 210318 63.250 63.500 58.300 59.250 -4.250 6 15 +0  
Sep21 210318 62.525 62.525 58.000 58.775 -4.100 4 30 +0  
Oct21 210318 62.100 62.100 57.200 58.300 -3.950 1 31 +1  
Nov21 210318 61.200 61.200 57.825 57.825 -3.800 2 46 +0  
Dec21 210318 60.800 61.200 55.875 57.400 -3.650 51 344 +1  
Jan22 210318 58.900 58.900 56.500 56.975 -3.525 2 18 -2  
Total Volume and Open Interest 15,737 4,698 +80  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210318 189.89 191.32 174.37 178.42 -12.19 31,514 77,631 -4,173 Hover/Click
May21 210318 189.90 191.32 174.59 178.59 -12.09 27,455 105,879 +1,868 Hover/Click
Jun21 210318 189.66 191.20 174.72 178.70 -11.90 19,762 74,698 +1,103 Hover/Click
Jul21 210318 189.75 190.95 174.83 178.86 -11.75 4,950 31,178 +597 Hover/Click
Aug21 210318 189.19 190.89 175.24 179.06 -11.58 1,654 18,451 -249 Hover/Click
Sep21 210318 189.97 191.08 175.57 179.38 -11.40 4,423 27,620 -308 Hover/Click
Oct21 210318 190.58 190.86 176.30 179.66 -11.26 1,511 11,715 +441 Hover/Click
Nov21 210318 189.55 189.55 176.24 179.92 -11.13 404 10,796 +24 Hover/Click
Dec21 210318 190.94 191.36 176.23 180.05 -10.93 5,924 50,870 +1,356 Hover/Click
Jan22 210318 189.42 191.28 177.10 180.32 -10.75 781 11,678 -74 Hover/Click
Feb22 210318 189.51 189.51 178.17 180.37 -10.54 283 2,938 -38 Hover/Click
Mar22 210318 188.08 188.08 177.82 179.95 -10.35 320 4,067 +75 Hover/Click
Apr22 210318 181.90 182.00 177.34 178.88 -10.12 136 1,799 +49 Hover/Click
May22 210318 180.30 180.30 176.59 178.31 -9.89 106 972 +11 Hover/Click
Total Volume and Open Interest 101,041 459,716 +899  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210318 204.79 206.75 189.71 194.41 -10.30 43,455 77,840 -3,474 Hover/Click
May21 210318 204.53 206.36 189.33 194.07 -10.68 41,001 126,649 +2,859 Hover/Click
Jun21 210318 203.00 204.89 188.26 192.97 -10.68 22,171 60,203 -529 Hover/Click
Jul21 210318 202.35 202.66 186.58 191.15 -10.48 6,579 35,569 +301 Hover/Click
Aug21 210318 199.58 200.00 184.36 188.93 -10.20 4,053 15,392 +418 Hover/Click
Sep21 210318 195.80 196.80 182.30 186.22 -9.94 3,190 33,041 -39 Hover/Click
Oct21 210318 181.85 183.70 169.70 173.53 -9.68 1,170 17,443 -209 Hover/Click
Nov21 210318 179.00 179.00 166.50 170.25 -9.70 1,016 10,654 +143 Hover/Click
Dec21 210318 177.70 178.29 163.85 167.85 -9.65 2,238 32,102 +522 Hover/Click
Jan22 210318 175.71 175.71 163.50 167.00 -9.51 67 3,478 -8 Hover/Click
Total Volume and Open Interest 125,109 420,680 -1  
e-miNY RBOB Gasoline(NYM)
Apr21 210318 204.70 204.70 194.40 194.41 -10.30 0 3 +0  
May21 210318 205.00 205.00 194.07 194.07 -10.68        
Jun21 210318 192.97 192.97 192.97 192.97 -10.68        
Jul21 210318 191.15 191.15 191.15 191.15 -10.48        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210318 2.523 2.526 2.422 2.481 -0.047 99,293 99,199 -12,604 Hover/Click
May21 210318 2.547 2.553 2.459 2.511 -0.044 84,668 241,167 +2,461 Hover/Click
Jun21 210318 2.606 2.612 2.521 2.570 -0.043 25,555 102,612 -2,069 Hover/Click
Jul21 210318 2.675 2.675 2.585 2.633 -0.042 19,659 89,282 +441 Hover/Click
Aug21 210318 2.692 2.692 2.605 2.648 -0.043 13,707 49,150 +425 Hover/Click
Sep21 210318 2.672 2.677 2.594 2.637 -0.043 5,338 100,451 +44 Hover/Click
Oct21 210318 2.689 2.690 2.608 2.653 -0.041 22,848 127,314 -4,097 Hover/Click
Nov21 210318 2.755 2.764 2.687 2.729 -0.038 3,774 65,370 -210 Hover/Click
Dec21 210318 2.887 2.897 2.825 2.863 -0.034 3,424 45,536 +168 Hover/Click
Jan22 210318 2.982 2.992 2.920 2.960 -0.031 9,368 52,961 -578 Hover/Click
Feb22 210318 2.934 2.939 2.876 2.908 -0.034 2,874 19,883 +153 Hover/Click
Mar22 210318 2.766 2.771 2.722 2.739 -0.039 4,929 43,280 +155 Hover/Click
Apr22 210318 2.438 2.441 2.397 2.400 -0.044 4,886 43,060 -216 Hover/Click
May22 210318 2.399 2.402 2.363 2.363 -0.041 1,434 19,725 +503 Hover/Click
Jun22 210318 2.438 2.439 2.398 2.401 -0.041 1,243 12,683 +103 Hover/Click
Jul22 210318 2.478 2.478 2.440 2.440 -0.042 703 8,085 +269 Hover/Click
Total Volume and Open Interest 306,983 1,209,372 -14,737  
Brent Crude Oil(ICE) Weekly Monthly
May21 210318 67.77 68.15 61.45 63.28 -4.72 248,993 402,603 -6,604 Hover/Click
Jun21 210318 67.49 67.76 61.25 63.03 -4.54 218,273 502,030 +15,739 Hover/Click
Jul21 210318 66.90 67.15 60.89 62.61 -4.37 113,327 317,402 +7,194 Hover/Click
Aug21 210318 66.37 66.63 60.60 62.25 -4.22 53,666 156,322 -1,405 Hover/Click
Sep21 210318 65.85 66.09 60.29 61.87 -4.05 34,598 147,822 +1,294 Hover/Click
Oct21 210318 65.32 65.54 59.97 61.47 -3.89 16,083 80,913 +1,279 Hover/Click
Nov21 210318 64.77 65.01 59.67 61.08 -3.76 14,951 64,907 +6,366 Hover/Click
Dec21 210318 64.24 64.51 59.10 60.68 -3.64 82,033 251,392 +4,916 Hover/Click
Jan22 210318 63.83 64.02 58.98 60.34 -3.52 6,011 54,711 +1,313 Hover/Click
Feb22 210318 62.92 63.10 59.58 60.02 -3.40 5,640 44,019 -1,584 Hover/Click
Mar22 210318 59.75 59.75 59.75 59.75 -3.28 5,900 64,848 +212 Hover/Click
Apr22 210318 59.50 59.50 59.50 59.50 -3.18 906 19,738 +65 Hover/Click
May22 210318 59.28 59.28 59.28 59.28 -3.06 1,053 25,564 +406 Hover/Click
Jun22 210318 61.78 62.23 57.79 59.06 -2.95 10,313 113,171 -1,117 Hover/Click
Total Volume and Open Interest 835,542 2,717,729 +30,169  
Gas Oil(ICE) Weekly Monthly
Apr21 210318 533.00 537.00 488.75 515.50 -16.75 100,015 150,538 -18,626 Hover/Click
May21 210318 536.00 539.50 491.50 518.00 -17.00 78,572 158,755 +4,044 Hover/Click
Jun21 210318 538.25 541.25 493.50 520.00 -17.00 67,725 120,799 -147 Hover/Click
Jul21 210318 540.25 542.50 495.00 521.25 -17.00 20,507 59,708 -993 Hover/Click
Aug21 210318 540.25 542.75 499.00 522.00 -16.75 11,956 42,263 +240 Hover/Click
Sep21 210318 540.75 543.25 496.50 522.75 -16.50 16,880 40,750 -3,408 Hover/Click
Oct21 210318 538.50 543.75 499.25 523.75 -16.00 7,723 66,684 +456 Hover/Click
Nov21 210318 537.50 542.50 499.50 523.00 -15.75 3,288 38,889 +685 Hover/Click
Dec21 210318 537.00 541.00 496.00 521.25 -15.25 20,190 127,362 +409 Hover/Click
Jan22 210318 534.50 540.00 498.00 520.75 -15.00 1,259 28,348 +39 Hover/Click
Total Volume and Open Interest 334,741 970,165 -17,530  
Ethanol(CBOT)
Apr21 210318 1.799 1.799 1.799 1.799 unch 5 35 -5  
May21 210318 1.774 1.774 1.774 1.774 unch 0 35 +0  
Jun21 210318 1.760 1.760 1.760 1.760 unch        
Jul21 210318 1.760 1.760 1.760 1.760 unch        
Aug21 210318 1.699 1.699 1.699 1.699 unch 3 8 +3  
Sep21 210318 1.699 1.699 1.699 1.699 unch 3 3 +3  
Oct21 210318 1.686 1.686 1.686 1.686 unch        
Nov21 210318 1.686 1.686 1.686 1.686 unch        
Total Volume and Open Interest 11 81 +1  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210318 64.62 64.67 58.57 60.00 -4.60 23,824 21,493 -2,080 Hover/Click
May21 210318 64.55 64.86 58.29 60.06 -4.57 54,278 61,659 +5,089 Hover/Click
Jun21 210318 64.36 64.67 58.22 59.94 -4.51 57,174 84,626 -388 Hover/Click
Jul21 210318 63.80 64.11 58.26 59.66 -4.39 30,916 33,912 +1,578 Hover/Click
Aug21 210318 63.10 63.67 57.91 59.25 -4.25 12,873 19,739 -1,492 Hover/Click
Sep21 210318 62.48 62.93 57.64 58.78 -4.10 5,534 29,699 +251 Hover/Click
Oct21 210318 62.06 62.07 57.64 58.30 -3.94 2,396 11,982 -88 Hover/Click
Nov21 210318 60.23 60.23 57.34 57.82 -3.80 661 11,636 +18 Hover/Click
Dec21 210318 60.59 60.95 56.32 57.39 -3.66 12,374 94,757 +617 Hover/Click
Jan22 210318 60.30 60.50 56.97 56.97 -3.53 597 6,848 -39 Hover/Click
Feb22 210318 56.59 56.59 56.59 56.59 -3.39 320 4,918 -59 Hover/Click
Mar22 210318 56.23 56.23 56.23 56.23 -3.27 751 9,948 -15 Hover/Click
Apr22 210318 55.90 55.90 55.90 55.90 -3.16 108 4,312 +55 Hover/Click
May22 210318 55.61 55.61 55.61 55.61 -3.05 2 3,984 -2 Hover/Click
Jun22 210318 58.15 58.15 54.57 55.36 -2.94 1,518 25,381 -92 Hover/Click
Jul22 210318 55.09 55.09 55.09 55.09 -2.83 31 1,810 -1 Hover/Click
Total Volume and Open Interest 207,224 559,576 +3,881  
US Dollar Index(ICE) Weekly Monthly
Jun21 210318 91.380 91.930 91.290 91.870 +0.435 24,242 34,789 +959 Hover/Click
Sep21 210318 91.330 91.900 91.290 91.845 +0.433 102 484 -6 Hover/Click
Dec21 210318 91.745 91.820 91.745 91.820 +0.427 2 95 +0 Hover/Click
Total Volume and Open Interest 24,346 35,368 +953  
Australian Dollar(CME) Weekly Monthly
Jun21 210318 78.00 78.53 77.52 77.64 -0.30 73,483 128,237 -2,927 Hover/Click
Sep21 210318 78.05 78.53 77.54 77.66 -0.30 35 541 +22 Hover/Click
Dec21 210318 78.37 78.52 77.63 77.67 -0.30 4 118 +0 Hover/Click
Total Volume and Open Interest 73,830 129,421 -2,920  
British Pound(CME) Weekly Monthly
Jun21 210318 139.63 140.06 139.00 139.33 -0.16 66,670 145,958 +574 Hover/Click
Sep21 210318 139.55 140.08 139.05 139.36 -0.16 197 828 +126 Hover/Click
Dec21 210318 139.42 140.09 139.24 139.39 -0.16 1 401 +0 Hover/Click
Total Volume and Open Interest 67,175 148,035 +670  
Canadian Dollar(CME) Weekly Monthly
Jun21 210318 80.61 80.88 79.84 79.96 -0.59 55,438 159,627 +1,784 Hover/Click
Sep21 210318 80.68 80.87 79.84 79.95 -0.59 65 1,683 +49 Hover/Click
Dec21 210318 80.82 80.84 79.86 79.94 -0.58 10 2,032 +7 Hover/Click
Mar22 210318 79.93 80.83 79.91 79.93 -0.59 0 27 +0 Hover/Click
Total Volume and Open Interest 55,573 163,731 -21,628  
Japanese Yen(CME) Weekly Monthly
Jun21 210318 91.95 92.14 91.55 91.82 -0.13 84,961 144,722 +3,860 Hover/Click
Sep21 210318 91.88 92.22 91.65 91.91 -0.13 2 219 +2 Hover/Click
Dec21 210318 92.07 92.22 91.84 92.01 -0.13 0 183 +0 Hover/Click
Total Volume and Open Interest 85,125 145,951 +3,865  
Swiss Franc(CME) Weekly Monthly
Jun21 210318 108.65 108.73 107.71 107.96 -0.74 17,875 37,847 +1,124 Hover/Click
Sep21 210318 108.34 108.99 108.02 108.23 -0.75 1 134 +1 Hover/Click
Dec21 210318 108.51 108.51 108.42 108.51 -0.75 0 4 +0 Hover/Click
Total Volume and Open Interest 17,876 37,985 +1,125  
EuroFX(CME) Weekly Monthly
Jun21 210318 120.02 120.11 119.28 119.36 -0.65 164,042 630,128 +1,625 Hover/Click
Sep21 210318 120.28 120.34 119.52 119.60 -0.64 73 4,139 +16 Hover/Click
Dec21 210318 120.00 120.51 119.82 119.83 -0.65 14 1,942 +7 Hover/Click
Total Volume and Open Interest 164,528 638,977 +1,632  
Mexican Peso(CME) Weekly Monthly
Jun21 210318 485.75 488.50 481.13 484.13 -2.13 35,423 113,503 +1,508 Hover/Click
Sep21 210318 479.13 483.25 476.63 479.13 -2.13 10 13 +10 Hover/Click
Total Volume and Open Interest 35,648 113,924 +1,369  
Brazilian Real(CME) Weekly Monthly
Apr21 210318 180.60 182.40 179.05 179.85 +0.95 4,962 43,901 +487  
May21 210318 179.95 182.10 178.95 179.65 +0.95 55 300 +14  
Jun21 210318 181.40 181.60 178.75 179.30 +0.90 152 3,157 +93 Hover/Click
Jul21 210318 178.90 180.75 178.90 178.90 +0.85 0 327 +0  
Total Volume and Open Interest 5,169 47,685 +594  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210318 156~040 156~290 154~270 155~170 -1~050 330 1,071 -211 Hover/Click
Jun21 210318 155~060 155~170 153~070 154~000 -1~050 443,436 1,202,521 +2,700 Hover/Click
Sep21 210318 152~160 152~160 152~160 152~160 -1~050 0 3 +0 Hover/Click
Total Volume and Open Interest 443,766 1,203,595 +2,489  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210318 133~045 133~070 132~060 132~140 -0~255 2,019 37,641 -1,267 Hover/Click
Jun21 210318 131~305 132~030 131~000 131~085 -0~265 1,513,602 3,768,070 +26,750 Hover/Click
Sep21 210318 131~000 131~000 130~045 130~135 -0~265 0 7 +0 Hover/Click
Total Volume and Open Interest 1,515,621 3,805,718 +25,483  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210318 124~084 124~084 123~314 124~052 -0~120 519 14,418 -394 Hover/Click
Jun21 210318 123~306 124~014 123~140 123~200 -0~140 759,815 3,407,690 -21,626 Hover/Click
Sep21 210318 123~020 123~020 123~020 123~020 -0~140       Hover/Click
Total Volume and Open Interest 760,334 3,422,108 -22,020  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210318 110~131 110~131 110~126 110~131 -0~016 358 38,329 -321 Hover/Click
Jun21 210318 110~131 110~136 110~106 110~113 -0~022 277,750 2,327,834 -33,516 Hover/Click
Sep21 210318 110~112 110~112 110~112 110~112 -0~022       Hover/Click
Total Volume and Open Interest 278,108 2,366,163 -33,837  
Eurodollars(CME) Weekly Monthly
Jun21 210318 99.835 99.840 99.825 99.835 -0.005 172,217 1,206,006 +14,970  
Sep21 210318 99.820 99.820 99.805 99.815 -0.005 87,579 771,918 -5,209  
Dec21 210318 99.760 99.765 99.745 99.750 -0.015 69,201 962,268 +3,427  
Mar22 210318 99.800 99.800 99.775 99.785 -0.015 133,161 776,410 -2,357  
Jun22 210318 99.755 99.760 99.725 99.735 -0.020 100,694 757,056 -1,598  
Sep22 210318 99.695 99.705 99.650 99.670 -0.025 138,504 768,790 +15,849  
Dec22 210318 99.590 99.605 99.530 99.555 -0.040 129,915 700,395 -23,000  
Mar23 210318 99.505 99.525 99.440 99.470 -0.045 97,750 1,081,460 -12,198  
Jun23 210318 99.370 99.390 99.285 99.325 -0.050 143,648 649,242 -3,924  
Sep23 210318 99.140 99.160 99.045 99.090 -0.055 133,719 512,282 -3,635  
Dec23 210318 98.980 99.005 98.880 98.930 -0.060 181,653 670,464 -11,793  
Mar24 210318 98.815 98.840 98.705 98.760 -0.070 130,963 269,535 -11,133  
Jun24 210318 98.655 98.670 98.525 98.585 -0.075 96,790 294,011 +2,158  
Sep24 210318 98.495 98.505 98.360 98.420 -0.085 64,263 271,199 +9,717  
Dec24 210318 98.350 98.370 98.215 98.280 -0.085 67,798 206,099 -2,952  
Mar25 210318 98.235 98.250 98.090 98.155 -0.090 40,376 115,985 -1,048  
Jun25 210318 98.130 98.140 97.980 98.040 -0.095 26,678 82,933 -604  
Sep25 210318 98.015 98.040 97.885 97.940 -0.095 31,577 148,504 +398  
Total Volume and Open Interest 2,009,410 10,595,320 -26,392  
Ultra T-Bond(CBOT)
Mar21 210318 180~22 183~13 179~30 181~13 -1~04 498 6,033 -396  
Jun21 210318 181~09 181~26 178~01 179~19 -1~06 211,093 1,166,450 +3,619  
Sep21 210318 178~03 178~03 178~03 178~03 -1~06        
Total Volume and Open Interest 211,591 1,172,483 +3,223  
Ultra 10-Yr T-Note(CBOT)
Mar21 210318 146~120 146~275 145~100 145~210 -1~035 920 3,813 +1  
Jun21 210318 145~025 145~095 143~185 143~310 -1~050 275,264 1,262,085 -5,048  
Sep21 210318 143~310 143~310 143~310 143~310 -1~050        
Total Volume and Open Interest 276,184 1,265,898 -5,047  
30 Day Federal Funds(CBOT)
Mar21 210318 99.933 99.935 99.930 99.930 unch 15,262 115,833 +2,858  
Apr21 210318 99.935 99.940 99.930 99.935 +0.005 31,467 162,719 +4,432  
May21 210318 99.925 99.930 99.920 99.925 +0.005 14,979 109,936 -2,886  
Jun21 210318 99.925 99.930 99.920 99.925 +0.005 7,776 86,476 +134  
Jul21 210318 99.930 99.930 99.920 99.920 unch 8,003 105,502 -861  
Aug21 210318 99.925 99.925 99.915 99.920 unch 4,313 59,621 +807  
Total Volume and Open Interest 116,939 1,047,884 +7,405  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210318 151.21 151.34 150.89 151.05 -0.17 693 13,065 +31 Hover/Click
Sep21 210318 151.05 151.05 151.05 151.05 -0.17       Hover/Click
Dec21 210318 151.05 151.05 151.05 151.05 -0.17       Hover/Click
Total Volume and Open Interest 693 13,065 +31  
Euro-Buxl(EUREX)
Jun21 210318 206.80 206.84 203.68 204.06 -1.58 70,271 284,507 +6,581  
Sep21 210318 202.66 202.66 202.66 202.66 -1.58 0 2 +0  
Dec21 210318 201.16 201.16 201.16 201.16 -1.58        
Total Volume and Open Interest 70,271 284,509 +6,581  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210318 171.44 171.47 170.52 170.72 -0.36 689,063 1,436,749 +21,571 Hover/Click
Sep21 210318 172.55 172.55 172.28 172.49 -0.43 0 5 +0 Hover/Click
Dec21 210318 169.97 169.97 169.97 169.97 -0.36       Hover/Click
Total Volume and Open Interest 689,063 1,436,754 +21,571  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210318 135.11 135.11 134.87 134.94 -0.06 367,076 1,122,348 +9,582 Hover/Click
Sep21 210318 134.34 134.34 134.34 134.34 -0.06 0 31 +0 Hover/Click
Dec21 210318 135.24 135.24 135.24 135.24 -0.06       Hover/Click
Total Volume and Open Interest 367,076 1,122,379 +9,582  
Euro-Schatz(EUREX)
Jun21 210318 112.11 112.11 112.07 112.08 unch 257,008 1,466,436 -7,874  
Sep21 210318 112.68 112.68 112.68 112.68 unch        
Dec21 210318 112.93 112.93 112.93 112.93 unch        
Total Volume and Open Interest 257,008 1,466,436 -7,874  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210318 100.540 100.540 100.540 100.540 unch 535 773 +20  
Sep21 210318 100.535 100.535 100.535 100.535 unch 0 1,041 +0  
Total Volume and Open Interest 535 2,977 +20  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210318 128~05 128~05 128~05 128~05 -0~14 28 36,809 -21 Hover/Click
Jun21 210318 127~08 127~11 126~25 127~04 -0~15 235,789 594,711 -567 Hover/Click
Total Volume and Open Interest 235,817 631,523 -588  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210318 99.91 99.92 99.90 99.91 unch 39,342 635,711 +12,492  
Sep21 210318 99.91 99.92 99.90 99.90 -0.01 30,553 508,278 +5,917  
Dec21 210318 99.89 99.89 99.88 99.88 -0.01 44,828 553,970 +3,825  
Mar22 210318 99.79 99.80 99.78 99.79 -0.00 37,481 566,017 +7,488  
Jun22 210318 99.75 99.76 99.74 99.74 -0.01 40,168 463,486 +3,448  
Sep22 210318 99.70 99.71 99.67 99.68 -0.02 33,294 286,855 +1,460  
Total Volume and Open Interest 598,188 4,970,553 +32,199  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210318 100.540 100.540 100.535 100.540 unch 72,909 378,698 +749  
Sep21 210318 100.535 100.540 100.530 100.535 unch 50,407 315,347 +3,692  
Dec21 210318 100.540 100.540 100.530 100.535 unch 74,317 394,863 +12,198  
Total Volume and Open Interest 840,003 3,327,861 +30,815  
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 210318 99.95 99.95 99.94 99.95 unch 9,410 152,009 -147  
Sep21 210318 99.93 99.93 99.92 99.93 unch 6,453 151,688 -583  
Dec21 210318 99.90 99.91 99.88 99.89 -0.01 10,589 161,185 +18  
Mar22 210318 99.86 99.88 99.84 99.85 -0.02 10,137 163,868 +4,132  
Jun22 210318 99.83 99.85 99.80 99.82 -0.01 11,429 97,295 +1,346  
Sep22 210318 99.77 99.80 99.74 99.76 -0.01 2,512 67,174 +410  
Dec22 210318 99.68 99.71 99.65 99.66 -0.02 3,772 46,219 +1,546  
Mar23 210318 99.59 99.62 99.54 99.56 -0.03 2,322 17,162 +1,058  
Jun23 210318 99.47 99.47 99.45 99.45 -0.01 20 1,890 +20  
Total Volume and Open Interest 56,652 860,131 +7,800  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210318 98.24 98.24 98.13 98.18 -0.07 128,972 1,304,917 +3,874  
Sep21 210318 98.18 98.18 98.18 98.18 -0.07        
Total Volume and Open Interest 128,972 1,304,917 -41,966  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210318 99.74 99.75 99.68 99.71 -0.03 138,932 692,759 +11,181  
Sep21 210318 99.71 99.71 99.71 99.71 -0.03        
Total Volume and Open Interest 138,932 692,759 -103,394  
Gold(CMX) Weekly Monthly
Apr21 210318 1744.0 1754.2 1716.6 1732.5 +5.4 173,891 209,474 -627 Hover/Click
Jun21 210318 1745.9 1756.1 1719.1 1734.6 +5.4 16,645 206,995 +3,606 Hover/Click
Aug21 210318 1751.2 1758.0 1722.1 1736.5 +5.4 1,389 30,703 +621 Hover/Click
Oct21 210318 1755.0 1759.0 1724.4 1738.4 +5.6 236 9,062 +41 Hover/Click
Dec21 210318 1753.0 1760.2 1725.0 1740.3 +5.8 407 13,792 +180 Hover/Click
Feb22 210318 1758.6 1758.6 1736.5 1742.1 +5.9 155 4,660 +99 Hover/Click
Apr22 210318 1744.7 1744.7 1743.5 1743.5 +6.0 2 63 -1 Hover/Click
Jun22 210318 1763.5 1763.5 1744.7 1744.7 +5.9 0 127 +0 Hover/Click
Aug22 210318 1746.2 1746.2 1746.2 1746.2 +5.9 0 4 +0 Hover/Click
Oct22 210318 1749.2 1749.2 1749.2 1749.2 +5.9       Hover/Click
Dec22 210318 1750.0 1767.9 1737.4 1751.3 +5.9 0 351 +0 Hover/Click
Total Volume and Open Interest 193,824 476,467 +4,546  
Silver(CMX) Weekly Monthly
Mar21 210318 2643.5 2643.5 2590.0 2632.1 +29.1 559 1,269 +60 Hover/Click
May21 210318 2640.0 2674.0 2587.5 2635.1 +29.3 47,610 127,026 +1,870 Hover/Click
Jul21 210318 2649.0 2675.5 2590.5 2637.8 +29.2 2,036 15,528 -72 Hover/Click
Sep21 210318 2651.0 2671.5 2597.0 2640.4 +29.1 147 4,978 +50 Hover/Click
Dec21 210318 2647.0 2678.0 2599.0 2643.6 +28.6 311 6,648 -9 Hover/Click
Mar22 210318 2647.3 2647.3 2647.3 2647.3 +28.8 36 658 +26 Hover/Click
May22 210318 2649.0 2652.3 2649.0 2652.3 +28.8 0 75 +0 Hover/Click
Total Volume and Open Interest 51,397 159,092 +2,163  
Platinum(NYMEX) Weekly Monthly
Apr21 210318 1215.0 1233.9 1206.8 1217.5 +18.2 16,944 43,524 -2,483 Hover/Click
Jul21 210318 1219.1 1237.7 1211.3 1221.6 +18.0 4,692 30,412 +3,039 Hover/Click
Oct21 210318 1232.0 1240.1 1215.0 1224.1 +17.9 73 671 +45 Hover/Click
Jan22 210318 1224.9 1244.5 1224.0 1228.3 +17.8 0 142 +0 Hover/Click
Total Volume and Open Interest 21,766 74,810 +385  
Palladium(NYMEX) Weekly Monthly
Mar21 210318 2658.30 2658.30 2658.30 2658.30 +124.50 1 7 +1 Hover/Click
Jun21 210318 2575.50 2749.00 2575.00 2662.80 +124.50 4,088 9,474 +191 Hover/Click
Sep21 210318 2612.00 2740.50 2596.50 2660.20 +122.90 150 228 +129 Hover/Click
Total Volume and Open Interest 4,239 9,709 +321  
Copper(CMX) Weekly Monthly
Mar21 210318 415.50 415.50 406.80 411.70 -1.10 634 2,633 -272 Hover/Click
May21 210318 414.40 415.70 404.80 410.80 -1.10 72,254 145,151 -891 Hover/Click
Jul21 210318 414.90 415.80 405.00 410.90 -1.15 5,395 36,348 +476 Hover/Click
Sep21 210318 412.00 414.60 404.75 410.65 -1.20 1,636 24,086 +192 Hover/Click
Dec21 210318 413.00 413.45 404.20 409.55 -1.25 749 18,756 +27 Hover/Click
Total Volume and Open Interest 81,556 239,811 -413  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210318 33024 33233 32841 32880 -137 53,893 32,404 -14,803 Hover/Click
Jun21 210318 32915 33116 32722 32765 -139 162,214 76,428 +20,373 Hover/Click
Sep21 210318 32895 32999 32653 32653 -143 66 28 -10 Hover/Click
Dec21 210318 32543 32543 32543 32543 -143 0 3 +0 Hover/Click
Total Volume and Open Interest 216,173 108,863 +5,560  
S & P 500(CME) Weekly Monthly
Mar21 210318 3916.50 3916.50 3916.50 3916.50 -57.50 1,900 30,937 +581  
Jun21 210318 3906.00 3977.50 3906.00 3906.00 -57.50 124 157 +102  
Sep21 210318 3896.00 3896.00 3896.00 3896.00 -57.50        
Dec21 210318 3884.50 3884.50 3884.50 3884.50 -57.50        
Total Volume and Open Interest 2,024 31,168 +683  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210318 3972.00 3988.75 3911.00 3916.50 -57.50 887,247 727,923 -418,540 Hover/Click
Jun21 210318 3962.00 3978.50 3900.50 3906.00 -57.50 1,973,548 2,334,286 +462,110 Hover/Click
Sep21 210318 3957.50 3968.00 3891.00 3896.00 -57.50 686 1,277 +198 Hover/Click
Dec21 210318 3957.00 3957.00 3884.50 3884.50 -57.50 1 146 +0 Hover/Click
Total Volume and Open Interest 2,861,482 3,063,652 +43,768  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210318 13200.50 13279.00 12777.50 12795.50 -406.00 240,942 89,454 -34,257 Hover/Click
Jun21 210318 13187.00 13267.00 12762.00 12779.75 -409.25 524,804 167,591 +33,185 Hover/Click
Sep21 210318 13177.00 13254.50 12762.00 12770.00 -409.00 667 334 +159 Hover/Click
Total Volume and Open Interest 766,414 257,385 -912  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210318 2677.30 2678.70 2606.70 2612.00 -53.70 10,373 6,000 -5,578 Hover/Click
Jun21 210318 2661.30 2675.70 2601.70 2607.20 -53.70 16,126 44,551 +4,738 Hover/Click
Sep21 210318 2623.10 2623.10 2623.10 2623.10 -51.70 1 1 +1 Hover/Click
Total Volume and Open Interest 26,500 50,552 -839  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210318 23.15 24.55 22.75 24.30 +1.30 79,122 232,514 +6,787  
May21 210318 25.13 26.10 24.80 25.80 +0.78 28,707 63,579 +899  
Jun21 210318 26.06 26.71 25.75 26.45 +0.47 13,494 31,884 +3,433  
Total Volume and Open Interest 197,332 378,718 -35,419  
S & P 600(CME)
Mar21 210318 1350.00 1350.00 1350.00 1350.00 -31.60        
Jun21 210318 1350.80 1350.80 1350.80 1350.80 -31.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210318 2334.50 2344.90 2259.60 2265.60 -71.80 160,363 159,327 -93,946 Hover/Click
Jun21 210318 2331.00 2342.20 2256.30 2261.90 -72.50 275,401 455,170 +110,083 Hover/Click
Sep21 210318 2312.00 2333.80 2254.90 2257.90 -71.60 10 11 +10 Hover/Click
Total Volume and Open Interest 435,774 614,508 +16,147  
Nikkei 225(CME)
Jun21 210318 29855 30345 29750 29760 -80 3,852 14,749 +402  
Sep21 210318 29970 30290 29775 29785 +20        
Total Volume and Open Interest 3,852 14,749 +402  
Nikkei 225(SGX) Weekly Monthly
Jun21 210318 29710 30320 29660 30070 +350 44,994 101,429 -963  
Sep21 210318 30120 30120 29830 30045 +355 2 890 +1  
Dec21 210318 29895 29895 29895 29895 +350 0 10,607 +0  
Total Volume and Open Interest 45,135 131,130 -1,029  
Nikkei 225 Mini(JPX)
Jun21 210318 29900 30320 29870 30060 +340 396,427 211,383 +7,973  
Sep21 210318 29660 30260 29600 29990 +330 4,543 1,972 -8  
Dec21 210318 29480 30060 29420 29810 +340 377 2,022 -50  
Total Volume and Open Interest 431,729 338,825 +17,138  
Nikkei 225(JPX)
Jun21 210318 29900 30320 29870 30060 +340 31,283 217,077 +172  
Sep21 210318 29840 30260 29820 29990 +330 95 3,304 -3  
Dec21 210318 29920 30000 29810 29810 +340 9 43,517 +52  
Total Volume and Open Interest 31,396 298,665 +876  
Nikkei 225(CME) Yen
Jun21 210318 29785 30320 29725 29735 -80 22,759 34,970 -648  
Sep21 210318 30115 30255 29685 29685 -65 0 175 +0  
Dec21 210318 29515 29515 29515 29515 -20        
Total Volume and Open Interest 22,759 35,145 -648  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210318 29740 29740 29740 29740 -80        
Sep21 210318 29690 29690 29690 29690 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210318 6093.5 6094.0 6005.5 6063.5 +8.5 167,044 138,120 -115,237  
Apr21 210318 6079.0 6088.0 5994.5 6053.0 +8.5 111,802 239,978 +135,105  
May21 210318 5984.5 5984.5 5984.5 5984.5 +8.5        
Jun21 210318 5949.0 5962.0 5900.0 5954.0 +9.0 613 5,486 +611  
Sep21 210318 5935.0 5935.0 5935.0 5935.0 +8.0 1 4 +1  
Dec21 210318 5908.5 5908.5 5908.5 5908.5 +10.0 0 28,501 +0  
Total Volume and Open Interest 279,460 421,592 +20,479  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210318 28984 29575 28888 29369 +378 119,224 96,027 -2,479  
Apr21 210318 28940 29530 28860 29326 +368 422 3,056 +65  
Total Volume and Open Interest 119,940 107,591 -2,275  
DAX(EUREX) Weekly Monthly
Mar21 210318 14695.0 14805.0 14660.0 14790.0 +196.0 78,372 75,705 -5,763  
Jun21 210318 14707.0 14816.0 14671.0 14802.0 +197.0 35,625 45,702 +21,072  
Sep21 210318 14778.0 14778.0 14778.0 14778.0 +196.0 33 116 +30  
Total Volume and Open Interest 114,030 121,523 +15,339  
Mini-DAX(EUREX)
Mar21 210318 14691.0 14805.0 14660.0 14790.0 +196.0 43,787 20,419 -1,271  
Jun21 210318 14696.0 14817.0 14670.0 14802.0 +197.0 6,090 6,392 +3,956  
Sep21 210318 14680.0 14790.0 14670.0 14778.0 +196.0 25 119 +13  
Total Volume and Open Interest 49,902 26,930 +2,698  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210318 3872 3881 3833 3871 +19 1,888,610 2,914,863 -533,662  
Jun21 210318 3813 3821 3771 3810 +18 1,452,947 2,256,256 +735,514  
Sep21 210318 3795 3798 3725 3796 +18 1,177 1,263 +887  
Total Volume and Open Interest 3,342,734 5,221,759 +202,739  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210318 10930 10992 10870 10978 +106 126,529 159,182 -25,673  
Jun21 210318 10770 10828 10705 10814 +102 103,094 132,625 +47,540  
Sep21 210318 10787 10787 10783 10783 +105 0 220 -1  
Total Volume and Open Interest 229,623 292,027 +21,866  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210318 6794.00 6806.00 6714.50 6781.50 +18.50 379,633 219,621 -192,586  
Jun21 210318 6739.50 6752.00 6661.50 6727.50 +19.00 326,541 482,787 +221,765  
Sep21 210318 6681.50 6681.50 6666.00 6666.00 +19.00 122 451 +24  
Total Volume and Open Interest 706,296 702,877 +29,203  
SPI 200(SFE) Weekly Monthly
Mar21 210318 6794.0 6811.0 6772.0 6786.0 -5.0 205,702 122,005 -77,850  
Jun21 210318 6765.0 6783.0 6705.0 6712.0 -49.0 177,202 205,383 +97,795  
Sep21 210318 6640.0 6640.0 6640.0 6640.0 -49.0 0 5 +0  
Total Volume and Open Interest 382,904 327,557 +19,945  
FTSE MIB(ISE)
Mar21 210318 24475.00 24475.00 24185.00 24369.00 +76.00 36,473 64,862 -20,042  
Jun21 210318 24190.00 24200.00 23905.00 24097.00 +71.00 24,997 51,294 +12,733  
Sep21 210318 23945.00 23950.00 23920.00 23950.00 +81.00 6 25 +4  
Total Volume and Open Interest 61,476 116,181 -7,305  
KOSPI 200(KFE)
Jun21 210318 416.15 420.20 415.85 416.95 +4.15 169,512 220,060 -743  
Sep21 210318 415.45 419.35 415.40 416.40 +4.10 103 2,922 +26  
Dec21 210318 415.00 417.25 415.00 417.25 +4.20 1 25,047 -1  
Total Volume and Open Interest 169,681 258,305 -718  
GSCI(CME) Weekly Monthly
Apr21 210318 479.00 489.30 462.95 467.05 -19.90 5 5,641 +4  
May21 210318 481.50 481.50 465.70 465.70 -19.90 0 1 +0  
Jun21 210318 465.60 465.60 465.60 465.60 -20.10        
Total Volume and Open Interest 5 5,642 +4  
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